About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
PDCO
Shares surged more than 34% following news that the dental and animal health company is being acquired by Patient Square Capital for $31.35 per share. The deal is expected to close in the fourth-quarter of Pattersons 2025 fiscal year.
...
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.
- Patterson Non-GAAP EPS of $0.63 beats by $0.06, revenue of $1.63B misses by $50M, reaffirms FY outlook
- Patterson FQ2 2023 Earnings Preview
- Patterson Companies to acquire Dairy Tech
- Patterson gets new CEO after probe concludes previous chief violated company policy
- Patterson declares $0.26 dividend
- Patterson nears 52-week low on disappointing Q2 result
- Patterson Non-GAAP EPS of $0.32 misses by $0.06, revenue of $1.52B misses by $30M, re-affirms FY outlook
- Patterson FQ1 2023 Earnings Preview
- Stable yet sluggish domestic demand could impact dental stocks - Baird
- Hot Stocks: PINS gains on C-suite change, PDCO and LRN also rise, while ASPN tanks
- Patterson Non-GAAP EPS of $0.71 beats by $0.15, revenue of $1.64B beats by $50M, initiates fiscal 2023 guidance
- Patterson Q4 2022 Earnings Preview
- Patterson declares $0.26 dividend
- Patterson declares $0.26 dividend
- Patterson Non-GAAP EPS of $0.55 beats by $0.05, revenue of $1.6B misses by $30M
- Patterson Q3 2022 Earnings Preview
- Patterson declares $0.26 dividend
- Patterson EPS beats by $0.08, beats on revenue
- Patterson Q2 2022 Earnings Preview
- Dental stocks under pressure as Democrats debate Medicare expansion
PEERS
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 26.57 | 27.24 |
27.24
|
26.33
|
671K | -2.67% | ||||
| May 1, 2023 | 27.3 | 27.16 |
27.56
|
27.03
|
397K | 0.70% | ||||
| Apr 28, 2023 | 27.11 | 27.13 |
27.41
|
27.02
|
909K | 0% | ||||
| Apr 27, 2023 | 27.11 | 26.34 |
27.11
|
26.34
|
748K | 2.81% | ||||
| Apr 26, 2023 | 26.37 | 26.5 |
26.66
|
26.29
|
978K | -0.9% | ||||
| Apr 25, 2023 | 26.61 | 27.13 |
27.38
|
26.6
|
529K | -2.49% | ||||
| Apr 24, 2023 | 27.29 | 27.47 |
27.58
|
27.2
|
538K | -0.47% | ||||
| Apr 21, 2023 | 27.42 | 27.21 |
27.6
|
27.09
|
580K | 1.29% | ||||
| Apr 20, 2023 | 27.07 | 26.33 |
27.17
|
26.33
|
959K | 1.39% | ||||
| Apr 19, 2023 | 26.7 | 26.53 |
26.8
|
26.44
|
879K | 0.41% | ||||
| Apr 18, 2023 | 26.59 | 26.93 |
27.13
|
26.58
|
969K | -1.04% | ||||
| Apr 17, 2023 | 26.87 | 26.54 |
26.94
|
26.46
|
728K | 1.17% | ||||
| Apr 14, 2023 | 26.56 | 26.87 |
26.94
|
26.52
|
815K | -0.78% | ||||
| Apr 13, 2023 | 26.77 | 26.82 |
26.94
|
26.61
|
709K | 0.34% | ||||
| Apr 12, 2023 | 26.68 | 27.15 |
27.39
|
26.65
|
856K | -1.84% | ||||
| Apr 11, 2023 | 27.18 | 26.59 |
27.3
|
26.59
|
913K | 2.80% | ||||
| Apr 10, 2023 | 26.44 | 26.37 |
26.63
|
26.34
|
635K | -0.23% | ||||
| Apr 6, 2023 | 26.5 | 26.9 |
26.97
|
26.43
|
484K | -0.86% | ||||
| Apr 5, 2023 | 26.73 | 26.3 |
26.82
|
26.26
|
888K | 1.48% | ||||
| Apr 4, 2023 | 26.34 | 26.8 |
26.8
|
26.29
|
1.0M | -1.39% | ||||
| Apr 3, 2023 | 26.71 | 26.83 |
27.27
|
26.64
|
1.3M | -0.22% | ||||
| Mar 31, 2023 | 26.77 | 26.52 |
26.82
|
26.38
|
1.3M | 1.67% | ||||
| Mar 30, 2023 | 26.33 | 26.59 |
26.73
|
26.27
|
493K | 0.08% | ||||
| Mar 29, 2023 | 26.31 | 26.79 |
26.9
|
26.17
|
694K | -1.2% | ||||
| Mar 28, 2023 | 26.63 | 26.54 |
26.9
|
26.47
|
312K | -0.19% | ||||
| Mar 27, 2023 | 26.68 | 26.81 |
26.92
|
26.53
|
437K | 0.45% | ||||
| Mar 24, 2023 | 26.56 | 26.33 |
26.61
|
26.14
|
504K | 0.57% | ||||
| Mar 23, 2023 | 26.41 | 26.68 |
26.81
|
26.16
|
489K | -0.6% | ||||
| Mar 22, 2023 | 26.57 | 27.23 |
27.49
|
26.54
|
645K | -2.75% | ||||
| Mar 21, 2023 | 27.32 | 26.54 |
27.32
|
26.5
|
1.1M | 3.84% | ||||
| Mar 20, 2023 | 26.31 | 25.54 |
26.37
|
25.49
|
852K | 3.75% | ||||
| Mar 17, 2023 | 25.36 | 25.7 |
25.78
|
25.2
|
1.6M | -1.71% | ||||
| Mar 16, 2023 | 25.8 | 25.51 |
26.15
|
25.46
|
789K | 0.23% | ||||
| Mar 15, 2023 | 25.74 | 25.59 |
25.81
|
25.22
|
1.1M | -0.77% | ||||
| Mar 14, 2023 | 25.94 | 26.63 |
26.63
|
25.75
|
1.3M | -0.77% | ||||
| Mar 13, 2023 | 26.14 | 26.15 |
26.35
|
25.87
|
825K | -1.06% | ||||
| Mar 10, 2023 | 26.42 | 26.8 |
26.97
|
26.19
|
788K | -1.16% | ||||
| Mar 9, 2023 | 26.73 | 27.05 |
27.1
|
26.72
|
803K | -0.67% | ||||
| Mar 8, 2023 | 26.91 | 27.02 |
27.18
|
26.8
|
641K | -0.99% | ||||
| Mar 7, 2023 | 27.18 | 27.34 |
27.63
|
27.1
|
741K | -0.69% | ||||
| Mar 6, 2023 | 27.37 | 27.38 |
27.69
|
27.08
|
915K | 0.22% | ||||
| Mar 3, 2023 | 27.31 | 26.92 |
27.33
|
26.72
|
670K | 1.22% | ||||
| Mar 2, 2023 | 26.98 | 25.89 |
27.54
|
25.15
|
967K | -0.15% | ||||
| Mar 1, 2023 | 27.02 | 26.46 |
27.2
|
26.43
|
1.6M | 1.89% | ||||
| Feb 28, 2023 | 26.52 | 26.9 |
27.21
|
26.52
|
802K | -1.49% | ||||
| Feb 27, 2023 | 26.92 | 27.56 |
27.76
|
26.75
|
797K | -1.82% | ||||
| Feb 24, 2023 | 27.42 | 27.67 |
27.67
|
27.16
|
457K | -1.3% | ||||
| Feb 23, 2023 | 27.78 | 27.9 |
28.07
|
27.5
|
432K | -0.32% | ||||
| Feb 22, 2023 | 27.87 | 28.23 |
28.23
|
27.64
|
481K | -1.28% | ||||
| Feb 21, 2023 | 28.23 | 28.5 |
28.53
|
28.01
|
500K | -2.05% | ||||
| Feb 17, 2023 | 28.82 | 28.74 |
28.96
|
28.48
|
415K | 0.59% | ||||
| Feb 16, 2023 | 28.65 | 29.59 |
29.66
|
28.63
|
910K | -4.56% | ||||
| Feb 15, 2023 | 30.02 | 29.53 |
30.07
|
29.51
|
493K | 0.43% | ||||
| Feb 14, 2023 | 29.89 | 29.83 |
30.16
|
29.75
|
465K | -0.2% | ||||
| Feb 13, 2023 | 29.95 | 29.77 |
30.17
|
29.73
|
504K | 0.71% | ||||
| Feb 10, 2023 | 29.74 | 29.28 |
29.91
|
29.16
|
675K | 2.13% | ||||
| Feb 9, 2023 | 29.12 | 29.86 |
29.86
|
29.02
|
332K | -1.65% | ||||
| Feb 8, 2023 | 29.61 | 29.99 |
30.16
|
29.52
|
350K | -1.69% | ||||
| Feb 7, 2023 | 30.12 | 29.61 |
30.26
|
29.39
|
440K | 1.31% | ||||
| Feb 6, 2023 | 29.73 | 30.54 |
30.54
|
29.61
|
659K | -1.88% | ||||
| Feb 3, 2023 | 30.3 | 30.86 |
31.2
|
30.22
|
907K | -2.35% | ||||
| Feb 2, 2023 | 31.03 | 30.61 |
31.08
|
30.45
|
608K | 1.64% | ||||
| Feb 1, 2023 | 30.53 | 30.14 |
30.77
|
29.87
|
573K | 1.13% | ||||
| Jan 31, 2023 | 30.19 | 29.88 |
30.28
|
29.87
|
564K | 1.11% | ||||
| Jan 30, 2023 | 29.86 | 30.28 |
30.49
|
29.82
|
353K | -1.87% | ||||
| Jan 27, 2023 | 30.43 | 30.62 |
30.69
|
30.29
|
539K | -0.33% | ||||
| Jan 26, 2023 | 30.53 | 30.2 |
30.58
|
30.04
|
492K | 1.26% | ||||
| Jan 25, 2023 | 30.15 | 29.36 |
30.17
|
29.33
|
519K | 2.59% | ||||
| Jan 24, 2023 | 29.39 | 29.46 |
29.49
|
29.04
|
401K | -0.37% | ||||
| Jan 23, 2023 | 29.5 | 28.96 |
29.58
|
28.81
|
613K | 2.08% | ||||
| Jan 20, 2023 | 28.9 | 28.72 |
28.92
|
28.29
|
421K | 1.37% | ||||
| Jan 19, 2023 | 28.51 | 28.59 |
28.6
|
27.67
|
536K | -1.52% | ||||
| Jan 18, 2023 | 28.95 | 28.74 |
29.07
|
28.64
|
758K | 1.37% | ||||
| Jan 17, 2023 | 28.56 | 28.68 |
29.16
|
28.34
|
396K | -0.24% | ||||
| Jan 13, 2023 | 28.63 | 28.31 |
28.8
|
28.31
|
369K | 0.85% | ||||
| Jan 12, 2023 | 28.39 | 29.06 |
29.07
|
28.36
|
566K | -1.59% | ||||
| Jan 11, 2023 | 28.85 | 28.73 |
29.08
|
28.33
|
584K | 0.94% | ||||
| Jan 10, 2023 | 28.58 | 28.26 |
28.67
|
28.14
|
432K | 1.13% | ||||
| Jan 9, 2023 | 28.26 | 28.35 |
28.57
|
28.21
|
428K | -0.18% | ||||
| Jan 6, 2023 | 28.31 | 28.12 |
28.47
|
27.87
|
447K | 1.83% | ||||
| Jan 5, 2023 | 27.8 | 28.25 |
28.45
|
27.45
|
547K | -1.94% | ||||
| Jan 4, 2023 | 28.35 | 28.05 |
28.5
|
27.89
|
579K | 1.72% | ||||
| Jan 3, 2023 | 27.87 | 28.11 |
28.42
|
27.51
|
599K | -0.57% | ||||
| Dec 30 | 28.03 | 28.08 |
28.19
|
27.85
|
540K | -0.57% | ||||
| Dec 29 | 28.19 | 27.7 |
28.38
|
27.58
|
434K | 2.06% | ||||
| Dec 28 | 27.62 | 28.35 |
28.5
|
27.5
|
545K | -2.13% | ||||
| Dec 27 | 28.22 | 28 |
28.31
|
27.7
|
506K | 1% | ||||
| Dec 23 | 27.94 | 27.75 |
27.99
|
27.3
|
375K | 0.68% | ||||
| Dec 22 | 27.75 | 27.58 |
27.75
|
27.11
|
434K | 0.04% | ||||
| Dec 21 | 27.74 | 27.6 |
27.8
|
27.41
|
510K | 1.54% | ||||
| Dec 20 | 27.32 | 27.28 |
27.76
|
27.1
|
561K | -0.07% | ||||
| Dec 19 | 27.34 | 27.65 |
27.81
|
27.13
|
628K | -0.69% | ||||
| Dec 16 | 27.53 | 27.82 |
28.08
|
27.13
|
1.2M | -1.22% | ||||
| Dec 15 | 27.87 | 28.38 |
28.71
|
27.82
|
399K | -3.26% | ||||
| Dec 14 | 28.81 | 29.01 |
29.28
|
28.52
|
813K | -1% | ||||
| Dec 13 | 29.1 | 29.85 |
29.89
|
28.91
|
956K | 0.62% | ||||
| Dec 12 | 28.92 | 29 |
29.07
|
28.56
|
552K | -0.07% | ||||
| Dec 9 | 28.94 | 28.89 |
29.28
|
28.86
|
752K | -0.34% | ||||
| Dec 8 | 29.04 | 28.6 |
29.07
|
28.6
|
848K | 1.72% | ||||
| Dec 7 | 28.55 | 28.72 |
29.16
|
28.31
|
808K | -0.87% | ||||
| Dec 6 | 28.8 | 28.95 |
29.15
|
28.63
|
797K | -0.66% | ||||
| Dec 5 | 28.99 | 29.01 |
29.38
|
28.6
|
770K | -1.06% | ||||
| Dec 2 | 29.3 | 28.65 |
29.64
|
28.41
|
774K | 1.98% | ||||
| Dec 1 | 28.73 | 29.5 |
29.5
|
27.84
|
1.3M | 1.02% | ||||
| Nov 30 | 28.44 | 27.54 |
28.44
|
27.11
|
1.6M | 2.63% | ||||
| Nov 29 | 27.71 | 28.31 |
28.44
|
27.44
|
1.1M | -2.29% | ||||
| Nov 28 | 28.36 | 29.08 |
29.19
|
28.13
|
1.0M | -3.18% | ||||
| Nov 25 | 29.29 | 29.19 |
29.59
|
29.1
|
226K | 0.65% | ||||
| Nov 23 | 29.1 | 28.77 |
29.21
|
28.65
|
429K | 0.80% | ||||
| Nov 22 | 28.87 | 28.57 |
28.99
|
28.35
|
444K | 1.23% | ||||
| Nov 21 | 28.52 | 28.76 |
29.24
|
28.49
|
515K | -1.14% | ||||
| Nov 18 | 28.85 | 29.25 |
29.46
|
28.53
|
1.1M | 0% | ||||
| Nov 17 | 28.85 | 28.77 |
28.91
|
28.08
|
613K | -0.69% | ||||
| Nov 16 | 29.05 | 28.97 |
29.07
|
28.41
|
747K | -0.24% | ||||
| Nov 15 | 29.12 | 28.73 |
29.44
|
28.72
|
723K | 2.32% | ||||
| Nov 14 | 28.46 | 29.14 |
29.24
|
28.41
|
527K | -2.2% | ||||
| Nov 11 | 29.1 | 28.64 |
29.52
|
28.55
|
613K | 1.82% | ||||
| Nov 10 | 28.58 | 28.01 |
28.71
|
27.97
|
557K | 4.73% | ||||
| Nov 9 | 27.29 | 27.41 |
27.75
|
27.25
|
387K | -1.34% | ||||
| Nov 8 | 27.66 | 27.9 |
28.14
|
27.35
|
445K | -1.25% | ||||
| Nov 7 | 28.01 | 27.18 |
28.21
|
27.16
|
596K | 3.17% | ||||
| Nov 4 | 27.15 | 26.45 |
27.18
|
26.4
|
633K | 2.96% | ||||
| Nov 3 | 26.37 | 25.88 |
26.55
|
25.35
|
502K | 0.73% | ||||
| Nov 2 | 26.18 | 26.99 |
27.09
|
26.16
|
571K | -3.36% | ||||
| Nov 1 | 27.09 | 26.07 |
27.61
|
25.95
|
1.1M | 4.31% | ||||
| Oct 31 | 25.97 | 26.85 |
26.85
|
25.68
|
994K | -2.59% | ||||
| Oct 28 | 26.66 | 26.98 |
27.1
|
26.54
|
1.2M | -0.93% | ||||
| Oct 27 | 26.91 | 27.58 |
27.7
|
26.81
|
657K | -2.04% | ||||
| Oct 26 | 27.47 | 27.14 |
27.9
|
27.04
|
882K | 2.54% | ||||
| Oct 25 | 26.79 | 27.2 |
27.61
|
26.72
|
737K | -2.19% | ||||
| Oct 24 | 27.39 | 27.17 |
27.57
|
26.96
|
472K | 1.52% | ||||
| Oct 21 | 26.98 | 25.95 |
27.07
|
25.72
|
630K | 3.89% | ||||
| Oct 20 | 25.97 | 26.15 |
26.49
|
25.92
|
624K | -1.7% | ||||
| Oct 19 | 26.42 | 26.84 |
27.05
|
26.28
|
933K | -2% | ||||
| Oct 18 | 26.96 | 27.19 |
27.58
|
26.78
|
1.1M | 1.13% | ||||
| Oct 17 | 26.66 | 26.45 |
27.18
|
26.42
|
928K | 1.68% | ||||
| Oct 14 | 26.22 | 26.5 |
26.67
|
25.95
|
1.2M | -0.76% | ||||
| Oct 13 | 26.42 | 25.21 |
26.58
|
25
|
1.4M | 3.97% | ||||
| Oct 12 | 25.41 | 25.26 |
25.8
|
24.96
|
647K | -2.12% | ||||
| Oct 11 | 25.96 | 25.24 |
26.38
|
25.24
|
834K | 2.61% | ||||
| Oct 10 | 25.3 | 25.42 |
25.53
|
25.14
|
343K | -0.04% | ||||
| Oct 7 | 25.31 | 25.57 |
25.57
|
25.11
|
560K | -1.52% | ||||
| Oct 6 | 25.7 | 25.95 |
26.1
|
25.5
|
466K | -1.27% | ||||
| Oct 5 | 26.03 | 25.78 |
26.25
|
25.36
|
750K | 0.19% | ||||
| Oct 4 | 25.98 | 25.35 |
25.99
|
25.28
|
882K | 3.22% | ||||
| Oct 3 | 25.17 | 24.28 |
25.41
|
23.92
|
709K | 4.79% | ||||
| Sep 30 | 24.02 | 24.4 |
24.69
|
23.98
|
879K | -0.99% | ||||
| Sep 29 | 24.26 | 24.6 |
24.61
|
23.87
|
928K | -2.18% | ||||
| Sep 28 | 24.8 | 24.89 |
25.01
|
24.57
|
772K | 0.36% | ||||
| Sep 27 | 24.71 | 25.14 |
25.41
|
24.59
|
593K | -1.36% | ||||
| Sep 26 | 25.05 | 25.13 |
25.42
|
24.93
|
433K | -0.91% | ||||
| Sep 23 | 25.28 | 25.36 |
25.45
|
24.94
|
554K | -0.86% | ||||
| Sep 22 | 25.5 | 25.97 |
26.06
|
25.36
|
764K | -1.85% | ||||
| Sep 21 | 25.98 | 26 |
26.64
|
25.96
|
992K | 0.54% | ||||
| Sep 20 | 25.84 | 26.17 |
26.25
|
25.63
|
1.1M | -2.12% | ||||
| Sep 19 | 26.4 | 25.98 |
26.42
|
25.83
|
663K | 1.03% | ||||
| Sep 16 | 26.13 | 26.47 |
26.47
|
25.94
|
1.2M | -1.1% | ||||
| Sep 15 | 26.42 | 26.12 |
26.63
|
26
|
1.2M | 1.58% | ||||
| Sep 14 | 26.01 | 26.38 |
26.43
|
25.71
|
879K | -1.55% | ||||
| Sep 13 | 26.42 | 26.71 |
26.78
|
26.29
|
990K | -2.97% | ||||
| Sep 12 | 27.23 | 27.35 |
27.58
|
27.13
|
745K | 0.33% | ||||
| Sep 9 | 27.14 | 26.61 |
27.15
|
26.56
|
804K | 2.92% | ||||
| Sep 8 | 26.37 | 25.85 |
26.37
|
25.57
|
1.2M | 1.38% | ||||
| Sep 7 | 26.01 | 25.11 |
26.08
|
25.03
|
993K | 3.01% | ||||
| Sep 6 | 25.25 | 25.3 |
25.59
|
25.13
|
1.3M | -0.39% | ||||
| Sep 2 | 25.35 | 26.1 |
26.16
|
25.18
|
1.6M | -2.84% | ||||
| Sep 1 | 26.09 | 28.08 |
28.12
|
26.01
|
2.0M | -6.45% | ||||
| Aug 31 | 27.89 | 28.35 |
28.38
|
27.65
|
1.2M | -1.31% | ||||
| Aug 30 | 28.26 | 28.75 |
28.75
|
28.22
|
1.9M | -1.46% | ||||
| Aug 29 | 28.68 | 28.78 |
29.01
|
28.4
|
833K | -0.24% | ||||
| Aug 26 | 28.75 | 29.41 |
29.53
|
28.73
|
1.0M | -2.11% | ||||
| Aug 25 | 29.37 | 28.63 |
29.37
|
28.5
|
657K | 2.94% | ||||
| Aug 24 | 28.53 | 29.14 |
29.21
|
28.23
|
836K | -1.96% | ||||
| Aug 23 | 29.1 | 29.08 |
29.27
|
28.73
|
762K | -0.34% | ||||
| Aug 22 | 29.2 | 29.46 |
29.57
|
28.87
|
793K | -1.82% | ||||
| Aug 19 | 29.74 | 29.7 |
29.81
|
29.32
|
662K | 0.41% | ||||
| Aug 18 | 29.62 | 29.76 |
29.79
|
29.42
|
630K | 0.24% | ||||
| Aug 17 | 29.55 | 30.02 |
30.16
|
29.5
|
527K | -2.41% | ||||
| Aug 16 | 30.28 | 30.71 |
30.9
|
30.25
|
491K | -1.24% | ||||
| Aug 15 | 30.66 | 31.16 |
31.23
|
30.52
|
722K | -2.26% | ||||
| Aug 12 | 31.37 | 31.11 |
31.48
|
31.07
|
513K | 1.39% | ||||
| Aug 11 | 30.94 | 30.86 |
31.58
|
30.82
|
532K | 0.55% | ||||
| Aug 10 | 30.77 | 30.3 |
30.89
|
30.3
|
627K | 1.75% | ||||
| Aug 9 | 30.24 | 30.59 |
30.9
|
30.15
|
589K | -0.79% | ||||
| Aug 8 | 30.48 | 30.61 |
30.83
|
30.3
|
500K | 0.16% | ||||
| Aug 5 | 30.43 | 30.07 |
30.6
|
30.04
|
542K | 0.86% | ||||
| Aug 4 | 30.17 | 30.02 |
30.62
|
29.99
|
705K | 0.40% | ||||
| Aug 3 | 30.05 | 30.4 |
30.52
|
29.95
|
660K | -0.5% | ||||
| Aug 2 | 30.2 | 30.7 |
30.85
|
30.05
|
756K | -2.14% | ||||
| Aug 1 | 30.86 | 31.05 |
31.24
|
30.62
|
1.1M | -0.64% | ||||
| Jul 29 | 31.06 | 31.14 |
31.38
|
30.9
|
1.1M | -0.13% | ||||
| Jul 28 | 31.1 | 30.83 |
31.31
|
30.57
|
664K | 1.27% | ||||
| Jul 27 | 30.71 | 30.56 |
30.94
|
30.47
|
712K | 0.20% | ||||
| Jul 26 | 30.65 | 30.41 |
30.81
|
30.23
|
612K | 1.06% | ||||
| Jul 25 | 30.33 | 30.71 |
30.83
|
30.29
|
622K | -1.08% | ||||
| Jul 22 | 30.66 | 30.98 |
31.18
|
30.28
|
503K | -0.52% | ||||
| Jul 21 | 30.82 | 30.67 |
30.83
|
30.33
|
538K | -0.29% | ||||
| Jul 20 | 30.91 | 30.7 |
31.11
|
30.27
|
780K | 0.62% | ||||
| Jul 19 | 30.72 | 30.31 |
30.75
|
30.1
|
701K | 1.82% | ||||
| Jul 18 | 30.17 | 30.14 |
30.42
|
30.02
|
491K | 0.03% | ||||
| Jul 15 | 30.16 | 30.46 |
30.51
|
29.94
|
828K | 1.31% | ||||
| Jul 14 | 29.77 | 29.49 |
29.85
|
29.42
|
482K | -0.63% | ||||
| Jul 13 | 29.96 | 29.4 |
30.25
|
29.25
|
762K | 0.88% | ||||
| Jul 12 | 29.7 | 29.89 |
30.09
|
29.55
|
560K | -0.03% | ||||
| Jul 11 | 29.71 | 29.62 |
29.92
|
29.55
|
545K | -0.34% | ||||
| Jul 8 | 29.81 | 29.41 |
30.17
|
29.23
|
616K | 1.12% | ||||
| Jul 7 | 29.48 | 29.46 |
29.72
|
28.85
|
657K | 0.86% | ||||
| Jul 6 | 29.23 | 29.97 |
30.29
|
29.02
|
763K | -2.86% | ||||
| Jul 5 | 30.09 | 30.27 |
30.5
|
29.08
|
862K | -1.63% | ||||
| Jul 1 | 30.59 | 30.27 |
30.61
|
29.94
|
869K | 0.96% | ||||
| Jun 30 | 30.3 | 30.99 |
31.12
|
30.13
|
1.4M | -1.97% | ||||
| Jun 29 | 30.91 | 30.2 |
31.71
|
29.59
|
3.6M | 10.55% | ||||
| Jun 28 | 27.96 | 28.83 |
29.26
|
27.91
|
1.5M | -2.92% | ||||
| Jun 27 | 28.8 | 28.71 |
29.04
|
28.51
|
1.3M | 1.16% | ||||
| Jun 24 | 28.47 | 28.47 |
28.95
|
28.21
|
1.9M | 0.71% | ||||
| Jun 23 | 28.27 | 28.7 |
28.7
|
27.55
|
824K | -0.28% | ||||
| Jun 22 | 28.35 | 27.93 |
28.54
|
27.67
|
1.0M | 0.89% | ||||
| Jun 21 | 28.1 | 28.43 |
29.08
|
28.05
|
1.0M | 0.57% | ||||
| Jun 17 | 27.94 | 28.44 |
28.54
|
27.77
|
1.1M | 0.72% | ||||
| Jun 16 | 27.74 | 28.19 |
28.19
|
27.35
|
532K | -2.67% | ||||
| Jun 15 | 28.5 | 28.4 |
28.94
|
28.12
|
668K | 1.28% | ||||
| Jun 14 | 28.14 | 28.89 |
28.89
|
27.96
|
716K | -2.97% | ||||
| Jun 13 | 29 | 29.14 |
29.57
|
28.93
|
643K | -2.65% | ||||
| Jun 10 | 29.79 | 29.84 |
30.03
|
29.42
|
889K | -1.59% | ||||
| Jun 9 | 30.27 | 30.93 |
31.05
|
30.25
|
432K | -2.01% | ||||
| Jun 8 | 30.89 | 31.42 |
31.42
|
30.42
|
490K | -1.69% | ||||
| Jun 7 | 31.42 | 30.53 |
31.49
|
30.48
|
375K | 2.08% | ||||
| Jun 6 | 30.78 | 31.18 |
31.18
|
30.68
|
480K | -1.03% | ||||
| Jun 3 | 31.1 | 31.48 |
31.52
|
30.97
|
423K | -1.52% | ||||
| Jun 2 | 31.58 | 31.06 |
31.66
|
30.1
|
534K | 2.13% | ||||
| Jun 1 | 30.92 | 31.68 |
31.68
|
30.12
|
579K | -2.12% | ||||
| May 31 | 31.59 | 31.67 |
31.84
|
31.13
|
442K | -0.88% | ||||
| May 27 | 31.87 | 31.55 |
31.88
|
31.36
|
473K | 1.34% | ||||
| May 26 | 31.45 | 31.78 |
31.92
|
31.15
|
472K | -0.51% | ||||
| May 25 | 31.61 | 31.19 |
31.7
|
31.05
|
486K | 1.15% | ||||
| May 24 | 31.25 | 31.42 |
31.7
|
30.78
|
325K | -0.57% | ||||
| May 23 | 31.43 | 31.61 |
31.61
|
31.04
|
420K | 0.38% | ||||
| May 20 | 31.31 | 30.9 |
31.39
|
30.7
|
485K | 2.32% | ||||
| May 19 | 30.6 | 31.01 |
31.19
|
30.39
|
793K | -2.49% | ||||
| May 18 | 31.38 | 32.12 |
32.42
|
31.19
|
567K | -3.3% | ||||
| May 17 | 32.45 | 31.91 |
32.6
|
31.77
|
430K | 3.21% | ||||
| May 16 | 31.44 | 30.91 |
31.67
|
30.88
|
348K | 1.48% | ||||
| May 13 | 30.98 | 31.24 |
31.54
|
30.45
|
637K | -0.1% | ||||
| May 12 | 31.01 | 30.24 |
31.03
|
30.07
|
716K | 2.07% | ||||
| May 11 | 30.38 | 30.25 |
31.49
|
30.25
|
669K | 0.76% | ||||
| May 10 | 30.15 | 31.49 |
31.7
|
29.91
|
1.2M | -4.26% | ||||
| May 9 | 31.49 | 31.77 |
32.28
|
31.33
|
784K | -2.05% | ||||
| May 6 | 32.15 | 31.23 |
32.34
|
30.93
|
869K | 2.52% | ||||
| May 5 | 31.36 | 31.86 |
32.12
|
31.05
|
439K | -2.73% | ||||
| May 4 | 32.24 | 31.27 |
32.31
|
30.86
|
682K | 3.63% | ||||
| May 3 | 31.11 | 30.27 |
31.43
|
30.19
|
596K | 3.15% | ||||
| May 2 | 30.16 | 31.06 |
31.72
|
29.93
|
1.1M | -1.98% | ||||
| Apr 29 | 30.77 | 31.36 |
31.78
|
30.52
|
1.0M | -2.22% | ||||
| Apr 28 | 31.47 | 31.79 |
31.79
|
30.36
|
934K | -0.38% | ||||
| Apr 27 | 31.59 | 32.02 |
32.2
|
31.51
|
905K | -1.5% | ||||
| Apr 26 | 32.07 | 33.03 |
33.24
|
32.07
|
927K | -3.58% | ||||
| Apr 25 | 33.26 | 33.17 |
33.76
|
32.86
|
1.4M | -0.12% | ||||
| Apr 22 | 33.3 | 34.02 |
34.27
|
33.17
|
652K | -3.03% | ||||
| Apr 21 | 34.34 | 34.48 |
34.92
|
34.31
|
602K | 0.23% | ||||
| Apr 20 | 34.26 | 33.62 |
34.4
|
33.6
|
878K | 2.51% | ||||
| Apr 19 | 33.42 | 34.12 |
34.74
|
32.72
|
1.8M | -3.38% | ||||
| Apr 18 | 34.59 | 34.89 |
35.29
|
34.41
|
482K | -1.2% | ||||
| Apr 14 | 35.01 | 34.76 |
35.29
|
34.65
|
834K | 1.92% | ||||
| Apr 13 | 34.35 | 34.18 |
34.52
|
34.07
|
453K | 0.56% | ||||
| Apr 12 | 34.16 | 33.85 |
34.21
|
33.71
|
672K | 1.61% | ||||
| Apr 11 | 33.62 | 34.31 |
34.95
|
33.6
|
1.1M | -2.3% | ||||
| Apr 8 | 34.41 | 33.62 |
34.52
|
33.62
|
677K | 2.59% | ||||
| Apr 7 | 33.54 | 32.78 |
33.63
|
32.44
|
622K | 2.13% | ||||
| Apr 6 | 32.84 | 32.49 |
33.5
|
32.31
|
654K | 0.83% | ||||
| Apr 5 | 32.57 | 32.84 |
33.32
|
32.4
|
506K | -1.42% | ||||
| Apr 4 | 33.04 | 32.88 |
33.24
|
32.63
|
613K | 0.15% | ||||
| Apr 1 | 32.99 | 32.54 |
33.05
|
32.3
|
676K | 1.92% | ||||
| Mar 31 | 32.37 | 32.05 |
32.55
|
32.02
|
763K | 1.35% | ||||
| Mar 30 | 31.94 | 32.48 |
32.69
|
31.69
|
326K | -1.36% | ||||
| Mar 29 | 32.38 | 31.58 |
32.4
|
31.26
|
423K | 1.50% | ||||
| Mar 28 | 31.9 | 31.83 |
32
|
31.67
|
300K | 0.54% | ||||
| Mar 25 | 31.73 | 31.28 |
31.8
|
31.28
|
306K | 1.15% | ||||
| Mar 24 | 31.37 | 31.41 |
31.43
|
31
|
435K | 0.35% | ||||
| Mar 23 | 31.26 | 31.44 |
31.56
|
31.24
|
313K | -0.92% | ||||
| Mar 22 | 31.55 | 31.5 |
31.72
|
31.27
|
367K | 0.32% | ||||
| Mar 21 | 31.45 | 31.05 |
31.7
|
31.02
|
343K | 0.80% | ||||
| Mar 18 | 31.2 | 30.8 |
31.3
|
30.52
|
756K | 0.74% | ||||
| Mar 17 | 30.97 | 30.33 |
31.1
|
29.77
|
323K | 1.31% | ||||
| Mar 16 | 30.57 | 31.06 |
31.12
|
29.79
|
713K | -1.26% | ||||
| Mar 15 | 30.96 | 30.97 |
31.18
|
30.6
|
428K | 0.49% | ||||
| Mar 14 | 30.81 | 31.07 |
31.07
|
30.7
|
365K | -0.58% | ||||
| Mar 11 | 30.99 | 31.63 |
31.74
|
30.89
|
471K | -1.49% | ||||
| Mar 10 | 31.46 | 31.56 |
31.75
|
31.25
|
391K | -1.6% | ||||
| Mar 9 | 31.97 | 31.97 |
32.21
|
31.51
|
430K | 1.91% | ||||
| Mar 8 | 31.37 | 31.64 |
32.13
|
31.34
|
675K | -1.35% | ||||
| Mar 7 | 31.8 | 31.86 |
32.24
|
31.21
|
699K | 0.16% | ||||
| Mar 4 | 31.75 | 31.38 |
32.03
|
31.35
|
721K | -0.13% | ||||
| Mar 3 | 31.79 | 31.2 |
31.91
|
30.98
|
1.0M | 3.42% | ||||
| Mar 2 | 30.74 | 29.44 |
31.93
|
29.01
|
1.5M | 4.49% | ||||
| Mar 1 | 29.42 | 29.92 |
30.24
|
29.15
|
865K | -1.61% | ||||
| Feb 28 | 29.9 | 29.94 |
30.71
|
29.53
|
710K | -1.45% | ||||
| Feb 25 | 30.34 | 29.24 |
30.36
|
28.99
|
550K | 4.08% | ||||
| Feb 24 | 29.15 | 28.27 |
29.19
|
28.07
|
487K | 0.97% | ||||
| Feb 23 | 28.87 | 29.56 |
29.61
|
28.81
|
448K | -1.67% | ||||
| Feb 22 | 29.36 | 29.59 |
29.8
|
28.9
|
550K | -1.11% | ||||
| Feb 18 | 29.69 | 29.95 |
30.29
|
29.53
|
711K | -1% | ||||
| Feb 17 | 29.99 | 30.22 |
30.35
|
29.64
|
1.3M | -1.96% | ||||
| Feb 16 | 30.59 | 29.55 |
30.89
|
29.37
|
1.4M | 3.07% | ||||
| Feb 15 | 29.68 | 28.11 |
29.69
|
27.58
|
1.0M | 6.69% | ||||
| Feb 14 | 27.82 | 27.76 |
27.98
|
27.4
|
673K | 0.51% | ||||
| Feb 11 | 27.68 | 27.88 |
28.08
|
27.58
|
376K | -0.68% | ||||
| Feb 10 | 27.87 | 27.91 |
28.41
|
27.77
|
440K | -1.31% | ||||
| Feb 9 | 28.24 | 28.33 |
28.48
|
28.07
|
443K | 0.04% | ||||
| Feb 8 | 28.23 | 27.6 |
28.32
|
27.47
|
414K | 2.65% | ||||
| Feb 7 | 27.5 | 27.92 |
27.92
|
27.47
|
519K | -1.68% | ||||
| Feb 4 | 27.97 | 27.8 |
28.17
|
27.12
|
488K | 0.14% | ||||
| Feb 3 | 27.93 | 28.28 |
28.49
|
27.82
|
580K | -1.86% | ||||
| Feb 2 | 28.46 | 28.49 |
28.71
|
28.19
|
417K | 0.21% | ||||
| Feb 1 | 28.4 | 28.62 |
28.69
|
28.19
|
492K | -1.01% | ||||
| Jan 31 | 28.69 | 27.92 |
28.89
|
27.92
|
1.2M | 1.27% | ||||
| Jan 28 | 28.33 | 27.8 |
28.33
|
27.37
|
592K | 1.83% | ||||
| Jan 27 | 27.82 | 27.8 |
28.18
|
27.51
|
559K | 0.80% | ||||
| Jan 26 | 27.6 | 27.98 |
28.31
|
27.22
|
657K | -0.61% | ||||
| Jan 25 | 27.77 | 27.8 |
28.17
|
27.1
|
723K | -0.96% | ||||
| Jan 24 | 28.04 | 27.52 |
28.1
|
27.15
|
875K | 1.01% | ||||
| Jan 21 | 27.76 | 27.62 |
28.43
|
27.62
|
626K | -0.04% | ||||
| Jan 20 | 27.77 | 27.65 |
28.41
|
27.62
|
458K | -0.25% | ||||
| Jan 19 | 27.84 | 28.24 |
28.61
|
27.81
|
602K | -1.38% | ||||
| Jan 18 | 28.23 | 28.6 |
28.65
|
28.08
|
558K | -2.05% | ||||
| Jan 14 | 28.82 | 28.24 |
28.91
|
28.15
|
667K | 1.41% | ||||
| Jan 13 | 28.42 | 28.53 |
28.98
|
28.29
|
675K | -0.21% | ||||
| Jan 12 | 28.48 | 29.41 |
29.68
|
28.42
|
1.1M | -3.65% | ||||
| Jan 11 | 29.56 | 29.36 |
29.66
|
28.76
|
605K | 1.30% | ||||
| Jan 10 | 29.18 | 29.18 |
29.33
|
28.85
|
732K | -0.65% | ||||
| Jan 7 | 29.37 | 29.23 |
29.47
|
28.95
|
735K | 0.79% | ||||
| Jan 6 | 29.14 | 29.7 |
29.88
|
29.08
|
543K | -1.89% | ||||
| Jan 5 | 29.7 | 29.98 |
30.61
|
29.68
|
464K | -0.8% | ||||
| Jan 4 | 29.94 | 29.3 |
30.13
|
29.14
|
732K | 2.15% | ||||
| Jan 3 | 29.31 | 29.27 |
29.59
|
29.09
|
548K | -0.14% | ||||
| Dec 31 | 29.35 | 29.62 |
30.15
|
29.34
|
409K | -1.44% | ||||
| Dec 30 | 29.78 | 30.02 |
30.16
|
29.71
|
657K | -0.47% | ||||
| Dec 29 | 29.92 | 29.63 |
30.29
|
29.62
|
673K | 0.57% | ||||
| Dec 28 | 29.75 | 29.56 |
29.95
|
29.3
|
552K | 0.81% | ||||
| Dec 27 | 29.51 | 29.03 |
29.53
|
28.81
|
508K | 2.25% | ||||
| Dec 23 | 28.86 | 28.91 |
29.1
|
28.72
|
393K | 0.28% | ||||
| Dec 22 | 28.78 | 28.04 |
28.83
|
27.97
|
636K | 2.35% | ||||
| Dec 21 | 28.12 | 27.49 |
28.41
|
27.23
|
636K | 2.63% | ||||
| Dec 20 | 27.4 | 27.6 |
27.72
|
26.51
|
597K | -1.44% | ||||
| Dec 17 | 27.8 | 28.07 |
28.3
|
27.6
|
1.2M | -0.39% | ||||
| Dec 16 | 27.91 | 28.89 |
28.98
|
27.89
|
542K | -2.89% | ||||
| Dec 15 | 28.74 | 28.6 |
28.9
|
28.21
|
597K | 0.45% | ||||
| Dec 14 | 28.61 | 28.17 |
28.95
|
28.08
|
857K | 1.17% | ||||
| Dec 13 | 28.28 | 28.44 |
28.88
|
27.88
|
701K | -1.29% | ||||
| Dec 10 | 28.65 | 29 |
29.05
|
28.42
|
698K | -0.73% | ||||
| Dec 9 | 28.86 | 29.5 |
29.61
|
28.83
|
604K | -2.53% | ||||
| Dec 8 | 29.61 | 29.58 |
29.74
|
29.04
|
637K | -0.3% | ||||
| Dec 7 | 29.7 | 29.87 |
30.37
|
29.59
|
619K | -0.07% | ||||
| Dec 6 | 29.72 | 29.37 |
30.05
|
29.18
|
641K | 1.75% | ||||
| Dec 3 | 29.21 | 29.53 |
29.97
|
28.98
|
734K | -1.91% | ||||
| Dec 2 | 29.78 | 30.22 |
30.22
|
28.91
|
1.3M | -0.73% | ||||
| Dec 1 | 30 | 33.99 |
33.99
|
29.94
|
1.5M | -4.67% | ||||
| Nov 30 | 31.47 | 32.81 |
33.01
|
31.19
|
1.6M | -4.11% | ||||
| Nov 29 | 32.82 | 31.79 |
33.03
|
31.67
|
1.7M | 3.76% | ||||
| Nov 26 | 31.63 | 31.51 |
31.97
|
31.04
|
572K | -1.43% | ||||
| Nov 24 | 32.09 | 32.51 |
32.65
|
31.93
|
462K | -1.59% | ||||
| Nov 23 | 32.61 | 32.93 |
33.32
|
32.58
|
677K | -1.27% | ||||
| Nov 22 | 33.03 | 33.23 |
33.59
|
32.89
|
550K | -0.48% | ||||
| Nov 19 | 33.19 | 33.68 |
33.92
|
33.12
|
361K | -1.86% | ||||
| Nov 18 | 33.82 | 33.7 |
33.82
|
33.25
|
673K | 0.36% | ||||
| Nov 17 | 33.7 | 33.76 |
33.96
|
33.24
|
307K | -0.85% | ||||
| Nov 16 | 33.99 | 33.67 |
34.09
|
33.41
|
436K | 0.95% | ||||
| Nov 15 | 33.67 | 33.73 |
34.33
|
33.57
|
449K | -0.97% | ||||
| Nov 12 | 34 | 33.73 |
34.12
|
33.57
|
350K | 1.13% | ||||
| Nov 11 | 33.62 | 33.41 |
33.67
|
33.12
|
435K | 0.66% | ||||
| Nov 10 | 33.4 | 33.45 |
33.8
|
33.26
|
509K | 0.03% | ||||
| Nov 9 | 33.39 | 33.25 |
33.44
|
32.81
|
391K | 0.33% | ||||
| Nov 8 | 33.28 | 33.83 |
34.02
|
33.22
|
380K | -1.39% | ||||
| Nov 5 | 33.75 | 33.38 |
34.14
|
33.24
|
528K | 1.81% | ||||
| Nov 4 | 33.15 | 33.47 |
33.77
|
32.94
|
388K | -0.96% | ||||
| Nov 3 | 33.47 | 32.72 |
33.62
|
32.72
|
474K | 0.87% | ||||
| Nov 2 | 33.18 | 32.93 |
33.4
|
32.54
|
1.2M | 1.65% | ||||
| Nov 1 | 32.64 | 31.27 |
32.66
|
31.27
|
735K | 4.41% | ||||
| Oct 29 | 31.26 | 30.97 |
31.41
|
30.71
|
562K | 0.94% | ||||
| Oct 28 | 30.97 | 30.46 |
31.23
|
30.29
|
347K | 1.81% | ||||
| Oct 27 | 30.42 | 31 |
31
|
30.21
|
502K | -1.97% | ||||
| Oct 26 | 31.03 | 31.45 |
31.45
|
30.84
|
475K | -1.08% | ||||
| Oct 25 | 31.37 | 31.93 |
31.93
|
31.2
|
499K | -1.57% | ||||
| Oct 22 | 31.87 | 31.95 |
32.1
|
31.72
|
549K | -0.38% | ||||
| Oct 21 | 31.99 | 31.96 |
32.17
|
31.49
|
316K | -0.81% | ||||
| Oct 20 | 32.25 | 31.88 |
32.47
|
31.76
|
549K | 1.10% | ||||
| Oct 19 | 31.9 | 31.8 |
31.96
|
31.59
|
337K | 0.31% | ||||
| Oct 18 | 31.8 | 31.93 |
32.32
|
31.51
|
509K | -1.15% | ||||
| Oct 15 | 32.17 | 32.69 |
33.13
|
32.15
|
435K | -0.68% | ||||
| Oct 14 | 32.39 | 32.78 |
32.97
|
32.22
|
487K | -0.15% | ||||
| Oct 13 | 32.44 | 32.38 |
32.51
|
31.34
|
493K | -0.15% | ||||
| Oct 12 | 32.49 | 32.72 |
32.81
|
32.31
|
515K | -0.46% | ||||
| Oct 11 | 32.64 | 32.9 |
33.45
|
32.58
|
586K | -0.24% | ||||
| Oct 8 | 32.72 | 32.56 |
33.09
|
32.44
|
529K | 0.65% | ||||
| Oct 7 | 32.51 | 32.5 |
33.22
|
32.41
|
976K | 0.56% | ||||
| Oct 6 | 32.33 | 31.63 |
32.39
|
31.26
|
901K | 0.69% | ||||
| Oct 5 | 32.11 | 31.68 |
32.2
|
31.42
|
971K | 1.71% | ||||
| Oct 4 | 31.57 | 31.19 |
31.85
|
31.02
|
571K | 0.93% | ||||
| Oct 1 | 31.28 | 30.45 |
31.46
|
29.94
|
668K | 3.78% | ||||
| Sep 30 | 30.14 | 30.99 |
31.19
|
30.05
|
500K | -2.27% | ||||
| Sep 29 | 30.84 | 30.32 |
30.9
|
30.24
|
440K | 1.82% | ||||
| Sep 28 | 30.29 | 30.61 |
30.72
|
30.14
|
390K | -1.17% | ||||
| Sep 27 | 30.65 | 30.6 |
31.08
|
30.6
|
401K | 0.72% | ||||
| Sep 24 | 30.43 | 30.38 |
30.51
|
30.18
|
319K | 0.07% | ||||
| Sep 23 | 30.41 | 30.51 |
30.94
|
30.38
|
455K | -0.2% | ||||
| Sep 22 | 30.47 | 30.31 |
30.73
|
30.22
|
469K | 1.09% | ||||
| Sep 21 | 30.14 | 30.37 |
30.62
|
30.01
|
460K | -0.13% | ||||
| Sep 20 | 30.18 | 30.62 |
30.79
|
29.72
|
667K | -2.58% | ||||
| Sep 17 | 30.98 | 31.51 |
31.75
|
30.84
|
1.8M | -1.37% | ||||
| Sep 16 | 31.41 | 31.44 |
32.2
|
31.08
|
1.4M | 0.29% | ||||
| Sep 15 | 31.32 | 31.53 |
31.66
|
31.01
|
884K | -0.45% | ||||
| Sep 14 | 31.46 | 31.97 |
32
|
31.23
|
1.2M | -1.26% | ||||
| Sep 13 | 31.86 | 32.34 |
32.58
|
31.84
|
1.0M | -1.06% | ||||
| Sep 10 | 32.2 | 32.21 |
32.45
|
31.99
|
966K | 0.12% | ||||
| Sep 9 | 32.16 | 31.69 |
32.6
|
31.29
|
1.2M | 0.97% | ||||
| Sep 8 | 31.85 | 31.38 |
31.91
|
31.04
|
957K | 1.63% | ||||
| Sep 7 | 31.34 | 30.78 |
31.51
|
30.27
|
1.0M | 1.10% | ||||
| Sep 3 | 31 | 31.91 |
32.04
|
30.94
|
892K | -3.43% | ||||
| Sep 2 | 32.1 | 31.5 |
32.66
|
30.51
|
1.4M | 6.61% | ||||
| Sep 1 | 30.11 | 30.61 |
30.64
|
29.91
|
1.3M | -1.73% | ||||
| Aug 31 | 30.64 | 30.41 |
30.9
|
30.21
|
1.2M | 1.16% | ||||
| Aug 30 | 30.29 | 30.28 |
30.54
|
30
|
707K | 0% | ||||
| Aug 27 | 30.29 | 29.36 |
30.36
|
29.31
|
795K | 2.96% | ||||
| Aug 26 | 29.42 | 29.5 |
29.77
|
29.1
|
658K | -0.17% | ||||
| Aug 25 | 29.47 | 29.68 |
29.91
|
29.27
|
577K | -0.71% | ||||
| Aug 24 | 29.68 | 29.86 |
29.96
|
29.43
|
963K | -0.1% | ||||
| Aug 23 | 29.71 | 29.48 |
29.73
|
28.97
|
667K | 1.05% | ||||
| Aug 20 | 29.4 | 29.42 |
29.99
|
29.35
|
668K | 0.03% | ||||
| Aug 19 | 29.39 | 29.18 |
29.86
|
28.96
|
580K | 0.20% | ||||
| Aug 18 | 29.33 | 29.65 |
30.18
|
29.3
|
605K | -1.91% | ||||
| Aug 17 | 29.9 | 29.45 |
29.93
|
29.17
|
480K | 0.98% | ||||
| Aug 16 | 29.61 | 29.88 |
29.99
|
29.43
|
716K | -0.87% | ||||
| Aug 13 | 29.87 | 29.73 |
29.91
|
29.51
|
852K | 0.44% | ||||
| Aug 12 | 29.74 | 29.52 |
29.85
|
29.32
|
726K | 1.26% | ||||
| Aug 11 | 29.37 | 29.33 |
29.41
|
29.01
|
880K | 1.35% | ||||
| Aug 10 | 28.98 | 29.1 |
29.26
|
28.81
|
821K | -0.75% | ||||
| Aug 9 | 29.2 | 29.43 |
29.57
|
29.14
|
571K | -0.95% | ||||
| Aug 6 | 29.48 | 29.41 |
29.73
|
29.23
|
399K | 0.68% | ||||
| Aug 5 | 29.28 | 30.43 |
30.46
|
28.61
|
1.3M | -3.3% | ||||
| Aug 4 | 30.28 | 30.38 |
30.59
|
30.01
|
947K | -0.72% | ||||
| Aug 3 | 30.5 | 30.87 |
30.87
|
30.22
|
647K | -1.33% | ||||
| Aug 2 | 30.91 | 31.26 |
31.5
|
30.79
|
649K | -0.71% | ||||
| Jul 30 | 31.13 | 30.65 |
31.16
|
30.61
|
499K | 1.20% | ||||
| Jul 29 | 30.76 | 31 |
31.03
|
30.65
|
489K | 0.29% | ||||
| Jul 28 | 30.67 | 30.54 |
30.73
|
30.02
|
731K | 1.05% | ||||
| Jul 27 | 30.35 | 30.06 |
30.59
|
29.86
|
2.1M | 0.53% | ||||
| Jul 26 | 30.19 | 30.14 |
30.44
|
29.97
|
400K | 0.50% | ||||
| Jul 23 | 30.04 | 30.15 |
30.26
|
29.59
|
598K | 0.33% | ||||
| Jul 22 | 29.94 | 29.99 |
30.15
|
29.62
|
634K | -1.8% | ||||
| Jul 21 | 30.49 | 30.33 |
30.98
|
30.3
|
732K | 1.19% | ||||
| Jul 20 | 30.13 | 29.89 |
30.45
|
29.75
|
800K | 0.74% | ||||
| Jul 19 | 29.91 | 29.72 |
30.25
|
29.5
|
882K | -0.4% | ||||
| Jul 16 | 30.03 | 30.13 |
30.41
|
29.68
|
833K | -0.07% | ||||
| Jul 15 | 30.05 | 30.5 |
31
|
30.02
|
660K | -1.89% | ||||
| Jul 14 | 30.63 | 30.28 |
31.1
|
30.21
|
2.1M | 2% | ||||
| Jul 13 | 30.03 | 30.07 |
30.31
|
29.85
|
710K | -1.12% | ||||
| Jul 12 | 30.37 | 30.42 |
30.61
|
30.22
|
502K | -0.33% | ||||
| Jul 9 | 30.47 | 30.15 |
30.59
|
30.15
|
591K | 1.84% | ||||
| Jul 8 | 29.92 | 29.55 |
30.26
|
29.16
|
977K | -0.63% | ||||
| Jul 7 | 30.11 | 30.12 |
30.39
|
29.95
|
470K | -0.63% | ||||
| Jul 6 | 30.3 | 30.28 |
30.63
|
29.98
|
1.4M | -0.3% | ||||
| Jul 2 | 30.39 | 30.76 |
30.99
|
30.21
|
848K | -1.23% | ||||
| Jul 1 | 30.77 | 30.61 |
31.08
|
30.4
|
1.2M | 1.25% | ||||
| Jun 30 | 30.39 | 30.23 |
30.49
|
30.03
|
1.6M | 0.53% | ||||
| Jun 29 | 30.23 | 30.61 |
30.86
|
30.08
|
948K | -0.69% | ||||
| Jun 28 | 30.44 | 30.4 |
31.09
|
29.75
|
2.3M | 0.20% | ||||
| Jun 25 | 30.38 | 30.98 |
31.36
|
30.18
|
3.9M | -2.88% | ||||
| Jun 24 | 31.28 | 31.02 |
31.48
|
30.23
|
2.4M | 1% | ||||
| Jun 23 | 30.97 | 31.08 |
32.5
|
30.48
|
7.7M | -11.82% | ||||
| Jun 22 | 35.12 | 34.63 |
35.41
|
34.58
|
883K | -0.45% | ||||
| Jun 21 | 35.28 | 34.68 |
35.58
|
34.51
|
569K | 2.11% | ||||
| Jun 18 | 34.55 | 34.76 |
35.02
|
34.21
|
1.0M | -2.04% | ||||
| Jun 17 | 35.27 | 37.11 |
37.37
|
35.02
|
1.2M | -0.4% | ||||
| Jun 16 | 35.41 | 35.9 |
36.18
|
35.4
|
498K | -1.67% | ||||
| Jun 15 | 36.01 | 35.55 |
36.27
|
35.31
|
487K | 1.72% | ||||
| Jun 14 | 35.4 | 36.44 |
36.44
|
34.72
|
819K | -3.36% | ||||
| Jun 11 | 36.63 | 36.14 |
36.66
|
35.92
|
833K | 1.86% | ||||
| Jun 10 | 35.96 | 35.65 |
36.03
|
34.66
|
763K | 1.52% | ||||
| Jun 9 | 35.42 | 35.5 |
35.6
|
34.93
|
959K | 0.62% | ||||
| Jun 8 | 35.2 | 33.81 |
35.35
|
33.45
|
848K | 4.67% | ||||
| Jun 7 | 33.63 | 34.57 |
34.8
|
33.57
|
352K | -2.38% | ||||
| Jun 4 | 34.45 | 34.25 |
34.58
|
34
|
1.2M | 0.73% | ||||
| Jun 3 | 34.2 | 33.39 |
34.33
|
33.08
|
613K | 2.09% | ||||
| Jun 2 | 33.5 | 33.43 |
33.89
|
33.05
|
692K | 0.63% | ||||
| Jun 1 | 33.29 | 32.6 |
33.5
|
32.47
|
1.2M | 2.30% | ||||
| May 28 | 32.54 | 33.74 |
33.74
|
32
|
1.6M | -2.11% | ||||
| May 27 | 33.24 | 33.89 |
33.93
|
33.17
|
601K | -1.45% | ||||
| May 26 | 33.73 | 33.6 |
34.12
|
33.47
|
560K | 0.84% | ||||
| May 25 | 33.45 | 34.19 |
34.46
|
33.37
|
891K | -1.59% | ||||
| May 24 | 33.99 | 34.79 |
34.79
|
33.87
|
809K | -2.07% | ||||
| May 21 | 34.71 | 35.67 |
35.73
|
34.69
|
437K | -1.67% | ||||
| May 20 | 35.3 | 35.61 |
35.93
|
35.22
|
720K | -1.26% | ||||
| May 19 | 35.75 | 35.37 |
35.76
|
34.97
|
662K | 0.34% | ||||
| May 18 | 35.63 | 35.43 |
36.17
|
35.42
|
653K | 0.11% | ||||
| May 17 | 35.59 | 35 |
35.83
|
35
|
398K | 0.68% | ||||
| May 14 | 35.35 | 35.29 |
35.53
|
35.02
|
692K | 1.14% | ||||
| May 13 | 34.95 | 35.04 |
35.51
|
34.73
|
672K | -0.14% | ||||
| May 12 | 35 | 35.55 |
35.92
|
34.67
|
922K | -2.56% | ||||
| May 11 | 35.92 | 34.99 |
36.37
|
34.87
|
942K | 0.90% | ||||
| May 10 | 35.6 | 35.92 |
36.49
|
35.45
|
763K | -1.11% | ||||
| May 7 | 36 | 36.39 |
37.16
|
35.94
|
553K | -1.34% | ||||
| May 6 | 36.49 | 35.11 |
36.63
|
34.94
|
1.0M | 3.93% | ||||
| May 5 | 35.11 | 35.35 |
35.59
|
34.3
|
1.2M | -0.93% | ||||
| May 4 | 35.44 | 33.25 |
35.59
|
33.1
|
1.6M | 5.95% | ||||
| May 3 | 33.45 | 32.45 |
33.72
|
32.16
|
584K | 4.08% | ||||
| Apr 30 | 32.14 | 32.38 |
32.58
|
32
|
990K | -1.23% | ||||
| Apr 29 | 32.54 | 33.04 |
33.15
|
32.15
|
549K | -0.58% | ||||
| Apr 28 | 32.73 | 32.9 |
33.05
|
32.33
|
420K | -0.49% | ||||
| Apr 27 | 32.89 | 32.83 |
33.54
|
32.61
|
715K | -0.42% | ||||
| Apr 26 | 33.03 | 33.65 |
33.84
|
32.95
|
643K | -1.29% | ||||
| Apr 23 | 33.46 | 32.89 |
33.55
|
32.84
|
569K | 2.36% | ||||
| Apr 22 | 32.69 | 32.74 |
33.16
|
32.47
|
331K | 0.03% | ||||
| Apr 21 | 32.68 | 32.01 |
32.88
|
32.01
|
373K | 2.25% | ||||
| Apr 20 | 31.96 | 31.84 |
32.2
|
31.66
|
667K | -0.53% | ||||
| Apr 19 | 32.13 | 32.34 |
32.6
|
31.69
|
552K | -0.56% | ||||
| Apr 16 | 32.31 | 32.1 |
32.6
|
32
|
352K | 0.56% | ||||
| Apr 15 | 32.13 | 32.3 |
32.51
|
31.73
|
458K | -1.32% | ||||
| Apr 14 | 32.56 | 32.35 |
33.31
|
32.23
|
590K | 0.09% | ||||
| Apr 13 | 32.53 | 33.13 |
33.31
|
32.39
|
941K | -1.27% | ||||
| Apr 12 | 32.95 | 32.65 |
33.23
|
32.41
|
478K | 1.38% | ||||
| Apr 9 | 32.5 | 32.21 |
32.74
|
31.87
|
513K | 1.09% | ||||
| Apr 8 | 32.15 | 31.68 |
32.15
|
31.36
|
458K | 1.48% | ||||
| Apr 7 | 31.68 | 32.3 |
32.38
|
31.35
|
553K | -2.67% | ||||
| Apr 6 | 32.55 | 32.22 |
33.07
|
32.07
|
576K | 1.02% | ||||
| Apr 5 | 32.22 | 32.24 |
32.36
|
31.66
|
743K | 0.50% | ||||
| Apr 1 | 32.06 | 31.9 |
32.41
|
31.24
|
417K | 0.34% | ||||
| Mar 31 | 31.95 | 32.47 |
33
|
31.87
|
1.3M | -1.27% | ||||
| Mar 30 | 32.36 | 32.44 |
32.98
|
32.15
|
555K | -0.09% | ||||
| Mar 29 | 32.39 | 31.9 |
33.03
|
31.77
|
389K | -0.22% | ||||
| Mar 26 | 32.46 | 32.06 |
32.72
|
31.72
|
455K | 2.17% | ||||
| Mar 25 | 31.77 | 30.17 |
31.85
|
30.1
|
533K | 4.13% | ||||
| Mar 24 | 30.51 | 31.55 |
32.01
|
30.45
|
546K | -2.46% | ||||
| Mar 23 | 31.28 | 32.12 |
32.3
|
31.19
|
681K | -2.62% | ||||
| Mar 22 | 32.12 | 31.77 |
32.5
|
31.41
|
504K | -0.96% | ||||
| Mar 19 | 32.43 | 31.81 |
32.87
|
31.5
|
1.4M | 0.28% | ||||
| Mar 18 | 32.34 | 32.71 |
33.42
|
32.28
|
1.1M | -2.44% | ||||
| Mar 17 | 33.15 | 32.34 |
33.45
|
31.84
|
1.0M | 3.59% | ||||
| Mar 16 | 32 | 32.07 |
32.42
|
31.58
|
461K | -1.14% | ||||
| Mar 15 | 32.37 | 31.78 |
32.5
|
31.52
|
557K | 1.86% | ||||
| Mar 12 | 31.78 | 31.49 |
31.96
|
31.34
|
582K | 0.57% | ||||
| Mar 11 | 31.6 | 32.01 |
32.36
|
31.21
|
802K | -0.69% | ||||
| Mar 10 | 31.82 | 31.97 |
32.66
|
31.75
|
579K | 1.21% | ||||
| Mar 9 | 31.44 | 31.87 |
32.46
|
31.18
|
1.0M | 0.32% | ||||
| Mar 8 | 31.34 | 31 |
32
|
30.8
|
541K | 2.18% | ||||
| Mar 5 | 30.67 | 30.3 |
31.34
|
29.56
|
1.3M | 4.32% | ||||
| Mar 4 | 29.4 | 30.23 |
30.59
|
28.83
|
983K | -2.62% | ||||
| Mar 3 | 30.19 | 32.02 |
32.07
|
29.23
|
2.4M | -6.71% | ||||
| Mar 2 | 32.36 | 32.39 |
32.63
|
31.63
|
938K | -0.06% | ||||
| Mar 1 | 32.38 | 32.07 |
33.23
|
31.8
|
1.3M | 4.25% | ||||
| Feb 26 | 31.06 | 30.84 |
31.62
|
30.27
|
721K | 1.74% | ||||
| Feb 25 | 30.53 | 32.28 |
32.34
|
30.28
|
483K | -5.57% | ||||
| Feb 24 | 32.33 | 31.71 |
32.5
|
31.62
|
568K | 1.60% | ||||
| Feb 23 | 31.82 | 31.77 |
32.37
|
31.44
|
658K | -0.81% | ||||
| Feb 22 | 32.08 | 31.47 |
32.43
|
31.27
|
416K | 1.42% | ||||
| Feb 19 | 31.63 | 30.89 |
31.96
|
30.52
|
811K | 1.97% | ||||
| Feb 18 | 31.02 | 30.82 |
31.42
|
30.4
|
565K | -1.21% | ||||
| Feb 17 | 31.4 | 32.18 |
32.58
|
31.26
|
627K | -3.89% | ||||
| Feb 16 | 32.67 | 33.4 |
33.63
|
32.34
|
541K | -2.13% | ||||
| Feb 12 | 33.38 | 33.82 |
33.82
|
33.06
|
347K | 0.27% | ||||
| Feb 11 | 33.29 | 32.79 |
33.79
|
32.69
|
563K | 1.87% | ||||
| Feb 10 | 32.68 | 33.27 |
33.58
|
32.26
|
544K | -0.73% | ||||
| Feb 9 | 32.92 | 32.55 |
33.1
|
32.4
|
504K | 1.73% | ||||
| Feb 8 | 32.36 | 31.95 |
32.59
|
31.6
|
469K | 1.44% | ||||
| Feb 5 | 31.9 | 32.39 |
32.39
|
31.5
|
487K | -0.13% | ||||
| Feb 4 | 31.94 | 31.61 |
32.14
|
31.25
|
571K | 1.53% | ||||
| Feb 3 | 31.46 | 32.11 |
32.11
|
30.81
|
787K | -1.1% | ||||
| Feb 2 | 31.81 | 32.27 |
32.76
|
31.49
|
704K | 0.16% | ||||
| Feb 1 | 31.76 | 31.07 |
32.44
|
31.07
|
1.1M | 0.25% | ||||
| Jan 29 | 31.68 | 32.43 |
32.99
|
30.97
|
1.4M | -2.28% | ||||
| Jan 28 | 32.42 | 34.13 |
35.16
|
32.34
|
1.6M | -5.48% | ||||
| Jan 27 | 34.3 | 32.84 |
36.88
|
32.71
|
3.2M | 3.31% | ||||
| Jan 26 | 33.2 | 33.2 |
33.64
|
32.75
|
775K | 1.34% | ||||
| Jan 25 | 32.76 | 31.93 |
32.95
|
31.93
|
718K | 0.80% | ||||
| Jan 22 | 32.5 | 30.96 |
32.54
|
30.91
|
1.7M | 3.67% | ||||
| Jan 21 | 31.35 | 31.79 |
31.79
|
31.16
|
455K | -0.98% | ||||
| Jan 20 | 31.66 | 31.9 |
31.9
|
30.72
|
501K | -0.31% | ||||
| Jan 19 | 31.76 | 32.43 |
32.92
|
30.41
|
975K | -2.37% | ||||
| Jan 15 | 32.53 | 33.4 |
33.64
|
31.51
|
1.4M | -3.39% | ||||
| Jan 14 | 33.67 | 32.82 |
34.26
|
32.6
|
713K | 1.45% | ||||
| Jan 13 | 33.19 | 32.96 |
34.15
|
32.45
|
838K | 1.10% | ||||
| Jan 12 | 32.83 | 32.18 |
32.98
|
32.06
|
511K | 2.50% | ||||
| Jan 11 | 32.03 | 31.67 |
32.21
|
31.65
|
474K | -0.37% | ||||
| Jan 8 | 32.15 | 31.71 |
32.48
|
31.5
|
608K | 2.72% | ||||
| Jan 7 | 31.3 | 31.2 |
32.09
|
30.36
|
1.1M | 0.10% | ||||
| Jan 6 | 31.27 | 31.46 |
31.59
|
30.55
|
978K | 4.62% | ||||
| Jan 5 | 29.89 | 29.14 |
30.45
|
29.14
|
879K | 2.57% | ||||
| Jan 4 | 29.14 | 30.49 |
30.49
|
28.16
|
1.1M | -1.65% | ||||
| Dec 31 | 29.63 | 30.3 |
30.3
|
29.55
|
688K | -1.92% | ||||
| Dec 30 | 30.21 | 30.71 |
31.97
|
30.2
|
1.2M | -4.52% | ||||
| Dec 29 | 31.64 | 32.1 |
32.1
|
31.15
|
282K | -0.75% | ||||
| Dec 28 | 31.88 | 32.02 |
32.1
|
31.56
|
348K | 0.54% | ||||
| Dec 24 | 31.71 | 32.5 |
32.77
|
31.55
|
152K | -1.46% | ||||
| Dec 23 | 32.18 | 32.67 |
32.67
|
32.16
|
370K | -0.31% | ||||
| Dec 22 | 32.28 | 32.14 |
32.48
|
31.48
|
1.1M | 0.72% | ||||
| Dec 21 | 32.05 | 31.44 |
32.19
|
30.66
|
684K | 0.72% | ||||
| Dec 18 | 31.82 | 32.92 |
33
|
31.6
|
1.5M | -2.18% | ||||
| Dec 17 | 32.53 | 32.56 |
32.79
|
32.19
|
637K | 0.12% | ||||
| Dec 16 | 32.49 | 32.27 |
32.61
|
31.95
|
552K | 0.53% | ||||
| Dec 15 | 32.32 | 31.43 |
32.42
|
31.25
|
606K | 3.49% | ||||
| Dec 14 | 31.23 | 31.71 |
31.71
|
30.92
|
778K | -0.64% | ||||
| Dec 11 | 31.43 | 31.7 |
32.11
|
30.88
|
535K | -1.47% | ||||
| Dec 10 | 31.9 | 31.96 |
32.41
|
31.45
|
649K | -0.93% | ||||
| Dec 9 | 32.2 | 33.29 |
33.47
|
32.11
|
806K | -2.72% | ||||
| Dec 8 | 33.1 | 32.14 |
33.34
|
32.14
|
862K | 3.18% | ||||
| Dec 7 | 32.08 | 32.31 |
32.79
|
31.63
|
922K | -1.63% | ||||
| Dec 4 | 32.61 | 31.92 |
32.76
|
31.47
|
848K | 1.94% | ||||
| Dec 3 | 31.99 | 32.41 |
33.18
|
31.59
|
2.0M | 0.16% | ||||
| Dec 2 | 31.94 | 29.35 |
32.47
|
29.25
|
3.2M | 15.31% | ||||
| Dec 1 | 27.7 | 28.13 |
28.41
|
27.19
|
904K | -0.22% | ||||
| Nov 30 | 27.76 | 27.71 |
28.7
|
27.5
|
963K | -0.57% | ||||
| Nov 27 | 27.92 | 27.81 |
28.18
|
27.23
|
237K | 1.38% | ||||
| Nov 25 | 27.54 | 28.15 |
28.22
|
27.02
|
491K | -2.51% | ||||
| Nov 24 | 28.25 | 28.14 |
28.72
|
27.7
|
592K | 1.29% | ||||
| Nov 23 | 27.89 | 27.94 |
28.62
|
27.7
|
740K | 0.40% | ||||
| Nov 20 | 27.78 | 27.33 |
27.9
|
27.33
|
552K | 0.76% | ||||
| Nov 19 | 27.57 | 27 |
27.63
|
26.52
|
666K | 1.62% | ||||
| Nov 18 | 27.13 | 27.88 |
28.28
|
27.01
|
623K | -1.99% | ||||
| Nov 17 | 27.68 | 27.53 |
27.81
|
26.6
|
533K | -1.21% | ||||
| Nov 16 | 28.02 | 28.7 |
29.18
|
27.64
|
710K | -1.23% | ||||
| Nov 13 | 28.37 | 27.65 |
28.7
|
27.61
|
576K | 3.50% | ||||
| Nov 12 | 27.41 | 27.84 |
28.37
|
26.96
|
584K | -2.52% | ||||
| Nov 11 | 28.12 | 28.98 |
28.98
|
27.55
|
733K | -2.56% | ||||
| Nov 10 | 28.86 | 28.73 |
29.64
|
27.8
|
1.4M | -1.37% | ||||
| Nov 9 | 29.26 | 27.56 |
29.43
|
27.54
|
1.8M | 11.21% | ||||
| Nov 6 | 26.31 | 26.11 |
26.56
|
25.78
|
334K | 0.23% | ||||
| Nov 5 | 26.25 | 26.3 |
26.72
|
25.57
|
783K | 0.88% | ||||
| Nov 4 | 26.02 | 25.71 |
26.22
|
25.3
|
625K | 1.56% | ||||
| Nov 3 | 25.62 | 25.07 |
25.8
|
24.72
|
651K | 4.02% | ||||
| Nov 2 | 24.63 | 25.32 |
25.55
|
24.31
|
779K | -1% | ||||
| Oct 30 | 24.88 | 25.03 |
25.48
|
24.35
|
986K | -0.36% | ||||
| Oct 29 | 24.97 | 24.38 |
25.24
|
23.73
|
549K | 1.59% | ||||
| Oct 28 | 24.58 | 26.01 |
26.51
|
24.54
|
1.2M | -7.28% | ||||
| Oct 27 | 26.51 | 26.55 |
27.07
|
26.27
|
670K | 0.23% | ||||
| Oct 26 | 26.45 | 27.12 |
27.31
|
26.17
|
698K | -2.47% | ||||
| Oct 23 | 27.12 | 27.19 |
27.32
|
26.72
|
418K | 0.11% | ||||
| Oct 22 | 27.09 | 26.25 |
27.31
|
26.25
|
718K | 3.91% | ||||
| Oct 21 | 26.07 | 26.22 |
26.65
|
26.06
|
511K | -1.1% | ||||
| Oct 20 | 26.36 | 26.94 |
27.12
|
26.19
|
771K | -0.9% | ||||
| Oct 19 | 26.6 | 27.38 |
27.86
|
26.54
|
749K | -3.17% | ||||
| Oct 16 | 27.47 | 26.86 |
27.57
|
26.52
|
596K | 1.03% | ||||
| Oct 15 | 27.19 | 25.68 |
27.36
|
25.62
|
832K | 2.60% | ||||
| Oct 14 | 26.5 | 25.72 |
26.89
|
25.6
|
914K | 3.07% | ||||
| Oct 13 | 25.71 | 25.33 |
25.76
|
25.18
|
342K | 0.08% | ||||
| Oct 12 | 25.69 | 25.28 |
25.79
|
25.13
|
543K | 1.66% | ||||
| Oct 9 | 25.27 | 25.68 |
25.73
|
25.2
|
585K | -0.82% | ||||
| Oct 8 | 25.48 | 25.23 |
25.63
|
24.86
|
600K | 2.41% | ||||
| Oct 7 | 24.88 | 24.76 |
25.3
|
24.66
|
825K | 0.24% | ||||
| Oct 6 | 24.82 | 25.27 |
25.57
|
24.65
|
934K | -1.43% | ||||
| Oct 5 | 25.18 | 24.66 |
25.32
|
24.5
|
748K | 2.78% | ||||
| Oct 2 | 24.5 | 23.7 |
24.62
|
23.47
|
613K | 1.53% | ||||
| Oct 1 | 24.13 | 24.23 |
24.63
|
23.77
|
1.1M | 0.12% | ||||
| Sep 30 | 24.1 | 23.55 |
24.36
|
23.53
|
965K | 2.25% | ||||
| Sep 29 | 23.57 | 24.24 |
24.27
|
23.52
|
553K | -2.88% | ||||
| Sep 28 | 24.27 | 23.88 |
24.43
|
23.69
|
717K | 3.41% | ||||
| Sep 25 | 23.47 | 22.98 |
23.57
|
22.95
|
567K | 1.51% | ||||
| Sep 24 | 23.12 | 22.37 |
23.62
|
22.15
|
2.4M | 2.85% | ||||
| Sep 23 | 22.48 | 23.89 |
23.89
|
22.43
|
2.1M | -6.02% | ||||
| Sep 22 | 23.92 | 24.47 |
24.84
|
23.8
|
1.4M | -2.96% | ||||
| Sep 21 | 24.65 | 23.11 |
24.69
|
23.02
|
2.2M | 3.83% | ||||
| Sep 18 | 23.74 | 24.63 |
24.69
|
23.45
|
1.9M | -2.7% | ||||
| Sep 17 | 24.4 | 23.72 |
24.54
|
23.17
|
1.9M | 0.87% | ||||
| Sep 16 | 24.19 | 24.49 |
24.67
|
24.14
|
1.4M | -0.49% | ||||
| Sep 15 | 24.31 | 24.9 |
25.17
|
24.15
|
1.0M | -1.42% | ||||
| Sep 14 | 24.66 | 24.16 |
24.81
|
23.81
|
701K | 3.09% | ||||
| Sep 11 | 23.92 | 24.08 |
24.42
|
23.48
|
1.4M | 0.34% | ||||
| Sep 10 | 23.84 | 24.51 |
24.78
|
23.8
|
947K | -2.65% | ||||
| Sep 9 | 24.49 | 24.44 |
24.81
|
24.03
|
736K | 1.32% | ||||
| Sep 8 | 24.17 | 25.9 |
26.12
|
24.15
|
1.4M | -7.61% | ||||
| Sep 4 | 26.16 | 26.91 |
26.95
|
25.82
|
1.6M | -1.1% | ||||
| Sep 3 | 26.45 | 28.83 |
29.25
|
25.8
|
2.3M | -8.76% | ||||
| Sep 2 | 28.99 | 29.1 |
30.38
|
28.95
|
2.4M | 0.21% | ||||
| Sep 1 | 28.93 | 28.91 |
29.08
|
28.29
|
804K | -0.28% | ||||
| Aug 31 | 29.01 | 29.54 |
29.54
|
28.26
|
1.3M | -1.46% | ||||
| Aug 28 | 29.44 | 29.14 |
29.59
|
28.91
|
818K | 1.13% | ||||
| Aug 27 | 29.11 | 28.88 |
29.45
|
28.47
|
1.2M | 1.46% | ||||
| Aug 26 | 28.69 | 27.62 |
28.89
|
27.58
|
1.6M | 4.44% | ||||
| Aug 25 | 27.47 | 26.84 |
27.53
|
26.42
|
918K | 2.19% | ||||
| Aug 24 | 26.88 | 26.08 |
27.3
|
26.08
|
1.5M | 3.90% | ||||
| Aug 21 | 25.87 | 25.57 |
25.91
|
25.32
|
682K | 0.31% | ||||
| Aug 20 | 25.79 | 26 |
26.28
|
25.78
|
608K | -1.19% | ||||
| Aug 19 | 26.1 | 26.46 |
26.81
|
26.02
|
652K | -1.32% | ||||
| Aug 18 | 26.45 | 26.62 |
26.84
|
26.27
|
657K | -0.9% | ||||
| Aug 17 | 26.69 | 27.03 |
27.03
|
26.64
|
463K | -0.85% | ||||
| Aug 14 | 26.92 | 26.68 |
27.11
|
26.5
|
517K | 0.60% | ||||
| Aug 13 | 26.76 | 26.86 |
27.12
|
26.62
|
474K | -1.11% | ||||
| Aug 12 | 27.06 | 27.23 |
27.42
|
26.57
|
621K | 0% | ||||
| Aug 11 | 27.06 | 27.98 |
28.08
|
26.92
|
850K | -2.2% | ||||
| Aug 10 | 27.67 | 27.84 |
27.99
|
27.58
|
661K | -0.11% | ||||
| Aug 7 | 27.7 | 27.71 |
27.94
|
27.48
|
604K | -0.32% | ||||
| Aug 6 | 27.79 | 27.99 |
27.99
|
27
|
742K | -0.89% | ||||
| Aug 5 | 28.04 | 28.08 |
28.08
|
27.65
|
797K | 0.61% | ||||
| Aug 4 | 27.87 | 27.35 |
28.42
|
26.92
|
1.3M | 1.60% | ||||
| Aug 3 | 27.43 | 26.87 |
27.45
|
26.76
|
2.0M | 3.28% | ||||
| Jul 31 | 26.56 | 26.1 |
26.62
|
25.94
|
1.8M | 1.41% | ||||
| Jul 30 | 26.19 | 24.94 |
26.22
|
24.64
|
1.3M | 3.15% | ||||
| Jul 29 | 25.39 | 25.05 |
25.53
|
24.95
|
881K | 1.24% | ||||
| Jul 28 | 25.08 | 25.46 |
25.51
|
25.05
|
970K | -1.03% | ||||
| Jul 27 | 25.34 | 24.91 |
25.45
|
24.85
|
1.5M | 1.20% | ||||
| Jul 24 | 25.04 | 25.5 |
25.55
|
24.94
|
579K | -2.15% | ||||
| Jul 23 | 25.59 | 25.53 |
26.3
|
25.5
|
935K | -0.23% | ||||
| Jul 22 | 25.65 | 25.41 |
25.72
|
25.28
|
1.2M | 1.70% | ||||
| Jul 21 | 25.22 | 25.71 |
26.05
|
25.05
|
998K | 0.20% | ||||
| Jul 20 | 25.17 | 25.8 |
26.1
|
24.89
|
1.4M | -2.37% | ||||
| Jul 17 | 25.78 | 24.74 |
26
|
24.62
|
1.4M | 4.46% | ||||
| Jul 16 | 24.68 | 24.3 |
24.84
|
24.22
|
788K | -0.48% | ||||
| Jul 15 | 24.8 | 23.99 |
24.87
|
23.98
|
1.0M | 5.22% | ||||
| Jul 14 | 23.57 | 22.9 |
23.61
|
22.56
|
716K | 2.52% | ||||
| Jul 13 | 22.99 | 23.36 |
23.63
|
22.92
|
719K | -0.43% | ||||
| Jul 10 | 23.09 | 22.75 |
23.29
|
22.66
|
896K | 1.54% | ||||
| Jul 9 | 22.74 | 22.94 |
23.01
|
22.13
|
1.1M | -0.18% | ||||
| Jul 8 | 22.78 | 22.48 |
22.92
|
22.39
|
1.4M | 0.13% | ||||
| Jul 7 | 22.75 | 22.57 |
23.08
|
22.31
|
1.7M | -1.09% | ||||
| Jul 6 | 23 | 22.33 |
23.01
|
22.02
|
1.4M | 4.50% | ||||
| Jul 2 | 22.01 | 22.76 |
22.81
|
21.86
|
875K | -1.39% | ||||
| Jul 1 | 22.32 | 21.93 |
22.59
|
21.93
|
1.2M | 1.45% | ||||
| Jun 30 | 22 | 22.52 |
22.63
|
21.84
|
1.2M | -2.22% | ||||
| Jun 29 | 22.5 | 22.98 |
23.08
|
22.3
|
1.7M | -1.32% | ||||
| Jun 26 | 22.8 | 21.8 |
22.85
|
21.67
|
2.3M | 4.40% | ||||
| Jun 25 | 21.84 | 20.75 |
22.18
|
20.26
|
2.4M | 9.04% | ||||
| Jun 24 | 20.03 | 21.45 |
21.81
|
19.9
|
2.6M | -1.23% | ||||
| Jun 23 | 20.28 | 20.02 |
20.51
|
19.9
|
2.0M | 2.89% | ||||
| Jun 22 | 19.71 | 19.23 |
20
|
18.87
|
1.1M | 1.76% | ||||
| Jun 19 | 19.37 | 19.25 |
20.59
|
19.2
|
1.7M | 1.89% | ||||
| Jun 18 | 19.01 | 18.96 |
19.44
|
18.81
|
785K | -1.55% | ||||
| Jun 17 | 19.31 | 19.2 |
19.48
|
18.95
|
707K | 0.78% | ||||
| Jun 16 | 19.16 | 19.38 |
19.5
|
18.84
|
690K | 2.79% | ||||
| Jun 15 | 18.64 | 17.24 |
18.75
|
17.13
|
1.3M | 4.95% | ||||
| Jun 12 | 17.76 | 17.85 |
18.18
|
17.32
|
1.2M | 3.02% | ||||
| Jun 11 | 17.24 | 18.11 |
18.34
|
17.06
|
1.4M | -8.44% | ||||
| Jun 10 | 18.83 | 19.79 |
19.79
|
18.83
|
835K | -3.44% | ||||
| Jun 9 | 19.5 | 21.03 |
21.15
|
19.47
|
1.0M | -9.3% | ||||
| Jun 8 | 21.5 | 21.22 |
22.06
|
21.22
|
1.1M | 2.09% | ||||
| Jun 5 | 21.06 | 21.25 |
21.99
|
20.99
|
1.3M | 2.83% | ||||
| Jun 4 | 20.48 | 20.17 |
21.03
|
20.01
|
1.3M | 0.29% | ||||
| Jun 3 | 20.42 | 20.91 |
21.15
|
20.36
|
900K | -1.35% | ||||
| Jun 2 | 20.7 | 20.25 |
21.03
|
20.14
|
2.4M | 2.99% | ||||
| Jun 1 | 20.1 | 19.86 |
20.31
|
19.7
|
856K | 2.08% | ||||
| May 29 | 19.69 | 19.83 |
19.89
|
19.26
|
1.4M | -1.5% | ||||
| May 28 | 19.99 | 20.35 |
20.57
|
19.69
|
1.4M | -0.15% | ||||
| May 27 | 20.02 | 19.16 |
20.13
|
18.86
|
1.6M | 5.81% | ||||
| May 26 | 18.92 | 18.06 |
19.18
|
18
|
1.5M | 8.74% | ||||
| May 22 | 17.4 | 17.31 |
17.95
|
16.96
|
728K | 0.46% | ||||
| May 21 | 17.32 | 17.18 |
17.7
|
17.15
|
731K | 0.64% | ||||
| May 20 | 17.21 | 16.92 |
17.46
|
16.78
|
899K | 2.87% | ||||
| May 19 | 16.73 | 16.91 |
17.24
|
16.48
|
973K | -0.95% | ||||
| May 18 | 16.89 | 15.52 |
17.02
|
15.52
|
1.3M | 13.51% | ||||
| May 15 | 14.88 | 14.93 |
15.01
|
14.72
|
1.0M | 0.47% | ||||
| May 14 | 14.81 | 14.74 |
15.02
|
14.44
|
1.5M | -1.2% | ||||
| May 13 | 14.99 | 15.39 |
15.49
|
14.66
|
1.3M | -3.17% | ||||
| May 12 | 15.48 | 16.47 |
16.73
|
15.47
|
1.0M | -5.72% | ||||
| May 11 | 16.42 | 16.15 |
16.54
|
16.03
|
1.0M | 0.43% | ||||
| May 8 | 16.35 | 16.63 |
16.8
|
16.11
|
958K | 0.68% | ||||
| May 7 | 16.24 | 16.41 |
16.58
|
15.84
|
1.1M | -0.43% | ||||
| May 6 | 16.31 | 16.96 |
17.15
|
16.25
|
1.5M | -3.38% | ||||
| May 5 | 16.88 | 16.53 |
16.97
|
16.19
|
1.6M | 3.88% | ||||
| May 4 | 16.25 | 16.23 |
16.57
|
15.9
|
1.4M | -2.64% | ||||
| May 1 | 16.69 | 17.81 |
17.96
|
16.63
|
1.5M | -8.7% | ||||
| Apr 30 | 18.28 | 17.82 |
18.54
|
17.63
|
1.8M | 0.44% | ||||
| Apr 29 | 18.2 | 17.58 |
18.37
|
17.56
|
1.8M | 6.43% | ||||
| Apr 28 | 17.1 | 16.39 |
17.31
|
15.97
|
1.7M | 6.81% | ||||
| Apr 27 | 16.01 | 15.41 |
16.16
|
15.25
|
1.4M | 4.64% | ||||
| Apr 24 | 15.3 | 15.05 |
15.36
|
14.77
|
1.3M | 2.07% | ||||
| Apr 23 | 14.99 | 15.17 |
15.52
|
14.93
|
1.5M | 0.47% | ||||
| Apr 22 | 14.92 | 15.22 |
15.32
|
14.74
|
1.3M | 0.40% | ||||
| Apr 21 | 14.86 | 15.17 |
15.54
|
14.55
|
936K | -4.25% | ||||
| Apr 20 | 15.52 | 15.22 |
15.94
|
15.02
|
998K | -0.26% | ||||
| Apr 17 | 15.56 | 15.4 |
15.82
|
15.22
|
1.6M | 3.87% | ||||
| Apr 16 | 14.98 | 14.82 |
15.22
|
14.32
|
1.7M | 1.01% | ||||
| Apr 15 | 14.83 | 15.42 |
15.64
|
14.69
|
1.1M | -7.2% | ||||
| Apr 14 | 15.98 | 15.46 |
16.02
|
15.19
|
1.2M | 4.72% | ||||
| Apr 13 | 15.26 | 15.21 |
15.47
|
14.77
|
1.3M | 0.13% | ||||
| Apr 9 | 15.24 | 15.19 |
15.97
|
15
|
1.3M | 2.63% | ||||
| Apr 8 | 14.85 | 14.05 |
15.36
|
13.8
|
1.3M | 5.69% | ||||
| Apr 7 | 14.05 | 13.62 |
14.72
|
13.43
|
2.8M | 7.25% | ||||
| Apr 6 | 13.1 | 13.73 |
14.76
|
13.09
|
1.7M | -2.75% | ||||
| Apr 3 | 13.47 | 13.97 |
14.43
|
12.93
|
2.2M | -6.2% | ||||
| Apr 2 | 14.36 | 14.67 |
14.9
|
13.94
|
1.5M | -1.31% | ||||
| Apr 1 | 14.55 | 14.74 |
15.04
|
14.2
|
1.5M | -4.84% | ||||
| Mar 31 | 15.29 | 16.27 |
16.31
|
14.93
|
1.1M | -6.43% | ||||
| Mar 30 | 16.34 | 15.88 |
16.4
|
15.4
|
712K | 2.38% | ||||
| Mar 27 | 15.96 | 16.99 |
16.99
|
15.96
|
936K | -7.64% | ||||
| Mar 26 | 17.28 | 17.19 |
18
|
17.05
|
1.3M | 1.59% | ||||
| Mar 25 | 17.01 | 16.96 |
17.81
|
16.09
|
990K | -1.56% | ||||
| Mar 24 | 17.28 | 16.91 |
18.04
|
16.58
|
1.4M | 6.73% | ||||
| Mar 23 | 16.19 | 16.41 |
16.98
|
15.17
|
1.5M | -0.74% | ||||
| Mar 20 | 16.31 | 16.18 |
17.69
|
15.44
|
3.0M | 1.43% | ||||
| Mar 19 | 16.08 | 15.28 |
17.01
|
15.04
|
3.0M | 1.90% | ||||
| Mar 18 | 15.78 | 19.36 |
19.36
|
12.98
|
3.0M | -19.12% | ||||
| Mar 17 | 19.51 | 19.27 |
20.48
|
18.46
|
3.2M | 3.56% | ||||
| Mar 16 | 18.84 | 18.94 |
19.3
|
17.21
|
2.5M | -9.6% | ||||
| Mar 13 | 20.84 | 20.3 |
20.87
|
18.85
|
2.1M | 6.76% | ||||
| Mar 12 | 19.52 | 19.27 |
20.3
|
17.38
|
1.8M | -6.56% | ||||
| Mar 11 | 20.89 | 21.7 |
21.8
|
20.47
|
2.0M | -6.28% | ||||
| Mar 10 | 22.29 | 22.2 |
22.34
|
21.48
|
1.6M | 4.01% | ||||
| Mar 9 | 21.43 | 22.56 |
22.56
|
20.94
|
1.8M | -10.15% | ||||
| Mar 6 | 23.85 | 23.25 |
24.01
|
23.01
|
1.5M | -0.79% | ||||
| Mar 5 | 24.04 | 24.61 |
25.1
|
23.63
|
1.7M | -3.8% | ||||
| Mar 4 | 24.99 | 24.5 |
25.02
|
24.2
|
929K | 3.82% | ||||
| Mar 3 | 24.07 | 24.86 |
25.17
|
23.64
|
1.4M | -3.45% | ||||
| Mar 2 | 24.93 | 24.12 |
24.95
|
23.93
|
1.6M | 4.79% | ||||
| Feb 28 | 23.79 | 24.21 |
24.21
|
22.52
|
2.7M | -0.92% | ||||
| Feb 27 | 24.01 | 24.77 |
25.7
|
23.65
|
4.7M | 5.86% | ||||
| Feb 26 | 22.68 | 23.49 |
24.08
|
22.25
|
1.7M | -3.08% | ||||
| Feb 25 | 23.4 | 23.46 |
23.46
|
22.58
|
1.5M | 0.09% | ||||
| Feb 24 | 23.38 | 21.97 |
23.47
|
21.92
|
1.4M | 2.86% | ||||
| Feb 21 | 22.73 | 22.51 |
23.01
|
22.38
|
674K | 0.53% | ||||
| Feb 20 | 22.61 | 23.38 |
23.46
|
22.22
|
639K | -3.5% | ||||
| Feb 19 | 23.43 | 23.04 |
23.5
|
23.03
|
546K | 1.78% | ||||
| Feb 18 | 23.02 | 22.95 |
23.29
|
22.86
|
488K | 0.04% | ||||
| Feb 14 | 23.01 | 23.16 |
23.38
|
22.48
|
392K | -0.43% | ||||
| Feb 13 | 23.11 | 23.43 |
23.52
|
23.1
|
470K | -1.66% | ||||
| Feb 12 | 23.5 | 23.29 |
23.52
|
23.19
|
968K | 1.42% | ||||
| Feb 11 | 23.17 | 22.95 |
23.24
|
22.8
|
623K | 1.49% | ||||
| Feb 10 | 22.83 | 22.85 |
22.91
|
22.64
|
416K | -0.31% | ||||
| Feb 7 | 22.9 | 23.38 |
23.62
|
22.75
|
569K | -1.59% | ||||
| Feb 6 | 23.27 | 23.29 |
23.68
|
23.07
|
922K | 0.56% | ||||
| Feb 5 | 23.14 | 22.53 |
23.22
|
22.42
|
1.0M | 4.61% | ||||
| Feb 4 | 22.12 | 22.6 |
22.78
|
22.1
|
897K | -0.98% | ||||
| Feb 3 | 22.34 | 22.2 |
22.46
|
22.06
|
796K | 1.50% | ||||
| Jan 31 | 22.01 | 23 |
23.08
|
21.87
|
1.4M | -4.72% | ||||
| Jan 30 | 23.1 | 22.9 |
23.11
|
22.48
|
688K | 0.48% | ||||
| Jan 29 | 22.99 | 23.67 |
23.69
|
22.91
|
943K | -2.34% | ||||
| Jan 28 | 23.54 | 23.44 |
23.68
|
23.18
|
592K | 1.47% | ||||
| Jan 27 | 23.2 | 23.02 |
23.39
|
22.86
|
818K | -0.64% | ||||
| Jan 24 | 23.35 | 23.63 |
23.76
|
22.9
|
763K | -0.81% | ||||
| Jan 23 | 23.54 | 23.7 |
23.75
|
23.27
|
711K | -0.93% | ||||
| Jan 22 | 23.76 | 23.7 |
23.9
|
23.45
|
648K | 0.25% | ||||
| Jan 21 | 23.7 | 23.29 |
23.79
|
22.94
|
1.7M | 1.80% | ||||
| Jan 17 | 23.28 | 23.66 |
23.9
|
23.14
|
897K | -1.77% | ||||
| Jan 16 | 23.7 | 23.2 |
23.82
|
23.04
|
1.3M | 3.04% | ||||
| Jan 15 | 23 | 22.45 |
23.17
|
22.43
|
1.1M | 1.95% | ||||
| Jan 14 | 22.56 | 21.73 |
22.57
|
21.69
|
1.1M | 3.49% | ||||
| Jan 13 | 21.8 | 21.92 |
22.05
|
21.59
|
972K | -0.05% | ||||
| Jan 10 | 21.81 | 21.66 |
21.83
|
21.46
|
811K | 0.65% | ||||
| Jan 9 | 21.67 | 21.75 |
22.14
|
21.57
|
1.2M | -0.37% | ||||
| Jan 8 | 21.75 | 21.65 |
21.97
|
21.35
|
1.3M | 0.09% | ||||
| Jan 7 | 21.73 | 21.15 |
21.94
|
21.02
|
1.5M | 4.77% | ||||
| Jan 6 | 20.74 | 20.08 |
20.86
|
20.04
|
890K | 1.82% | ||||
| Jan 3 | 20.37 | 20.19 |
20.5
|
19.86
|
903K | -0.29% | ||||
| Jan 2 | 20.43 | 20.5 |
20.66
|
20.14
|
1.0M | -0.24% | ||||
| Dec 31 | 20.48 | 20.01 |
20.59
|
20.01
|
916K | 1.79% | ||||
| Dec 30 | 20.12 | 20.37 |
20.47
|
20.05
|
585K | -0.49% | ||||
| Dec 27 | 20.22 | 20.27 |
20.31
|
19.81
|
963K | -0.39% | ||||
| Dec 26 | 20.3 | 20.48 |
20.48
|
20.1
|
788K | -0.54% | ||||
| Dec 24 | 20.41 | 20.57 |
20.7
|
20.32
|
380K | -0.1% | ||||
| Dec 23 | 20.43 | 20.97 |
20.98
|
20.34
|
1.6M | -1.83% | ||||
| Dec 20 | 20.81 | 21.12 |
21.2
|
20.44
|
2.9M | -0.81% | ||||
| Dec 19 | 20.98 | 20.97 |
21.05
|
20.75
|
1.0M | -0.1% | ||||
| Dec 18 | 21 | 21.18 |
21.4
|
20.98
|
1.2M | -0.62% | ||||
| Dec 17 | 21.13 | 21.22 |
21.32
|
20.95
|
1.4M | 0.05% | ||||
| Dec 16 | 21.12 | 20.88 |
21.46
|
20.68
|
1.5M | 1.49% | ||||
| Dec 13 | 20.81 | 21.98 |
21.98
|
20.73
|
3.0M | -5.32% | ||||
| Dec 12 | 21.98 | 22.67 |
22.81
|
21.94
|
1.9M | -3.04% | ||||
| Dec 11 | 22.67 | 23.09 |
23.21
|
22.61
|
1.1M | -1.82% | ||||
| Dec 10 | 23.09 | 22.92 |
23.1
|
22.65
|
1.1M | 0.61% | ||||
| Dec 9 | 22.95 | 23.47 |
23.57
|
22.95
|
1.5M | -2.38% | ||||
| Dec 6 | 23.51 | 23.45 |
24.06
|
23.27
|
2.1M | 1.77% | ||||
| Dec 5 | 23.1 | 21.25 |
23.16
|
21.25
|
3.2M | 14.19% | ||||
| Dec 4 | 20.23 | 19.93 |
20.31
|
19.77
|
1.4M | 2.43% | ||||
| Dec 3 | 19.75 | 19.18 |
19.78
|
19.05
|
1.2M | 1.54% | ||||
| Dec 2 | 19.45 | 19.51 |
19.52
|
19.28
|
814K | -0.05% | ||||
| Nov 29 | 19.46 | 19.49 |
19.65
|
19.37
|
320K | -0.61% | ||||
| Nov 27 | 19.58 | 19.36 |
19.64
|
19.22
|
865K | 1.61% | ||||
| Nov 26 | 19.27 | 19.77 |
19.8
|
19.23
|
757K | -2.18% | ||||
| Nov 25 | 19.7 | 19.25 |
19.78
|
19.2
|
1.2M | 2.23% | ||||
| Nov 22 | 19.27 | 19.1 |
19.42
|
19.1
|
640K | 1.15% | ||||
| Nov 21 | 19.05 | 18.93 |
19.11
|
18.71
|
633K | 1.11% | ||||
| Nov 20 | 18.84 | 18.89 |
19.09
|
18.7
|
948K | -1.05% | ||||
| Nov 19 | 19.04 | 18.9 |
19.14
|
18.77
|
639K | 1.28% | ||||
| Nov 18 | 18.8 | 18.44 |
18.84
|
18.37
|
673K | 1.84% | ||||
| Nov 15 | 18.46 | 18.27 |
18.55
|
18.18
|
612K | 1.60% | ||||
| Nov 14 | 18.17 | 18.22 |
18.37
|
18.13
|
547K | -0.6% | ||||
| Nov 13 | 18.28 | 18.01 |
18.32
|
17.82
|
716K | 0.38% | ||||
| Nov 12 | 18.21 | 18.16 |
18.3
|
18.05
|
702K | -0.05% | ||||
| Nov 11 | 18.22 | 18.4 |
18.54
|
18.14
|
794K | -1.83% | ||||
| Nov 8 | 18.56 | 18.39 |
18.69
|
18.23
|
1.0M | 0.49% | ||||
| Nov 7 | 18.47 | 18.68 |
18.92
|
18.35
|
1.1M | 0.65% | ||||
| Nov 6 | 18.35 | 18.56 |
18.69
|
18.32
|
587K | -1.18% | ||||
| Nov 5 | 18.57 | 18.07 |
18.67
|
18.07
|
957K | 2.77% | ||||
| Nov 4 | 18.07 | 17.65 |
18.15
|
17.61
|
611K | 3.20% | ||||
| Nov 1 | 17.51 | 17.23 |
17.7
|
17.23
|
741K | 2.22% | ||||
| Oct 31 | 17.13 | 17.45 |
17.47
|
16.93
|
855K | -1.83% | ||||
| Oct 30 | 17.45 | 17.35 |
17.46
|
17.07
|
796K | 0.06% | ||||
| Oct 29 | 17.44 | 17.14 |
17.46
|
17.03
|
581K | 1.51% | ||||
| Oct 28 | 17.18 | 17.23 |
17.35
|
17.14
|
573K | 0.41% | ||||
| Oct 25 | 17.11 | 16.59 |
17.13
|
16.52
|
1.1M | 3.01% | ||||
| Oct 24 | 16.61 | 17.19 |
17.19
|
16.38
|
1.1M | -2.92% | ||||
| Oct 23 | 17.11 | 17.17 |
17.27
|
17
|
1.2M | -0.75% | ||||
| Oct 22 | 17.24 | 17.33 |
17.42
|
17.02
|
987K | -0.75% | ||||
| Oct 21 | 17.37 | 17.64 |
17.7
|
17.27
|
1.2M | -0.46% | ||||
| Oct 18 | 17.45 | 17.41 |
17.51
|
17.28
|
742K | -0.17% | ||||
| Oct 17 | 17.48 | 17.27 |
17.55
|
17.21
|
735K | 1.45% | ||||
| Oct 16 | 17.23 | 17.36 |
17.63
|
17.18
|
935K | -0.52% | ||||
| Oct 15 | 17.32 | 17.07 |
17.51
|
17.01
|
984K | 1.88% | ||||
| Oct 14 | 17 | 17.06 |
17.14
|
16.96
|
827K | -0.53% | ||||
| Oct 11 | 17.09 | 16.82 |
17.32
|
16.78
|
1.0M | 3.58% | ||||
| Oct 10 | 16.5 | 16.42 |
16.7
|
16.33
|
1.0M | -0.54% | ||||
| Oct 9 | 16.59 | 16.66 |
16.74
|
16.43
|
783K | 0.55% | ||||
| Oct 8 | 16.5 | 16.77 |
16.81
|
16.36
|
1.4M | -2.77% | ||||
| Oct 7 | 16.97 | 16.85 |
17.06
|
16.68
|
929K | 0.12% | ||||
| Oct 4 | 16.95 | 17.03 |
17.09
|
16.73
|
1.1M | -0.29% | ||||
| Oct 3 | 17 | 17 |
17.15
|
16.76
|
539K | -0.23% | ||||
| Oct 2 | 17.04 | 17.18 |
17.31
|
16.91
|
774K | -1.96% | ||||
| Oct 1 | 17.38 | 17.94 |
18.09
|
17.26
|
1.1M | -2.47% | ||||
| Sep 30 | 17.82 | 17.81 |
17.97
|
17.7
|
1.1M | 0.45% | ||||
| Sep 27 | 17.74 | 17.58 |
17.99
|
17.45
|
1.1M | 1.90% | ||||
| Sep 26 | 17.41 | 17.39 |
17.58
|
17.22
|
1.1M | -0.23% | ||||
| Sep 25 | 17.45 | 17.14 |
17.49
|
17
|
1.3M | 2.35% | ||||
| Sep 24 | 17.05 | 17.59 |
17.65
|
17.02
|
1.2M | -2.63% | ||||
| Sep 23 | 17.51 | 17.64 |
17.69
|
17.24
|
773K | -0.74% | ||||
| Sep 20 | 17.64 | 17.45 |
17.79
|
17.45
|
1.7M | 0.86% | ||||
| Sep 19 | 17.49 | 17.72 |
17.83
|
17.45
|
998K | -0.68% | ||||
| Sep 18 | 17.61 | 18 |
18.05
|
17.54
|
874K | -2.17% | ||||
| Sep 17 | 18 | 18.59 |
18.67
|
17.98
|
1.2M | -3.79% | ||||
| Sep 16 | 18.71 | 18.09 |
18.78
|
18.09
|
1.4M | 2.58% | ||||
| Sep 13 | 18.24 | 18.54 |
18.85
|
18.13
|
933K | -0.87% | ||||
| Sep 12 | 18.4 | 18.39 |
18.61
|
18.21
|
935K | 0.05% | ||||
| Sep 11 | 18.39 | 17.99 |
18.45
|
17.64
|
1.4M | 2.34% | ||||
| Sep 10 | 17.97 | 17.12 |
18.05
|
17.12
|
1.8M | 5.03% | ||||
| Sep 9 | 17.11 | 16.7 |
17.23
|
16.7
|
1.1M | 2.82% | ||||
| Sep 6 | 16.64 | 16.64 |
16.74
|
16.24
|
1.0M | -0.24% | ||||
| Sep 5 | 16.68 | 16.39 |
16.79
|
16.24
|
1.0M | 3.41% | ||||
| Sep 4 | 16.13 | 16.14 |
16.27
|
15.91
|
1.5M | 0.56% | ||||
| Sep 3 | 16.04 | 16.52 |
16.7
|
15.98
|
1.7M | -4.07% | ||||
| Aug 30 | 16.72 | 16.67 |
16.98
|
16.27
|
1.4M | -0.18% | ||||
| Aug 29 | 16.75 | 16.98 |
17.27
|
15.73
|
2.0M | 2.63% | ||||
| Aug 28 | 16.32 | 16.1 |
16.43
|
16.1
|
1.1M | 0.80% | ||||
| Aug 27 | 16.19 | 16.95 |
17.2
|
16.16
|
1.3M | -3.75% | ||||
| Aug 26 | 16.82 | 16.68 |
16.9
|
16.6
|
938K | 1.69% | ||||
| Aug 23 | 16.54 | 17.04 |
17.32
|
16.49
|
790K | -3.33% | ||||
| Aug 22 | 17.11 | 17.22 |
17.4
|
17.09
|
623K | 0.06% | ||||
| Aug 21 | 17.1 | 17.55 |
17.68
|
16.97
|
879K | -2.23% | ||||
| Aug 20 | 17.49 | 17.34 |
17.66
|
17.34
|
1.6M | 0% | ||||
| Aug 19 | 17.49 | 17.02 |
17.58
|
16.9
|
1.8M | 3.92% | ||||
| Aug 16 | 16.83 | 16.74 |
16.98
|
16.73
|
1.0M | 1.08% | ||||
| Aug 15 | 16.65 | 16.98 |
17.08
|
16.4
|
907K | -1.6% | ||||
| Aug 14 | 16.92 | 17.47 |
17.5
|
16.74
|
1.7M | -4.08% | ||||
| Aug 13 | 17.64 | 18.05 |
18.23
|
17.57
|
1.1M | -2.6% | ||||
| Aug 12 | 18.11 | 18.26 |
18.41
|
18.09
|
748K | -1.04% | ||||
| Aug 9 | 18.3 | 18.21 |
18.43
|
18.1
|
685K | -0.11% | ||||
| Aug 8 | 18.32 | 18.03 |
18.38
|
17.58
|
1.1M | 2.23% | ||||
| Aug 7 | 17.92 | 17.7 |
17.99
|
17.35
|
1.7M | 0.22% | ||||
| Aug 6 | 17.88 | 18.49 |
18.55
|
17.7
|
1.3M | -3.51% | ||||
| Aug 5 | 18.53 | 19.01 |
19.14
|
18.28
|
1.2M | -3.69% | ||||
| Aug 2 | 19.24 | 19.94 |
19.94
|
19.02
|
1.3M | -0.88% | ||||
| Aug 1 | 19.41 | 19.81 |
19.95
|
19.35
|
950K | -1.97% | ||||
| Jul 31 | 19.8 | 20.12 |
20.34
|
19.5
|
1.1M | -1.25% | ||||
| Jul 30 | 20.05 | 19.65 |
20.13
|
19.52
|
2.2M | 1.67% | ||||
| Jul 29 | 19.72 | 19.65 |
19.77
|
19.47
|
1.1M | 0.56% | ||||
| Jul 26 | 19.61 | 19.4 |
19.63
|
19.27
|
694K | 1.19% | ||||
| Jul 25 | 19.38 | 19.65 |
19.8
|
19.14
|
2.2M | -1.47% | ||||
| Jul 24 | 19.67 | 19.8 |
20.12
|
19.48
|
1.9M | -1.01% | ||||
| Jul 23 | 19.87 | 19.91 |
20.22
|
19.69
|
1.7M | 0.61% | ||||
| Jul 22 | 19.75 | 20.35 |
20.39
|
19.67
|
1.6M | -2.61% | ||||
| Jul 19 | 20.28 | 20.56 |
20.68
|
20.22
|
1.5M | -1.55% | ||||
| Jul 18 | 20.6 | 20.74 |
20.77
|
20.34
|
1.0M | -0.77% | ||||
| Jul 17 | 20.76 | 21.24 |
21.24
|
20.7
|
1.1M | -2.58% | ||||
| Jul 16 | 21.31 | 21.54 |
21.67
|
21.27
|
921K | -1.11% | ||||
| Jul 15 | 21.55 | 21.37 |
21.76
|
21.23
|
1.0M | 0.61% | ||||
| Jul 12 | 21.42 | 21.41 |
21.55
|
21.16
|
1.5M | 0.09% | ||||
| Jul 11 | 21.4 | 21.65 |
21.9
|
21.13
|
1.4M | -1.43% | ||||
| Jul 10 | 21.71 | 22.32 |
22.37
|
21.69
|
1.7M | -2.21% | ||||
| Jul 9 | 22.2 | 22.34 |
22.5
|
22.02
|
1.8M | -1.42% | ||||
| Jul 8 | 22.52 | 22.46 |
22.58
|
22.23
|
1.1M | -0.04% | ||||
| Jul 5 | 22.53 | 22.33 |
22.63
|
22.15
|
628K | 0.85% | ||||
| Jul 3 | 22.34 | 22.19 |
22.7
|
22.06
|
744K | 0.90% | ||||
| Jul 2 | 22.14 | 22.2 |
22.55
|
21.81
|
1.4M | -0.49% | ||||
| Jul 1 | 22.25 | 23.05 |
23.16
|
22.07
|
1.9M | -2.84% | ||||
| Jun 28 | 22.9 | 23.28 |
24.08
|
22.77
|
2.6M | -3.17% | ||||
| Jun 27 | 23.65 | 22.75 |
23.97
|
22.29
|
4.4M | -4.87% | ||||
| Jun 26 | 24.86 | 24.36 |
25.25
|
24.05
|
2.7M | 2.73% | ||||
| Jun 25 | 24.2 | 23.47 |
24.36
|
23.38
|
2.3M | 3.15% | ||||
| Jun 24 | 23.46 | 23.77 |
24.07
|
23.37
|
1.5M | -1.26% | ||||
| Jun 21 | 23.76 | 23.14 |
23.77
|
22.88
|
1.6M | 2.68% | ||||
| Jun 20 | 23.14 | 23.26 |
23.36
|
22.86
|
900K | -0.17% | ||||
| Jun 19 | 23.18 | 23.35 |
23.69
|
23.05
|
633K | -0.39% | ||||
| Jun 18 | 23.27 | 22.66 |
23.44
|
22.5
|
662K | 3.10% | ||||
| Jun 17 | 22.57 | 22.38 |
22.61
|
21.99
|
735K | 0.76% | ||||
| Jun 14 | 22.4 | 22.26 |
22.45
|
21.95
|
524K | 0.31% | ||||
| Jun 13 | 22.33 | 22.31 |
22.48
|
22.05
|
550K | 0.72% | ||||
| Jun 12 | 22.17 | 22.13 |
22.26
|
21.89
|
375K | 0.32% | ||||
| Jun 11 | 22.1 | 22.21 |
22.45
|
21.99
|
545K | 0.09% | ||||
| Jun 10 | 22.08 | 21.9 |
22.22
|
21.9
|
366K | 1.47% | ||||
| Jun 7 | 21.76 | 21.62 |
21.97
|
21.62
|
302K | 0.88% | ||||
| Jun 6 | 21.57 | 21.85 |
21.87
|
21.43
|
665K | -1.19% | ||||
| Jun 5 | 21.83 | 22.06 |
22.19
|
21.66
|
477K | -0.95% | ||||
| Jun 4 | 22.04 | 21.56 |
22.1
|
21.56
|
598K | 3.04% | ||||
| Jun 3 | 21.39 | 20.93 |
21.53
|
20.8
|
748K | 1.76% | ||||
| May 31 | 21.02 | 21.28 |
21.49
|
21.01
|
701K | -2.23% | ||||
| May 30 | 21.5 | 21.76 |
21.86
|
21.28
|
580K | -1.15% | ||||
| May 29 | 21.75 | 21.9 |
21.98
|
21.51
|
680K | -1.14% | ||||
| May 28 | 22 | 22.06 |
22.28
|
21.84
|
610K | -0.32% | ||||
| May 24 | 22.07 | 21.96 |
22.2
|
21.85
|
425K | 1.01% | ||||
| May 23 | 21.85 | 22.37 |
22.54
|
21.82
|
607K | -3.02% | ||||
| May 22 | 22.53 | 22.49 |
22.63
|
22.31
|
495K | 0.04% | ||||
| May 21 | 22.52 | 22.42 |
22.68
|
22.21
|
436K | 1.17% | ||||
| May 20 | 22.26 | 21.88 |
22.52
|
21.74
|
559K | 0.95% | ||||
| May 17 | 22.05 | 21.98 |
22.39
|
21.96
|
727K | -0.45% | ||||
| May 16 | 22.15 | 22.07 |
22.39
|
21.96
|
877K | 0.54% | ||||
| May 15 | 22.03 | 22.11 |
22.11
|
21.53
|
759K | -1.12% | ||||
| May 14 | 22.28 | 22.03 |
22.33
|
21.95
|
522K | 1.18% | ||||
| May 13 | 22.02 | 22.4 |
22.4
|
21.8
|
624K | -3.46% | ||||
| May 10 | 22.81 | 23.04 |
23.17
|
22.66
|
663K | -1% | ||||
| May 9 | 23.04 | 22.54 |
23.19
|
22.36
|
774K | 1.14% | ||||
| May 8 | 22.78 | 22.56 |
22.85
|
22.28
|
494K | 0.89% | ||||
| May 7 | 22.58 | 22.23 |
22.82
|
22.21
|
778K | 0.58% | ||||
| May 6 | 22.45 | 22.2 |
22.55
|
22.06
|
600K | -0.49% | ||||
| May 3 | 22.56 | 22.27 |
22.66
|
22.18
|
489K | 1.76% | ||||
| May 2 | 22.17 | 21.69 |
22.19
|
21.62
|
670K | 1.88% | ||||
| May 1 | 21.76 | 21.95 |
21.98
|
21.6
|
777K | -0.37% | ||||
| Apr 30 | 21.84 | 21.77 |
21.92
|
21.37
|
1.0M | 0.37% | ||||
| Apr 29 | 21.76 | 21.98 |
21.98
|
21.69
|
470K | -0.64% | ||||
| Apr 26 | 21.9 | 21.51 |
21.97
|
21.45
|
447K | 2.05% | ||||
| Apr 25 | 21.46 | 21.63 |
21.74
|
21.09
|
444K | -0.97% | ||||
| Apr 24 | 21.67 | 21.52 |
21.84
|
21.47
|
443K | 0.56% | ||||
| Apr 23 | 21.55 | 21.17 |
21.69
|
21.11
|
636K | 2.23% | ||||
| Apr 22 | 21.08 | 21.34 |
21.57
|
21.01
|
581K | -1.22% | ||||
| Apr 18 | 21.34 | 20.9 |
21.39
|
20.84
|
1.0M | 1.62% | ||||
| Apr 17 | 21 | 21.84 |
21.85
|
20.85
|
1.1M | -3.23% | ||||
| Apr 16 | 21.7 | 21.76 |
21.83
|
21.42
|
730K | -0.05% | ||||
| Apr 15 | 21.71 | 21.77 |
21.84
|
21.61
|
447K | 0.09% | ||||
| Apr 12 | 21.69 | 21.65 |
21.85
|
21.49
|
438K | 0.84% | ||||
| Apr 11 | 21.51 | 21.81 |
21.96
|
21.46
|
575K | -2.14% | ||||
| Apr 10 | 21.98 | 22.11 |
22.22
|
21.82
|
1.0M | -0.36% | ||||
| Apr 9 | 22.06 | 22.25 |
22.34
|
22.02
|
471K | -0.94% | ||||
| Apr 8 | 22.27 | 22.38 |
22.38
|
22
|
837K | -0.85% | ||||
| Apr 5 | 22.46 | 22.3 |
22.72
|
22.22
|
891K | 1.26% | ||||
| Apr 4 | 22.18 | 21.98 |
22.27
|
21.81
|
505K | 1.09% | ||||
| Apr 3 | 21.94 | 22.07 |
22.28
|
21.82
|
569K | 0.05% | ||||
| Apr 2 | 21.93 | 22.19 |
22.19
|
21.75
|
1.0M | -1.26% | ||||
| Apr 1 | 22.21 | 21.97 |
22.26
|
21.89
|
650K | 1.65% | ||||
| Mar 29 | 21.85 | 21.68 |
21.87
|
21.53
|
622K | 1.44% | ||||
| Mar 28 | 21.54 | 21.63 |
21.93
|
21.44
|
598K | -0.42% | ||||
| Mar 27 | 21.63 | 21.84 |
21.96
|
21.39
|
626K | -0.96% | ||||
| Mar 26 | 21.84 | 21.66 |
22.07
|
21.66
|
771K | 0% | ||||