Earnings Ahead

RDN - Radian Group Inc.

25.08 0.27 1.09

Radian Group Inc.

Radian Group Inc.

About

Profile


Headquarters

Philadelphia, Pennsylvania, United States


Intraday

High
-
Low
-

52-week

High
-
Low
-

RDN



 
...

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.
  • Radian Group Q4 2023 Earnings Preview
  • Radian makes investment in FinLocker
  • D.R. Horton, Radian Group raised to Outperform as KBW looks ahead to 2024
  • NMI Holdings rated new Buy as UBS lauds credit quality, EPS growth, valuation
  • Barclays picks OneMain, AmEx, others as Overweight stocks in a Neutral sector
  • Radian Group Non-GAAP EPS of $1.04 beats by $0.23, revenue of $314M misses by $4.08M
  • Radian Group Q3 2023 Earnings Preview
  • Radian Group declares $0.225 dividend
  • Radian Group Non-GAAP EPS of $0.91 beats by $0.13, revenue of $290M misses by $22.62M
  • Radian Group Q2 2023 Earnings Preview
  • KBW cuts Radian Group, Essent to Market Perform on valuation
  • Radian Group promotes Sumita Pandit to SVP, CFO
  • Radian Group declares $0.225 dividend
  • BofA upgrades Enact Holdings, downgrades Radian to reflect return expectations
  • Radian Group Non-GAAP EPS of $0.98 beats by $0.24, revenue of $311M misses by $2.37M
  • Radian Group Q1 2023 Earnings Preview
  • Hilton Grand Vacations rallies after S&P MidCap 400 Index callup
  • Fair Isaac displaces Lumen in S&P 500 for quarterly reshuffle
  • Radian Group raises dividend by 12.5% to $0.225
  • Radian Group Non-GAAP EPS of $1.05 beats by $0.28, revenue of $314.72M beats by $2.09M

Earnings History

Date EPS / Forecast Revenue / Forecast
February 22, 2022 - / 0.6902 - / 315.55M
November 2, 2021 0.67 / 0.7065 325.76M / 321.96M Beat!
August 3, 2021 0.75 / 0.6967 336.99M / 325.61M Beat!
May 4, 2021 0.68 / 0.6714 328.81M / 334.44M
February 24, 2021 0.69 / 0.6353 369.86M / 343.76M Beat!
November 4, 2020 0.59 / 0.4648 375.23M / 329.09M Beat!
August 7, 2020 -0.36 / 0.17 364.44M / 339.89M Beat!
May 6, 2020 0.8 / 0.74 329.08M / 356.42M
April 23, 2020 - / 0.77 - / 362.69M
February 5, 2020 0.86 / 0.76 388.02M / 364.54M Beat!
October 30, 2019 0.81 / 0.73 380.34M / 358.95M Beat!
July 31, 2019 0.8 / 0.71 394.96M / 351.23M Beat!
April 30, 2019 0.73 / 0.67 363.63M / 342.26M Beat!
February 8, 2019 0.7 / 0.66 331.47M / 340.19M
Date Price Open High Low Vol Change ER
May 2, 2023 23.47 23.88
23.9
22.93
2.0M -2.09%
May 1, 2023 23.97 24.14
24.51
23.94
2.3M -1.24%
Apr 28, 2023 24.27 23.85
24.38
23.82
1.8M 1.51%
Apr 27, 2023 23.91 23.32
23.98
23.3
1.7M 2.66%
Apr 26, 2023 23.29 23.15
23.45
23.09
991K 0%
 
Apr 25, 2023 23.29 23.17
23.43
23.09
1.0M -0.43%
Apr 24, 2023 23.39 23.31
23.55
23.23
916K 0%
Apr 21, 2023 23.39 23.49
23.51
23.13
978K -0.47%
Apr 20, 2023 23.5 23.22
23.5
23.15
1.2M 0.73%
Apr 19, 2023 23.33 23.34
23.4
23.01
1.2M 0.09%
Apr 18, 2023 23.31 23.48
23.52
23.18
1.5M -0.81%
Apr 17, 2023 23.5 23.4
23.56
23.26
1.1M -0.04%
Apr 14, 2023 23.51 23.44
23.59
23.23
1.1M 0.47%
Apr 13, 2023 23.4 23.33
23.49
23.17
1.1M 0.30%
Apr 12, 2023 23.33 23.14
23.43
23.03
1.7M 0.95%
Apr 11, 2023 23.11 22.58
23.23
22.44
1.8M 5.14%
Apr 10, 2023 21.98 21.96
22.16
21.84
1.5M 0.09%
Apr 6, 2023 21.96 21.85
22.09
21.85
681K 0.60%
Apr 5, 2023 21.83 21.71
22.01
21.71
1.3M -0.41%
Apr 4, 2023 21.92 22.25
22.29
21.67
1.3M -0.99%
Apr 3, 2023 22.14 22.07
22.29
21.94
1.3M 0.18%
Mar 31, 2023 22.1 21.96
22.12
21.83
1.3M 0.96%
Mar 30, 2023 21.89 21.89
22.02
21.68
933K 0.64%
Mar 29, 2023 21.75 21.66
21.77
21.52
1.2M 1.35%
Mar 28, 2023 21.46 21.43
21.63
21.22
1.2M -0.56%
Mar 27, 2023 21.58 21.86
21.93
21.32
1.5M 0.51%
Mar 24, 2023 21.47 20.28
21.49
20.24
1.7M 4.43%
Mar 23, 2023 20.56 20.8
20.98
20.49
2.1M -0.39%
Mar 22, 2023 20.64 21.15
21.34
20.64
1.8M -2.73%
Mar 21, 2023 21.22 21.42
21.67
21.16
2.0M 1.39%
Mar 20, 2023 20.93 20.63
21.18
20.5
2.6M 2.75%
Mar 17, 2023 20.37 20.98
21.04
20.01
36.5M -4.05%
Mar 16, 2023 21.23 20.47
21.43
20.21
3.5M 1.87%
Mar 15, 2023 20.84 20.5
20.92
20.29
4.0M -1.04%
Mar 14, 2023 21.06 21.22
21.63
20.83
4.1M 1.74%
Mar 13, 2023 20.7 20.75
21.25
20.14
4.1M -2.27%
Mar 10, 2023 21.18 21.88
22.02
21.04
3.5M -3.29%
Mar 9, 2023 21.9 22.65
22.77
21.9
2.9M -3.57%
Mar 8, 2023 22.71 22.7
23.09
22.53
2.6M 0.26%
Mar 7, 2023 22.65 22.66
22.94
22.55
3.1M -0.88%
Mar 6, 2023 22.85 23.08
23.83
22.78
7.0M 4.29%
Mar 3, 2023 21.91 21.73
21.94
21.62
947K 1.76%
Mar 2, 2023 21.53 21.08
21.62
21.08
957K 0.89%
Mar 1, 2023 21.34 21.23
21.46
21.07
1.7M -0.05%
Feb 28, 2023 21.35 21.61
21.82
21.32
2.2M -0.97%
Feb 27, 2023 21.56 21.8
21.86
21.48
606K -0.46%
Feb 24, 2023 21.66 21.4
21.68
21.28
740K -0.96%
Feb 23, 2023 21.87 21.86
21.99
21.54
898K 0.18%
Feb 22, 2023 21.83 21.75
22
21.69
1.2M 0.69%
Feb 21, 2023 21.68 22.23
22.31
21.5
1.3M -3.64%
Feb 17, 2023 22.5 22.39
22.53
22.14
878K 0.90%
Feb 16, 2023 22.3 22.29
22.5
22.19
972K 0.09%
Feb 15, 2023 22.28 21.99
22.3
21.93
677K 0.68%
Feb 14, 2023 22.13 22.09
22.22
21.86
955K 0%
Feb 13, 2023 22.13 21.87
22.21
21.86
1.6M 0.73%
Feb 10, 2023 21.97 21.98
22.2
21.8
1.2M -0.14%
Feb 9, 2023 22 22.44
22.44
21.17
1.8M 0.09%
Feb 8, 2023 21.98 22.18
22.33
21.83
1.7M -1.79%
Feb 7, 2023 22.38 22.25
22.4
21.68
1.8M 0.58%
Feb 6, 2023 22.25 22.59
22.74
22.04
1.5M -2.37%
Feb 3, 2023 22.79 22.72
23.14
22.69
1.4M -0.52%
Feb 2, 2023 22.91 22.54
23.22
22.47
1.5M 2.23%
Feb 1, 2023 22.41 21.98
22.56
21.9
1.4M 1.40%
Jan 31, 2023 22.1 21.64
22.11
21.57
1.5M 2.55%
Jan 30, 2023 21.55 21.64
21.73
21.42
1.0M -0.87%
Jan 27, 2023 21.74 21.88
22
21.57
910K -0.91%
Jan 26, 2023 21.94 21.5
22.02
21.49
978K 2.19%
Jan 25, 2023 21.47 20.88
21.47
20.83
1.1M 2.38%
Jan 24, 2023 20.97 21.05
21.36
20.97
1.3M -0.71%
Jan 23, 2023 21.12 21.11
21.28
20.95
1.1M 0.05%
Jan 20, 2023 21.11 21.09
21.15
20.73
1.3M 0.91%
Jan 19, 2023 20.92 20.48
20.93
20.27
1.2M 1.45%
Jan 18, 2023 20.62 20.87
21.23
20.38
2.4M 4.14%
Jan 17, 2023 19.8 19.8
19.91
19.48
1.0M 0.56%
Jan 13, 2023 19.69 19.55
19.76
19.35
767K 0.10%
Jan 12, 2023 19.67 19.61
19.72
19.39
786K 0.92%
Jan 11, 2023 19.49 19.08
19.55
19
883K 2.74%
Jan 10, 2023 18.97 18.84
18.97
18.56
891K 0.80%
Jan 9, 2023 18.82 18.79
18.98
18.66
1.2M 0.59%
Jan 6, 2023 18.71 18.65
18.76
18.25
1.6M -1.16%
Jan 5, 2023 18.93 19.29
19.29
18.93
749K -2.42%
Jan 4, 2023 19.4 19.54
19.62
19.23
738K 0.26%
Jan 3, 2023 19.35 19.21
19.51
19.12
973K 1.47%
Dec 30 19.07 19.08
19.22
18.98
684K -0.78%
Dec 29 19.22 18.87
19.24
18.81
869K 2.07%
Dec 28 18.83 19.16
19.17
18.81
660K -1.36%
Dec 27 19.09 19.06
19.18
18.98
653K 0.21%
Dec 23 19.05 18.82
19.07
18.73
454K 1.17%
Dec 22 18.83 19.03
19.05
18.55
829K -1.62%
Dec 21 19.14 18.79
19.24
18.65
848K 3.18%
Dec 20 18.55 18.6
18.74
18.48
1.2M 0.05%
Dec 19 18.54 18.71
18.91
18.41
1.8M -0.91%
Dec 16 18.71 18.55
18.72
18.33
3.5M -0.32%
Dec 15 18.77 18.58
18.94
18.44
2.3M 2.07%
Dec 14 18.39 18.6
18.77
18.25
1.3M -0.92%
Dec 13 18.56 19.17
19.17
18.54
1.8M -0.43%
Dec 12 18.64 18.35
18.65
18.14
863K 1.64%
Dec 9 18.34 18.37
18.45
18.3
881K -0.65%
Dec 8 18.46 18.38
18.55
18.24
1.0M 0.93%
Dec 7 18.29 18.11
18.42
18
1.5M 0.49%
Dec 6 18.2 18.24
18.39
17.83
1.6M -1.3%
Dec 5 18.44 18.84
18.84
18.32
1.1M -2.95%
Dec 2 19 18.95
19.18
18.79
1.1M -1.04%
Dec 1 19.2 19.69
19.88
19.04
996K -1.89%
Nov 30 19.57 19.24
19.61
18.92
1.7M 1.45%
Nov 29 19.29 19.16
19.35
19.05
1.3M 0.31%
Nov 28 19.23 19.26
19.46
19.11
1.3M -0.47%
Nov 25 19.32 19.48
19.56
19.24
459K -0.82%
Nov 23 19.48 19.39
19.6
19.31
754K 0.21%
Nov 22 19.44 19.47
19.61
19.36
734K 0.67%
Nov 21 19.31 19.13
19.31
19.06
1.1M 0.99%
Nov 18 19.12 19.24
19.35
18.8
1.1M 0.47%
Nov 17 19.03 18.88
19.06
18.79
1.3M -0.37%
Nov 16 19.1 19.26
19.41
18.89
1.1M -1.24%
Nov 15 19.34 19.87
20.09
19.19
1.5M -1.33%
Nov 14 19.6 20.1
20.1
19.46
1.5M -3.11%
Nov 11 20.23 20.85
21.06
20.22
1.5M -3.11%
Nov 10 20.88 20.51
21.15
20.36
2.3M 5.67%
Nov 9 19.76 20.1
20.29
19.75
1.6M -3.98%
Nov 8 20.58 20.74
21.01
20.36
1.1M -0.48%
Nov 7 20.68 20.96
21.27
20.45
1.7M -0.39%
Nov 4 20.76 20.58
20.78
20.11
1.2M 1.32%
Nov 3 20.49 20.69
21
20.17
990K -0.19%
Nov 2 20.53 20.64
21.29
20.53
2.5M -1.49%
Nov 1 20.84 21.01
21.55
20.7
1.3M -0.14%
Oct 31 20.87 20.59
20.98
20.52
1.4M 0.97%
Oct 28 20.67 20.68
20.91
20.55
1.2M 0.83%
Oct 27 20.5 20.5
20.8
20.33
871K 1.33%
Oct 26 20.23 20.48
20.5
20.2
866K -0.34%
Oct 25 20.3 19.72
20.31
19.69
1.3M 2.99%
Oct 24 19.71 19.34
19.98
19.19
1.3M 2.71%
Oct 21 19.19 18.98
19.25
18.73
1.2M 1.70%
Oct 20 18.87 19.17
19.4
18.67
1.1M -1.82%
Oct 19 19.22 19.3
19.56
18.91
1.5M -1.39%
Oct 18 19.49 19.62
19.82
19.2
1.5M 1.14%
Oct 17 19.27 19.37
19.62
19.07
2.4M 2.55%
Oct 14 18.79 19.56
19.62
18.76
1.3M -3.44%
Oct 13 19.46 18.77
19.65
18.31
2.4M 2.58%
Oct 12 18.97 19.32
19.32
18.77
2.0M -1.66%
Oct 11 19.29 19
19.56
19
1.9M 0.84%
Oct 10 19.13 19.93
19.96
19.11
1.6M -3.92%
Oct 7 19.91 20.53
20.7
19.89
1.3M -4.05%
Oct 6 20.75 20.7
20.85
20.35
1.8M -0.38%
Oct 5 20.83 20.81
20.89
20.46
1.8M -1.33%
Oct 4 21.11 20.11
21.11
20.11
1.7M 5.71%
Oct 3 19.97 19.58
20
19.33
1.6M 3.53%
Sep 30 19.29 19.35
19.6
19.27
1.8M -0.41%
Sep 29 19.37 19.26
19.4
19.02
1.4M -0.56%
Sep 28 19.48 19.21
19.63
19.18
1.1M 2.10%
Sep 27 19.08 19.29
19.47
18.88
1.4M -0.26%
Sep 26 19.13 19.48
19.73
19.08
1.4M -2.55%
Sep 23 19.63 19.67
19.81
19.41
1.3M -1.36%
Sep 22 19.9 20.69
20.69
19.9
1.5M -3.54%
Sep 21 20.63 21
21.11
20.61
783K -0.96%
Sep 20 20.83 20.92
20.92
20.57
1.1M -0.9%
Sep 19 21.02 20.66
21.11
20.66
875K 0.96%
Sep 16 20.82 20.69
20.85
20.48
4.1M 0%
Sep 15 20.82 20.68
21.13
20.63
1.2M 0.82%
Sep 14 20.65 20.98
21.08
20.51
1.2M -1.34%
Sep 13 20.93 21.15
21.19
20.8
1.2M -2.42%
Sep 12 21.45 21.27
21.52
21.15
775K 1.37%
Sep 9 21.16 20.76
21.18
20.75
1.2M 2.37%
Sep 8 20.67 20.34
20.68
20.21
1.2M 1.08%
Sep 7 20.45 20.21
20.52
20.13
1.2M 1.24%
Sep 6 20.2 20.42
20.58
20.09
1.7M -1.56%
Sep 2 20.52 20.75
20.89
20.44
1.0M -0.1%
Sep 1 20.54 20.99
21.05
20.48
960K -2.7%
Aug 31 21.11 21.39
21.48
21.08
1.1M -1.49%
Aug 30 21.43 21.68
21.76
21.34
792K -1.06%
Aug 29 21.66 21.74
21.82
21.6
603K -0.96%
Aug 26 21.87 22.42
22.49
21.82
746K -2.32%
Aug 25 22.39 22.25
22.44
22.16
759K 0.49%
Aug 24 22.28 22.51
22.52
22.26
718K -1.07%
Aug 23 22.52 22.6
22.74
22.48
839K -0.35%
Aug 22 22.6 22.61
22.67
22.48
952K -1.09%
Aug 19 22.85 23.11
23.27
22.85
1.2M -2.77%
Aug 18 23.5 23.61
23.75
23.4
1.4M 0.77%
Aug 17 23.32 23.29
23.52
23.16
2.0M -0.3%
Aug 16 23.39 23.3
23.48
23.24
1.2M 0.17%
Aug 15 23.35 23.11
23.37
23.04
651K 0.09%
Aug 12 23.33 23.14
23.34
23.07
692K 1.52%
Aug 11 22.98 22.99
23.12
22.82
1.4M 1.06%
Aug 10 22.74 22.56
22.96
22.56
1.2M 2.29%
Aug 9 22.23 22.37
22.4
22.08
1.3M -0.67%
Aug 8 22.38 22.53
22.78
22.31
1.3M 0%
Aug 5 22.38 22.31
22.55
22.24
1.3M 0.31%
Aug 4 22.31 22.31
22.6
22.17
2.8M -0.18%
Aug 3 22.35 22.79
22.86
22.34
2.2M -0.84%
Aug 2 22.54 23.12
23.37
22.51
1.5M 0.85%
Aug 1 22.35 22.16
22.53
22.09
1.1M -0.09%
Jul 29 22.37 22.25
22.45
22.11
1.1M 0.95%
Jul 28 22.16 21.96
22.2
21.81
884K 1.09%
Jul 27 21.92 21.76
21.95
21.57
819K 1.67%
Jul 26 21.56 21.73
21.82
21.5
860K -0.92%
Jul 25 21.76 21.53
21.84
21.42
799K 1.73%
Jul 22 21.39 21.4
21.64
21.25
1.2M 0.52%
Jul 21 21.28 21.08
21.29
20.9
852K 0.33%
Jul 20 21.21 21.05
21.29
20.92
1.3M 0.62%
Jul 19 21.08 20.7
21.27
20.7
1.3M 2.93%
Jul 18 20.48 20.7
21.03
20.42
2.6M -2.06%
Jul 15 20.91 20.8
21.14
20.51
1.5M 2.35%
Jul 14 20.43 20.13
20.5
20.07
1.6M -0.54%
Jul 13 20.54 20.3
20.62
20.23
1.2M 0.24%
Jul 12 20.49 20.48
20.76
20.44
1.1M -0.05%
Jul 11 20.5 20.47
20.62
20.27
1.5M 0.10%
Jul 8 20.48 20.27
20.53
20.17
1.9M 1.54%
Jul 7 20.17 20.25
20.49
20.13
2.3M -0.2%
Jul 6 20.21 20.02
20.33
19.79
2.3M 0.65%
Jul 5 20.08 19.66
20.08
19.48
2.2M 0.05%
Jul 1 20.07 19.61
20.07
19.61
2.5M 2.14%
Jun 30 19.65 19.43
19.9
19.35
2.1M -0.1%
Jun 29 19.67 19.74
19.96
19.52
1.9M -0.3%
Jun 28 19.73 20.07
20.25
19.69
1.9M -0.55%
Jun 27 19.84 19.67
20.09
19.62
1.6M 1.17%
Jun 24 19.61 18.91
19.75
18.87
3.1M 4.09%
Jun 23 18.84 18.59
19
18.52
1.8M 2.28%
Jun 22 18.42 18.17
18.64
18.17
1.9M 0.27%
Jun 21 18.37 18.85
18.9
18.31
2.7M -0.22%
Jun 17 18.41 18.15
18.67
17.97
2.7M 1.88%
Jun 16 18.07 18.99
19.08
17.99
2.2M -6.47%
Jun 15 19.32 19.87
19.95
19.03
2.2M -1.68%
Jun 14 19.65 19.38
19.94
19.38
1.7M 1.24%
Jun 13 19.41 19.87
19.95
19.33
1.8M -3.72%
Jun 10 20.16 20.68
20.83
20.15
1.1M -4.09%
Jun 9 21.02 21.22
21.37
21
1.5M -1.27%
Jun 8 21.29 21.58
21.62
21.11
1.0M -2.34%
Jun 7 21.8 21.35
21.84
21.28
877K 1.77%
Jun 6 21.42 21.33
21.56
21.21
1.1M 1.52%
Jun 3 21.1 21.16
21.33
21.03
998K -1.17%
Jun 2 21.35 21.2
21.45
21.05
1.2M 1.09%
Jun 1 21.12 21.55
21.63
20.86
2.1M -1.81%
May 31 21.51 21.25
21.56
21.14
3.0M 1.27%
May 27 21.24 21.21
21.3
21
1.3M 0.62%
May 26 21.11 20.81
21.21
20.69
1.6M 2.08%
May 25 20.68 20.35
20.92
20.35
2.1M 1.08%
May 24 20.46 20.76
20.76
20.16
980K -1.59%
May 23 20.79 20.93
21.18
20.72
1.2M 0.87%
May 20 20.61 21.02
21.23
20.23
1.3M -2.37%
May 19 21.11 20.88
21.33
20.75
1.4M -0.05%
May 18 21.12 22.06
22.26
21.01
1.8M -5.12%
May 17 22.26 21.6
22.27
21.55
1.1M 4.56%
May 16 21.29 21.13
21.35
21
989K 0.47%
May 13 21.19 20.87
21.35
20.87
1.0M 1.68%
May 12 20.84 21.27
21.27
20.52
1.3M -1.61%
May 11 21.18 21.31
21.61
21.04
1.3M -0.8%
May 10 21.35 21.3
21.72
20.75
1.7M 0.61%
May 9 21.22 21.44
21.77
21.13
2.1M -1.99%
May 6 21.65 21.81
21.87
21.39
1.5M -0.92%
May 5 21.85 22.38
22.67
21.51
2.1M -2.76%
May 4 22.47 21.88
22.54
21.88
2.7M 1.67%
May 3 22.1 21.62
22.27
21.57
1.7M 2.22%
May 2 21.62 21.53
21.74
21.27
1.6M 1.08%
Apr 29 21.39 21.74
21.93
21.31
1.1M -1.84%
Apr 28 21.79 21.49
21.82
21.32
1.9M 2.44%
Apr 27 21.27 21.24
21.46
21.13
1.1M -0.33%
Apr 26 21.34 21.32
21.63
21.13
1.2M -1.43%
Apr 25 21.65 21.58
21.71
21.15
1.2M -0.46%
Apr 22 21.75 22.27
22.31
21.71
1.1M -2.64%
Apr 21 22.34 22.73
22.82
22.33
856K -0.89%
Apr 20 22.54 22.53
22.81
22.47
1.4M 0.90%
Apr 19 22.34 22.49
22.54
22.31
1.0M -0.18%
Apr 18 22.38 22.06
22.56
22.06
876K 0.63%
Apr 14 22.24 22.02
22.26
21.98
933K 1.09%
Apr 13 22 21.69
22.01
21.58
752K 1.48%
Apr 12 21.68 21.66
22.05
21.59
1.2M -0.09%
Apr 11 21.7 22
22.2
21.65
1.7M -0.69%
Apr 8 21.85 21.67
22.11
21.64
1.8M 1.20%
Apr 7 21.59 21.59
21.84
21.44
2.0M -0.05%
Apr 6 21.6 21.62
21.72
21.4
2.0M -0.37%
Apr 5 21.68 21.74
21.97
21.56
1.2M -0.5%
Apr 4 21.79 21.93
21.97
21.52
1.7M -1.22%
Apr 1 22.06 22.48
22.5
21.92
1.2M -0.68%
Mar 31 22.21 22.56
22.81
22.17
1.1M -1.81%
Mar 30 22.62 23
23.1
22.5
1.1M -1.61%
Mar 29 22.99 23.06
23.17
22.78
1.6M 0.79%
Mar 28 22.81 22.83
22.95
22.49
996K -0.48%
Mar 25 22.92 22.85
23.01
22.8
1.4M 0.61%
Mar 24 22.78 22.56
22.79
22.37
1.4M 1.47%
Mar 23 22.45 22.69
22.84
22.37
1.4M -1.75%
Mar 22 22.85 22.87
23.02
22.64
1.4M 1.02%
Mar 21 22.62 22.62
22.97
22.56
2.1M 0.18%
Mar 18 22.58 22.71
22.83
22.23
8.2M -0.7%
Mar 17 22.74 23.15
23.3
22.71
3.9M -2.49%
Mar 16 23.32 23.69
23.83
23.1
2.8M -0.81%
Mar 15 23.51 23.51
23.74
23.28
1.9M 0.51%
Mar 14 23.39 23.8
23.91
23.19
1.3M 0%
Mar 11 23.39 23.5
23.73
23.34
2.1M -0.09%
Mar 10 23.41 23.02
23.49
22.89
2.9M 0.60%
Mar 9 23.27 23.69
23.75
23.23
2.0M 1%
Mar 8 23.04 23.3
23.52
22.55
3.5M -0.26%
Mar 7 23.1 23.81
23.81
23.04
2.0M -3.23%
Mar 4 23.87 23.91
23.97
23.4
2.3M -1.97%
Mar 3 24.35 24.77
24.84
24.19
1.8M -1.02%
Mar 2 24.6 23.62
24.77
23.59
3.8M 5.31%
Mar 1 23.36 23.75
23.87
23.04
1.7M -2.26%
Feb 28 23.9 23.62
23.95
23.31
2.1M -0.08%
Feb 25 23.92 23.62
24.01
23.61
1.6M 2.09%
Feb 24 23.43 23.25
23.61
22.74
1.9M -1.76%
Feb 23 23.85 23.75
24.24
23.5
2.8M 3.16%
Feb 22 23.12 23.33
23.47
23.05
2.0M -0.99%
Feb 18 23.35 23.04
23.6
23
1.4M 0.69%
Feb 17 23.19 23.46
23.54
23.02
1.0M -3.13%
Feb 16 23.94 23.84
24.02
23.72
1.0M 0.34%
Feb 15 23.86 23.68
23.91
23.66
1.5M 1.45%
Feb 14 23.52 23.99
24.04
23.34
1.1M -1.55%
Feb 11 23.89 23.68
24.32
23.51
2.2M 0.89%
Feb 10 23.68 23.64
24.18
23.45
3.7M 0.81%
Feb 9 23.49 24.07
24.22
23.44
1.8M -2.57%
Feb 8 24.11 23.51
24.23
23.22
3.4M 3.57%
Feb 7 23.28 22.38
23.5
22.2
8.0M 4.02%
Feb 4 22.38 22.09
22.55
22.01
2.3M 0.72%
Feb 3 22.22 22.37
22.63
22.12
1.5M -0.63%
Feb 2 22.36 22.32
22.51
22.17
1.2M -0.18%
Feb 1 22.4 22.28
22.63
22.26
1.7M 0.04%
Jan 31 22.39 22.07
22.42
21.89
1.3M 0.67%
Jan 28 22.24 21.88
22.26
21.59
1,000K 1.97%
Jan 27 21.81 22.63
22.77
21.69
1.4M -2.94%
Jan 26 22.47 22.83
23.02
22.22
1.5M -1.01%
Jan 25 22.7 21.85
22.78
21.61
2.4M 2.90%
Jan 24 22.06 21.7
22.17
21.36
2.0M 0.55%
Jan 21 21.94 22.48
22.52
21.87
1.5M -2.53%
Jan 20 22.51 22.75
23.1
22.47
1.7M -1.05%
Jan 19 22.75 23.2
23.33
22.71
3.0M -1.94%
Jan 18 23.2 23.47
23.62
23.16
1.8M -1.65%
Jan 14 23.59 23.27
23.67
23.22
1.5M 0.30%
Jan 13 23.52 23.55
23.74
23.41
1.8M 0.30%
Jan 12 23.45 23.58
23.71
23.17
1.4M -0.09%
Jan 11 23.47 23.62
23.82
23.38
2.6M -0.68%
Jan 10 23.63 22.75
23.63
22.74
3.3M 4.74%
Jan 7 22.56 22.11
22.57
22.01
1.6M 2.59%
Jan 6 21.99 21.64
22.01
21.51
1.6M 2.61%
Jan 5 21.43 21.64
21.89
21.41
1.8M 0%
Jan 4 21.43 21.3
21.65
21.26
3.1M 1.04%
Jan 3 21.21 21.33
21.48
21.02
1.3M 0.38%
Dec 31 21.13 21.14
21.33
21.01
1.3M -0.14%
Dec 30 21.16 20.87
21.26
20.74
3.9M 1.83%
Dec 29 20.78 20.77
20.86
20.6
2.0M 0.58%
Dec 28 20.66 20.63
20.87
20.63
1.1M -0.39%
Dec 27 20.74 20.45
20.74
20.32
1.5M 1.12%
Dec 23 20.51 20.46
20.6
20.41
1.2M 0.98%
Dec 22 20.31 20.16
20.32
19.99
1.4M 1.35%
Dec 21 20.04 19.65
20.17
19.62
1.6M 2.77%
Dec 20 19.5 20.08
20.1
19.17
1.8M -3.89%
Dec 17 20.29 20.37
20.46
19.98
3.1M -0.98%
Dec 16 20.49 20.63
20.76
20.35
1.6M 0.20%
Dec 15 20.45 20.37
20.52
20.06
2.4M 0.39%
Dec 14 20.37 20.58
20.88
20.36
1.8M -0.68%
Dec 13 20.51 20.61
20.7
20.48
1.4M -0.97%
Dec 10 20.71 20.7
20.75
20.45
1.8M 0.05%
Dec 9 20.7 20.71
20.83
20.55
857K -1.15%
Dec 8 20.94 21.06
21.18
20.88
1.1M -0.62%
Dec 7 21.07 20.92
21.13
20.8
2.7M 0.62%
Dec 6 20.94 21.08
21.28
20.9
1.2M 0.72%
Dec 3 20.79 21.07
21.08
20.59
1.6M -1.09%
Dec 2 21.02 20.71
21.17
20.69
3.0M 2.39%
Dec 1 20.53 20.83
21.06
20.49
3.0M 0.79%
Nov 30 20.37 20.2
20.53
20.03
2.6M -0.49%
Nov 29 20.47 21.01
21.14
20.41
3.0M -1.63%
Nov 26 20.81 20.91
21.34
20.48
1.3M -3.75%
Nov 24 21.62 21.61
21.94
21.45
2.7M 0.79%
Nov 23 21.45 21.78
21.94
21.44
2.0M -1.15%
Nov 22 21.7 21.65
22.04
21.56
2.9M 1.17%
Nov 19 21.45 21.21
21.67
21.06
1.5M -0.28%
Nov 18 21.51 21.59
21.85
21.38
1.5M -0.46%
Nov 17 21.61 21.02
21.68
20.85
2.2M -2.66%
Nov 16 22.2 22.21
22.34
22.02
565K -0.49%
Nov 15 22.31 22.28
22.48
22.18
1.1M 0.86%
Nov 12 22.12 22.5
22.5
22.08
787K -1.47%
Nov 11 22.45 22.3
22.56
22.3
1.1M 0.18%
Nov 10 22.41 22.23
22.69
22.14
854K 0.63%
Nov 9 22.27 22.79
22.9
22.26
816K -2.71%
Nov 8 22.89 22.94
23.37
22.75
1.7M 0.53%
Nov 5 22.77 22.39
22.92
22.17
1.4M 3.08%
Nov 4 22.09 22.48
22.72
21.8
2.2M -2.13%
Nov 3 22.57 23.9
24.15
22.51
2.4M -7.42%
Nov 2 24.38 24.44
24.48
24.2
739K -0.2%
Nov 1 24.43 24.03
24.47
24
1.3M 2.35%
Oct 29 23.87 23.86
24.1
23.73
1.0M -0.04%
Oct 28 23.88 24
24.07
23.64
1.1M 0.17%
Oct 27 23.84 24.06
24.29
23.8
906K -1.53%
Oct 26 24.21 24.41
24.56
24.18
640K -0.66%
Oct 25 24.37 24.31
24.47
24.15
1.1M 0.16%
Oct 22 24.33 24.5
24.57
24.24
763K -0.49%
Oct 21 24.45 24.42
24.57
24.22
965K 0.33%
Oct 20 24.37 23.99
24.49
23.99
2.2M 1.25%
Oct 19 24.07 24.23
24.23
23.96
1.2M 0.08%
Oct 18 24.05 24.19
24.36
23.98
863K -0.91%
Oct 15 24.27 24.58
24.66
24.24
1.4M -0.04%
Oct 14 24.28 24.12
24.33
24
1.7M 1.55%
Oct 13 23.91 23.64
23.92
23.54
1.8M 1.87%
Oct 12 23.47 23.26
23.63
23.15
892K 0.69%
Oct 11 23.31 23.47
23.73
23.3
991K -0.04%
Oct 8 23.32 23.35
23.65
23.22
940K -0.17%
Oct 7 23.36 23.24
23.56
23.24
1.1M 1.13%
Oct 6 23.1 22.83
23.1
22.7
861K 0.22%
Oct 5 23.05 23.26
23.4
22.92
1.0M -0.65%
Oct 4 23.2 23.31
23.71
23.06
1.4M -0.51%
Oct 1 23.32 22.81
23.56
22.78
870K 2.64%
Sep 30 22.72 23.17
23.25
22.72
1.0M -1.35%
Sep 29 23.03 22.72
23.11
22.58
833K 1.63%
Sep 28 22.66 22.87
23.11
22.64
1.2M -0.66%
Sep 27 22.81 22.46
23.08
22.46
943K 2.29%
Sep 24 22.3 22.41
22.65
22.3
675K -0.58%
Sep 23 22.43 22.4
22.71
22.32
907K 0.99%
Sep 22 22.21 22.02
22.42
22.02
613K 1.55%
Sep 21 21.87 22.12
22.22
21.77
929K -0.68%
Sep 20 22.02 21.5
22.08
21.45
1.8M 0.36%
Sep 17 21.94 21.92
22.21
21.64
3.9M -0.09%
Sep 16 21.96 22.19
22.43
21.94
1.1M -0.63%
Sep 15 22.1 21.91
22.15
21.84
1.3M 0.55%
Sep 14 21.98 22.65
22.65
21.91
1.7M -2.53%
Sep 13 22.55 22.38
22.58
22.17
1.2M 1.71%
Sep 10 22.17 22.87
22.94
22.17
1.2M -2.42%
Sep 9 22.72 22.62
23.02
22.6
892K 0.40%
Sep 8 22.63 22.6
22.86
22.51
853K -0.57%
Sep 7 22.76 23.02
23.33
22.74
1.1M -1.77%
Sep 3 23.17 23.31
23.4
23.06
840K -0.86%
Sep 2 23.37 23.45
23.49
23.21
809K -0.13%
Sep 1 23.4 23.66
23.69
23.33
838K -0.97%
Aug 31 23.63 23.51
23.75
23.41
1.1M 0.25%
Aug 30 23.57 23.96
23.96
23.54
811K -1.5%
Aug 27 23.93 23.49
24
23.4
973K 1.87%
Aug 26 23.49 23.91
24
23.47
795K -1.72%
Aug 25 23.9 23.79
24.01
23.7
744K 0.59%
Aug 24 23.76 23.44
23.87
23.4
1.1M 1.11%
Aug 23 23.5 23.58
23.76
23.38
1.1M -0.13%
Aug 20 23.53 23.18
23.68
23.18
1.1M 0.68%
Aug 19 23.37 23.53
23.72
23.24
899K -1.27%
Aug 18 23.67 23.5
24.05
23.43
1.2M 0.04%
Aug 17 23.66 23.72
23.84
23.39
966K -0.96%
Aug 16 23.89 24.03
24.08
23.59
1.8M -0.95%
Aug 13 24.12 24.5
24.5
24.07
931K -0.58%
Aug 12 24.26 23.9
24.27
23.46
2.7M 2.75%
Aug 11 23.61 23.19
23.65
22.82
1.4M 1.86%
Aug 10 23.18 22.77
23.22
22.6
965K 1.49%
Aug 9 22.84 22.92
23.14
22.76
1.1M -0.57%
Aug 6 22.97 23
23.24
22.8
975K 1.59%
Aug 5 22.61 22.3
22.77
22.3
1.0M 3.01%
Aug 4 21.95 22.06
22.38
21.88
970K -2.62%
Aug 3 22.54 22.46
22.58
21.86
1.0M 0.58%
Aug 2 22.41 22.82
23.02
22.38
1.4M -0.75%
Jul 30 22.58 22.56
22.87
22.46
834K -0.53%
Jul 29 22.7 22.8
22.9
22.55
575K 1.11%
Jul 28 22.45 22.33
22.66
21.98
734K 1.31%
Jul 27 22.16 21.91
22.27
21.78
788K -0.27%
Jul 26 22.22 22.35
22.62
22.08
744K 0.05%
Jul 23 22.21 22.15
22.28
21.97
427K 1.14%
Jul 22 21.96 22.06
22.11
21.67
1.0M -1.08%
Jul 21 22.2 22.14
22.5
22.14
677K 1.32%
Jul 20 21.91 21.35
22.2
21.27
2.1M 2.53%
Jul 19 21.37 21.55
21.86
21.25
1.6M -2.73%
Jul 16 21.97 22.44
22.5
21.95
790K -1.08%
Jul 15 22.21 21.78
22.29
21.69
1.0M 1.05%
Jul 14 21.98 21.96
22.2
21.73
1.7M 0.78%
Jul 13 21.81 22.2
22.29
21.81
2.0M -2.59%
Jul 12 22.39 21.9
22.43
21.72
1.1M 0.99%
Jul 9 22.17 21.95
22.17
21.83
1.8M 2.50%
Jul 8 21.63 21.57
21.97
21.42
1.7M -1.41%
Jul 7 21.94 22.01
22.33
21.9
1.0M -0.99%
Jul 6 22.16 22.26
22.29
21.95
666K -1.69%
Jul 2 22.54 22.83
22.83
22.52
1.1M -1.1%
Jul 1 22.79 22.5
22.89
22.43
1.0M 2.43%
Jun 30 22.25 22.41
22.53
22.25
1.1M -1.07%
Jun 29 22.49 23.01
23.16
22.47
1.2M -1.7%
Jun 28 22.88 23.15
23.15
22.63
1.7M -1.63%
Jun 25 23.26 23.19
23.74
23.02
5.3M 0.82%
Jun 24 23.07 22.82
23.17
22.68
1.6M 0.79%
Jun 23 22.89 22.88
23.14
22.78
1.6M 0.48%
Jun 22 22.78 22.82
22.98
22.51
1.4M -0.31%
Jun 21 22.85 22.44
22.96
22.39
2.0M 2.84%
Jun 18 22.22 23.13
23.43
22.22
3.1M -5.08%
Jun 17 23.41 24.08
24.21
23.15
2.3M -2.66%
Jun 16 24.05 23.89
24.13
23.75
1.5M 0.50%
Jun 15 23.93 23.33
24.29
23.33
2.3M 2.66%
Jun 14 23.31 23.1
23.41
23.09
1.6M 1.26%
Jun 11 23.02 22.96
23.02
22.83
1.1M 1.50%
Jun 10 22.68 23.28
23.31
22.63
833K -1.73%
Jun 9 23.08 23.27
23.27
23.02
898K -1.24%
Jun 8 23.37 23.08
23.41
23.01
1.2M 0.95%
Jun 7 23.15 22.98
23.2
22.97
807K 0.92%
Jun 4 22.94 22.88
22.99
22.61
1.1M 0.13%
Jun 3 22.91 22.89
23.02
22.55
2.7M -0.3%
Jun 2 22.98 23.44
23.49
22.97
1.6M -1.84%
Jun 1 23.41 23.48
23.65
23.19
1.0M 0.26%
May 28 23.35 23.42
23.54
23.01
858K 0.04%
May 27 23.34 23.5
23.6
23.27
1.0M 0.39%
May 26 23.25 22.73
23.36
22.67
1.7M 3.52%
May 25 22.46 22.88
23.11
22.45
1.9M -1.53%
May 24 22.81 23.12
23.12
22.67
958K -0.83%
May 21 23 22.86
23.22
22.86
1.4M 1.37%
May 20 22.69 22.58
22.79
22.36
976K 0.09%
May 19 22.67 22.49
22.7
22.13
1.5M -0.66%
May 18 22.82 22.99
23.11
22.8
793K -0.74%
May 17 22.99 22.74
23
22.54
1.2M 0.09%
May 14 22.97 22.76
23.05
22.54
859K 1.64%
May 13 22.6 21.74
22.75
21.72
1.3M 4.05%
May 12 21.72 22.76
22.83
21.68
1.3M -4.36%
May 11 22.71 22.22
22.99
22.13
2.2M -1.22%
May 10 22.99 23.58
23.66
22.96
3.5M -2.58%
May 7 23.6 22.93
23.69
22.93
1.3M 2.21%
May 6 23.09 23.58
23.66
22.64
2.1M -1.87%
May 5 23.53 23.8
24.8
23
1.6M -4.74%
May 4 24.7 24.58
24.86
24.47
1.5M -0.08%
May 3 24.72 25
25.03
24.7
1.7M 0.32%
Apr 30 24.64 24.96
25.05
24.47
1.0M -1.68%
Apr 29 25.06 25.18
25.31
24.91
1.5M 0.56%
Apr 28 24.92 24.94
25.05
24.81
985K -0.08%
Apr 27 24.94 24.79
24.95
24.71
998K 0.89%
Apr 26 24.72 24.88
25.22
24.65
1.6M 0.12%
Apr 23 24.69 24.21
24.89
24.19
1.0M 2.11%
Apr 22 24.18 24.13
24.42
23.9
788K 0.17%
Apr 21 24.14 23.81
24.16
23.63
861K 1.73%
Apr 20 23.73 23.95
24.06
23.56
1.1M -1.45%
Apr 19 24.08 23.74
24.1
23.67
1.2M 1.01%
Apr 16 23.84 24.06
24.19
23.57
992K 0.25%
Apr 15 23.78 23.66
23.83
23.37
787K 0.81%
Apr 14 23.59 23.32
23.8
23.27
517K 1.07%
Apr 13 23.34 23.35
23.56
23.1
2.0M -0.55%
Apr 12 23.47 23.73
23.82
23.38
918K -1.18%
Apr 9 23.75 23.83
23.84
23.58
642K 0.59%
Apr 8 23.61 23.39
23.68
23.25
1.0M 0.64%
Apr 7 23.46 23.5
23.55
23.26
733K 0.13%
Apr 6 23.43 23.66
23.74
23.31
1.2M -0.72%
Apr 5 23.6 23.56
23.68
23.27
792K 1.46%
Apr 1 23.26 23.25
23.47
23.02
697K 0.04%
Mar 31 23.25 22.96
23.51
22.85
1.2M 1.26%
Mar 30 22.96 22.52
23.05
22.48
869K 2%
Mar 29 22.51 22.46
22.88
22.3
1.0M -1.1%
Mar 26 22.76 22.43
22.79
22.06
1.0M 3.08%
Mar 25 22.08 21.61
22.27
21.16
1.3M 2.08%
Mar 24 21.63 21.87
22.48
21.62
1.3M -0.41%
Mar 23 21.72 21.91
22.17
21.59
1.2M -1.81%
Mar 22 22.12 22.57
22.57
21.9
1.2M -1.99%
Mar 19 22.57 22.66
23.43
22.1
3.4M -1.31%
Mar 18 22.87 23.64
24.04
22.74
1.4M -2.76%
Mar 17 23.52 23.27
23.52
22.93
1.6M 1.38%
Mar 16 23.2 23.21
23.34
22.98
1.3M -0.98%
Mar 15 23.43 23.05
23.43
22.76
1.4M 1.25%
Mar 12 23.14 23.09
23.45
22.87
1.0M 1.09%
Mar 11 22.89 22.63
22.89
22.39
1.5M 1.10%
Mar 10 22.64 22.01
22.77
21.96
1.6M 2.68%
Mar 9 22.05 21.71
22.33
21.45
1.8M 1.33%
Mar 8 21.76 21.67
22.31
21.48
2.2M 1.87%
Mar 5 21.36 21.5
21.66
20.41
2.5M 1.52%
Mar 4 21.04 21.23
21.59
20.81
1.9M -0.43%
Mar 3 21.13 21.21
21.64
20.93
1.5M 0.24%
Mar 2 21.08 21.29
21.72
21.05
1.7M -1.17%
Mar 1 21.33 20.87
21.49
20.7
2.2M 4.56%
Feb 26 20.4 20.47
20.94
20.06
2.6M -0.73%
Feb 25 20.55 21.55
21.79
19.94
2.8M -3.52%
Feb 24 21.3 20.9
21.61
20.69
1.8M 2.35%
Feb 23 20.81 20.45
20.98
20.35
2.2M 2.61%
Feb 22 20.28 20.8
20.99
20.25
2.3M -2.92%
Feb 19 20.89 20.33
20.93
19.88
1.5M 2.45%
Feb 18 20.39 20.64
20.7
20.04
1.2M -1.69%
Feb 17 20.74 20.72
21.08
20.68
1.0M -0.77%
Feb 16 20.9 20.71
21.09
20.6
969K 2.10%
Feb 12 20.47 20.4
20.79
20.34
854K -0.73%
Feb 11 20.62 20.82
21.03
20.42
910K -0.96%
Feb 10 20.82 20.81
21.01
20.58
2.1M 0.48%
Feb 9 20.72 20.65
20.89
20.19
941K 0.53%
Feb 8 20.61 20.25
20.72
20.25
1.9M 2.18%
Feb 5 20.17 20.28
20.33
19.67
1.1M 0.30%
Feb 4 20.11 19.52
20.19
19.47
1.0M 3.13%
Feb 3 19.5 19.61
19.81
19.4
1.1M -1.22%
Feb 2 19.74 19.87
20.03
19.56
1.3M 0.51%
Feb 1 19.64 19.34
19.72
19.2
1.1M 2.29%
Jan 29 19.2 19.96
20.06
19.15
1.1M -4.38%
Jan 28 20.08 20.07
20.45
19.8
1.1M 2.55%
Jan 27 19.58 19.9
19.91
19.1
1.4M -3.64%
Jan 26 20.32 21.06
21.15
20.3
851K -2.59%
Jan 25 20.86 20.45
20.88
20.11
1.1M 0.92%
Jan 22 20.67 21.19
21.32
19.76
2.3M -3.95%
Jan 21 21.52 22.08
22.08
21.1
2.0M -2%
Jan 20 21.96 21.6
22
21.42
1.4M 1.76%
Jan 19 21.58 21.93
22.09
21.41
1.7M -0.51%
Jan 15 21.69 21.55
22.12
21.52
2.1M -1.32%
Jan 14 21.98 21.61
22.05
21.33
1.0M 2.66%
Jan 13 21.41 21.65
21.7
21.14
881K -0.7%
Jan 12 21.56 21.47
21.72
21.28
1.2M 0.98%
Jan 11 21.35 20.81
21.41
20.81
852K 0.71%
Jan 8 21.2 21.61
21.61
20.79
1.0M -1.67%
Jan 7 21.56 20.98
21.69
20.91
1.2M 3.45%
Jan 6 20.84 20.48
21.34
20.48
1.6M 4.36%
Jan 5 19.97 19.53
20.15
19.53
909K 2.57%
Jan 4 19.47 20.36
20.38
19.27
1.1M -3.85%
Dec 31 20.25 19.93
20.32
19.69
916K 1.81%
Dec 30 19.89 19.83
20.18
19.83
1.1M 0.40%
Dec 29 19.81 20.03
20.23
19.69
688K -1.54%
Dec 28 20.12 20.08
20.39
20
710K 0.60%
Dec 24 20 20.24
20.34
19.71
261K -0.74%
Dec 23 20.15 19.99
20.32
19.93
969K 1.21%
Dec 22 19.91 20.2
20.26
19.84
703K -1.29%
Dec 21 20.17 19.67
20.18
19.54
1.2M 1.26%
Dec 18 19.92 20.32
20.54
19.87
2.5M -2.06%
Dec 17 20.34 20.52
20.64
20.17
890K -0.73%
Dec 16 20.49 20.48
20.7
20.19
1.4M 0.49%
Dec 15 20.39 19.69
20.61
19.67
1.7M 3.61%
Dec 14 19.68 20.36
20.36
19.64
894K -0.96%
Dec 11 19.87 20.04
20.25
19.85
1.2M -2.41%
Dec 10 20.36 20.06
20.43
19.8
1.5M 1.80%
Dec 9 20 19.73
20.18
19.68
2.4M 2.46%
Dec 8 19.52 19.35
19.66
19.35
1.2M -0.36%
Dec 7 19.59 19.6
19.64
19.31
1.3M -1.06%
Dec 4 19.8 19.51
19.85
19.21
924K 2.48%
Dec 3 19.32 19.51
19.84
19.19
1.2M -1.13%
Dec 2 19.54 19.08
19.63
18.98
1.5M 1.98%
Dec 1 19.16 19.41
19.52
19.05
1.3M 1.48%
Nov 30 18.88 19.33
19.54
18.87
2.5M -3.28%
Nov 27 19.52 19.91
20.05
19.37
1.7M -2.25%
Nov 25 19.97 19.75
20.13
19.38
2.1M 0.05%
Nov 24 19.96 19.31
20.31
19.25
3.8M 5.27%
Nov 23 18.96 19
19.11
18.84
940K 0.90%
Nov 20 18.79 18.57
18.79
18.4
1.7M -0.48%
Nov 19 18.88 18.5
18.91
18.23
2.2M 1.12%
Nov 18 18.67 19.46
19.63
18.65
1.8M -3.46%
Nov 17 19.34 19.13
19.41
18.81
1.9M -0.05%
Nov 16 19.35 19.25
19.68
18.52
2.0M 4.99%
Nov 13 18.43 18.33
18.73
18.23
1.8M 1.88%
Nov 12 18.09 18.56
18.74
17.89
1.6M -4.29%
Nov 11 18.9 19.14
19.25
18.45
1.8M -0.84%
Nov 10 19.06 18.52
19.08
18.32
2.5M 4.50%
Nov 9 18.24 19.22
20.21
18.2
3.2M 3.75%
Nov 6 17.58 18.03
18.57
17.22
2.0M -1.12%
Nov 5 17.78 19.07
19.3
17.74
4.0M -5.17%
Nov 4 18.75 18.31
19.05
17.6
2.4M 0.11%
Nov 3 18.73 18.66
18.83
18.34
1.8M 2.74%
Nov 2 18.23 18.23
18.57
17.98
1.6M 1.56%
Oct 30 17.95 17.25
18
17.11
2.3M 3.34%
Oct 29 17.37 16.88
17.53
16.7
1.3M 2.18%
Oct 28 17 17.44
17.61
16.95
2.0M -4.76%
Oct 27 17.85 18.18
18.21
17.7
1.6M -2.14%
Oct 26 18.24 18.21
18.32
17.89
2.0M -1.94%
Oct 23 18.6 17.88
18.73
17.77
2.0M 5.14%
Oct 22 17.69 17.31
17.73
17.27
1.1M 1.90%
Oct 21 17.36 17.76
17.76
17.33
1.1M -1.81%
Oct 20 17.68 18.23
18.37
17.67
1.9M -1.67%
Oct 19 17.98 17.87
18.48
17.64
3.7M 1.30%
Oct 16 17.75 17.77
17.89
17.24
1.6M -0.39%
Oct 15 17.82 17.25
18.18
17.15
1.7M 1.83%
Oct 14 17.5 17.69
17.86
17.48
972K -1.35%
Oct 13 17.74 17.92
18.01
17.47
1.3M -2.47%
Oct 12 18.19 17.69
18.23
17.55
1.8M 4.30%
Oct 9 17.44 17.82
18
17.38
1.4M -1.13%
Oct 8 17.64 17.84
17.98
17.38
2.0M 0.40%
Oct 7 17.57 17.35
18.14
17.34
3.5M 4.65%
Oct 6 16.79 16.58
17.24
16.35
3.2M 3.51%
Oct 5 16.22 16
16.25
15.81
1.2M 3.31%
Oct 2 15.7 14.55
15.89
14.49
3.0M 5.09%
Oct 1 14.94 14.66
15.01
14.53
1.3M 2.26%
Sep 30 14.61 14.69
15.04
14.51
1.6M 0.14%
Sep 29 14.59 14.98
14.98
14.41
974K -2.8%
Sep 28 15.01 14.66
15.19
14.55
1.7M 4.97%
Sep 25 14.3 13.87
14.34
13.86
965K 1.85%
Sep 24 14.04 14.15
14.45
13.7
1.3M -0.28%
Sep 23 14.08 14.72
15.05
14.07
1.8M -3.56%
Sep 22 14.6 14.33
14.78
14.29
1.4M 2.03%
Sep 21 14.31 14.69
14.85
14.14
2.2M -5.73%
Sep 18 15.18 15.74
15.79
14.93
3.9M -3%
Sep 17 15.65 15.45
15.71
15.32
1.4M 0.06%
Sep 16 15.64 15.77
15.81
15.49
1.7M -0.76%
Sep 15 15.76 15.84
15.95
15.62
1.3M -0.38%
Sep 14 15.82 15.6
16.08
15.5
1.6M 2.26%
Sep 11 15.47 15.3
15.5
15.16
1.4M 1.11%
Sep 10 15.3 15.49
15.79
15.28
1.4M -0.78%
Sep 9 15.42 15.41
15.55
15.23
965K 0.65%
Sep 8 15.32 15.71
15.8
15.32
1.5M -4.07%
Sep 4 15.97 16.45
16.47
15.84
1.7M -0.06%
Sep 3 15.98 16.17
16.41
15.93
2.1M -0.44%
Sep 2 16.05 15.58
16.12
15.45
1.8M 3.28%
Sep 1 15.54 15.29
15.56
15.02
1.4M 0.65%
Aug 31 15.44 15.46
15.61
15.31
1.6M -0.58%
Aug 28 15.53 15.43
15.59
15.26
2.0M 1.77%
Aug 27 15.26 14.97
15.39
14.96
2.4M 2.55%
Aug 26 14.88 15.21
15.44
14.88
1.6M -2.62%
Aug 25 15.28 15.65
15.65
15.04
1.8M -0.91%
Aug 24 15.42 14.95
15.45
14.74
1.6M 4.54%
Aug 21 14.75 14.53
14.96
14.49
1.5M -0.74%
Aug 20 14.86 14.84
15.11
14.8
1.1M -1.13%
Aug 19 15.03 15.1
15.36
14.98
1.6M -0.79%
Aug 18 15.15 15.41
15.42
14.84
1.9M -1.24%
Aug 17 15.34 15.24
15.36
14.98
948K 0.52%
Aug 14 15.26 15.17
15.61
15.07
1.1M -0.39%
Aug 13 15.32 15.71
15.75
15.21
1.9M -3.77%
Aug 12 15.92 16.59
16.74
15.79
2.3M -1.55%
Aug 11 16.17 16.1
16.67
16.1
3.1M 2.47%
Aug 10 15.78 14.8
16.1
14.48
4.2M 0.90%
Aug 7 15.64 15.08
15.65
14.75
1.8M 2.89%
Aug 6 15.2 15.16
15.6
15.13
1.6M 0%
Aug 5 15.2 15.1
15.33
14.93
3.1M 2.01%
Aug 4 14.9 14.92
15.06
14.8
1.3M -0.47%
Aug 3 14.97 14.94
15.23
14.83
1.6M 0.34%
Jul 31 14.92 14.75
15.1
14.69
2.4M 0.20%
Jul 30 14.89 14.29
14.97
14.18
1.9M 0.61%
Jul 29 14.8 14.29
14.82
14.22
1.7M 3.71%
Jul 28 14.27 13.7
14.52
13.7
2.2M 3.03%
Jul 27 13.85 14.13
14.25
13.53
2.0M -2.67%
Jul 24 14.23 13.98
14.3
13.82
3.4M 2.01%
Jul 23 13.95 14.01
14.16
13.78
2.4M -1.06%
Jul 22 14.1 13.76
14.28
13.72
2.6M 0.79%
Jul 21 13.99 13.87
14.08
13.65
3.5M 2.57%
Jul 20 13.64 13.71
13.88
13.6
1.2M -1.59%
Jul 17 13.86 14.25
14.44
13.8
1.9M -3.08%
Jul 16 14.3 14.57
14.78
14.18
2.0M -3.57%
Jul 15 14.83 14.42
14.92
14.2
2.3M 7.39%
Jul 14 13.81 13.69
13.9
13.27
1.5M 0.95%
Jul 13 13.68 13.86
14.04
13.36
2.0M -0.87%
Jul 10 13.8 13.28
13.84
13.25
1.5M 4.23%
Jul 9 13.24 13.89
14.07
12.99
2.7M -5.83%
Jul 8 14.06 13.84
14.31
13.7
1.3M 1.59%
Jul 7 13.84 14.72
14.72
13.82
3.0M -7.42%
Jul 6 14.95 15.42
15.62
14.72
2.0M -0.53%
Jul 2 15.03 15.5
15.85
14.96
2.8M 0.74%
Jul 1 14.92 15.59
15.66
14.71
2.0M -3.8%
Jun 30 15.51 15.1
15.71
15.04
2.8M 1.44%
Jun 29 15.29 14.77
15.47
14.7
1.9M 4.87%
Jun 26 14.58 14.72
14.75
14.25
4.2M -3.44%
Jun 25 15.1 14.6
15.17
14.33
1.7M 2.17%
Jun 24 14.78 15.59
15.6
14.43
2.7M -7.45%
Jun 23 15.97 16
16.13
15.8
2.6M 1.85%
Jun 22 15.68 15.35
15.82
15.1
2.3M -0.06%
Jun 19 15.69 16.41
16.5
15.32
3.0M -2.55%
Jun 18 16.1 15.72
16.39
15.44
1.9M 0.44%
Jun 17 16.03 16.48
16.48
16.02
2.0M -2.32%
Jun 16 16.41 16.84
16.96
16
2.5M 2.82%
Jun 15 15.96 15.12
16.13
14.84
2.6M 0.06%
Jun 12 15.95 16.05
16.21
15.36
2.2M 5.35%
Jun 11 15.14 15.57
15.98
15.09
2.5M -10.36%
Jun 10 16.89 17.76
17.77
16.84
2.3M -6.06%
Jun 9 17.98 18.25
18.55
17.83
2.6M -6.45%
Jun 8 19.22 18.87
19.34
18.72
2.3M 4.34%
Jun 5 18.42 18.55
19.12
18.19
2.8M 7.47%
Jun 4 17.14 16.82
17.18
16.43
2.4M 0.88%
Jun 3 16.99 17.5
17.85
16.81
3.4M 0.35%
Jun 2 16.93 17
17.15
16.56
2.0M 1.50%
Jun 1 16.68 16.5
16.89
16.05
2.6M 5.04%
May 29 15.88 15.63
15.96
15.21
2.7M -0.44%
May 28 15.95 17.49
17.49
15.83
2.1M -7.86%
May 27 17.31 17.34
17.49
16.15
3.0M 8.26%
May 26 15.99 15.92
16.52
15.86
1.7M 5.47%
May 22 15.16 15.53
15.58
14.73
2.1M -2.7%
May 21 15.58 15.95
16.08
15.45
2.0M -3.17%
May 20 16.09 15.2
16.12
15.11
2.8M 8.72%
May 19 14.8 14.55
15.4
14.16
2.2M 0.34%
May 18 14.75 14.86
15.29
14.57
2.1M 5.96%
May 15 13.92 14.01
14.59
13.6
2.0M -1.56%
May 14 14.14 12.69
14.16
12.41
3.0M 8.35%
May 13 13.05 13.65
13.68
12.71
3.3M -5.3%
May 12 13.78 14.88
15.01
13.74
1.8M -7.27%
May 11 14.86 14.5
15.2
14.13
2.0M 0.68%
May 8 14.76 15.67
16.09
14.62
2.8M -3.28%
May 7 15.26 14.57
15.59
14.37
2.0M 8.07%
May 6 14.12 14.05
14.47
13.9
1.7M 0.71%
May 5 14.02 14.22
14.74
13.88
1.3M 1.30%
May 4 13.84 13.34
13.9
12.93
1.7M -0.86%
May 1 13.96 14.45
14.66
13.78
1.8M -6.81%
Apr 30 14.98 15.32
15.37
14.82
1.8M -5.79%
Apr 29 15.9 15.34
16.26
15.34
1.5M 8.31%
Apr 28 14.68 14.63
15.08
14.26
1.9M 5.69%
Apr 27 13.89 13.36
14.11
13.2
2.1M 4.59%
Apr 24 13.28 13.18
13.47
12.67
1.5M 2.08%
Apr 23 13.01 12.67
13.42
12.57
1.5M 3.67%
Apr 22 12.55 12.68
12.98
12.48
2.3M 3.04%
Apr 21 12.18 12.16
12.51
11.81
1.4M -5.14%
Apr 20 12.84 13.02
13.36
12.43
1.5M -5.31%
Apr 17 13.56 13.52
14.05
13.23
2.0M 6.19%
Apr 16 12.77 13.16
13.19
12.07
2.5M -3.91%
Apr 15 13.29 13.05
13.73
12.64
1.5M -4.46%
Apr 14 13.91 14.5
14.54
13.52
1.3M -0.36%
Apr 13 13.96 14.39
14.89
13.29
1.5M -7.24%
Apr 9 15.05 14.56
15.24
14.06
3.6M 9.45%
Apr 8 13.75 13.53
13.94
13.1
2.9M 3.85%
Apr 7 13.24 11.87
13.4
11.82
4.4M 17.79%
Apr 6 11.24 10.41
11.34
10.23
3.3M 15.88%
Apr 3 9.7 11.33
11.66
9.53
3.4M -15.58%
Apr 2 11.49 11.31
11.98
11.13
2.7M 0.88%
Apr 1 11.39 12.18
12.18
11.27
2.1M -12.05%
Mar 31 12.95 13.91
14.19
12.63
1.9M -7.63%
Mar 30 14.02 14.66
14.67
13.11
1.4M -4.63%
Mar 27 14.7 15.5
15.5
14.35
2.3M -7.14%
Mar 26 15.83 13.34
16.09
13.25
3.0M 19.92%
Mar 25 13.2 11.61
13.64
11.51
4.6M 14.09%
Mar 24 11.57 11.95
12.64
11.15
3.4M 9.05%
Mar 23 10.61 13.86
13.86
10.38
3.3M -24.86%
Mar 20 14.12 17.51
17.85
14.02
3.6M -18.71%
Mar 19 17.37 12.43
18.22
11.67
4.7M 37.31%
Mar 18 12.65 15.39
15.39
11.33
3.8M -23.05%
Mar 17 16.44 15.87
16.44
14.83
4.3M 5.32%
Mar 16 15.61 16.15
17.67
15.44
3.6M -15.21%
Mar 13 18.41 18.81
19.54
17.7
4.3M 3.02%
Mar 12 17.87 17.48
18.81
16.7
3.0M -4.95%
Mar 11 18.8 19.92
20.35
18.4
3.6M -7.93%
Mar 10 20.42 21.32
21.64
20.25
3.4M -1.3%
Mar 9 20.69 20.5
21.57
19.87
2.1M -8.29%
Mar 6 22.56 22.2
23.16
22.07
2.7M -1.57%
Mar 5 22.92 22.84
23.45
22.65
2.4M -1.97%
Mar 4 23.38 23.27
23.72
22.91
2.5M 1.65%
Mar 3 23 22.68
23.38
22.43
3.9M 1.19%
Mar 2 22.73 21.33
22.73
21.25
2.4M 7.02%
Feb 28 21.24 21.19
21.74
20.82
3.1M -2.07%
Feb 27 21.69 22.02
22.67
21.69
1.8M -3.13%
Feb 26 22.39 22.93
23.23
22.32
1.8M -1.67%
Feb 25 22.77 23.37
23.61
22.72
2.2M -2.78%
Feb 24 23.42 23.23
23.73
23.18
1.9M -1.31%
Feb 21 23.73 23.99
24.24
23.73
1.7M -1.37%
Feb 20 24.06 23.43
24.1
23.43
2.0M 2.30%
Feb 19 23.52 24.34
24.39
23.45
1.8M -2.93%
Feb 18 24.23 23.98
24.36
23.98
1.7M 0.33%
Feb 14 24.15 24.35
24.36
23.94
1.6M -0.98%
Feb 13 24.39 24.47
24.68
24.33
1.1M -0.2%
Feb 12 24.44 24.83
24.9
24.41
1.5M -1.37%
Feb 11 24.78 24.72
25
24.67
1.1M 0.49%
Feb 10 24.66 24.49
24.66
24.35
1.4M 0.37%
Feb 7 24.57 24.88
24.97
24.52
1.1M -1.21%
Feb 6 24.87 25.75
25.89
24.67
1.8M -2.62%
Feb 5 25.54 25.3
25.64
25.25
1.2M 1.55%
Feb 4 25.15 25.22
25.74
25.09
1.9M 0.80%
Feb 3 24.95 24.6
25.17
24.59
1.5M 1.88%
Jan 31 24.49 24.76
24.86
24.49
1.7M -1.65%
Jan 30 24.9 24.51
24.92
24.49
850K 0.97%
Jan 29 24.66 24.81
24.92
24.62
1.2M -0.64%
Jan 28 24.82 24.94
25.09
24.79
1.0M -0.08%
Jan 27 24.84 24.65
24.98
24.53
1.1M -0.44%
Jan 24 24.95 25.28
25.29
24.84
1.2M -1.19%
Jan 23 25.25 25.08
25.38
24.74
1.4M 0.68%
Jan 22 25.08 25.03
25.15
24.95
1.5M 0.56%
Jan 21 24.94 25.06
25.14
24.89
891K -0.64%
Jan 17 25.1 25.2
25.28
25
953K 0.08%
Jan 16 25.08 24.86
25.08
24.77
1.7M 1.66%
Jan 15 24.67 24.58
24.83
24.55
1.9M 0.24%
Jan 14 24.61 24.5
24.62
24.42
2.0M 0%
Jan 13 24.61 24.62
24.74
24.53
1.4M -0.08%
Jan 10 24.63 24.82
24.84
24.54
867K -1%
Jan 9 24.88 24.73
24.93
24.66
1.5M 1.59%
Jan 8 24.49 24.51
24.6
24.44
1.3M -0.04%
Jan 7 24.5 24.46
24.68
24.38
863K -0.65%
Jan 6 24.66 24.62
24.72
24.49
1.1M -0.56%
Jan 3 24.8 24.6
25.03
24.52
1.4M -0.56%
Jan 2 24.94 25.25
25.28
24.76
766K -0.87%
Dec 31 25.16 25.06
25.23
25.04
862K 0.20%
Dec 30 25.11 25.28
25.45
25.11
626K -0.63%
Dec 27 25.27 25.08
25.38
25.02
1.1M 1.08%
Dec 26 25 25.18
25.29
24.94
622K -0.56%
Dec 24 25.14 25.16
25.2
25
507K -0.04%
Dec 23 25.15 25.42
25.42
25.09
907K -0.87%
Dec 20 25.37 25.44
25.61
25.34
3.0M -0.2%
Dec 19 25.42 25.75
25.75
25.32
1.4M -1.28%
Dec 18 25.75 26.06
26.09
25.65
1.4M -0.89%
Dec 17 25.98 26.02
26.04
25.83
1.0M -0.12%
Dec 16 26.01 26.01
26.09
25.75
1.1M 0.27%
Dec 13 25.94 25.95
26.01
25.81
1.1M -0.19%
Dec 12 25.99 25.9
26.32
25.87
897K 0.31%
Dec 11 25.91 25.82
25.97
25.76
773K 0.39%
Dec 10 25.81 25.57
25.84
25.5
865K 0.90%
Dec 9 25.58 25.43
25.71
25.35
833K 0.55%
Dec 6 25.44 25.51
25.69
25.37
703K 0.47%
Dec 5 25.32 25.33
25.42
25.17
608K 0.36%
Dec 4 25.23 25.31
25.45
25.18
657K 0.16%
Dec 3 25.19 25.24
25.3
24.94
1.2M -0.98%
Dec 2 25.44 25.84
26.03
25.3
1.2M -1.55%
Nov 29 25.84 26.13
26.2
25.83
332K -1.41%
Nov 27 26.21 25.94
26.28
25.86
678K 1.35%
Nov 26 25.86 25.79
26
25.72
846K 0.19%
Nov 25 25.81 25.62
25.93
25.52
832K 1.14%
Nov 22 25.52 25.6
25.65
25.44
422K 0.04%
Nov 21 25.51 25.61
25.66
25.36
734K 0.12%
Nov 20 25.48 25.76
25.87
25.41
998K -1.32%
Nov 19 25.82 25.8
25.92
25.65
898K 0.98%
Nov 18 25.57 25.57
25.74
25.36
884K -0.51%
Nov 15 25.7 25.83
25.87
25.56
757K -0.12%
Nov 14 25.73 25.69
25.84
25.61
485K -0.04%
Nov 13 25.74 25.35
25.77
25.21
1.1M 0.78%
Nov 12 25.54 25.11
25.71
25.02
1.4M 2%
Nov 11 25.04 25.28
25.29
24.97
511K -0.95%
Nov 8 25.28 24.91
25.29
24.7
1.0M 1.32%
Nov 7 24.95 25.25
25.42
24.87
1.1M -0.68%
Nov 6 25.12 24.9
25.13
24.85
947K 0.52%
Nov 5 24.99 25.14
25.2
24.82
857K -0.36%
Nov 4 25.08 24.9
25.18
24.79
1.0M 1.29%
Nov 1 24.76 25.31
25.37
24.71
1.4M -1.35%
Oct 31 25.1 24.91
25.84
24.75
2.1M 1.91%
Oct 30 24.63 24.75
24.88
24.44
1.4M -0.85%
Oct 29 24.84 24.74
25.07
24.74
760K 0%
Oct 28 24.84 25.14
25.19
24.68
935K -0.64%
Oct 25 25 24.77
25.22
24.61
1.2M 0.81%
Oct 24 24.8 24.69
24.84
24.5
579K 0.73%
Oct 23 24.62 24.58
24.79
24.43
973K -0.12%
Oct 22 24.65 24.28
25.08
24.28
1.5M 1.82%
Oct 21 24.21 23.91
24.41
23.9
737K 1.64%
Oct 18 23.82 23.49
23.87
23.49
610K 1.02%
Oct 17 23.58 23.43
23.66
23.35
562K 0.94%
Oct 16 23.36 23.5
23.61
23.27
457K -0.85%
Oct 15 23.56 23.25
23.74
23.03
1.0M 1.60%
Oct 14 23.19 23.15
23.24
23.01
499K -0.56%
Oct 11 23.32 23.3
23.5
23.25
803K 1.88%
Oct 10 22.89 22.73
22.98
22.72
855K 1.51%
Oct 9 22.55 22.77
22.79
22.43
606K 0%
Oct 8 22.55 22.64
22.94
22.47
930K -1.44%
Oct 7 22.88 23.21
23.29
22.88
803K -1.76%
Oct 4 23.29 22.84
23.31
22.84
841K 1.84%
Oct 3 22.87 22.64
22.9
22.52
910K 0.22%
Oct 2 22.82 22.71
22.95
22.66
1.5M -0.44%
Oct 1 22.92 22.98
23.39
22.91
1.4M 0.35%
Sep 30 22.84 23.18
23.24
22.78
1.2M -1.21%
Sep 27 23.12 23.73
23.75
23
787K -2.24%
Sep 26 23.65 23.58
23.76
23.53
540K 0.13%
Sep 25 23.62 23.4
23.74
23.07
1.1M 0.81%
Sep 24 23.43 23.48
23.71
23.35
945K -0.21%
Sep 23 23.48 23.84
23.86
23.42
950K -1.96%
Sep 20 23.95 23.85
24.16
23.79
2.5M 0.71%
Sep 19 23.78 23.34
23.99
23.34
1.2M 2.02%
Sep 18 23.31 23.21
23.35
22.96
969K 0.26%
Sep 17 23.25 23.32
23.35
23.07
823K -0.77%
Sep 16 23.43 22.98
23.52
22.93
1.0M 1.12%
Sep 13 23.17 23.74
23.76
23.11
1.3M -1.61%
Sep 12 23.55 23.85
23.9
23.55
1.3M -1.26%
Sep 11 23.85 23.64
23.88
23.28
1.1M 1.36%
Sep 10 23.53 23.44
23.54
22.86
1.7M 0.56%
Sep 9 23.4 22.71
23.43
22.59
1.6M 3.91%
Sep 6 22.52 22.89
23.25
22.51
1.0M -1.4%
Sep 5 22.84 22.76
23.03
22.61
1.2M 1.74%
Sep 4 22.45 22.78
22.8
22.26
1.2M -0.4%
Sep 3 22.54 22.37
22.69
22.37
969K -0.04%
Aug 30 22.55 22.7
22.7
22.4
829K -0.09%
Aug 29 22.57 22.47
22.69
22.42
1.1M 1.26%
Aug 28 22.29 22.09
22.49
22.02
880K 0.50%
Aug 27 22.18 22.73
22.76
22.14
1.0M -1.64%
Aug 26 22.55 22.66
22.74
22.46
1.0M 0.40%
Aug 23 22.46 22.82
23.22
22.39
1.2M -2.09%
Aug 22 22.94 22.76
23.13
22.76
1.1M 1.46%
Aug 21 22.61 22.86
22.99
22.52
1.2M -0.31%
Aug 20 22.68 22.83
22.99
22.65
687K -1.09%
Aug 19 22.93 23.06
23.13
22.8
1.2M 0.75%
Aug 16 22.76 22.44
22.92
22.44
1.5M 1.88%
Aug 15 22.34 21.96
22.38
21.93
1.7M 2.62%
Aug 14 21.77 22.02
22.12
21.62
1.3M -3.37%
Aug 13 22.53 22.16
22.77
22
794K 1.72%
Aug 12 22.15 22.53
22.53
22.03
653K -2.59%
Aug 9 22.74 22.96
23
22.73
956K -1.17%
Aug 8 23.01 22.57
23.11
22.57
1.3M 2.72%
Aug 7 22.4 21.9
22.55
21.77
1.3M 0.58%
Aug 6 22.27 22
22.29
21.85
1.2M 2.16%
Aug 5 21.8 22.1
22.21
21.56
1.7M -3.24%
Aug 2 22.53 22.54
22.59
22.1
1.7M -0.44%
Aug 1 22.63 23.14
23.73
22.32
2.2M -0.75%
Jul 31 22.8 23.44
23.62
22.71
1.7M -2.69%
Jul 30 23.43 23.11
23.44
23.04
1.1M 0.90%
Jul 29 23.22 22.75
23.36
22.75
1.5M 1.93%
Jul 26 22.78 23.4
23.4
22.61
2.2M -2.48%
Jul 25 23.36 23.92
23.92
23.27
1.3M -2.42%
Jul 24 23.94 23.41
23.97
23.32
999K 1.92%
Jul 23 23.49 23.17
23.5
22.99
1.1M 1.56%
Jul 22 23.13 23.25
23.53
23.13
1.8M -0.86%
Jul 19 23.33 23.39
23.58
23.28
1.4M -0.55%
Jul 18 23.46 23.2
23.56
23.17
1.4M 1.16%
Jul 17 23.19 23.4
23.48
23.11
1.4M -1.24%
Jul 16 23.48 23.55
23.62
23.36
1.1M -0.13%
Jul 15 23.51 24
24.05
23.39
1.4M -1.8%
Jul 12 23.94 23.76
23.99
23.7
924K 0.93%
Jul 11 23.72 23.78
23.84
23.41
1.1M 0.17%
Jul 10 23.68 23.7
23.8
23.56
1.1M 0.04%
Jul 9 23.67 23.85
23.91
23.45
1.3M -1%
Jul 8 23.91 24.01
24.22
23.88
1.5M -0.75%
Jul 5 24.09 23.79
24.21
23.79
858K 1.35%
Jul 3 23.77 23.71
24
23.67
522K 0.72%
Jul 2 23.6 23.56
23.73
23.43
1.3M 0.13%
Jul 1 23.57 23.12
23.61
23.1
1.4M 3.15%
Jun 28 22.85 22.83
22.96
22.63
2.4M 0.53%
Jun 27 22.73 22.56
22.74
22.39
1.9M 0.98%
Jun 26 22.51 22.47
22.73
22.38
1.8M 0.81%
Jun 25 22.33 23.01
23.01
22.28
2.4M -2.96%
Jun 24 23.01 22.98
23.2
22.91
1.3M 0.52%
Jun 21 22.89 23.2
23.42
22.84
2.1M -1.8%
Jun 20 23.31 23.54
23.56
23.27
1.3M -0.09%
Jun 19 23.33 23.27
23.39
23.13
1.5M 0.52%
Jun 18 23.21 23.01
23.39
22.9
1.2M 1.27%
Jun 17 22.92 23.33
23.44
22.89
1.1M -1.59%
Jun 14 23.29 22.94
23.32
22.75
1.6M 1.79%
Jun 13 22.88 23.11
23.24
22.84
1.2M -0.22%
Jun 12 22.93 23.1
23.25
22.88
727K -1.12%
Jun 11 23.19 23.53
23.64
23.03
1.2M -0.86%
Jun 10 23.39 23.35
23.77
23.3
1.0M 0.56%
Jun 7 23.26 23.36
23.48
23.21
1.8M -0.51%
Jun 6 23.38 23.25
23.54
23.15
1.8M 0.99%
Jun 5 23.15 23.01
23.24
22.86
1.8M 0.74%
Jun 4 22.98 22.65
23.04
22.59
1.3M 2.73%
Jun 3 22.37 22.45
22.81
22.33
2.1M -0.36%
May 31 22.45 22.16
22.57
21.97
2.0M -0.04%
May 30 22.46 22.97
23.05
22.4
1.7M -1.75%
May 29 22.86 22.6
22.9
22.57
1.3M 0.62%
May 28 22.72 22.56
22.89
22.56
917K 0.44%
May 24 22.62 22.47
22.73
22.47
1.0M 0.98%
May 23 22.4 22.57
22.69
22.32
1.0M -1.88%
May 22 22.83 22.71
22.95
22.61
747K 0.31%
May 21 22.76 22.88
23.08
22.73
793K -0.13%
May 20 22.79 22.43
22.95
22.43
1.3M 0.93%
May 17 22.58 22.47
22.78
22.41
1.1M -0.53%
May 16 22.7 22.57
22.89
22.57
705K 0.67%
May 15 22.55 22.08
22.67
22.05
1.5M 0.85%
May 14 22.36 21.98
22.48
21.97
1.2M 2.15%
May 13 21.89 22.45
22.48
21.87
1.6M -4.37%
May 10 22.89 22.61
22.96
22.49
1.5M 0.93%
May 9 22.68 22.58
22.75
22.27
1.4M -0.53%
May 8 22.8 23.25
23.29
22.77
1.3M -2.31%
May 7 23.34 23.7
23.73
23.16
1.1M -1.97%
May 6 23.81 23.53
23.96
23.47
1.4M -0.29%
May 3 23.88 23.9
23.99
23.66
1.1M 0%
May 2 23.88 24.09
24.12
23.6
1.4M 0.76%
May 1 23.7 23.72
24.62
23.46
1.9M 1.20%
Apr 30 23.42 23.43
23.55
23.19
1.9M 0.43%
Apr 29 23.32 23.18
23.51
23.18
820K 0.65%
Apr 26 23.17 23.02
23.29
22.93
747K 0.56%
Apr 25 23.04 22.83
23.17
22.71
864K 0.22%
Apr 24 22.99 22.93
23.12
22.88
1.2M 0.31%
Apr 23 22.92 22.72
23.27
22.69
942K 1.06%
Apr 22 22.68 22.45
22.69
22.38
1.4M 0.71%
Apr 18 22.52 22.57
22.7
22.44
1.2M -0.66%
Apr 17 22.67 22.9
22.94
22.63
897K -0.53%
Apr 16 22.79 22.73
22.87
22.58
1.5M 0.22%
Apr 15 22.74 23
23.09
22.63
976K -1.09%
Apr 12 22.99 22.95
23.14
22.68
1.4M 1.10%
Apr 11 22.74 22.53
22.86
22.51
1.2M 1.07%
Apr 10 22.5 22.25
22.66
22.24
2.0M 1.08%
Apr 9 22.26 22.67
22.67
22.2
1.9M -1.98%
Apr 8 22.71 22.2
22.73
22.2
1.1M 1.57%
Apr 5 22.36 22.05
22.41
21.99
1.3M 1.18%
Apr 4 22.1 21.6
22.16
21.6
1.5M 2.08%
Apr 3 21.65 21.6
21.82
21.48
1.7M 1.36%
Apr 2 21.36 21.27
21.49
21.14
1.6M 0.23%
Apr 1 21.31 20.89
21.31
20.86
1.4M 2.75%
Mar 29 20.74 21
21.09
20.59
1.7M -0.58%
Mar 28 20.86 20.59
20.89
20.44
1.3M 1.36%
Mar 27 20.58 20.45
20.73
20.22
1.4M 0.39%
Mar 26 20.5 20.28
20.69
20.28
1.4M 0%