Sinclair Broadcast Group, Inc.
- Industry Broadcasting - TV
- Sector Consumer Cyclical
- Market Cap
- Earnings
About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SBGI
...
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.
- Sinclair jumps after starting strategic review of broadcast business
- Sinclair signals strategic shift toward majority-owned ventures and M&A acceleration in deregulatory landscape
- Sinclair Broadcast declares $0.25 dividend
- Sinclair Broadcast GAAP EPS of $0.91 beats by $1.69, revenue of $784M misses by $15.56M
- Sinclair Broadcast Q2 2025 Earnings Preview
- Netflix reaches 'top three' on Nielsen's Media Distributor Gauge list; YouTube continues to lead
- Netflix helps boost TV viewership via streaming in June; broadcast declines to a new low
- Sinclair appoints Narinder Sahai CFO, Lucy Rutishauser to retire
- Nielsen says WBD saw biggest gains for TV viewing in May; YouTube leads in market share
- TV viewing via streaming surpasses broadcast and cable combined for the first time - Nielsen
- Nielsen's 'Gauge' report for April shows steady rise in TV viewing via streaming
- Sinclair anticipates growth in core advertising and net retrans revenues for 2025
- Sinclair Broadcast GAAP EPS of -$2.30 misses by $1.39, revenue of $776M in-line
- Sinclair Broadcast declares $0.25 dividend
- Sinclair Broadcast Q1 2025 Earnings Preview
- YouTube dominates TV viewership; WBD notches best gains in March - Nielsen
- Nielsen says time spent watching TV fell in February but streaming remained robust
- Sinclair Broadcast declares $0.25 dividend
- Sinclair Broadcast GAAP EPS of $2.61 beats by $0.61, revenue of $1B misses by $10M
- Sinclair Broadcast Q4 2024 Earnings Preview
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2023 | 18.65 | 19.97 |
19.97
|
18.36
|
1.0M | -7.31% | ||||
| May 1, 2023 | 20.12 | 19.86 |
20.57
|
19.85
|
846K | 1.16% | ||||
| Apr 28, 2023 | 19.89 | 19.42 |
20.27
|
19.17
|
949K | 2.74% | ||||
| Apr 27, 2023 | 19.36 | 18.61 |
19.51
|
18.39
|
1.2M | 5.10% | ||||
| Apr 26, 2023 | 18.42 | 18.75 |
19.05
|
18.41
|
974K | -1.71% | ||||
| Apr 25, 2023 | 18.74 | 19.15 |
19.35
|
18.68
|
1.0M | -3.55% | ||||
| Apr 24, 2023 | 19.43 | 19.42 |
20.07
|
19.29
|
1.0M | 0.05% | ||||
| Apr 21, 2023 | 19.42 | 19.92 |
20.14
|
19.4
|
1.3M | -2.71% | ||||
| Apr 20, 2023 | 19.96 | 20.4 |
20.76
|
19.93
|
873K | -4.31% | ||||
| Apr 19, 2023 | 20.86 | 20.33 |
21.12
|
19.84
|
1.1M | 1.71% | ||||
| Apr 18, 2023 | 20.51 | 20.65 |
21.17
|
20.48
|
1.0M | -0.19% | ||||
| Apr 17, 2023 | 20.55 | 20.51 |
21.07
|
20.36
|
870K | 0.20% | ||||
| Apr 14, 2023 | 20.51 | 20.72 |
20.77
|
20.3
|
952K | 0.39% | ||||
| Apr 13, 2023 | 20.43 | 19.5 |
20.72
|
19.5
|
867K | 5.53% | ||||
| Apr 12, 2023 | 19.36 | 19.39 |
19.91
|
19.34
|
1.1M | 0.89% | ||||
| Apr 11, 2023 | 19.19 | 18.47 |
19.81
|
18.45
|
1.6M | 4.18% | ||||
| Apr 10, 2023 | 18.42 | 17.31 |
18.56
|
17.31
|
923K | 5.32% | ||||
| Apr 6, 2023 | 17.49 | 17 |
17.91
|
16.97
|
754K | 2.94% | ||||
| Apr 5, 2023 | 16.99 | 16.55 |
17.35
|
16.36
|
796K | 2.23% | ||||
| Apr 4, 2023 | 16.62 | 16.48 |
16.93
|
16.33
|
862K | 1.47% | ||||
| Apr 3, 2023 | 16.38 | 17.4 |
17.4
|
15.8
|
1.3M | -4.55% | ||||
| Mar 31, 2023 | 17.16 | 16.45 |
17.17
|
16.45
|
903K | 4.76% | ||||
| Mar 30, 2023 | 16.38 | 16.03 |
16.58
|
16.03
|
761K | 3.47% | ||||
| Mar 29, 2023 | 15.83 | 15.59 |
16.03
|
15.59
|
714K | 2.26% | ||||
| Mar 28, 2023 | 15.48 | 15.33 |
15.7
|
15.33
|
692K | 0.98% | ||||
| Mar 27, 2023 | 15.33 | 14.75 |
15.61
|
14.71
|
886K | 4.78% | ||||
| Mar 24, 2023 | 14.63 | 14.18 |
14.65
|
14.08
|
756K | 2.45% | ||||
| Mar 23, 2023 | 14.28 | 13.83 |
14.58
|
13.81
|
997K | 4.85% | ||||
| Mar 22, 2023 | 13.62 | 14.08 |
14.21
|
13.62
|
806K | -3.88% | ||||
| Mar 21, 2023 | 14.17 | 13.56 |
14.39
|
13.56
|
872K | 6.86% | ||||
| Mar 20, 2023 | 13.26 | 12.7 |
13.63
|
12.7
|
1.1M | 4.82% | ||||
| Mar 17, 2023 | 12.65 | 13.81 |
13.91
|
12.64
|
1.8M | -10.85% | ||||
| Mar 16, 2023 | 14.19 | 13.63 |
14.19
|
13.46
|
890K | 2.75% | ||||
| Mar 15, 2023 | 13.81 | 14.28 |
14.35
|
13.01
|
1.7M | -5.35% | ||||
| Mar 14, 2023 | 14.59 | 14.67 |
15.14
|
14.48
|
1.0M | 1.67% | ||||
| Mar 13, 2023 | 14.35 | 14.45 |
14.77
|
14.15
|
973K | -1.98% | ||||
| Mar 10, 2023 | 14.64 | 15.1 |
15.19
|
14.55
|
745K | -3.43% | ||||
| Mar 9, 2023 | 15.16 | 15.46 |
15.65
|
15.14
|
896K | -1.75% | ||||
| Mar 8, 2023 | 15.43 | 15.6 |
15.8
|
15.29
|
681K | -0.71% | ||||
| Mar 7, 2023 | 15.54 | 15.53 |
15.75
|
15.38
|
725K | -0.32% | ||||
| Mar 6, 2023 | 15.59 | 15.87 |
16.09
|
15.47
|
891K | -0.57% | ||||
| Mar 3, 2023 | 15.68 | 15.55 |
15.92
|
15.49
|
769K | 2.42% | ||||
| Mar 2, 2023 | 15.31 | 15.51 |
15.79
|
15.17
|
666K | -4.13% | ||||
| Mar 1, 2023 | 15.97 | 16.24 |
16.28
|
15.62
|
743K | -1.84% | ||||
| Feb 28, 2023 | 16.27 | 16.72 |
16.73
|
16.13
|
1.1M | -2.57% | ||||
| Feb 27, 2023 | 16.7 | 17.1 |
17.16
|
16.46
|
527K | -1.88% | ||||
| Feb 24, 2023 | 17.02 | 17.62 |
17.8
|
16.85
|
552K | -5.08% | ||||
| Feb 23, 2023 | 17.93 | 17.84 |
18.41
|
17.57
|
642K | 0.56% | ||||
| Feb 22, 2023 | 17.83 | 18.4 |
18.75
|
16.77
|
1.0M | -6.01% | ||||
| Feb 21, 2023 | 18.97 | 19.22 |
19.37
|
18.92
|
664K | -2.22% | ||||
| Feb 17, 2023 | 19.4 | 19.57 |
19.63
|
19.09
|
594K | -0.31% | ||||
| Feb 16, 2023 | 19.46 | 19.81 |
20.06
|
19.44
|
589K | -3.33% | ||||
| Feb 15, 2023 | 20.13 | 18.88 |
20.14
|
18.44
|
1.2M | 6.23% | ||||
| Feb 14, 2023 | 18.95 | 19.23 |
19.32
|
18.76
|
460K | -1.51% | ||||
| Feb 13, 2023 | 19.24 | 19.42 |
19.42
|
19.04
|
350K | -0.98% | ||||
| Feb 10, 2023 | 19.43 | 19.55 |
19.68
|
19.16
|
251K | -1.12% | ||||
| Feb 9, 2023 | 19.65 | 20.4 |
20.48
|
19.47
|
387K | -2.53% | ||||
| Feb 8, 2023 | 20.16 | 20.33 |
20.58
|
20.04
|
314K | -1.22% | ||||
| Feb 7, 2023 | 20.41 | 20.86 |
20.9
|
19.8
|
429K | -2.3% | ||||
| Feb 6, 2023 | 20.89 | 21.19 |
21.44
|
20.77
|
372K | -2.29% | ||||
| Feb 3, 2023 | 21.38 | 21.68 |
22.17
|
21.31
|
435K | -2.11% | ||||
| Feb 2, 2023 | 21.84 | 21.71 |
22.41
|
21.67
|
512K | 2.10% | ||||
| Feb 1, 2023 | 21.39 | 20.56 |
21.52
|
20.44
|
386K | 3.68% | ||||
| Jan 31, 2023 | 20.63 | 20.26 |
20.74
|
20.26
|
335K | 1.88% | ||||
| Jan 30, 2023 | 20.25 | 20.22 |
20.44
|
20.04
|
368K | -1.07% | ||||
| Jan 27, 2023 | 20.47 | 20.44 |
20.62
|
20.12
|
324K | 0.39% | ||||
| Jan 26, 2023 | 20.39 | 19.56 |
20.4
|
19.52
|
351K | 5.05% | ||||
| Jan 25, 2023 | 19.41 | 19.26 |
19.63
|
19.14
|
289K | 1.04% | ||||
| Jan 24, 2023 | 19.21 | 19.24 |
19.41
|
18.89
|
339K | -0.21% | ||||
| Jan 23, 2023 | 19.25 | 18.93 |
19.35
|
18.75
|
360K | 2.72% | ||||
| Jan 20, 2023 | 18.74 | 18.62 |
19.03
|
18.46
|
355K | 1.79% | ||||
| Jan 19, 2023 | 18.41 | 18.04 |
18.42
|
17.93
|
545K | 1.94% | ||||
| Jan 18, 2023 | 18.06 | 18.39 |
18.66
|
17.92
|
439K | -1.1% | ||||
| Jan 17, 2023 | 18.26 | 18.15 |
18.34
|
17.88
|
421K | 0.88% | ||||
| Jan 13, 2023 | 18.1 | 18.05 |
18.17
|
17.9
|
277K | 0% | ||||
| Jan 12, 2023 | 18.1 | 18.23 |
18.39
|
17.85
|
342K | 0.44% | ||||
| Jan 11, 2023 | 18.02 | 18.11 |
18.38
|
17.75
|
511K | 0.06% | ||||
| Jan 10, 2023 | 18.01 | 17.5 |
18.11
|
17.39
|
596K | 2.91% | ||||
| Jan 9, 2023 | 17.5 | 17.41 |
17.55
|
17.15
|
663K | 1.80% | ||||
| Jan 6, 2023 | 17.19 | 16.55 |
17.38
|
16.48
|
566K | 4.50% | ||||
| Jan 5, 2023 | 16.45 | 16.39 |
16.5
|
15.87
|
472K | 0.37% | ||||
| Jan 4, 2023 | 16.39 | 15.49 |
16.49
|
15.4
|
685K | 6.98% | ||||
| Jan 3, 2023 | 15.32 | 15.34 |
15.92
|
15.28
|
708K | -1.23% | ||||
| Dec 30 | 15.51 | 14.97 |
15.6
|
14.79
|
553K | 2.44% | ||||
| Dec 29 | 15.14 | 14.72 |
15.18
|
14.69
|
831K | 4.20% | ||||
| Dec 28 | 14.53 | 15.14 |
15.23
|
14.36
|
522K | -4.34% | ||||
| Dec 27 | 15.19 | 15.25 |
15.27
|
14.91
|
324K | -0.85% | ||||
| Dec 23 | 15.32 | 15.14 |
15.38
|
14.97
|
393K | 1.06% | ||||
| Dec 22 | 15.16 | 15.07 |
15.19
|
14.53
|
434K | 0.26% | ||||
| Dec 21 | 15.12 | 15.41 |
15.53
|
15.09
|
549K | -0.33% | ||||
| Dec 20 | 15.17 | 14.72 |
15.29
|
14.47
|
746K | 3.06% | ||||
| Dec 19 | 14.72 | 15.82 |
15.82
|
14.5
|
856K | -7.3% | ||||
| Dec 16 | 15.88 | 15.9 |
16.08
|
15.72
|
949K | -0.31% | ||||
| Dec 15 | 15.93 | 15.96 |
16.08
|
15.66
|
715K | -1.18% | ||||
| Dec 14 | 16.12 | 16.26 |
16.6
|
15.97
|
673K | -2.18% | ||||
| Dec 13 | 16.48 | 18 |
18.3
|
16.15
|
1.1M | -5.72% | ||||
| Dec 12 | 17.48 | 17.26 |
17.57
|
17.09
|
419K | 1.33% | ||||
| Dec 9 | 17.25 | 16.45 |
17.35
|
16.32
|
573K | 4.55% | ||||
| Dec 8 | 16.5 | 16.3 |
16.77
|
15.79
|
1.1M | -3.57% | ||||
| Dec 7 | 17.11 | 17.23 |
17.27
|
16.67
|
447K | -1.38% | ||||
| Dec 6 | 17.35 | 17.38 |
17.75
|
17.23
|
354K | -0.4% | ||||
| Dec 5 | 17.42 | 18.25 |
18.25
|
17.26
|
569K | -4.5% | ||||
| Dec 2 | 18.24 | 18.19 |
18.57
|
18.09
|
416K | -0.82% | ||||
| Dec 1 | 18.39 | 18.6 |
18.65
|
18.07
|
520K | -0.92% | ||||
| Nov 30 | 18.56 | 18.21 |
18.58
|
17.73
|
920K | 0.54% | ||||
| Nov 29 | 18.46 | 18.15 |
18.57
|
18.11
|
511K | 2.44% | ||||
| Nov 28 | 18.02 | 18.47 |
18.69
|
17.9
|
480K | -3.48% | ||||
| Nov 25 | 18.67 | 18.78 |
18.89
|
18.65
|
149K | -0.69% | ||||
| Nov 23 | 18.8 | 18.65 |
19
|
18.52
|
280K | 0.70% | ||||
| Nov 22 | 18.67 | 18.5 |
18.81
|
18.35
|
294K | 1.36% | ||||
| Nov 21 | 18.42 | 18.68 |
18.85
|
18.28
|
297K | -1.76% | ||||
| Nov 18 | 18.75 | 19.43 |
19.46
|
18.61
|
475K | -1.21% | ||||
| Nov 17 | 18.98 | 18.81 |
19.01
|
18.66
|
483K | -1.25% | ||||
| Nov 16 | 19.22 | 20.17 |
20.22
|
18.99
|
761K | -4.9% | ||||
| Nov 15 | 20.21 | 19.59 |
20.65
|
19.59
|
846K | 2.28% | ||||
| Nov 14 | 19.76 | 19.26 |
20.77
|
18.72
|
1.0M | 2.22% | ||||
| Nov 11 | 19.33 | 18.65 |
19.66
|
18.63
|
479K | 4.32% | ||||
| Nov 10 | 18.53 | 18.19 |
18.9
|
18.15
|
658K | 6.01% | ||||
| Nov 9 | 17.48 | 17.91 |
17.91
|
17.13
|
502K | -2.67% | ||||
| Nov 8 | 17.96 | 17.82 |
18.58
|
17.45
|
921K | 1.93% | ||||
| Nov 7 | 17.62 | 16.91 |
17.62
|
16.81
|
763K | 5.45% | ||||
| Nov 4 | 16.71 | 17.69 |
18.39
|
16.47
|
1.7M | -4.3% | ||||
| Nov 3 | 17.46 | 16.91 |
17.51
|
16.05
|
1.4M | -2.68% | ||||
| Nov 2 | 17.94 | 17.5 |
18.6
|
17.24
|
733K | -2.87% | ||||
| Nov 1 | 18.47 | 18.17 |
18.7
|
18.02
|
636K | 3.71% | ||||
| Oct 31 | 17.81 | 17.97 |
18.03
|
17.18
|
820K | -1.55% | ||||
| Oct 28 | 18.09 | 17.91 |
18.23
|
17.53
|
559K | 1.29% | ||||
| Oct 27 | 17.86 | 18.63 |
19.01
|
17.82
|
524K | -3.15% | ||||
| Oct 26 | 18.44 | 19.4 |
19.5
|
18.43
|
601K | -5% | ||||
| Oct 25 | 19.41 | 19.09 |
19.67
|
19.09
|
384K | 1.36% | ||||
| Oct 24 | 19.15 | 19.31 |
19.42
|
19.06
|
367K | 0.79% | ||||
| Oct 21 | 19 | 19.24 |
19.38
|
18.9
|
461K | -0.99% | ||||
| Oct 20 | 19.19 | 19.27 |
19.5
|
18.98
|
422K | 0.52% | ||||
| Oct 19 | 19.09 | 19.62 |
19.92
|
18.97
|
580K | -3.05% | ||||
| Oct 18 | 19.69 | 19.54 |
19.88
|
19.47
|
454K | 3.36% | ||||
| Oct 17 | 19.05 | 18.58 |
19.23
|
18.58
|
435K | 2.70% | ||||
| Oct 14 | 18.55 | 18.8 |
18.93
|
18.51
|
308K | 0.16% | ||||
| Oct 13 | 18.52 | 17.64 |
18.66
|
17.39
|
519K | 3.58% | ||||
| Oct 12 | 17.88 | 18.03 |
18.15
|
17.67
|
692K | -1.22% | ||||
| Oct 11 | 18.1 | 18.69 |
18.75
|
17.91
|
532K | -3.98% | ||||
| Oct 10 | 18.85 | 18.77 |
19.23
|
18.63
|
590K | 1.51% | ||||
| Oct 7 | 18.57 | 18.91 |
18.99
|
18.36
|
709K | -2.52% | ||||
| Oct 6 | 19.05 | 19.27 |
19.56
|
18.73
|
672K | -0.73% | ||||
| Oct 5 | 19.19 | 18.67 |
19.25
|
18.25
|
977K | 2.51% | ||||
| Oct 4 | 18.72 | 18.66 |
18.85
|
18.3
|
1.1M | 1.19% | ||||
| Oct 3 | 18.5 | 18.74 |
18.98
|
18.23
|
1.5M | 2.27% | ||||
| Sep 30 | 18.09 | 18.01 |
18.36
|
17.77
|
790K | 1.34% | ||||
| Sep 29 | 17.85 | 18.67 |
18.67
|
17.44
|
1.0M | -4.75% | ||||
| Sep 28 | 18.74 | 19.16 |
19.22
|
18.73
|
967K | -1.94% | ||||
| Sep 27 | 19.11 | 19.72 |
19.98
|
18.91
|
556K | -2.25% | ||||
| Sep 26 | 19.55 | 19.89 |
20.34
|
19.48
|
880K | -3.12% | ||||
| Sep 23 | 20.18 | 20.61 |
20.61
|
19.6
|
912K | -3.54% | ||||
| Sep 22 | 20.92 | 21.8 |
21.9
|
20.9
|
712K | -4.12% | ||||
| Sep 21 | 21.82 | 22.3 |
22.83
|
21.79
|
960K | -0.5% | ||||
| Sep 20 | 21.93 | 21.45 |
21.93
|
21.35
|
751K | 1.20% | ||||
| Sep 19 | 21.67 | 21.56 |
21.86
|
20.88
|
715K | -0.37% | ||||
| Sep 16 | 21.75 | 21.33 |
21.8
|
21.01
|
1.2M | 0.69% | ||||
| Sep 15 | 21.6 | 21.27 |
22.11
|
21.27
|
1.5M | 1.03% | ||||
| Sep 14 | 21.38 | 21.77 |
21.87
|
20.56
|
801K | -1.2% | ||||
| Sep 13 | 21.64 | 22.21 |
22.36
|
21.61
|
585K | -4.84% | ||||
| Sep 12 | 22.74 | 22.47 |
22.87
|
22.29
|
471K | 1.93% | ||||
| Sep 9 | 22.31 | 21.76 |
22.36
|
21.68
|
434K | 3.29% | ||||
| Sep 8 | 21.6 | 21.64 |
21.85
|
21.38
|
416K | -1.23% | ||||
| Sep 7 | 21.87 | 21.93 |
22.09
|
21.62
|
307K | 0% | ||||
| Sep 6 | 21.87 | 22.48 |
22.67
|
21.69
|
407K | -3.06% | ||||
| Sep 2 | 22.56 | 23.29 |
23.29
|
22.44
|
434K | -1.4% | ||||
| Sep 1 | 22.88 | 22.09 |
22.89
|
21.99
|
516K | 3.58% | ||||
| Aug 31 | 22.09 | 22.57 |
22.93
|
22.09
|
590K | -2.26% | ||||
| Aug 30 | 22.6 | 23.05 |
23.17
|
22.27
|
490K | -1.82% | ||||
| Aug 29 | 23.02 | 23.19 |
23.26
|
22.82
|
424K | -0.99% | ||||
| Aug 26 | 23.25 | 23.73 |
23.85
|
23.19
|
275K | -1.86% | ||||
| Aug 25 | 23.69 | 23.75 |
24.14
|
23.56
|
380K | 0.42% | ||||
| Aug 24 | 23.59 | 23.32 |
23.69
|
23.15
|
308K | 0.34% | ||||
| Aug 23 | 23.51 | 24 |
24.09
|
23.18
|
313K | -1.67% | ||||
| Aug 22 | 23.91 | 24.26 |
24.3
|
23.76
|
436K | -3.43% | ||||
| Aug 19 | 24.76 | 24.97 |
25.19
|
24.56
|
462K | -2.37% | ||||
| Aug 18 | 25.36 | 25.72 |
25.72
|
25.08
|
482K | 0.16% | ||||
| Aug 17 | 25.32 | 25.49 |
25.61
|
25.11
|
669K | -1.56% | ||||
| Aug 16 | 25.72 | 25.55 |
25.79
|
25.22
|
563K | 1.26% | ||||
| Aug 15 | 25.4 | 24.88 |
25.49
|
24.84
|
446K | 0.32% | ||||
| Aug 12 | 25.32 | 25.35 |
25.38
|
24.83
|
404K | 0.76% | ||||
| Aug 11 | 25.13 | 24.55 |
25.35
|
24.55
|
586K | 4.36% | ||||
| Aug 10 | 24.08 | 23.75 |
24.28
|
23.62
|
742K | 4.20% | ||||
| Aug 9 | 23.11 | 23.27 |
23.32
|
22.94
|
337K | -0.6% | ||||
| Aug 8 | 23.25 | 23.23 |
23.54
|
23.06
|
910K | 1.17% | ||||
| Aug 5 | 22.98 | 23 |
23.35
|
22.58
|
666K | -1.08% | ||||
| Aug 4 | 23.23 | 23.12 |
23.57
|
22.72
|
1.2M | -0.3% | ||||
| Aug 3 | 23.3 | 22.74 |
23.64
|
22.02
|
1.2M | 5.96% | ||||
| Aug 2 | 21.99 | 21.71 |
22.09
|
21.38
|
516K | 0% | ||||
| Aug 1 | 21.99 | 21.82 |
22.2
|
21.52
|
559K | 0.69% | ||||
| Jul 29 | 21.84 | 22.88 |
22.88
|
21.32
|
945K | -4.8% | ||||
| Jul 28 | 22.94 | 22.36 |
22.98
|
21.99
|
512K | 2.27% | ||||
| Jul 27 | 22.43 | 22.58 |
22.6
|
22.25
|
335K | 0.45% | ||||
| Jul 26 | 22.33 | 22.41 |
22.5
|
22.01
|
473K | -1.06% | ||||
| Jul 25 | 22.57 | 22.83 |
22.97
|
22.52
|
506K | -0.4% | ||||
| Jul 22 | 22.66 | 22.91 |
23.06
|
22.44
|
365K | -1.31% | ||||
| Jul 21 | 22.96 | 22.58 |
22.97
|
22.37
|
570K | 1.68% | ||||
| Jul 20 | 22.58 | 22.29 |
22.76
|
22.17
|
1.8M | 2.13% | ||||
| Jul 19 | 22.11 | 21.81 |
22.39
|
21.81
|
1.8M | 3.12% | ||||
| Jul 18 | 21.44 | 21.44 |
21.75
|
21.27
|
822K | 1.52% | ||||
| Jul 15 | 21.12 | 21.11 |
21.41
|
20.93
|
1.2M | 2.28% | ||||
| Jul 14 | 20.65 | 20.71 |
20.91
|
20.34
|
543K | -1.38% | ||||
| Jul 13 | 20.94 | 21.51 |
21.51
|
20.87
|
698K | -3.41% | ||||
| Jul 12 | 21.68 | 20.79 |
21.93
|
20.79
|
571K | 4.28% | ||||
| Jul 11 | 20.79 | 20.89 |
21.08
|
20.71
|
983K | -1.19% | ||||
| Jul 8 | 21.04 | 20.7 |
21.16
|
20.55
|
852K | 1.40% | ||||
| Jul 7 | 20.75 | 20.35 |
20.9
|
20.25
|
1.3M | 2.57% | ||||
| Jul 6 | 20.23 | 20.84 |
21.16
|
20.04
|
594K | -2.88% | ||||
| Jul 5 | 20.83 | 20.36 |
20.85
|
19.85
|
681K | 0.77% | ||||
| Jul 1 | 20.67 | 20.16 |
20.68
|
20.1
|
458K | 1.32% | ||||
| Jun 30 | 20.4 | 19.88 |
20.58
|
19.66
|
617K | 1.75% | ||||
| Jun 29 | 20.05 | 21.08 |
21.16
|
19.94
|
609K | -4.8% | ||||
| Jun 28 | 21.06 | 21.42 |
21.95
|
21.01
|
838K | -0.85% | ||||
| Jun 27 | 21.24 | 21.21 |
21.53
|
20.99
|
507K | 1.19% | ||||
| Jun 24 | 20.99 | 19.94 |
20.99
|
19.94
|
2.2M | 5.48% | ||||
| Jun 23 | 19.9 | 19.57 |
19.93
|
19.17
|
658K | 1.84% | ||||
| Jun 22 | 19.54 | 19.37 |
19.87
|
19.12
|
801K | -0.51% | ||||
| Jun 21 | 19.64 | 19.57 |
20.3
|
19.23
|
834K | 2.13% | ||||
| Jun 17 | 19.23 | 19.41 |
19.76
|
18.89
|
1.1M | -0.67% | ||||
| Jun 16 | 19.36 | 20.34 |
20.52
|
19.16
|
958K | -7.59% | ||||
| Jun 15 | 20.95 | 20.81 |
21.49
|
20.61
|
915K | 2.44% | ||||
| Jun 14 | 20.45 | 19.72 |
20.53
|
19.33
|
724K | 4.12% | ||||
| Jun 13 | 19.64 | 21.01 |
21.14
|
19.51
|
822K | -9.49% | ||||
| Jun 10 | 21.7 | 22.21 |
22.28
|
21.64
|
627K | -3.56% | ||||
| Jun 9 | 22.5 | 22.87 |
22.99
|
22.46
|
482K | -1.53% | ||||
| Jun 8 | 22.85 | 23.27 |
23.45
|
22.59
|
584K | -3.01% | ||||
| Jun 7 | 23.56 | 23.08 |
23.57
|
22.83
|
476K | 0.99% | ||||
| Jun 6 | 23.33 | 23.36 |
23.63
|
22.9
|
624K | 0.56% | ||||
| Jun 3 | 23.2 | 23.86 |
23.86
|
23.11
|
548K | -4.13% | ||||
| Jun 2 | 24.2 | 23.82 |
24.25
|
23.68
|
466K | 1.21% | ||||
| Jun 1 | 23.91 | 24.25 |
24.58
|
23.54
|
530K | -1.32% | ||||
| May 31 | 24.23 | 24.2 |
24.41
|
23.83
|
625K | -0.41% | ||||
| May 27 | 24.33 | 23.99 |
24.35
|
23.94
|
511K | 1.80% | ||||
| May 26 | 23.9 | 23.38 |
23.95
|
23.38
|
824K | 2.71% | ||||
| May 25 | 23.27 | 21.87 |
23.42
|
21.82
|
964K | 6.45% | ||||
| May 24 | 21.86 | 24.62 |
24.63
|
21.82
|
1.1M | -12.63% | ||||
| May 23 | 25.02 | 25.42 |
25.54
|
24.75
|
632K | -0.71% | ||||
| May 20 | 25.2 | 25.99 |
26.3
|
24.63
|
768K | -2.29% | ||||
| May 19 | 25.79 | 25.14 |
26.1
|
24.81
|
955K | 1.66% | ||||
| May 18 | 25.37 | 25.49 |
25.64
|
25.03
|
860K | -0.78% | ||||
| May 17 | 25.57 | 24.9 |
25.77
|
24.75
|
1.2M | 3.90% | ||||
| May 16 | 24.61 | 24.82 |
25.09
|
24.45
|
744K | -0.97% | ||||
| May 13 | 24.85 | 24.32 |
24.94
|
24.03
|
985K | 3.41% | ||||
| May 12 | 24.03 | 22.88 |
24.04
|
22.51
|
881K | 6.33% | ||||
| May 11 | 22.6 | 22.88 |
23.54
|
22.31
|
941K | -0.31% | ||||
| May 10 | 22.67 | 22.99 |
23.31
|
21.81
|
1.1M | -0.26% | ||||
| May 9 | 22.73 | 23.66 |
23.97
|
22.56
|
1.1M | -5.21% | ||||
| May 6 | 23.98 | 23.73 |
24.19
|
23.42
|
1.3M | 1.27% | ||||
| May 5 | 23.68 | 25.43 |
25.84
|
23.33
|
1.4M | -1.95% | ||||
| May 4 | 24.15 | 22.76 |
24.58
|
22.76
|
890K | 3.38% | ||||
| May 3 | 23.36 | 23.47 |
23.93
|
22.81
|
735K | -1.56% | ||||
| May 2 | 23.73 | 22.29 |
23.79
|
22.07
|
884K | 6.70% | ||||
| Apr 29 | 22.24 | 22.77 |
23.16
|
22.18
|
647K | -3.01% | ||||
| Apr 28 | 22.93 | 22.91 |
23.14
|
22.33
|
508K | 0.97% | ||||
| Apr 27 | 22.71 | 23 |
23.62
|
22.71
|
762K | -1.73% | ||||
| Apr 26 | 23.11 | 23.16 |
23.3
|
22.75
|
807K | 0.04% | ||||
| Apr 25 | 23.1 | 23 |
23.45
|
22.64
|
887K | -0.99% | ||||
| Apr 22 | 23.33 | 23.18 |
23.44
|
22.65
|
792K | 0.60% | ||||
| Apr 21 | 23.19 | 24 |
24.22
|
23.01
|
515K | -2.52% | ||||
| Apr 20 | 23.79 | 24.22 |
24.31
|
23.39
|
563K | -2.14% | ||||
| Apr 19 | 24.31 | 23.61 |
24.52
|
23.55
|
704K | 2.88% | ||||
| Apr 18 | 23.63 | 23.02 |
24.24
|
22.89
|
986K | 3.32% | ||||
| Apr 14 | 22.87 | 23.88 |
23.89
|
22.8
|
747K | -4.27% | ||||
| Apr 13 | 23.89 | 24.21 |
24.55
|
23.73
|
571K | -1.32% | ||||
| Apr 12 | 24.21 | 24.69 |
25.22
|
24.17
|
618K | -1.14% | ||||
| Apr 11 | 24.49 | 24.14 |
25.04
|
23.94
|
722K | 0.74% | ||||
| Apr 8 | 24.31 | 24.8 |
25.04
|
24.2
|
982K | -2.6% | ||||
| Apr 7 | 24.96 | 26.26 |
26.42
|
24.82
|
788K | -5.53% | ||||
| Apr 6 | 26.42 | 26.85 |
27.14
|
26.14
|
421K | -3.08% | ||||
| Apr 5 | 27.26 | 27.99 |
28.4
|
27.22
|
389K | -2.75% | ||||
| Apr 4 | 28.03 | 27.3 |
28.05
|
27.27
|
411K | 2.52% | ||||
| Apr 1 | 27.34 | 28.06 |
28.19
|
27.11
|
1.0M | -2.43% | ||||
| Mar 31 | 28.02 | 27.25 |
28.16
|
27.03
|
529K | 2.64% | ||||
| Mar 30 | 27.3 | 27.79 |
27.87
|
27.19
|
320K | -2.05% | ||||
| Mar 29 | 27.87 | 27.79 |
28.1
|
27.62
|
410K | 1.42% | ||||
| Mar 28 | 27.48 | 28.1 |
28.14
|
27.04
|
419K | -1.86% | ||||
| Mar 25 | 28 | 27.8 |
28.51
|
27.69
|
416K | 0.61% | ||||
| Mar 24 | 27.83 | 27.3 |
27.84
|
26.52
|
363K | 1.98% | ||||
| Mar 23 | 27.29 | 27.71 |
28.18
|
27.27
|
643K | -2.12% | ||||
| Mar 22 | 27.88 | 27.99 |
28.29
|
27.63
|
525K | 0.90% | ||||
| Mar 21 | 27.63 | 27.5 |
27.69
|
27
|
506K | 0.11% | ||||
| Mar 18 | 27.6 | 27.29 |
27.8
|
26.84
|
795K | 0.66% | ||||
| Mar 17 | 27.42 | 27.37 |
27.69
|
26.96
|
725K | -0.29% | ||||
| Mar 16 | 27.5 | 25.74 |
27.51
|
25.74
|
774K | 6.42% | ||||
| Mar 15 | 25.84 | 25.05 |
26.17
|
25.01
|
567K | 3.98% | ||||
| Mar 14 | 24.85 | 25.39 |
25.39
|
24.25
|
927K | -1.04% | ||||
| Mar 11 | 25.11 | 26.22 |
26.34
|
24.99
|
1.2M | -3.57% | ||||
| Mar 10 | 26.04 | 27.57 |
27.77
|
26
|
1.1M | -7.07% | ||||
| Mar 9 | 28.02 | 28.17 |
29.47
|
27.9
|
1.1M | 1.41% | ||||
| Mar 8 | 27.63 | 27.36 |
28.71
|
27.25
|
1.9M | 1.58% | ||||
| Mar 7 | 27.2 | 28.16 |
28.61
|
27.19
|
633K | -3.89% | ||||
| Mar 4 | 28.3 | 28.89 |
29.11
|
28.08
|
595K | -3.54% | ||||
| Mar 3 | 29.34 | 30.02 |
30.32
|
29.04
|
568K | -1.77% | ||||
| Mar 2 | 29.87 | 29.97 |
30.52
|
29.69
|
1.5M | -0.33% | ||||
| Mar 1 | 29.97 | 29.81 |
31.04
|
29.71
|
1.6M | -0.1% | ||||
| Feb 28 | 30 | 26.99 |
30
|
26.99
|
1.3M | 9.53% | ||||
| Feb 25 | 27.39 | 26.34 |
27.47
|
26.05
|
1.7M | 4.03% | ||||
| Feb 24 | 26.33 | 25.47 |
26.42
|
25.25
|
1.7M | 2.13% | ||||
| Feb 23 | 25.78 | 26.9 |
27.16
|
25.09
|
1.3M | -4.09% | ||||
| Feb 22 | 26.88 | 27 |
27.95
|
26.8
|
593K | -3.07% | ||||
| Feb 18 | 27.73 | 27.82 |
28.14
|
27.09
|
639K | -0.96% | ||||
| Feb 17 | 28 | 27.82 |
28.43
|
27.77
|
466K | -0.85% | ||||
| Feb 16 | 28.24 | 29.19 |
29.25
|
28.24
|
460K | -3.98% | ||||
| Feb 15 | 29.41 | 28.86 |
29.49
|
28.36
|
504K | 3.05% | ||||
| Feb 14 | 28.54 | 29.37 |
29.64
|
28.4
|
601K | -2.46% | ||||
| Feb 11 | 29.26 | 28.95 |
30
|
28.95
|
590K | 0.90% | ||||
| Feb 10 | 29 | 28.67 |
29.63
|
28.67
|
1.5M | 0.24% | ||||
| Feb 9 | 28.93 | 27.65 |
28.93
|
27.61
|
672K | 5.35% | ||||
| Feb 8 | 27.46 | 26.75 |
27.65
|
26.66
|
499K | 3.31% | ||||
| Feb 7 | 26.58 | 26.52 |
27
|
26.12
|
461K | 0.23% | ||||
| Feb 4 | 26.52 | 26.86 |
27.54
|
25.97
|
620K | -1.96% | ||||
| Feb 3 | 27.05 | 27.56 |
28.04
|
26.95
|
517K | -2.03% | ||||
| Feb 2 | 27.61 | 27.45 |
27.77
|
26.61
|
601K | 0.29% | ||||
| Feb 1 | 27.53 | 27.3 |
28.26
|
27.21
|
556K | 0.18% | ||||
| Jan 31 | 27.48 | 26.84 |
27.58
|
26.53
|
1.0M | 0.88% | ||||
| Jan 28 | 27.24 | 25.71 |
27.27
|
25.71
|
670K | 3.57% | ||||
| Jan 27 | 26.3 | 26.98 |
28.62
|
26.25
|
473K | -1.98% | ||||
| Jan 26 | 26.83 | 27.61 |
27.72
|
26.6
|
891K | -2.15% | ||||
| Jan 25 | 27.42 | 27.15 |
27.72
|
26.35
|
587K | -0.22% | ||||
| Jan 24 | 27.48 | 26.49 |
27.54
|
26.02
|
1.1M | 2.12% | ||||
| Jan 21 | 26.91 | 27.31 |
27.63
|
26.65
|
873K | -2.54% | ||||
| Jan 20 | 27.61 | 29.33 |
29.66
|
27.57
|
638K | -5.77% | ||||
| Jan 19 | 29.3 | 29.9 |
30.31
|
28.49
|
651K | -1.41% | ||||
| Jan 18 | 29.72 | 30.46 |
30.82
|
29.58
|
1.0M | -1.75% | ||||
| Jan 14 | 30.25 | 30.01 |
30.54
|
29.37
|
645K | 0.46% | ||||
| Jan 13 | 30.11 | 29.52 |
30.55
|
29.35
|
1.2M | 3.08% | ||||
| Jan 12 | 29.21 | 29 |
29.31
|
28.44
|
697K | 1.49% | ||||
| Jan 11 | 28.78 | 28.16 |
29.6
|
28.16
|
612K | -1.44% | ||||
| Jan 10 | 29.2 | 28.89 |
29.99
|
28.83
|
1.6M | 1.21% | ||||
| Jan 7 | 28.85 | 26.79 |
28.86
|
26.79
|
1.5M | 7.57% | ||||
| Jan 6 | 26.82 | 26.22 |
27.3
|
26
|
569K | 3.23% | ||||
| Jan 5 | 25.98 | 26.77 |
27.4
|
25.83
|
598K | -3.06% | ||||
| Jan 4 | 26.8 | 27.05 |
27.64
|
26.77
|
621K | -0.45% | ||||
| Jan 3 | 26.92 | 26.98 |
27.41
|
26.4
|
641K | 1.85% | ||||
| Dec 31 | 26.43 | 26.4 |
26.85
|
26.19
|
816K | -0.11% | ||||
| Dec 30 | 26.46 | 25.43 |
27.21
|
25.43
|
1.3M | 4.79% | ||||
| Dec 29 | 25.25 | 25.87 |
26.13
|
24.84
|
2.2M | -2.77% | ||||
| Dec 28 | 25.97 | 25.24 |
26.26
|
25.21
|
2.4M | 2.04% | ||||
| Dec 27 | 25.45 | 26.51 |
26.51
|
24.72
|
4.3M | -4.29% | ||||
| Dec 23 | 26.59 | 26.73 |
27.2
|
26.53
|
828K | -0.67% | ||||
| Dec 22 | 26.77 | 26.96 |
27.43
|
26.74
|
524K | -0.89% | ||||
| Dec 21 | 27.01 | 26.42 |
27.44
|
26.42
|
518K | 2.31% | ||||
| Dec 20 | 26.4 | 25.25 |
26.47
|
25.25
|
804K | -0.34% | ||||
| Dec 17 | 26.49 | 26.59 |
27.19
|
26.33
|
752K | 0.26% | ||||
| Dec 16 | 26.42 | 25.96 |
26.74
|
25.52
|
670K | 2.64% | ||||
| Dec 15 | 25.74 | 25.95 |
26
|
24.99
|
944K | -0.5% | ||||
| Dec 14 | 25.87 | 26 |
26.76
|
25.76
|
763K | -0.19% | ||||
| Dec 13 | 25.92 | 25.21 |
26.09
|
24.95
|
720K | 1.93% | ||||
| Dec 10 | 25.43 | 25.49 |
25.93
|
25.13
|
663K | 0.36% | ||||
| Dec 9 | 25.34 | 25.16 |
25.85
|
25.08
|
575K | -0.43% | ||||
| Dec 8 | 25.45 | 25.03 |
25.84
|
24.86
|
534K | 1.56% | ||||
| Dec 7 | 25.06 | 25.47 |
26.21
|
25
|
559K | -0.79% | ||||
| Dec 6 | 25.26 | 25.3 |
25.89
|
25.14
|
561K | 0.44% | ||||
| Dec 3 | 25.15 | 25.07 |
26.12
|
24.94
|
1.1M | 0.96% | ||||
| Dec 2 | 24.91 | 22.86 |
25.23
|
22.85
|
1.2M | 9.30% | ||||
| Dec 1 | 22.79 | 23.83 |
24.56
|
22.77
|
944K | -2.31% | ||||
| Nov 30 | 23.33 | 23.06 |
23.57
|
22.44
|
1.8M | -0.26% | ||||
| Nov 29 | 23.39 | 23.99 |
24.6
|
23.09
|
618K | -1.47% | ||||
| Nov 26 | 23.74 | 23.91 |
24.03
|
23.4
|
1.5M | -3.65% | ||||
| Nov 24 | 24.64 | 24.53 |
24.99
|
24.5
|
5.0M | -0.08% | ||||
| Nov 23 | 24.66 | 24.59 |
25.08
|
24.25
|
512K | 0.98% | ||||
| Nov 22 | 24.42 | 24.45 |
25
|
24.08
|
726K | 0.45% | ||||
| Nov 19 | 24.31 | 24.7 |
24.83
|
23.42
|
1.1M | -2.76% | ||||
| Nov 18 | 25 | 26.16 |
26.29
|
24.83
|
628K | -4.32% | ||||
| Nov 17 | 26.13 | 26.28 |
26.89
|
25.84
|
340K | -1.14% | ||||
| Nov 16 | 26.43 | 26.65 |
26.65
|
25.84
|
518K | -1.64% | ||||
| Nov 15 | 26.87 | 26.52 |
26.95
|
26.31
|
360K | 2.60% | ||||
| Nov 12 | 26.19 | 26.31 |
26.71
|
25.76
|
497K | -1.02% | ||||
| Nov 11 | 26.46 | 26.47 |
26.77
|
25.93
|
388K | 0.15% | ||||
| Nov 10 | 26.42 | 26.26 |
27.4
|
26.26
|
439K | 0% | ||||
| Nov 9 | 26.42 | 26.45 |
26.96
|
26.08
|
580K | -0.3% | ||||
| Nov 8 | 26.5 | 27.36 |
27.75
|
26.38
|
473K | -3.28% | ||||
| Nov 5 | 27.4 | 27.22 |
27.96
|
27.07
|
335K | 2.24% | ||||
| Nov 4 | 26.8 | 27.04 |
27.44
|
26.18
|
429K | -1.54% | ||||
| Nov 3 | 27.22 | 27.06 |
29.34
|
26.52
|
471K | -2.44% | ||||
| Nov 2 | 27.9 | 26.6 |
28.3
|
26.05
|
596K | 4.93% | ||||
| Nov 1 | 26.59 | 26.33 |
28.02
|
26.16
|
455K | 1.76% | ||||
| Oct 29 | 26.13 | 26.54 |
27.03
|
26
|
384K | -1.88% | ||||
| Oct 28 | 26.63 | 26.84 |
27.6
|
26.52
|
477K | -0.19% | ||||
| Oct 27 | 26.68 | 27.64 |
27.64
|
26.41
|
439K | -4.17% | ||||
| Oct 26 | 27.84 | 27.92 |
28.14
|
27.48
|
388K | -0.04% | ||||
| Oct 25 | 27.85 | 28.57 |
28.95
|
27.58
|
418K | -2.18% | ||||
| Oct 22 | 28.47 | 28.2 |
28.74
|
27.95
|
363K | 0.42% | ||||
| Oct 21 | 28.35 | 28.76 |
30.78
|
28.14
|
434K | -1.7% | ||||
| Oct 20 | 28.84 | 27.93 |
28.85
|
27.66
|
542K | 3.30% | ||||
| Oct 19 | 27.92 | 26.54 |
28.04
|
26.1
|
882K | 5.80% | ||||
| Oct 18 | 26.39 | 26.71 |
26.95
|
26.03
|
684K | -2.94% | ||||
| Oct 15 | 27.19 | 28.22 |
28.23
|
26.98
|
677K | -2.51% | ||||
| Oct 14 | 27.89 | 27.82 |
28.45
|
27.43
|
476K | 1.05% | ||||
| Oct 13 | 27.6 | 28.46 |
28.64
|
27.21
|
488K | -3.16% | ||||
| Oct 12 | 28.5 | 29.12 |
29.17
|
28.35
|
405K | -2.1% | ||||
| Oct 11 | 29.11 | 29.1 |
29.9
|
28.87
|
231K | -0.31% | ||||
| Oct 8 | 29.2 | 30.65 |
30.71
|
29.15
|
245K | -5.04% | ||||
| Oct 7 | 30.75 | 31.25 |
31.94
|
30.63
|
328K | -0.77% | ||||
| Oct 6 | 30.99 | 30.69 |
31.02
|
29.92
|
245K | -0.77% | ||||
| Oct 5 | 31.23 | 31.82 |
31.86
|
31.02
|
254K | -1.73% | ||||
| Oct 4 | 31.78 | 32.34 |
32.38
|
31.49
|
265K | -1.88% | ||||
| Oct 1 | 32.39 | 31.85 |
32.95
|
31.45
|
446K | 2.24% | ||||
| Sep 30 | 31.68 | 32.33 |
32.45
|
31.31
|
287K | -1.92% | ||||
| Sep 29 | 32.3 | 32.49 |
32.8
|
32.08
|
221K | 0.25% | ||||
| Sep 28 | 32.22 | 32.87 |
33
|
32
|
420K | -1.92% | ||||
| Sep 27 | 32.85 | 32.63 |
33.62
|
32.46
|
517K | 1.51% | ||||
| Sep 24 | 32.36 | 29.27 |
32.48
|
29.21
|
840K | 10.03% | ||||
| Sep 23 | 29.41 | 28.96 |
29.49
|
28.8
|
363K | 1.80% | ||||
| Sep 22 | 28.89 | 28.81 |
29.26
|
28.73
|
377K | 1.16% | ||||
| Sep 21 | 28.56 | 28.79 |
29.17
|
27.99
|
416K | 0.39% | ||||
| Sep 20 | 28.45 | 28.66 |
29.22
|
27.98
|
484K | -2.87% | ||||
| Sep 17 | 29.29 | 28.89 |
29.52
|
28.59
|
898K | 1.91% | ||||
| Sep 16 | 28.74 | 28.2 |
28.94
|
27.9
|
321K | 2.20% | ||||
| Sep 15 | 28.12 | 27.4 |
28.24
|
27.17
|
271K | 2.70% | ||||
| Sep 14 | 27.38 | 27.61 |
27.61
|
26.97
|
245K | -0.76% | ||||
| Sep 13 | 27.59 | 27.02 |
28.03
|
26.82
|
265K | 2.53% | ||||
| Sep 10 | 26.91 | 27.21 |
27.46
|
26.67
|
287K | -0.96% | ||||
| Sep 9 | 27.17 | 27.52 |
27.84
|
27.15
|
309K | -1.81% | ||||
| Sep 8 | 27.67 | 28.16 |
28.32
|
27.5
|
252K | -2.26% | ||||
| Sep 7 | 28.31 | 28.5 |
28.89
|
28.21
|
297K | -1.19% | ||||
| Sep 3 | 28.65 | 29.42 |
29.42
|
28.38
|
299K | -2.58% | ||||
| Sep 2 | 29.41 | 29.6 |
30.03
|
29.22
|
246K | -0.64% | ||||
| Sep 1 | 29.6 | 30.08 |
30.26
|
29.54
|
255K | -1.37% | ||||
| Aug 31 | 30.01 | 30.07 |
30.29
|
29.75
|
502K | -0.37% | ||||
| Aug 30 | 30.12 | 29.95 |
30.47
|
29.03
|
262K | 0.50% | ||||
| Aug 27 | 29.97 | 30.23 |
31.01
|
29.88
|
583K | -1.12% | ||||
| Aug 26 | 30.31 | 30.11 |
30.39
|
29.65
|
403K | 0.03% | ||||
| Aug 25 | 30.3 | 30.05 |
30.72
|
29.53
|
262K | 1.17% | ||||
| Aug 24 | 29.95 | 29.25 |
30
|
29.25
|
194K | 2.50% | ||||
| Aug 23 | 29.22 | 28.97 |
29.44
|
28.77
|
269K | 2.42% | ||||
| Aug 20 | 28.53 | 27.81 |
28.66
|
27.81
|
330K | 1.64% | ||||
| Aug 19 | 28.07 | 28.79 |
28.86
|
27.56
|
572K | -3.34% | ||||
| Aug 18 | 29.04 | 29.76 |
30.01
|
29
|
305K | -2.19% | ||||
| Aug 17 | 29.69 | 28.83 |
29.71
|
28.67
|
284K | 1.57% | ||||
| Aug 16 | 29.23 | 30.13 |
30.13
|
29.17
|
472K | -3.05% | ||||
| Aug 13 | 30.15 | 30.7 |
30.7
|
30.08
|
160K | -1.34% | ||||
| Aug 12 | 30.56 | 30.6 |
30.85
|
29.97
|
271K | -0.26% | ||||
| Aug 11 | 30.64 | 29.73 |
30.69
|
29.33
|
326K | 3.41% | ||||
| Aug 10 | 29.63 | 30.09 |
30.09
|
29.32
|
379K | -1.5% | ||||
| Aug 9 | 30.08 | 30.49 |
30.8
|
29.39
|
647K | -2.97% | ||||
| Aug 6 | 31 | 30.77 |
31.28
|
30.46
|
341K | 2.18% | ||||
| Aug 5 | 30.34 | 29.44 |
30.38
|
28.88
|
551K | 3.09% | ||||
| Aug 4 | 29.43 | 28.43 |
29.72
|
28.36
|
614K | 4.10% | ||||
| Aug 3 | 28.27 | 27.9 |
28.73
|
27.38
|
555K | -0.11% | ||||
| Aug 2 | 28.3 | 29.06 |
29.45
|
28.23
|
420K | 0.04% | ||||
| Jul 30 | 28.29 | 28.65 |
28.94
|
28.15
|
357K | -2.14% | ||||
| Jul 29 | 28.91 | 29.15 |
29.49
|
28.52
|
225K | -0.17% | ||||
| Jul 28 | 28.96 | 28.71 |
29.31
|
27.92
|
306K | 1.61% | ||||
| Jul 27 | 28.5 | 28.48 |
28.65
|
28.21
|
300K | -1.38% | ||||
| Jul 26 | 28.9 | 29 |
29.09
|
28.53
|
289K | 1.30% | ||||
| Jul 23 | 28.53 | 28.75 |
29.15
|
28
|
359K | 0.25% | ||||
| Jul 22 | 28.46 | 29 |
29.22
|
27.93
|
470K | -1.66% | ||||
| Jul 21 | 28.94 | 27.92 |
29.72
|
27.92
|
430K | 4.18% | ||||
| Jul 20 | 27.78 | 26.6 |
27.96
|
26.19
|
869K | 4.16% | ||||
| Jul 19 | 26.67 | 26.54 |
27.02
|
26.02
|
625K | -1.7% | ||||
| Jul 16 | 27.13 | 28.2 |
28.21
|
27.04
|
717K | -3.04% | ||||
| Jul 15 | 27.98 | 28.11 |
28.68
|
27.62
|
348K | -2.17% | ||||
| Jul 14 | 28.6 | 28.86 |
29.17
|
28.13
|
379K | -1.41% | ||||
| Jul 13 | 29.01 | 30.35 |
30.35
|
28.95
|
523K | -3.81% | ||||
| Jul 12 | 30.16 | 29.65 |
30.2
|
29.39
|
546K | -0.33% | ||||
| Jul 9 | 30.26 | 30.19 |
30.43
|
29.85
|
280K | 1.58% | ||||
| Jul 8 | 29.79 | 29.84 |
30.09
|
29
|
628K | -2.23% | ||||
| Jul 7 | 30.47 | 31.21 |
31.24
|
30.15
|
793K | -3.27% | ||||
| Jul 6 | 31.5 | 32.42 |
32.42
|
30.45
|
520K | -2.23% | ||||
| Jul 2 | 32.22 | 32.5 |
32.5
|
31.52
|
530K | -0.92% | ||||
| Jul 1 | 32.52 | 33.5 |
33.52
|
32.44
|
338K | -2.11% | ||||
| Jun 30 | 33.22 | 32.82 |
33.5
|
32.72
|
352K | 0.70% | ||||
| Jun 29 | 32.99 | 34.21 |
34.51
|
32.91
|
257K | -2.91% | ||||
| Jun 28 | 33.98 | 34.61 |
34.61
|
33.69
|
345K | -2.44% | ||||
| Jun 25 | 34.83 | 34.24 |
35.69
|
34.23
|
883K | 2.08% | ||||
| Jun 24 | 34.12 | 33.49 |
34.16
|
33.49
|
277K | 1.79% | ||||
| Jun 23 | 33.52 | 32.58 |
33.99
|
32.58
|
384K | 1.70% | ||||
| Jun 22 | 32.96 | 32.89 |
33.05
|
31.85
|
487K | 0.52% | ||||
| Jun 21 | 32.79 | 32.07 |
32.89
|
31.62
|
364K | 2.98% | ||||
| Jun 18 | 31.84 | 31.35 |
31.92
|
31.27
|
846K | -0.5% | ||||
| Jun 17 | 32 | 32.69 |
32.69
|
31.41
|
369K | -1.14% | ||||
| Jun 16 | 32.37 | 32.19 |
32.42
|
31.5
|
365K | 0.22% | ||||
| Jun 15 | 32.3 | 32.34 |
32.49
|
32.08
|
359K | 0.28% | ||||
| Jun 14 | 32.21 | 32.76 |
32.79
|
31.85
|
390K | 0.19% | ||||
| Jun 11 | 32.15 | 32.46 |
32.7
|
31.81
|
318K | -0.12% | ||||
| Jun 10 | 32.19 | 33.12 |
33.25
|
32.05
|
837K | -2.54% | ||||
| Jun 9 | 33.03 | 33.54 |
33.58
|
33
|
274K | -1.75% | ||||
| Jun 8 | 33.62 | 33.3 |
33.76
|
32.96
|
275K | 0.51% | ||||
| Jun 7 | 33.45 | 33.51 |
33.68
|
33.12
|
229K | 0.06% | ||||
| Jun 4 | 33.43 | 33.84 |
33.84
|
33.08
|
397K | -0.86% | ||||
| Jun 3 | 33.72 | 34.46 |
34.54
|
33.08
|
582K | -2.6% | ||||
| Jun 2 | 34.62 | 34.3 |
34.69
|
34.11
|
473K | 1.14% | ||||
| Jun 1 | 34.23 | 33.82 |
34.63
|
33.72
|
364K | 1.60% | ||||
| May 28 | 33.69 | 34.25 |
34.37
|
33.37
|
516K | -1.98% | ||||
| May 27 | 34.37 | 33.1 |
34.54
|
32.8
|
569K | 4.53% | ||||
| May 26 | 32.88 | 32.47 |
33.17
|
32.47
|
386K | 2.30% | ||||
| May 25 | 32.14 | 32.7 |
33.18
|
32.01
|
388K | -1.71% | ||||
| May 24 | 32.7 | 32.36 |
33.04
|
32.36
|
301K | 0.40% | ||||
| May 21 | 32.57 | 32.23 |
32.84
|
31.85
|
218K | 1.91% | ||||
| May 20 | 31.96 | 31.51 |
32.09
|
31.3
|
229K | 1.24% | ||||
| May 19 | 31.57 | 31.84 |
31.84
|
30.88
|
590K | -2.68% | ||||
| May 18 | 32.44 | 32.67 |
33.09
|
32.44
|
288K | -1.01% | ||||
| May 17 | 32.77 | 33.56 |
33.73
|
32.4
|
343K | -2.03% | ||||
| May 14 | 33.45 | 33.22 |
33.76
|
33.01
|
601K | 0.75% | ||||
| May 13 | 33.2 | 32.66 |
33.52
|
32.58
|
455K | 1.68% | ||||
| May 12 | 32.65 | 33.26 |
33.67
|
32.57
|
425K | -1.51% | ||||
| May 11 | 33.15 | 32.49 |
33.59
|
32.25
|
418K | -0.48% | ||||
| May 10 | 33.31 | 33.7 |
34.33
|
33.3
|
410K | -0.48% | ||||
| May 7 | 33.47 | 33.19 |
33.56
|
32.84
|
421K | 1.55% | ||||
| May 6 | 32.96 | 33.03 |
33.46
|
32.3
|
908K | 1.07% | ||||
| May 5 | 32.61 | 32.28 |
33.26
|
31.39
|
571K | 3.89% | ||||
| May 4 | 31.39 | 32.03 |
32.53
|
30.57
|
700K | -1.91% | ||||
| May 3 | 32 | 33.03 |
33.03
|
31.24
|
967K | -1.45% | ||||
| Apr 30 | 32.47 | 33.04 |
33.67
|
32.47
|
483K | -2.29% | ||||
| Apr 29 | 33.23 | 33.95 |
34.01
|
32.7
|
434K | -1.51% | ||||
| Apr 28 | 33.74 | 33.17 |
33.89
|
32.8
|
672K | 1.38% | ||||
| Apr 27 | 33.28 | 32.93 |
33.67
|
32.85
|
527K | 0.57% | ||||
| Apr 26 | 33.09 | 32.82 |
33.4
|
32.65
|
378K | 1.44% | ||||
| Apr 23 | 32.62 | 32.56 |
32.93
|
32.1
|
359K | 0.80% | ||||
| Apr 22 | 32.36 | 31.69 |
32.51
|
31.64
|
620K | 2.21% | ||||
| Apr 21 | 31.66 | 30.45 |
31.74
|
30.36
|
451K | 4.14% | ||||
| Apr 20 | 30.4 | 31.3 |
31.3
|
29.8
|
692K | -2.12% | ||||
| Apr 19 | 31.06 | 30.04 |
31.45
|
30.04
|
814K | 3.26% | ||||
| Apr 16 | 30.08 | 30.53 |
30.66
|
30
|
313K | -0.79% | ||||
| Apr 15 | 30.32 | 29.7 |
30.32
|
29.7
|
364K | 2.95% | ||||
| Apr 14 | 29.45 | 29.81 |
30.43
|
29.18
|
494K | -0.24% | ||||
| Apr 13 | 29.52 | 30 |
30.2
|
29.2
|
620K | -1.47% | ||||
| Apr 12 | 29.96 | 29.89 |
30.04
|
29.65
|
503K | 0.40% | ||||
| Apr 9 | 29.84 | 30.13 |
30.36
|
29.61
|
456K | -0.96% | ||||
| Apr 8 | 30.13 | 29.95 |
30.2
|
29.67
|
910K | 0.53% | ||||
| Apr 7 | 29.97 | 29.98 |
30.67
|
29.55
|
816K | 0.17% | ||||
| Apr 6 | 29.92 | 29.89 |
30.18
|
29.58
|
602K | 0.57% | ||||
| Apr 5 | 29.75 | 30.25 |
30.25
|
29.33
|
828K | -0.6% | ||||
| Apr 1 | 29.93 | 29.27 |
30.74
|
29.27
|
931K | 2.29% | ||||
| Mar 31 | 29.26 | 29.95 |
30.21
|
28.9
|
789K | -1.81% | ||||
| Mar 30 | 29.8 | 28.75 |
30.2
|
28.6
|
764K | 3.51% | ||||
| Mar 29 | 28.79 | 29.13 |
29.77
|
28.33
|
1.4M | -1.2% | ||||
| Mar 26 | 29.14 | 29.45 |
29.58
|
27.52
|
1.8M | -0.68% | ||||
| Mar 25 | 29.34 | 28.8 |
29.63
|
28.36
|
1.1M | 0.76% | ||||
| Mar 24 | 29.12 | 31.75 |
32.09
|
29.05
|
1.1M | -8.14% | ||||
| Mar 23 | 31.7 | 33.3 |
33.78
|
31.08
|
1.4M | -6.27% | ||||
| Mar 22 | 33.82 | 34 |
34.41
|
33.11
|
1.1M | -1.34% | ||||
| Mar 19 | 34.28 | 35.51 |
35.64
|
34.17
|
1.4M | -4.49% | ||||
| Mar 18 | 35.89 | 37.9 |
37.9
|
35.75
|
483K | -5.43% | ||||
| Mar 17 | 37.95 | 37.14 |
37.95
|
36.33
|
346K | 0.77% | ||||
| Mar 16 | 37.66 | 37.92 |
38.38
|
37.34
|
358K | -0.63% | ||||
| Mar 15 | 37.9 | 38.4 |
38.69
|
37.56
|
457K | -1.3% | ||||
| Mar 12 | 38.4 | 38.76 |
39.6
|
38.33
|
772K | -0.26% | ||||
| Mar 11 | 38.5 | 38.02 |
38.88
|
37.78
|
494K | 1.93% | ||||
| Mar 10 | 37.77 | 37.37 |
38.21
|
37.31
|
561K | 1.40% | ||||
| Mar 9 | 37.25 | 37.81 |
37.98
|
36.27
|
526K | -0.85% | ||||
| Mar 8 | 37.57 | 36.93 |
37.9
|
35.69
|
924K | 3.19% | ||||
| Mar 5 | 36.41 | 36.27 |
36.58
|
35.24
|
673K | 2.10% | ||||
| Mar 4 | 35.66 | 35.91 |
36.92
|
34.92
|
790K | -0.25% | ||||
| Mar 3 | 35.75 | 34.41 |
36.7
|
34.15
|
766K | 3.44% | ||||
| Mar 2 | 34.56 | 32.82 |
34.8
|
32.65
|
741K | 5.85% | ||||
| Mar 1 | 32.65 | 31.25 |
32.93
|
31
|
520K | 5.56% | ||||
| Feb 26 | 30.93 | 31.15 |
31.42
|
30.1
|
1.3M | -0.74% | ||||
| Feb 25 | 31.16 | 34.97 |
35.08
|
29.36
|
2.7M | -10.77% | ||||
| Feb 24 | 34.92 | 34.63 |
36.03
|
33.15
|
1.2M | -3.75% | ||||
| Feb 23 | 36.28 | 35.09 |
36.56
|
34
|
898K | 4.25% | ||||
| Feb 22 | 34.8 | 33.42 |
35.49
|
33.11
|
846K | 5.30% | ||||
| Feb 19 | 33.05 | 32.88 |
33.6
|
32.84
|
444K | 0.70% | ||||
| Feb 18 | 32.82 | 33.02 |
33.5
|
32.01
|
489K | -0.55% | ||||
| Feb 17 | 33 | 32.12 |
33.47
|
32.01
|
477K | 1.32% | ||||
| Feb 16 | 32.57 | 32.52 |
33.05
|
32.1
|
360K | 0.84% | ||||
| Feb 12 | 32.3 | 32.01 |
32.81
|
32
|
223K | -0.03% | ||||
| Feb 11 | 32.31 | 32.35 |
32.59
|
31.59
|
352K | 0.19% | ||||
| Feb 10 | 32.25 | 32.67 |
32.91
|
31.68
|
328K | -0.62% | ||||
| Feb 9 | 32.45 | 32.78 |
32.89
|
31.5
|
417K | -0.64% | ||||
| Feb 8 | 32.66 | 32.79 |
33.1
|
32.3
|
422K | 0.96% | ||||
| Feb 5 | 32.35 | 32.39 |
33.05
|
32.09
|
343K | 1.06% | ||||
| Feb 4 | 32.01 | 31.63 |
32.02
|
31.19
|
451K | 1.78% | ||||
| Feb 3 | 31.45 | 31.96 |
32.22
|
31.3
|
556K | -1.93% | ||||
| Feb 2 | 32.07 | 32.62 |
32.97
|
31.96
|
456K | -1.14% | ||||
| Feb 1 | 32.44 | 31.52 |
32.59
|
30.75
|
534K | 2.95% | ||||
| Jan 29 | 31.51 | 33.3 |
33.91
|
31.5
|
905K | -4.14% | ||||
| Jan 28 | 32.87 | 34.08 |
35.29
|
32.24
|
1.3M | -5.79% | ||||
| Jan 27 | 34.89 | 31.94 |
37.04
|
31.74
|
4.4M | 7.69% | ||||
| Jan 26 | 32.4 | 32.92 |
33.01
|
31.9
|
1.1M | -0.31% | ||||
| Jan 25 | 32.5 | 32.06 |
33.14
|
31.95
|
1.3M | 1.66% | ||||
| Jan 22 | 31.97 | 30.68 |
32.15
|
30.45
|
655K | 2.50% | ||||
| Jan 21 | 31.19 | 31.65 |
31.82
|
31.12
|
511K | -1.14% | ||||
| Jan 20 | 31.55 | 32.4 |
32.75
|
31.54
|
594K | -2.26% | ||||
| Jan 19 | 32.28 | 33.3 |
33.71
|
32.12
|
566K | -2.77% | ||||
| Jan 15 | 33.2 | 33.2 |
33.76
|
32.63
|
473K | -1.8% | ||||
| Jan 14 | 33.81 | 32.49 |
34.07
|
31.77
|
1.5M | 5.03% | ||||
| Jan 13 | 32.19 | 32.98 |
33.66
|
32.13
|
832K | -2.63% | ||||
| Jan 12 | 33.06 | 33.22 |
33.5
|
32.58
|
809K | 0.46% | ||||
| Jan 11 | 32.91 | 32.01 |
33.14
|
31.87
|
625K | 1.29% | ||||
| Jan 8 | 32.49 | 32.67 |
32.89
|
31.91
|
895K | 0.03% | ||||
| Jan 7 | 32.48 | 33.33 |
34.57
|
32.2
|
1.3M | -3.04% | ||||
| Jan 6 | 33.5 | 32.49 |
33.87
|
31.94
|
1.7M | 5.91% | ||||
| Jan 5 | 31.63 | 31.53 |
32.16
|
31.22
|
750K | -0.32% | ||||
| Jan 4 | 31.73 | 32.27 |
32.37
|
31.34
|
801K | -0.38% | ||||
| Dec 31 | 31.85 | 32.21 |
32.72
|
31.64
|
496K | -1.42% | ||||
| Dec 30 | 32.31 | 31.84 |
32.37
|
31.31
|
491K | 2.41% | ||||
| Dec 29 | 31.55 | 32.3 |
32.5
|
31.05
|
471K | -2.14% | ||||
| Dec 28 | 32.24 | 31.7 |
32.47
|
31.25
|
927K | 3.17% | ||||
| Dec 24 | 31.25 | 31.6 |
32.06
|
30.75
|
523K | -0.79% | ||||
| Dec 23 | 31.5 | 28.27 |
31.69
|
28.25
|
3.1M | 11.78% | ||||
| Dec 22 | 28.18 | 27.93 |
28.26
|
27.36
|
691K | 1.37% | ||||
| Dec 21 | 27.8 | 28.25 |
28.5
|
27.5
|
1.3M | -2.93% | ||||
| Dec 18 | 28.64 | 28.85 |
29.31
|
28.15
|
1.3M | -1.04% | ||||
| Dec 17 | 28.94 | 28.91 |
29.15
|
28.22
|
994K | 2.26% | ||||
| Dec 16 | 28.3 | 28.98 |
29
|
28.29
|
483K | -1.84% | ||||
| Dec 15 | 28.83 | 28.22 |
29.02
|
28.16
|
574K | 2.27% | ||||
| Dec 14 | 28.19 | 29.98 |
29.99
|
28.15
|
728K | -1.5% | ||||
| Dec 11 | 28.62 | 28.93 |
29
|
28.39
|
401K | -1.95% | ||||
| Dec 10 | 29.19 | 28.84 |
29.25
|
28.71
|
658K | 0.14% | ||||
| Dec 9 | 29.15 | 29.64 |
29.99
|
28.73
|
487K | 0.24% | ||||
| Dec 8 | 29.08 | 28.64 |
29.54
|
28.23
|
916K | 0.69% | ||||
| Dec 7 | 28.88 | 28.75 |
29
|
27.81
|
728K | -0.1% | ||||
| Dec 4 | 28.91 | 28.79 |
29.07
|
28.04
|
950K | 1.55% | ||||
| Dec 3 | 28.47 | 28.92 |
29.33
|
28.26
|
613K | -0.87% | ||||
| Dec 2 | 28.72 | 27.89 |
28.96
|
27.01
|
847K | 2.06% | ||||
| Dec 1 | 28.14 | 27.9 |
28.38
|
27.32
|
1.4M | 3.23% | ||||
| Nov 30 | 27.26 | 27.73 |
28.12
|
27.21
|
656K | -2.78% | ||||
| Nov 27 | 28.04 | 28.55 |
28.59
|
27.67
|
546K | -0.95% | ||||
| Nov 25 | 28.31 | 28.08 |
28.96
|
27.83
|
1.7M | 0.35% | ||||
| Nov 24 | 28.21 | 28.26 |
28.94
|
27.62
|
2.7M | 1.84% | ||||
| Nov 23 | 27.7 | 27.22 |
28
|
27.11
|
2.2M | 3.51% | ||||
| Nov 20 | 26.76 | 26.07 |
27.12
|
25.81
|
2.3M | 2.69% | ||||
| Nov 19 | 26.06 | 27.21 |
29.31
|
25.85
|
3.6M | 5.93% | ||||
| Nov 18 | 24.6 | 25.27 |
25.49
|
24.57
|
834K | -1.44% | ||||
| Nov 17 | 24.96 | 24.67 |
25.65
|
24.25
|
803K | 0.36% | ||||
| Nov 16 | 24.87 | 23.85 |
25.01
|
23.56
|
1.5M | 5.61% | ||||
| Nov 13 | 23.55 | 22.18 |
23.7
|
21.66
|
1.3M | 9.48% | ||||
| Nov 12 | 21.51 | 21.49 |
21.72
|
20.65
|
885K | -1.06% | ||||
| Nov 11 | 21.74 | 21.7 |
22.1
|
21.4
|
763K | 1.54% | ||||
| Nov 10 | 21.41 | 21.47 |
21.67
|
20.65
|
1.7M | 4.39% | ||||
| Nov 9 | 20.51 | 20.5 |
23.88
|
20.48
|
1.6M | 6.38% | ||||
| Nov 6 | 19.28 | 18.93 |
19.88
|
18.89
|
1.0M | 2.28% | ||||
| Nov 5 | 18.85 | 18.11 |
19.43
|
18.09
|
1.4M | 4.14% | ||||
| Nov 4 | 18.1 | 19.71 |
19.98
|
17.88
|
2.3M | -7.89% | ||||
| Nov 3 | 19.65 | 19.41 |
19.9
|
19.11
|
1.5M | 2.83% | ||||
| Nov 2 | 19.11 | 18.99 |
19.26
|
18.51
|
772K | 2.85% | ||||
| Oct 30 | 18.58 | 18.58 |
18.88
|
18.38
|
836K | 0.43% | ||||
| Oct 29 | 18.5 | 16.9 |
18.59
|
16.9
|
881K | 7.62% | ||||
| Oct 28 | 17.19 | 16.82 |
17.41
|
16.72
|
1.1M | -0.58% | ||||
| Oct 27 | 17.29 | 17.98 |
18.02
|
17.08
|
897K | -4.37% | ||||
| Oct 26 | 18.08 | 18.51 |
18.51
|
17.84
|
1.5M | -3.98% | ||||
| Oct 23 | 18.83 | 19.18 |
19.47
|
18.5
|
773K | -1.36% | ||||
| Oct 22 | 19.09 | 19.2 |
20.09
|
19.03
|
1.8M | -0.68% | ||||
| Oct 21 | 19.22 | 18.95 |
19.53
|
18.8
|
1.7M | 1.21% | ||||
| Oct 20 | 18.99 | 18.16 |
19
|
17.85
|
1.6M | 6.45% | ||||
| Oct 19 | 17.84 | 18.5 |
18.5
|
17.83
|
976K | -3.04% | ||||
| Oct 16 | 18.4 | 18.25 |
18.64
|
18.13
|
1.3M | 0.60% | ||||
| Oct 15 | 18.29 | 18.43 |
18.61
|
18.05
|
1.3M | -1.77% | ||||
| Oct 14 | 18.62 | 18.97 |
19.39
|
18.59
|
1.4M | -1.48% | ||||
| Oct 13 | 18.9 | 18.98 |
18.99
|
18.46
|
1.3M | -0.53% | ||||
| Oct 12 | 19 | 18.8 |
19.15
|
18.5
|
1.1M | 0.21% | ||||
| Oct 9 | 18.96 | 19.65 |
19.85
|
18.9
|
749K | -2.02% | ||||
| Oct 8 | 19.35 | 18.88 |
19.44
|
18.8
|
6.7M | 3.59% | ||||
| Oct 7 | 18.68 | 18.71 |
18.97
|
18.52
|
577K | 0.86% | ||||
| Oct 6 | 18.52 | 18.96 |
19.3
|
18.5
|
849K | -0.91% | ||||
| Oct 5 | 18.69 | 18.97 |
19.25
|
18.38
|
837K | -0.05% | ||||
| Oct 2 | 18.7 | 18 |
18.97
|
17.98
|
1.1M | 0.97% | ||||
| Oct 1 | 18.52 | 19.21 |
19.38
|
18.06
|
1.4M | -3.69% | ||||
| Sep 30 | 19.23 | 19.78 |
20.08
|
19.16
|
1.2M | -4.19% | ||||
| Sep 29 | 20.07 | 20.25 |
20.49
|
19.42
|
500K | -1.04% | ||||
| Sep 28 | 20.28 | 20.29 |
20.7
|
20.18
|
523K | 2.22% | ||||
| Sep 25 | 19.84 | 19.78 |
20.25
|
19.53
|
474K | 0.05% | ||||
| Sep 24 | 19.83 | 19.16 |
20.35
|
19.16
|
1.0M | 2.48% | ||||
| Sep 23 | 19.35 | 20.13 |
20.42
|
19.08
|
1.6M | -3.73% | ||||
| Sep 22 | 20.1 | 20.27 |
20.82
|
19.86
|
944K | -0.45% | ||||
| Sep 21 | 20.19 | 21.14 |
21.14
|
20.04
|
1.4M | -6.66% | ||||
| Sep 18 | 21.63 | 22.19 |
22.42
|
21.14
|
2.5M | -1.73% | ||||
| Sep 17 | 22.01 | 21.33 |
22.04
|
21.25
|
679K | 1.10% | ||||
| Sep 16 | 21.77 | 21.17 |
22.02
|
20.98
|
958K | 3.96% | ||||
| Sep 15 | 20.94 | 21.33 |
21.49
|
20.66
|
461K | -0.81% | ||||
| Sep 14 | 21.11 | 20.1 |
21.18
|
19.96
|
1.0M | 5.87% | ||||
| Sep 11 | 19.94 | 20.13 |
20.13
|
19.62
|
510K | -0.75% | ||||
| Sep 10 | 20.09 | 21.01 |
21.17
|
19.86
|
871K | -3.27% | ||||
| Sep 9 | 20.77 | 21.4 |
21.47
|
20.34
|
793K | -1.38% | ||||
| Sep 8 | 21.06 | 20.79 |
21.06
|
20.32
|
853K | 0.72% | ||||
| Sep 4 | 20.91 | 20.76 |
21.03
|
20.23
|
654K | 2.40% | ||||
| Sep 3 | 20.42 | 20.72 |
21.64
|
20.23
|
707K | -0.87% | ||||
| Sep 2 | 20.6 | 20.12 |
20.8
|
19.95
|
681K | 2.18% | ||||
| Sep 1 | 20.16 | 20.4 |
20.89
|
20.03
|
672K | -3.12% | ||||
| Aug 31 | 20.81 | 21.61 |
21.61
|
20.7
|
762K | -4.06% | ||||
| Aug 28 | 21.69 | 21.65 |
21.91
|
21.53
|
395K | 0.65% | ||||
| Aug 27 | 21.55 | 21.49 |
21.93
|
21.34
|
545K | 0.94% | ||||
| Aug 26 | 21.35 | 21.2 |
21.54
|
21.02
|
473K | 0.33% | ||||
| Aug 25 | 21.28 | 21.44 |
21.58
|
20.77
|
446K | 0.24% | ||||
| Aug 24 | 21.23 | 20.47 |
21.24
|
20.19
|
551K | 3.86% | ||||
| Aug 21 | 20.44 | 20.65 |
20.87
|
20.34
|
548K | -1.26% | ||||
| Aug 20 | 20.7 | 20.89 |
21.15
|
20.53
|
557K | -2.4% | ||||
| Aug 19 | 21.21 | 20.75 |
21.57
|
20.63
|
1.2M | 3.01% | ||||
| Aug 18 | 20.59 | 21.04 |
21.11
|
20.33
|
629K | -2.65% | ||||
| Aug 17 | 21.15 | 21.4 |
21.69
|
20.64
|
566K | -1.31% | ||||
| Aug 14 | 21.43 | 20.84 |
21.77
|
20.77
|
619K | 1.95% | ||||
| Aug 13 | 21.02 | 21.2 |
21.68
|
20.64
|
980K | -1.82% | ||||
| Aug 12 | 21.41 | 22.37 |
23.11
|
20.95
|
1.5M | -2.1% | ||||
| Aug 11 | 21.87 | 21.59 |
22.63
|
21.59
|
1.7M | 3.85% | ||||
| Aug 10 | 21.06 | 20.37 |
21.37
|
20.22
|
1.0M | 3.24% | ||||
| Aug 7 | 20.4 | 20.37 |
20.57
|
19.87
|
1.0M | -0.58% | ||||
| Aug 6 | 20.52 | 19.17 |
20.88
|
19.17
|
1.8M | 6.21% | ||||
| Aug 5 | 19.32 | 20.5 |
21.19
|
18.67
|
3.0M | -10.01% | ||||
| Aug 4 | 21.47 | 21.22 |
21.86
|
21.21
|
994K | 2.09% | ||||
| Aug 3 | 21.03 | 20.74 |
21.44
|
20.37
|
1.2M | 2.09% | ||||
| Jul 31 | 20.6 | 21.25 |
21.29
|
20.21
|
1.0M | -2.78% | ||||
| Jul 30 | 21.19 | 20.12 |
21.36
|
19.77
|
1.2M | 3.67% | ||||
| Jul 29 | 20.44 | 19.98 |
20.6
|
19.81
|
971K | 3.49% | ||||
| Jul 28 | 19.75 | 19.48 |
20.07
|
19.48
|
1.7M | 1.75% | ||||
| Jul 27 | 19.41 | 20.38 |
20.5
|
19.16
|
2.5M | -5.22% | ||||
| Jul 24 | 20.48 | 20.75 |
21.03
|
20.14
|
1.5M | 1.39% | ||||
| Jul 23 | 20.2 | 19.49 |
20.33
|
19.49
|
1.4M | 2.75% | ||||
| Jul 22 | 19.66 | 18.72 |
20.11
|
18.58
|
1.4M | 4.57% | ||||
| Jul 21 | 18.8 | 18.07 |
19.02
|
18.07
|
1.1M | 3.92% | ||||
| Jul 20 | 18.09 | 19.05 |
19.13
|
17.88
|
2.0M | -7.94% | ||||
| Jul 17 | 19.65 | 19.86 |
20.21
|
19.39
|
1.9M | -1.36% | ||||
| Jul 16 | 19.92 | 19.2 |
20.39
|
18.84
|
1.6M | 2.79% | ||||
| Jul 15 | 19.38 | 19.05 |
19.64
|
18.72
|
1.3M | 6.60% | ||||
| Jul 14 | 18.18 | 17.59 |
18.37
|
17.37
|
710K | 3% | ||||
| Jul 13 | 17.65 | 18.11 |
18.43
|
17.59
|
1.2M | -0.4% | ||||
| Jul 10 | 17.72 | 16.92 |
17.9
|
16.77
|
930K | 5.48% | ||||
| Jul 9 | 16.8 | 18.66 |
18.66
|
16.5
|
1.8M | -9.14% | ||||
| Jul 8 | 18.49 | 18.3 |
18.94
|
17.79
|
1.0M | 0.05% | ||||
| Jul 7 | 18.48 | 18.37 |
18.6
|
18.17
|
1.1M | -0.54% | ||||
| Jul 6 | 18.58 | 18.66 |
19.04
|
18.22
|
1.7M | 2.31% | ||||
| Jul 2 | 18.16 | 18.64 |
18.91
|
17.99
|
1.1M | -0.33% | ||||
| Jul 1 | 18.22 | 18.4 |
18.98
|
18
|
1.2M | -1.3% | ||||
| Jun 30 | 18.46 | 17.61 |
18.53
|
17.35
|
1.7M | 4.18% | ||||
| Jun 29 | 17.72 | 17.07 |
18.14
|
16.68
|
3.0M | 5.48% | ||||
| Jun 26 | 16.8 | 18.34 |
18.5
|
16.54
|
8.7M | -8.55% | ||||
| Jun 25 | 18.37 | 18.17 |
18.79
|
17.69
|
1.8M | -0.81% | ||||
| Jun 24 | 18.52 | 19.16 |
19.26
|
17.66
|
1.6M | -5.07% | ||||
| Jun 23 | 19.51 | 19.81 |
20.27
|
19.34
|
2.0M | 0.10% | ||||
| Jun 22 | 19.49 | 19.02 |
19.75
|
18.61
|
1.1M | 2.20% | ||||
| Jun 19 | 19.07 | 19.91 |
19.98
|
18.66
|
2.2M | -2.65% | ||||
| Jun 18 | 19.59 | 18.76 |
19.99
|
18.59
|
1.2M | 2.89% | ||||
| Jun 17 | 19.04 | 19.57 |
19.57
|
18.76
|
1.1M | -3.4% | ||||
| Jun 16 | 19.71 | 20.98 |
21.21
|
19.51
|
828K | -0.1% | ||||
| Jun 15 | 19.73 | 18.33 |
20.14
|
18.17
|
1.4M | 2.28% | ||||
| Jun 12 | 19.29 | 20.34 |
20.58
|
18.35
|
2.0M | 0.84% | ||||
| Jun 11 | 19.13 | 20.14 |
20.31
|
19.01
|
2.7M | -11.76% | ||||
| Jun 10 | 21.68 | 22.78 |
22.86
|
21.3
|
1.9M | -5.74% | ||||
| Jun 9 | 23 | 24.2 |
24.8
|
22.85
|
2.5M | -7.59% | ||||
| Jun 8 | 24.89 | 26.53 |
26.53
|
23.78
|
2.4M | 0.48% | ||||
| Jun 5 | 24.77 | 23.2 |
25.28
|
23.2
|
2.3M | 12.95% | ||||
| Jun 4 | 21.93 | 20.52 |
21.98
|
20
|
1.2M | 7.13% | ||||
| Jun 3 | 20.47 | 20.7 |
21.22
|
19.76
|
2.0M | 1.09% | ||||
| Jun 2 | 20.25 | 19.67 |
20.42
|
19.6
|
2.1M | 4.87% | ||||
| Jun 1 | 19.31 | 18.8 |
19.69
|
18.56
|
1.1M | 3.32% | ||||
| May 29 | 18.69 | 18.24 |
18.95
|
17.92
|
1.3M | 0.54% | ||||
| May 28 | 18.59 | 19.58 |
19.63
|
18.52
|
1.1M | -5.2% | ||||
| May 27 | 19.61 | 19.09 |
20.07
|
18.77
|
1.4M | 6.92% | ||||
| May 26 | 18.34 | 18.55 |
18.88
|
17.98
|
1.2M | 1.95% | ||||
| May 22 | 17.99 | 17.45 |
18.04
|
17.07
|
799K | 3.87% | ||||
| May 21 | 17.32 | 17.43 |
18.29
|
17.27
|
758K | -1.48% | ||||
| May 20 | 17.58 | 17.46 |
18.04
|
17.2
|
1.4M | 2.81% | ||||
| May 19 | 17.1 | 17.03 |
17.7
|
16.85
|
1.5M | 0.29% | ||||
| May 18 | 17.05 | 16.4 |
17.56
|
16.4
|
1.6M | 9.51% | ||||
| May 15 | 15.57 | 14.91 |
16.21
|
14.81
|
2.4M | 4.36% | ||||
| May 14 | 14.92 | 14.16 |
14.97
|
13.49
|
2.4M | 1.08% | ||||
| May 13 | 14.76 | 15.87 |
16.02
|
13.82
|
2.4M | -7.69% | ||||
| May 12 | 15.99 | 16.53 |
16.94
|
15.93
|
1.4M | -2.91% | ||||
| May 11 | 16.47 | 15.98 |
16.64
|
15.77
|
1.6M | 0.18% | ||||
| May 8 | 16.44 | 16.58 |
17.32
|
16.23
|
1.2M | 2.37% | ||||
| May 7 | 16.06 | 16.33 |
16.66
|
15.83
|
1.7M | 1.65% | ||||
| May 6 | 15.8 | 16 |
16.89
|
15.46
|
2.6M | 2.73% | ||||
| May 5 | 15.38 | 15.43 |
15.86
|
14.56
|
2.0M | 2.19% | ||||
| May 4 | 15.05 | 15.75 |
16.07
|
14.8
|
2.0M | -10.74% | ||||
| May 1 | 16.86 | 17.17 |
17.17
|
16.41
|
1.2M | -4.48% | ||||
| Apr 30 | 17.65 | 18.12 |
18.2
|
16.94
|
1.6M | -5.77% | ||||
| Apr 29 | 18.73 | 18.05 |
18.92
|
17.61
|
1.5M | 9.02% | ||||
| Apr 28 | 17.18 | 16.63 |
17.49
|
16.22
|
1.4M | 7.24% | ||||
| Apr 27 | 16.02 | 15.3 |
16.12
|
15.13
|
2.5M | 4.84% | ||||
| Apr 24 | 15.28 | 14.71 |
15.54
|
14.59
|
1.2M | 4.95% | ||||
| Apr 23 | 14.56 | 14.06 |
14.7
|
13.95
|
2.3M | 4.67% | ||||
| Apr 22 | 13.91 | 14.45 |
14.59
|
13.86
|
978K | -1.63% | ||||
| Apr 21 | 14.14 | 14.58 |
15.08
|
13.98
|
1.6M | -6.91% | ||||
| Apr 20 | 15.19 | 15.19 |
16.05
|
14.81
|
1.2M | -4.1% | ||||
| Apr 17 | 15.84 | 14.93 |
16.05
|
14.8
|
1.7M | 10.85% | ||||
| Apr 16 | 14.29 | 14.67 |
14.92
|
14.02
|
1.1M | -1.52% | ||||
| Apr 15 | 14.51 | 15.27 |
15.61
|
14.09
|
2.1M | -11.09% | ||||
| Apr 14 | 16.32 | 15.55 |
16.43
|
15.37
|
1.2M | 7.79% | ||||
| Apr 13 | 15.14 | 15.5 |
15.52
|
14.52
|
1.7M | -2.01% | ||||
| Apr 9 | 15.45 | 16.52 |
17.2
|
15.29
|
2.1M | -1.09% | ||||
| Apr 8 | 15.62 | 14.79 |
16.29
|
14.79
|
2.1M | 7.80% | ||||
| Apr 7 | 14.49 | 15.17 |
17.07
|
14.32
|
3.0M | 2.26% | ||||
| Apr 6 | 14.17 | 12.99 |
14.76
|
12.86
|
2.4M | 15.67% | ||||
| Apr 3 | 12.25 | 12.75 |
13.19
|
11.95
|
2.1M | -5.19% | ||||
| Apr 2 | 12.92 | 12.68 |
13.51
|
12.32
|
1.9M | -0.23% | ||||
| Apr 1 | 12.95 | 15.31 |
15.42
|
12.66
|
1.8M | -19.47% | ||||
| Mar 31 | 16.08 | 16.27 |
17.15
|
16.03
|
1.8M | -0.99% | ||||
| Mar 30 | 16.24 | 16.81 |
17.34
|
14.9
|
2.1M | -6.61% | ||||
| Mar 27 | 17.39 | 17.55 |
17.57
|
16.24
|
2.0M | -3.66% | ||||
| Mar 26 | 18.05 | 19.98 |
20.03
|
17.54
|
3.3M | -7.01% | ||||
| Mar 25 | 19.41 | 16.87 |
21.16
|
16.69
|
5.8M | 19.59% | ||||
| Mar 24 | 16.23 | 16.01 |
17.2
|
15.52
|
4.3M | 8.20% | ||||
| Mar 23 | 15 | 13.45 |
15.19
|
12.65
|
3.8M | 9.97% | ||||
| Mar 20 | 13.64 | 14.85 |
15.52
|
13.34
|
3.5M | -5.01% | ||||
| Mar 19 | 14.36 | 12.59 |
16.15
|
12.54
|
3.7M | 13.07% | ||||
| Mar 18 | 12.7 | 12.71 |
13.86
|
10.58
|
4.5M | -6.2% | ||||
| Mar 17 | 13.54 | 13.39 |
13.83
|
10.94
|
3.9M | 3.20% | ||||
| Mar 16 | 13.12 | 14.63 |
15.27
|
13.1
|
3.9M | -18.76% | ||||
| Mar 13 | 16.15 | 17.42 |
17.7
|
15.68
|
4.1M | -1.76% | ||||
| Mar 12 | 16.44 | 17.5 |
18.68
|
15.99
|
5.1M | -14.55% | ||||
| Mar 11 | 19.24 | 20.72 |
20.72
|
18.78
|
2.5M | -7.81% | ||||
| Mar 10 | 20.87 | 20.52 |
21.3
|
19.53
|
3.2M | 5.24% | ||||
| Mar 9 | 19.83 | 20.61 |
20.97
|
19.75
|
3.5M | -9.41% | ||||
| Mar 6 | 21.89 | 22.63 |
23.41
|
21.54
|
3.7M | -6.61% | ||||
| Mar 5 | 23.44 | 23.99 |
24.23
|
23.22
|
7.0M | -4.95% | ||||
| Mar 4 | 24.66 | 24.52 |
24.95
|
23.84
|
2.1M | 1.69% | ||||
| Mar 3 | 24.25 | 23.57 |
25.47
|
23.56
|
2.2M | 3.02% | ||||
| Mar 2 | 23.54 | 23.25 |
23.58
|
22.23
|
2.8M | 1.42% | ||||
| Feb 28 | 23.21 | 22.76 |
24.42
|
22.76
|
2.5M | -0.98% | ||||
| Feb 27 | 23.44 | 22.86 |
24.48
|
22
|
2.7M | 0.34% | ||||
| Feb 26 | 23.36 | 27 |
27.2
|
22.91
|
5.0M | -14.99% | ||||
| Feb 25 | 27.48 | 28.37 |
28.37
|
26.97
|
2.1M | -2.55% | ||||
| Feb 24 | 28.2 | 27.95 |
28.4
|
27.45
|
1.8M | -2.59% | ||||
| Feb 21 | 28.95 | 29.1 |
29.62
|
28.77
|
1.1M | -1.56% | ||||
| Feb 20 | 29.41 | 30.23 |
30.27
|
29.11
|
1.2M | -3.83% | ||||
| Feb 19 | 30.58 | 30.18 |
30.69
|
30.02
|
1.3M | 1.49% | ||||
| Feb 18 | 30.13 | 29.69 |
30.46
|
29.68
|
923K | 1.18% | ||||
| Feb 14 | 29.78 | 29.99 |
30.14
|
29.52
|
586K | -0.17% | ||||
| Feb 13 | 29.83 | 29.89 |
30.18
|
29.53
|
981K | -0.77% | ||||
| Feb 12 | 30.06 | 30.25 |
30.89
|
29.81
|
879K | 0.13% | ||||
| Feb 11 | 30.02 | 29.42 |
30.35
|
29.2
|
1.4M | 2.60% | ||||
| Feb 10 | 29.26 | 29.15 |
29.33
|
28.45
|
1.8M | 0% | ||||
| Feb 7 | 29.26 | 31.01 |
31.01
|
29.06
|
2.7M | -5.83% | ||||
| Feb 6 | 31.07 | 31.49 |
31.88
|
31.01
|
1.7M | -0.64% | ||||
| Feb 5 | 31.27 | 31.1 |
31.84
|
30.98
|
1.3M | 1.82% | ||||
| Feb 4 | 30.71 | 30.79 |
31.18
|
30.01
|
1.8M | 0.75% | ||||
| Feb 3 | 30.48 | 30.1 |
30.91
|
29.96
|
1.2M | 1.87% | ||||
| Jan 31 | 29.92 | 30.9 |
31.02
|
29.5
|
2.0M | -3.27% | ||||
| Jan 30 | 30.93 | 30.42 |
31.02
|
29.92
|
1.7M | 0.78% | ||||
| Jan 29 | 30.69 | 31.2 |
31.44
|
30.44
|
1.8M | -1.76% | ||||
| Jan 28 | 31.24 | 30.93 |
31.34
|
30.19
|
1.6M | 1.79% | ||||
| Jan 27 | 30.69 | 30.81 |
31.27
|
30.31
|
2.0M | -1.85% | ||||
| Jan 24 | 31.27 | 32.75 |
32.75
|
31.14
|
1.7M | -4.58% | ||||
| Jan 23 | 32.77 | 32.66 |
32.94
|
31.89
|
1.7M | 0.06% | ||||
| Jan 22 | 32.75 | 32.87 |
33.35
|
32.62
|
2.1M | 0.24% | ||||
| Jan 21 | 32.67 | 33.42 |
33.42
|
32.53
|
1.3M | -2.36% | ||||
| Jan 17 | 33.46 | 33.85 |
34.02
|
33.3
|
566K | -0.86% | ||||
| Jan 16 | 33.75 | 34.11 |
34.31
|
33.52
|
1.0M | -0.74% | ||||
| Jan 15 | 34 | 32.34 |
34.04
|
32.32
|
1.3M | 4.74% | ||||
| Jan 14 | 32.46 | 31.91 |
32.76
|
31.6
|
1.1M | 1.88% | ||||
| Jan 13 | 31.86 | 31.31 |
31.93
|
31.01
|
1.0M | 2.12% | ||||
| Jan 10 | 31.2 | 31.31 |
31.33
|
30.78
|
1.1M | -0.03% | ||||
| Jan 9 | 31.21 | 31.98 |
32.05
|
30.87
|
995K | -2.1% | ||||
| Jan 8 | 31.88 | 31.59 |
32.09
|
31.2
|
1.9M | 0.82% | ||||
| Jan 7 | 31.62 | 31.59 |
32.64
|
31.55
|
954K | -0.44% | ||||
| Jan 6 | 31.76 | 32.04 |
32.48
|
31.23
|
910K | -0.75% | ||||
| Jan 3 | 32 | 31.69 |
32.2
|
30.78
|
1.4M | -0.12% | ||||
| Jan 2 | 32.04 | 33.47 |
33.64
|
31.54
|
1.6M | -3.9% | ||||
| Dec 31 | 33.34 | 32.83 |
33.43
|
32.64
|
725K | 1.34% | ||||
| Dec 30 | 32.9 | 33.68 |
33.68
|
32.61
|
764K | -2.29% | ||||
| Dec 27 | 33.67 | 33.7 |
33.78
|
33.38
|
731K | 0.06% | ||||
| Dec 26 | 33.65 | 33 |
33.73
|
32.79
|
496K | 2.22% | ||||
| Dec 24 | 32.92 | 33.42 |
33.43
|
32.59
|
449K | -1.94% | ||||
| Dec 23 | 33.57 | 33.76 |
33.82
|
33.24
|
869K | -0.33% | ||||
| Dec 20 | 33.68 | 32.73 |
33.75
|
32.26
|
2.0M | 3.57% | ||||
| Dec 19 | 32.52 | 31.4 |
32.52
|
31.29
|
1.2M | 3.27% | ||||
| Dec 18 | 31.49 | 31.11 |
31.68
|
31.03
|
779K | 1.35% | ||||
| Dec 17 | 31.07 | 30.36 |
31.14
|
30.24
|
1.4M | 2.14% | ||||
| Dec 16 | 30.42 | 30.42 |
31.07
|
30.21
|
1.2M | -0.03% | ||||
| Dec 13 | 30.43 | 31.05 |
31.35
|
30.17
|
1.1M | -1.68% | ||||
| Dec 12 | 30.95 | 31.69 |
31.72
|
30.92
|
1.4M | -2.46% | ||||
| Dec 11 | 31.73 | 32.12 |
32.47
|
31.71
|
610K | -0.75% | ||||
| Dec 10 | 31.97 | 32.65 |
32.69
|
31.77
|
2.8M | -2.11% | ||||
| Dec 9 | 32.66 | 32.82 |
33.56
|
32.62
|
988K | -0.37% | ||||
| Dec 6 | 32.78 | 33.04 |
33.29
|
32.63
|
726K | -0.27% | ||||
| Dec 5 | 32.87 | 33.57 |
33.57
|
32.43
|
1.2M | -1.76% | ||||
| Dec 4 | 33.46 | 34.34 |
34.49
|
33.34
|
1.2M | -1.91% | ||||
| Dec 3 | 34.11 | 33.7 |
34.46
|
32.91
|
1.4M | 0.59% | ||||
| Dec 2 | 33.91 | 34.76 |
34.78
|
33.75
|
974K | -2.64% | ||||
| Nov 29 | 34.83 | 35.01 |
35.01
|
34.61
|
241K | -0.77% | ||||
| Nov 27 | 35.1 | 35.46 |
35.64
|
34.2
|
1.1M | -1.38% | ||||
| Nov 26 | 35.59 | 35.92 |
35.92
|
34.88
|
1.1M | -0.7% | ||||
| Nov 25 | 35.84 | 35.51 |
36.86
|
35.51
|
1.3M | 0.45% | ||||
| Nov 22 | 35.68 | 34.9 |
35.84
|
34.69
|
1.3M | 2.62% | ||||
| Nov 21 | 34.77 | 36.48 |
36.56
|
34.5
|
1.6M | -4.19% | ||||
| Nov 20 | 36.29 | 37.68 |
37.81
|
36.19
|
1.5M | -3.69% | ||||
| Nov 19 | 37.68 | 37.27 |
38.13
|
36.93
|
1.2M | -1.7% | ||||
| Nov 18 | 38.33 | 37.68 |
38.44
|
36.98
|
769K | 1.46% | ||||
| Nov 15 | 37.78 | 37.96 |
38.29
|
37.48
|
590K | 0.35% | ||||
| Nov 14 | 37.65 | 37.82 |
38.69
|
37.38
|
814K | -0.92% | ||||
| Nov 13 | 38 | 38.95 |
39.23
|
37.62
|
1.1M | -3.33% | ||||
| Nov 12 | 39.31 | 39.42 |
40.07
|
39.02
|
715K | -0.91% | ||||
| Nov 11 | 39.67 | 39.05 |
40.33
|
38.48
|
938K | 0.97% | ||||
| Nov 8 | 39.29 | 38.37 |
39.39
|
37.18
|
689K | 2.75% | ||||
| Nov 7 | 38.24 | 38.02 |
38.76
|
37.38
|
935K | 0.79% | ||||
| Nov 6 | 37.94 | 37.15 |
38.9
|
36.44
|
2.1M | -2.12% | ||||
| Nov 5 | 38.76 | 40.13 |
40.44
|
38.62
|
1.5M | -3.12% | ||||
| Nov 4 | 40.01 | 40.7 |
40.76
|
39.59
|
762K | -0.35% | ||||
| Nov 1 | 40.15 | 39.99 |
40.65
|
39.86
|
405K | 0.78% | ||||
| Oct 31 | 39.84 | 40.08 |
40.18
|
39.32
|
598K | -0.8% | ||||
| Oct 30 | 40.16 | 41.85 |
41.85
|
39.55
|
891K | -3.83% | ||||
| Oct 29 | 41.76 | 42.24 |
42.45
|
41.68
|
216K | -1.32% | ||||
| Oct 28 | 42.32 | 41.77 |
42.73
|
41.77
|
397K | 1.80% | ||||
| Oct 25 | 41.57 | 41.59 |
42.6
|
41.48
|
396K | -0.07% | ||||
| Oct 24 | 41.6 | 42.34 |
42.34
|
40.78
|
594K | -0.95% | ||||
| Oct 23 | 42 | 42.02 |
42.32
|
41.76
|
379K | -0.47% | ||||
| Oct 22 | 42.2 | 42.4 |
42.66
|
41.99
|
364K | -0.54% | ||||
| Oct 21 | 42.43 | 42.4 |
43.03
|
42.23
|
389K | 0.76% | ||||
| Oct 18 | 42.11 | 42.63 |
42.99
|
42.03
|
559K | -1.29% | ||||
| Oct 17 | 42.66 | 41.7 |
42.72
|
41.05
|
912K | 3.04% | ||||
| Oct 16 | 41.4 | 40.81 |
41.58
|
40.8
|
593K | 0.85% | ||||
| Oct 15 | 41.05 | 40.53 |
41.45
|
40.02
|
936K | 1.58% | ||||
| Oct 14 | 40.41 | 41 |
41.66
|
40
|
465K | -1.56% | ||||
| Oct 11 | 41.05 | 40.73 |
41.55
|
40.73
|
496K | 1.99% | ||||
| Oct 10 | 40.25 | 39.76 |
40.8
|
39.76
|
953K | 0.95% | ||||
| Oct 9 | 39.87 | 39 |
40.08
|
38.69
|
1.1M | 3.24% | ||||
| Oct 8 | 38.62 | 40.89 |
40.89
|
38.46
|
1.1M | -5.8% | ||||
| Oct 7 | 41 | 41.41 |
41.73
|
40.76
|
1.1M | -1.47% | ||||
| Oct 4 | 41.61 | 41.52 |
41.91
|
41.31
|
627K | 0.48% | ||||
| Oct 3 | 41.41 | 41.54 |
41.57
|
40.38
|
782K | 0.17% | ||||
| Oct 2 | 41.34 | 41.89 |
41.89
|
41.06
|
684K | -2.18% | ||||
| Oct 1 | 42.26 | 42.95 |
44
|
42.19
|
544K | -1.12% | ||||
| Sep 30 | 42.74 | 41.86 |
43.02
|
41.72
|
633K | 2.22% | ||||
| Sep 27 | 41.81 | 42.59 |
42.62
|
41.45
|
755K | -1.74% | ||||
| Sep 26 | 42.55 | 42.48 |
42.83
|
41.62
|
816K | 0.59% | ||||
| Sep 25 | 42.3 | 42.54 |
42.8
|
41.54
|
510K | -0.94% | ||||
| Sep 24 | 42.7 | 43.83 |
44.15
|
42.6
|
804K | -3.02% | ||||
| Sep 23 | 44.03 | 43.44 |
44.15
|
43.11
|
491K | 0.64% | ||||
| Sep 20 | 43.75 | 44.17 |
44.5
|
43.52
|
724K | -0.84% | ||||
| Sep 19 | 44.12 | 45.63 |
45.63
|
44.03
|
1.0M | -2.86% | ||||
| Sep 18 | 45.42 | 44.49 |
45.73
|
44.39
|
916K | 2.16% | ||||
| Sep 17 | 44.46 | 44.25 |
44.93
|
43.92
|
780K | 0% | ||||
| Sep 16 | 44.46 | 43.8 |
44.58
|
43.2
|
525K | 0.91% | ||||
| Sep 13 | 44.06 | 44.73 |
44.73
|
43.79
|
792K | -0.47% | ||||
| Sep 12 | 44.27 | 44.52 |
44.56
|
43.84
|
813K | -0.61% | ||||
| Sep 11 | 44.54 | 44.5 |
44.58
|
43.64
|
1.1M | -0.09% | ||||
| Sep 10 | 44.58 | 43.12 |
44.59
|
42.84
|
875K | 2.96% | ||||
| Sep 9 | 43.3 | 44.02 |
44.36
|
42.69
|
946K | -1.3% | ||||
| Sep 6 | 43.87 | 43.93 |
44.69
|
43.58
|
729K | 0.02% | ||||
| Sep 5 | 43.86 | 43.31 |
43.97
|
42.48
|
625K | 2.12% | ||||
| Sep 4 | 42.95 | 42.61 |
43.8
|
42.61
|
1.1M | 1.42% | ||||
| Sep 3 | 42.35 | 43.9 |
44.45
|
41.91
|
1.6M | -4.98% | ||||
| Aug 30 | 44.57 | 44.63 |
45.42
|
44.2
|
624K | 0.72% | ||||
| Aug 29 | 44.25 | 44.32 |
44.75
|
43.96
|
796K | -0.56% | ||||
| Aug 28 | 44.5 | 42.67 |
44.66
|
42.66
|
872K | 3.66% | ||||
| Aug 27 | 42.93 | 43.62 |
44.05
|
42.83
|
950K | -0.65% | ||||
| Aug 26 | 43.21 | 43.61 |
44.11
|
42.63
|
448K | 0.26% | ||||
| Aug 23 | 43.1 | 44.08 |
44.34
|
42.39
|
1.0M | -2.91% | ||||
| Aug 22 | 44.39 | 43.44 |
44.6
|
43.33
|
713K | 2.64% | ||||
| Aug 21 | 43.25 | 42.99 |
43.89
|
42
|
1.4M | -2.74% | ||||
| Aug 20 | 44.47 | 44.66 |
45.23
|
44.27
|
461K | -0.91% | ||||
| Aug 19 | 44.88 | 45.18 |
46.35
|
44.88
|
545K | 0.58% | ||||
| Aug 16 | 44.62 | 44.4 |
45.24
|
44.34
|
984K | 0.93% | ||||
| Aug 15 | 44.21 | 43.7 |
44.49
|
43.35
|
993K | 1.87% | ||||
| Aug 14 | 43.4 | 45.24 |
45.96
|
42.15
|
2.4M | -8.63% | ||||
| Aug 13 | 47.5 | 45.44 |
47.76
|
45.03
|
1.8M | 4.51% | ||||
| Aug 12 | 45.45 | 44.78 |
45.49
|
43.76
|
1.5M | 0.51% | ||||
| Aug 9 | 45.22 | 46.83 |
46.83
|
44.84
|
859K | -3.91% | ||||
| Aug 8 | 47.06 | 46.75 |
47.37
|
45.81
|
1.1M | 0.60% | ||||
| Aug 7 | 46.78 | 47.04 |
47.98
|
44.11
|
1.6M | -4.59% | ||||
| Aug 6 | 49.03 | 49.44 |
51.43
|
48.29
|
1.1M | 0.22% | ||||
| Aug 5 | 48.92 | 48.89 |
49.2
|
47.9
|
803K | -0.91% | ||||
| Aug 2 | 49.37 | 50.19 |
50.34
|
49.2
|
692K | -1.63% | ||||
| Aug 1 | 50.19 | 50.44 |
51.88
|
50.02
|
1.1M | -0.12% | ||||
| Jul 31 | 50.25 | 50.73 |
51.4
|
49.7
|
1.6M | -1.32% | ||||
| Jul 30 | 50.92 | 51.9 |
52
|
47.94
|
2.3M | -3.92% | ||||
| Jul 29 | 53 | 52.78 |
53.72
|
52.7
|
1.3M | 0.28% | ||||
| Jul 26 | 52.85 | 56.55 |
57.34
|
51.91
|
2.3M | -6.11% | ||||
| Jul 25 | 56.29 | 55.68 |
56.83
|
55.68
|
1.1M | 1.31% | ||||
| Jul 24 | 55.56 | 54.14 |
55.63
|
53.84
|
1.1M | 2.32% | ||||
| Jul 23 | 54.3 | 55.84 |
56.15
|
53.7
|
1.6M | -2.41% | ||||
| Jul 22 | 55.64 | 55.94 |
56.61
|
55.19
|
983K | -0.45% | ||||
| Jul 19 | 55.89 | 56.19 |
57.21
|
55.47
|
661K | -0.43% | ||||
| Jul 18 | 56.13 | 56.15 |
56.25
|
55.24
|
681K | -0.44% | ||||
| Jul 17 | 56.38 | 58.51 |
58.51
|
56.34
|
889K | -3.67% | ||||
| Jul 16 | 58.53 | 59.11 |
59.38
|
58.39
|
726K | -1.13% | ||||
| Jul 15 | 59.2 | 59.37 |
59.38
|
58.51
|
582K | 0.25% | ||||
| Jul 12 | 59.05 | 58.84 |
59.49
|
58.02
|
749K | 0.22% | ||||
| Jul 11 | 58.92 | 57.46 |
59.58
|
57.43
|
1.8M | 2.72% | ||||
| Jul 10 | 57.36 | 55.31 |
57.8
|
54.91
|
1.5M | 4.10% | ||||
| Jul 9 | 55.1 | 56.1 |
56.3
|
55
|
1.2M | -1.59% | ||||
| Jul 8 | 55.99 | 57.19 |
57.19
|
55.96
|
886K | -2.3% | ||||
| Jul 5 | 57.31 | 56.94 |
57.51
|
56.53
|
1.1M | 0.02% | ||||
| Jul 3 | 57.3 | 55.12 |
57.37
|
54.92
|
1.3M | 4.83% | ||||
| Jul 2 | 54.66 | 54.24 |
55.81
|
53.93
|
1.3M | 0.66% | ||||
| Jul 1 | 54.3 | 54.72 |
55.37
|
53.84
|
1.4M | 1.25% | ||||
| Jun 28 | 53.63 | 53.36 |
54.18
|
53.05
|
8.5M | 0.81% | ||||
| Jun 27 | 53.2 | 52.99 |
53.69
|
51.9
|
1.6M | -1.24% | ||||
| Jun 26 | 53.87 | 53.49 |
54.42
|
53.33
|
1.3M | 0.79% | ||||
| Jun 25 | 53.45 | 53.31 |
53.87
|
53.02
|
1.6M | -0.15% | ||||
| Jun 24 | 53.53 | 54.14 |
54.6
|
53.03
|
1.1M | -0.96% | ||||
| Jun 21 | 54.05 | 53.22 |
54.68
|
52.6
|
2.0M | 0.90% | ||||
| Jun 20 | 53.57 | 53.25 |
53.59
|
52.61
|
949K | 1.36% | ||||
| Jun 19 | 52.85 | 53.06 |
53.39
|
52.08
|
805K | -0.41% | ||||
| Jun 18 | 53.07 | 53.86 |
55.05
|
52.99
|
1.1M | -0.77% | ||||
| Jun 17 | 53.48 | 51.54 |
53.51
|
51.19
|
910K | 3.54% | ||||
| Jun 14 | 51.65 | 51.69 |
52.3
|
51.32
|
556K | -0.29% | ||||
| Jun 13 | 51.8 | 51.48 |
52.13
|
50.45
|
1.3M | 0.94% | ||||
| Jun 12 | 51.32 | 51.4 |
51.97
|
50.65
|
1.0M | 0.57% | ||||
| Jun 11 | 51.03 | 51.1 |
51.62
|
50.22
|
1.2M | 0.28% | ||||
| Jun 10 | 50.89 | 51.36 |
51.88
|
50.35
|
1.5M | -0.84% | ||||
| Jun 7 | 51.32 | 53.29 |
53.78
|
51.23
|
1.1M | -3.15% | ||||
| Jun 6 | 52.99 | 53.55 |
54.42
|
52.33
|
1.4M | -1.25% | ||||
| Jun 5 | 53.66 | 54.8 |
55.89
|
53.48
|
1.2M | -1.61% | ||||
| Jun 4 | 54.54 | 54.38 |
54.82
|
53.61
|
1.2M | 1.73% | ||||
| Jun 3 | 53.61 | 53.45 |
55.3
|
53.45
|
1.3M | -0.13% | ||||
| May 31 | 53.68 | 54.99 |
55.49
|
53.41
|
1.2M | -3.26% | ||||
| May 30 | 55.49 | 54.29 |
56.32
|
54.29
|
903K | 1.87% | ||||
| May 29 | 54.47 | 53.64 |
54.52
|
53.18
|
798K | 0.67% | ||||
| May 28 | 54.11 | 54.79 |
56.1
|
54.07
|
990K | -2.1% | ||||
| May 24 | 55.27 | 54.92 |
55.3
|
54.35
|
812K | 1.34% | ||||
| May 23 | 54.54 | 54.12 |
54.69
|
52.56
|
1.1M | -0.27% | ||||
| May 22 | 54.69 | 56.17 |
56.17
|
54.61
|
873K | -3.36% | ||||
| May 21 | 56.59 | 56.47 |
57.05
|
56.15
|
1.2M | 0.34% | ||||
| May 20 | 56.4 | 56.52 |
56.83
|
55.54
|
960K | -0.9% | ||||
| May 17 | 56.91 | 57.5 |
57.96
|
56.78
|
1.1M | -1.23% | ||||
| May 16 | 57.62 | 57.5 |
58.49
|
57.23
|
1.2M | 0.54% | ||||
| May 15 | 57.31 | 56.39 |
57.47
|
55.9
|
2.0M | 0.70% | ||||
| May 14 | 56.91 | 58.51 |
58.52
|
56.39
|
2.9M | -1.88% | ||||
| May 13 | 58 | 60.9 |
61.23
|
57.49
|
1.8M | -6.16% | ||||
| May 10 | 61.81 | 61.09 |
62.69
|
60.77
|
1.3M | 1.03% | ||||
| May 9 | 61.18 | 60.32 |
61.66
|
59.9
|
1.7M | 0.41% | ||||
| May 8 | 60.93 | 59.68 |
64.41
|
59.13
|
3.3M | 0.03% | ||||
| May 7 | 60.91 | 61.35 |
66.57
|
60.03
|
7.2M | 0.71% | ||||
| May 6 | 60.48 | 50.55 |
63.18
|
49.5
|
16.1M | 34.55% | ||||
| May 3 | 44.95 | 45.03 |
46.09
|
43.69
|
1.3M | 2.81% | ||||
| May 2 | 43.72 | 45.42 |
45.45
|
43.26
|
931K | -3.68% | ||||
| May 1 | 45.39 | 45.78 |
46.07
|
45.17
|
526K | -0.87% | ||||
| Apr 30 | 45.79 | 45.89 |
46.16
|
45.41
|
1.1M | 0.26% | ||||
| Apr 29 | 45.67 | 45.14 |
45.9
|
45.13
|
426K | 1.26% | ||||
| Apr 26 | 45.1 | 44.36 |
45.15
|
44.15
|
450K | 1.92% | ||||
| Apr 25 | 44.25 | 44.63 |
44.63
|
43.84
|
439K | -0.94% | ||||
| Apr 24 | 44.67 | 44.31 |
44.92
|
44.15
|
546K | 0.61% | ||||
| Apr 23 | 44.4 | 43.76 |
44.53
|
43.59
|
602K | 2.14% | ||||
| Apr 22 | 43.47 | 44.35 |
44.72
|
43.37
|
588K | -2.34% | ||||
| Apr 18 | 44.51 | 45.2 |
45.35
|
44.49
|
569K | -1.94% | ||||
| Apr 17 | 45.39 | 45 |
45.59
|
44.93
|
728K | 0.91% | ||||
| Apr 16 | 44.98 | 44.48 |
44.98
|
44.15
|
620K | 1.74% | ||||
| Apr 15 | 44.21 | 43.64 |
44.39
|
43.36
|
771K | 1.63% | ||||
| Apr 12 | 43.5 | 44.5 |
44.64
|
43.5
|
567K | -1.36% | ||||
| Apr 11 | 44.1 | 43.63 |
44.22
|
43.49
|
889K | 1.01% | ||||
| Apr 10 | 43.66 | 42.75 |
43.94
|
42.75
|
820K | 2.18% | ||||
| Apr 9 | 42.73 | 42.35 |
42.74
|
42.18
|
940K | 0.52% | ||||
| Apr 8 | 42.51 | 42.84 |
43
|
42.21
|
1.0M | -0.72% | ||||
| Apr 5 | 42.82 | 42.4 |
43.41
|
42.1
|
1.5M | 0.99% | ||||
| Apr 4 | 42.4 | 41.57 |
42.59
|
41.36
|
1.6M | 2.39% | ||||
| Apr 3 | 41.41 | 40.18 |
41.76
|
39.95
|
2.0M | 4.92% | ||||
| Apr 2 | 39.47 | 39.32 |
39.85
|
39.2
|
1.0M | 0.48% | ||||
| Apr 1 | 39.28 | 38.67 |
39.39
|
38.46
|
1.1M | 2.08% | ||||
| Mar 29 | 38.48 | 38.59 |
38.59
|
38.03
|
775K | 0.50% | ||||
| Mar 28 | 38.29 | 38.38 |
38.59
|
38.09
|
532K | -0.18% | ||||
| Mar 27 | 38.36 | 38.28 |
38.51
|
38.09
|
568K | 0.24% | ||||
| Mar 26 | 38.27 | 38.29 |
38.65
|
37.98
|
946K | 0% | ||||