Earnings Ahead

SFM - Sprouts Farmers Markets LLC

35.64 0.6 1.71

  1. Home
  2. Consumer Defensive
  3. SFM
Sprouts Farmers Markets LLC

Sprouts Farmers Markets LLC

About

Profile

Some say natural is the new normal – but at Sprouts, there’s nothing new about natural foods! Back in 2002, we opened our first store in an effort to make natural foods available to everyone. Up until then, grocers offering fresh, organic choices were

Headquarters

Intraday

High
-
Low
-

52-week

High
-
Low
-

SFM



 
...

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.
  • Sprouts Farmers Market appoints Curtis Valentine as CFO
  • Sprouts Farmers Market Non-GAAP EPS of $0.65 beats by $0.03, revenue of $1.7B beats by $20M
  • Sprouts Farmers Market Q3 2023 Earnings Preview
  • Chart Talk: Did diabetes drug send food and beverage stocks to a multi-year low?
  • Weight loss drugs may lead to reduced food consumption - watch these stocks
  • Sprouts Farmers Market appoints new chief technology officer
  • Kroger leads grocery store sector higher after backing full-year outlook
  • Food prices outpace overall inflation again - will these stocks benefit?
  • Sprouts Farmers Market Non-GAAP EPS of $0.71 beats by $0.08, revenue of $1.69B in-line
  • Sprouts Farmers Market finance chief to retire
  • Sprouts Farmers Market Q2 2023 Earnings Preview
  • Sprouts Farmers Market is downgraded at Deutsche Bank after sizzling rally
  • Food inflation is moderating - watch these stocks
  • Sprouts Farmers Market tops comparable sales expectations
  • Sprouts Farmers Market Non-GAAP EPS of $0.98 beats by $0.13, revenue of $1.7B misses by $20M
  • Sprouts Farmers Market Q1 2023 Earnings Preview
  • Time to pick up cooking? Food at home prices fall for first time since 2020
  • Sprouts Farmers Market acquires two licensed stores in California
  • Sprouts Farmers Market rallies after profit guidance, store growth plan dazzles
  • Sprouts Farmers Market GAAP EPS of $0.42 beats by $0.05, revenue of $1.58B beats by $20M

Earnings History

Date EPS / Forecast Revenue / Forecast
February 24, 2022 0.32 / 0.2962 1.49B / 1.47B Beat!
November 4, 2021 0.56 / 0.3942 1.51B / 1.57B
August 5, 2021 0.52 / 0.4478 1.52B / 1.6B
May 6, 2021 0.7 / 0.6048 1.58B / 1.63B
February 25, 2021 0.59 / 0.3907 1.6B / 1.58B Beat!
October 28, 2020 0.52 / 0.3594 1.58B / 1.62B
July 29, 2020 0.59 / 0.37 1.64B / 1.6B Beat!
May 5, 2020 0.79 / 0.54 1.65B / 1.59B Beat!
February 20, 2020 0.27 / 0.14 1.36B / 1.36B
October 30, 2019 0.22 / 0.19 1.44B / 1.42B Beat!
August 1, 2019 0.3 / 0.3 1.42B / 1.45B
May 2, 2019 0.46 / 0.41 1.41B / 1.41B
February 21, 2019 0.19 / 0.18 1.27B / 1.26B Beat!
November 1, 2018 0.27 / 0.26 1.33B / 1.33B
August 2, 2018 0.32 / 0.32 1.32B / 1.32B
Date Price Open High Low Vol Change ER
May 2, 2023 37.86 38.88
39.99
37.31
6.9M 8.11%
May 1, 2023 35.02 34.62
35.09
34.27
2.8M 1.04%
Apr 28, 2023 34.66 34.91
35.14
34.38
2.5M -0.83%
Apr 27, 2023 34.95 34.14
35.01
33.77
1.8M 2.52%
Apr 26, 2023 34.09 33.39
34.26
33.24
2.0M 1.91%
 
Apr 25, 2023 33.45 33.96
34.39
33.42
1.5M -2.05%
Apr 24, 2023 34.15 33
34.2
32.92
2.0M 3.14%
Apr 21, 2023 33.11 32.75
33.37
32.6
1.3M 1.22%
Apr 20, 2023 32.71 33.08
33.37
32.43
2.2M -1.48%
Apr 19, 2023 33.2 33.39
33.39
32.92
1.7M -0.69%
Apr 18, 2023 33.43 33.75
33.76
33.13
1.2M -1.01%
Apr 17, 2023 33.77 33.13
34.13
33.13
1.2M 1.93%
Apr 14, 2023 33.13 34.13
34.35
33.12
1.3M -3.07%
Apr 13, 2023 34.18 34.49
34.49
34.03
783K -0.64%
Apr 12, 2023 34.4 34.6
34.83
34.2
1.1M -0.12%
Apr 11, 2023 34.44 34.64
34.71
34.22
1.1M -0.03%
Apr 10, 2023 34.45 34.33
34.82
34.33
1.2M -0.55%
Apr 6, 2023 34.64 34.07
34.73
33.64
1.2M 0.87%
Apr 5, 2023 34.34 35.04
35.28
34.25
1.4M -1.6%
Apr 4, 2023 34.9 35.15
35.28
34.57
1.4M -1.02%
Apr 3, 2023 35.26 35.23
35.67
35.05
1.4M 0.66%
Mar 31, 2023 35.03 34.59
35.07
34.59
1.3M 1.57%
Mar 30, 2023 34.49 34.11
34.49
34.08
734K 1.32%
Mar 29, 2023 34.04 34.59
34.59
33.86
931K -0.73%
Mar 28, 2023 34.29 33.97
34.6
33.97
1.2M 0.62%
Mar 27, 2023 34.08 33.45
34.11
33.45
1.3M 2.40%
Mar 24, 2023 33.28 32.68
33.51
32.58
999K 1.56%
Mar 23, 2023 32.77 32.34
33.1
32.3
1.4M 1.33%
Mar 22, 2023 32.34 33.27
33.41
32.32
1.6M -2.8%
Mar 21, 2023 33.27 33.09
33.44
32.88
1.2M 1.68%
Mar 20, 2023 32.72 32.3
32.83
32.2
1.5M 1.27%
Mar 17, 2023 32.31 32.96
32.99
32.29
2.1M -2.91%
Mar 16, 2023 33.28 33.13
33.47
32.86
1.3M -0.66%
Mar 15, 2023 33.5 32.52
33.52
32.25
1.6M 1.67%
Mar 14, 2023 32.95 33.25
33.28
32.42
1.7M 0.49%
Mar 13, 2023 32.79 32.34
33.67
32.31
1.6M -0.73%
Mar 10, 2023 33.03 32.8
33.7
32.65
2.0M -1.46%
Mar 9, 2023 33.52 33.26
33.93
33.22
1.2M 1.33%
Mar 8, 2023 33.08 32.94
33.28
32.63
1.0M -0.18%
Mar 7, 2023 33.14 32.81
33.9
32.71
1.3M -0.3%
Mar 6, 2023 33.24 33.89
33.99
32.76
2.6M -2.52%
Mar 3, 2023 34.1 35.08
35.38
33.71
2.8M -2.01%
Mar 2, 2023 34.8 33.95
35.59
33.5
6.0M 12.99%
Mar 1, 2023 30.8 30.38
30.86
30.22
1.9M 1.68%
Feb 28, 2023 30.29 30.7
31.09
30.2
2.0M -2.07%
Feb 27, 2023 30.93 30.85
31.08
30.57
1.5M 1.01%
Feb 24, 2023 30.62 31.01
31.03
30.5
1.2M -2.39%
Feb 23, 2023 31.37 32.05
32.05
30.82
1.0M -1.72%
Feb 22, 2023 31.92 31.64
32.05
31.49
973K 0.85%
Feb 21, 2023 31.65 32.72
32.93
31.64
1.8M -4.21%
Feb 17, 2023 33.04 33.04
33.15
32.72
1.1M 0.46%
Feb 16, 2023 32.89 32.63
33.36
32.48
1.2M 0.58%
Feb 15, 2023 32.7 32.09
32.81
31.98
775K 1.68%
Feb 14, 2023 32.16 32.97
33.01
32.07
902K -2.4%
Feb 13, 2023 32.95 32.66
32.95
32.46
1.1M 1.14%
Feb 10, 2023 32.58 32.28
32.7
32.19
1.1M 0.43%
Feb 9, 2023 32.44 32.53
32.79
32.38
1.1M 0.75%
Feb 8, 2023 32.2 32.44
32.44
32
840K -1.08%
Feb 7, 2023 32.55 32.24
32.72
32.05
1.1M 0.43%
Feb 6, 2023 32.41 32.85
33.17
32.26
1.4M -0.8%
Feb 3, 2023 32.67 32.42
33.07
32.22
1.1M 0.12%
Feb 2, 2023 32.63 32.26
33.03
32.16
1.5M 1.78%
Feb 1, 2023 32.06 31.72
32.38
31.25
2.0M 0.34%
Jan 31, 2023 31.95 31.7
31.98
31.07
1.2M 0.88%
Jan 30, 2023 31.67 32.13
32.34
31.65
983K -1.68%
Jan 27, 2023 32.21 32.1
32.47
31.54
1.2M 0.75%
Jan 26, 2023 31.97 31.57
32.03
31.45
791K 1.82%
Jan 25, 2023 31.4 31.01
31.42
30.85
685K 1.65%
Jan 24, 2023 30.89 31.33
31.42
30.78
789K -1.59%
Jan 23, 2023 31.39 31.02
31.83
31.02
1.2M 0.61%
Jan 20, 2023 31.2 30.39
31.21
30.21
1.6M 3.59%
Jan 19, 2023 30.12 31.15
31.28
30.1
1.0M -3.28%
Jan 18, 2023 31.14 31.76
31.93
31
960K -1.86%
Jan 17, 2023 31.73 32.11
32.24
31.66
983K -0.84%
Jan 13, 2023 32 31.99
32.17
31.55
842K -0.4%
Jan 12, 2023 32.13 31.95
32.31
31.55
1.0M 0.97%
Jan 11, 2023 31.82 32.01
32.14
31.32
1.0M -0.84%
Jan 10, 2023 32.09 31.28
32.09
31.15
985K 2.30%
Jan 9, 2023 31.37 31.48
32.06
31.31
1.4M -1.07%
Jan 6, 2023 31.71 31.19
32
31.15
1.3M 3.36%
Jan 5, 2023 30.68 30.81
30.91
30.17
1.2M -0.84%
Jan 4, 2023 30.94 30.92
31.14
30.22
2.4M 0.06%
Jan 3, 2023 30.92 32.43
32.58
30.86
2.8M -4.48%
Dec 30 32.37 32.38
32.66
32.25
1.0M -0.77%
Dec 29 32.62 32.58
33.03
32.47
842K 0.28%
Dec 28 32.53 33.16
33.4
32.45
765K -2.22%
Dec 27 33.27 33.59
33.96
33.21
747K -1.31%
Dec 23 33.71 33.5
33.72
33.13
551K 1.02%
Dec 22 33.37 33.63
33.67
33.01
853K -1.24%
Dec 21 33.79 33.56
34.27
33.31
1.1M 1.44%
Dec 20 33.31 33.17
33.62
33.05
1.2M 0.57%
Dec 19 33.12 33.32
33.74
32.63
1.0M -1.08%
Dec 16 33.48 33.11
33.72
32.84
3.1M 0.24%
Dec 15 33.4 33.68
33.86
33.15
1.2M -1.94%
Dec 14 34.06 34.21
34.44
33.83
1.1M -0.29%
Dec 13 34.16 34.14
34.64
33.83
1.8M 0.53%
Dec 12 33.98 33.95
34.23
33.67
1.5M 0.68%
Dec 9 33.75 34.43
34.43
33.74
750K -2.57%
Dec 8 34.64 33.99
34.97
33.62
1.0M 2.64%
Dec 7 33.75 33.87
34.4
33.67
711K -0.5%
Dec 6 33.92 33.88
34.3
33.73
884K 0.50%
Dec 5 33.75 34.3
34.33
33.56
998K -2.23%
Dec 2 34.52 34.05
34.63
33.88
1.2M 1.20%
Dec 1 34.11 34.62
34.79
33.51
1.1M -0.64%
Nov 30 34.33 33.6
34.54
33.21
1.6M 2.45%
Nov 29 33.51 33.69
33.7
33.06
1.1M -0.95%
Nov 28 33.83 33.18
34.17
33.1
1.6M 1.32%
Nov 25 33.39 32.73
33.52
32.56
479K 1.86%
Nov 23 32.78 32.99
33.04
32.36
990K -0.73%
Nov 22 33.02 32.94
33.05
32.34
1.2M 1.20%
Nov 21 32.63 32.87
33.61
32.53
1.2M -0.7%
Nov 18 32.86 33.09
33.11
32.51
1.6M 0.86%
Nov 17 32.58 32.61
33.4
32.33
1.3M -3.72%
Nov 16 33.84 33.33
34.28
33.14
1.6M 1.17%
Nov 15 33.45 33.92
34.12
33.25
1.9M -0.54%
Nov 14 33.63 32.75
34.17
32.68
1.9M 1.60%
Nov 11 33.1 32.72
33.21
31.67
2.2M -1.34%
Nov 10 33.55 32.57
33.6
31.93
3.0M 4.32%
Nov 9 32.16 30.9
33.13
30.54
5.1M 12.17%
Nov 8 28.67 28.83
29.49
28.4
2.3M -0.55%
Nov 7 28.83 29.01
29.18
28.56
2.0M -0.14%
Nov 4 28.87 29.16
29.47
28.25
1.6M -0.48%
Nov 3 29.01 28.75
29.39
28.67
1.4M 0.76%
Nov 2 28.79 28.92
29.68
28.77
2.0M 0.21%
Nov 1 28.73 29.5
29.6
28.53
1.2M -2.61%
Oct 31 29.5 29.6
29.8
29.32
1.1M -0.71%
Oct 28 29.71 28.67
30.08
28.63
1.5M 4.06%
Oct 27 28.55 28.71
28.77
28.31
1.0M 0.32%
Oct 26 28.46 27.63
28.72
27.39
1.5M 3.49%
Oct 25 27.5 26.94
27.58
26.81
1.5M 1.89%
Oct 24 26.99 27.5
27.58
26.58
1.6M -0.66%
Oct 21 27.17 26.59
27.55
26.35
1.6M 3.07%
Oct 20 26.36 27.8
27.94
26.34
2.1M -5.72%
Oct 19 27.96 27.84
28.13
27.59
1.5M 0.18%
Oct 18 27.91 28.14
28.32
27.6
1.2M 0.22%
Oct 17 27.85 27.26
27.89
27.14
2.0M 3.26%
Oct 14 26.97 28.58
28.61
26.81
1.8M -6.22%
Oct 13 28.76 27.54
28.91
27.24
2.3M 4.43%
Oct 12 27.54 28.42
28.46
27.5
1.4M -2.69%
Oct 11 28.3 27.84
28.49
27.66
1.5M 2.17%
Oct 10 27.7 26.94
27.78
26.88
1.0M 3.71%
Oct 7 26.71 26.92
27.03
26.51
993K -1.26%
Oct 6 27.05 27.1
27.27
26.81
1.0M -0.15%
Oct 5 27.09 27.95
28.17
27.07
1.8M -3.7%
Oct 4 28.13 27.84
28.39
27.75
1.4M 1.37%
Oct 3 27.75 27.83
28.02
27.21
1.4M 0%
Sep 30 27.75 28.03
28.14
27.33
1.8M -1%
Sep 29 28.03 28.3
28.6
27.61
2.5M -1.92%
Sep 28 28.58 27.21
28.63
27.02
1.8M 5.58%
Sep 27 27.07 27.38
27.73
26.98
1.3M -0.15%
Sep 26 27.11 27.61
27.66
26.73
1.4M -2.38%
Sep 23 27.77 27.28
27.85
27.17
1.5M 1.20%
Sep 22 27.44 27.29
27.61
27.06
1.0M 0.73%
Sep 21 27.24 27.52
27.89
27.24
1.1M -0.44%
Sep 20 27.36 27.5
27.52
26.95
1.3M -1.48%
Sep 19 27.77 27.57
27.91
27.49
968K -0.32%
Sep 16 27.86 27.68
28
27.49
2.1M 0.80%
Sep 15 27.64 28.3
28.33
27.5
1.5M -2.64%
Sep 14 28.39 28.73
28.89
28.17
1.3M -1.29%
Sep 13 28.76 29.95
30.14
28.69
1.1M -4.74%
Sep 12 30.19 30.78
30.85
30.14
1.6M -1.44%
Sep 9 30.63 29.64
30.79
29.57
1.5M 3.80%
Sep 8 29.51 29.66
29.79
28.77
1.6M -0.74%
Sep 7 29.73 29.29
29.74
29.17
931K 1.68%
Sep 6 29.24 28.85
29.56
28.84
1.3M 1.78%
Sep 2 28.73 29.41
29.7
28.68
1.4M -1.2%
Sep 1 29.08 28.76
29.32
28.71
1.1M 0.62%
Aug 31 28.9 28.64
29.01
28.54
993K 0.52%
Aug 30 28.75 29.34
29.6
28.7
1.2M -2.38%
Aug 29 29.45 29.58
29.64
29.13
895K -0.81%
Aug 26 29.69 30.33
30.34
29.52
1.2M -1.82%
Aug 25 30.24 30.46
30.63
29.61
1.1M -0.69%
Aug 24 30.45 30.29
30.62
30.13
955K 0.30%
Aug 23 30.36 31.62
31.62
30.09
1.4M -3.71%
Aug 22 31.53 31.2
31.65
30.99
1.5M 0.73%
Aug 19 31.3 31.1
31.48
30.88
1.3M 0.35%
Aug 18 31.19 30.46
31.24
30.43
1.1M 2.84%
Aug 17 30.33 30.45
30.75
30.12
1.0M -0.82%
Aug 16 30.58 29.93
30.87
29.7
1.4M 3%
Aug 15 29.69 28.85
29.74
28.84
1.1M 1.71%
Aug 12 29.19 29.18
29.53
28.84
1.1M 0.31%
Aug 11 29.1 29.94
30.2
28.95
2.2M -3.39%
Aug 10 30.12 30.18
30.64
29.61
1.8M 1.01%
Aug 9 29.82 30.09
30.71
29.81
1.7M -0.83%
Aug 8 30.07 30.34
30.63
29.56
2.4M -0.69%
Aug 5 30.28 30.8
30.8
29.66
2.2M -1.78%
Aug 4 30.83 29.81
31.49
29.66
5.8M 13.47%
Aug 3 27.17 27.14
27.3
26.78
2.1M 0.63%
Aug 2 27 27.85
27.85
26.95
1.8M -2%
Aug 1 27.55 27.52
27.86
27.24
2.2M -0.33%
Jul 29 27.64 27.32
27.82
27.11
1.7M 0.66%
Jul 28 27.46 27.35
27.52
27.08
1.1M 0.40%
Jul 27 27.35 27.09
27.54
26.51
1.4M 1.45%
Jul 26 26.96 26.79
26.98
26.2
1.1M -1.25%
Jul 25 27.3 27.65
27.75
27.14
1.2M -1.12%
Jul 22 27.61 27.03
27.71
27.03
1.2M 1.99%
Jul 21 27.07 26.94
27.37
26.63
1.5M -0.4%
Jul 20 27.18 27.18
27.62
26.83
1.4M -0.04%
Jul 19 27.19 27.42
27.65
27.01
1.6M -0.07%
Jul 18 27.21 27.51
27.72
27.17
1.3M -0.84%
Jul 15 27.44 27.26
27.49
26.77
1.7M 2.54%
Jul 14 26.76 26.58
26.8
26.03
1.6M -0.59%
Jul 13 26.92 26.3
27.26
26.3
1.3M 1.47%
Jul 12 26.53 26.51
26.77
26.26
1.5M 0.08%
Jul 11 26.51 26.81
26.88
26.45
1.3M -1.56%
Jul 8 26.93 27.16
27.22
26.73
1.3M -0.59%
Jul 7 27.09 26.22
27.15
26.22
1.4M 3.63%
Jul 6 26.14 25.36
26.22
25.36
1.2M 2.83%
Jul 5 25.42 25.54
25.95
25.36
1.5M -1.17%
Jul 1 25.72 25.38
25.77
25.03
930K 1.58%
Jun 30 25.32 25.34
25.7
24.95
1.5M -1.17%
Jun 29 25.62 25.54
25.7
25.17
1.2M 0.63%
Jun 28 25.46 25.97
26.13
25.44
992K -1.55%
Jun 27 25.86 25.65
25.97
25.49
1.2M 0.47%
Jun 24 25.74 25.26
25.76
25.08
4.3M 2.26%
Jun 23 25.17 25.72
25.92
25.12
1.2M -1.02%
Jun 22 25.43 25.78
26.16
25.29
1.2M -2.08%
Jun 21 25.97 24.94
26.14
24.94
1.4M 4.13%
Jun 17 24.94 26.66
26.8
24.81
3.3M -5.71%
Jun 16 26.45 26.03
26.69
25.7
2.4M 0.11%
Jun 15 26.42 25.52
26.74
25.52
1.8M 4.14%
Jun 14 25.37 25.13
25.47
24.92
1.2M 0.96%
Jun 13 25.13 24.7
25.45
24.67
1.5M -0.04%
Jun 10 25.14 25.11
25.49
24.89
1.5M -0.48%
Jun 9 25.26 25.68
25.89
25.24
1.3M -2.13%
Jun 8 25.81 26.85
27.07
25.65
1.6M -4.44%
Jun 7 27.01 26.93
27.09
26.42
1.5M -0.66%
Jun 6 27.19 27.55
27.61
27.03
1.2M -0.66%
Jun 3 27.37 27.13
27.6
27.04
906K 0.55%
Jun 2 27.22 26.88
27.43
26.56
1.2M 1.83%
Jun 1 26.73 27.13
27.26
26.38
2.1M -1.33%
May 31 27.09 26.49
27.14
26.09
2.2M 1.38%
May 27 26.72 25.98
26.74
25.97
1.3M 2.18%
May 26 26.15 25.44
26.24
25.06
1.6M 3.93%
May 25 25.16 24.6
25.31
24.34
1.7M 1.90%
May 24 24.69 23.56
24.72
23.56
2.0M 4.53%
May 23 23.62 23.38
23.74
23.38
1.2M 0.47%
May 20 23.51 23.11
23.53
22.76
1.6M 2.26%
May 19 22.99 22.93
23.17
22.56
2.2M 0.04%
May 18 22.98 23.52
23.63
22.67
2.0M -5.9%
May 17 24.42 24.41
24.73
23.94
1.6M -0.49%
May 16 24.54 24.78
25.25
24.47
1.5M -1.6%
May 13 24.94 24.96
25.14
24.56
1.7M 1.88%
May 12 24.48 24.11
25.06
24.11
1.9M 1.16%
May 11 24.2 25.63
25.97
24.12
2.4M -5.69%
May 10 25.66 25.09
25.69
25.09
3.0M 3.01%
May 9 24.91 23.78
25.24
23.71
4.1M 4.01%
May 6 23.95 23.6
24.57
23.55
4.5M 0.84%
May 5 23.75 27
27.09
23.24
10.6M -24.24%
May 4 31.35 30.94
31.66
30.6
2.7M 1.95%
May 3 30.75 30.45
30.89
30.05
1.6M 1.55%
May 2 30.28 29.97
30.79
29.83
2.1M 1.61%
Apr 29 29.8 31.25
31.63
29.5
2.7M 0%
Apr 28 29.8 29.86
30
29.23
1.8M -0.86%
Apr 27 30.06 30.65
30.69
29.72
2.1M -1.44%
Apr 26 30.5 31.27
31.72
30.44
2.0M -3.42%
Apr 25 31.58 31.19
31.65
30.44
2.8M 0.77%
Apr 22 31.34 32
32.15
31.26
1.0M -2.49%
Apr 21 32.14 32.62
32.73
31.98
1.1M -1.14%
Apr 20 32.51 32.29
33.14
32.29
1.2M -0.31%
Apr 19 32.61 31.53
32.77
31.46
1.3M 3.56%
Apr 18 31.49 32.13
32.44
31.36
1.2M -1.9%
Apr 14 32.1 32.42
32.52
31.98
1.3M -0.68%
Apr 13 32.32 32.8
32.84
32.01
2.1M -0.77%
Apr 12 32.57 33.3
33.55
32.49
1.8M -2.86%
Apr 11 33.53 34.96
35.34
33.5
1.8M -3.51%
Apr 8 34.75 34.11
34.92
33.97
1.7M 3.02%
Apr 7 33.73 33.47
34.26
33.2
2.1M 2.03%
Apr 6 33.06 32
33.67
32
1.9M 2.61%
Apr 5 32.22 32.1
33.34
32.1
1.6M 0.41%
Apr 4 32.09 32.28
32.99
32.01
1.1M -1.08%
Apr 1 32.44 32.14
32.47
31.92
1.3M 1.44%
Mar 31 31.98 31.99
32.53
31.77
1.1M 0%
Mar 30 31.98 32.31
32.6
31.88
1.0M -0.74%
Mar 29 32.22 31.86
32.38
31.57
1.6M -0.46%
Mar 28 32.37 32.78
33.09
32.02
1.2M -1.46%
Mar 25 32.85 32.53
33.09
32.41
1.2M 0.52%
Mar 24 32.68 32.99
32.99
32.38
912K 0.21%
Mar 23 32.61 31.98
32.73
31.95
1.4M 1.56%
Mar 22 32.11 32.06
32.38
31.41
1.3M 0.19%
Mar 21 32.05 32.03
32.92
31.73
1.6M 0.38%
Mar 18 31.93 31.11
32.16
31.09
2.4M 2.18%
Mar 17 31.25 31.16
31.89
30.85
1.4M 0.77%
Mar 16 31.01 31.2
31.37
30.42
1.5M -1.46%
Mar 15 31.47 31.08
31.52
30.53
1.3M 1.06%
Mar 14 31.14 30.51
31.56
30.17
1.5M 0.42%
Mar 11 31.01 31.87
32.64
30.97
1.6M -4.08%
Mar 10 32.33 30.83
32.51
30.83
1.9M 4.66%
Mar 9 30.89 31.32
31.55
29.78
2.7M -1.91%
Mar 8 31.49 32.85
33.68
31.48
2.5M -6.25%
Mar 7 33.59 32.67
34.97
32.61
3.7M -0.09%
Mar 4 33.62 31.3
33.89
31.26
3.6M 6.93%
Mar 3 31.44 29.63
31.64
29.55
2.9M 7.38%
Mar 2 29.28 28.22
29.51
28.1
1.5M 3.13%
Mar 1 28.39 28.73
29.55
28.16
2.0M -0.32%
Feb 28 28.48 29.2
29.29
28.24
2.6M -2.43%
Feb 25 29.19 29.28
29.7
27.28
3.1M 5%
Feb 24 27.8 28
28.99
27.32
2.7M -3.07%
Feb 23 28.68 29.17
29.55
28.62
1.9M 0.74%
Feb 22 28.47 29.36
29.36
28.43
1.7M -2.23%
Feb 18 29.12 28.84
29.18
28.75
1.3M 0.55%
Feb 17 28.96 29.03
29.73
28.86
1.6M -0.24%
Feb 16 29.03 29.76
29.94
28.77
1.2M -2.49%
Feb 15 29.77 29.36
29.96
29.17
1.2M 1.43%
Feb 14 29.35 29.58
29.65
28.48
1.3M -0.81%
Feb 11 29.59 28.87
29.68
28.7
1.3M 3.03%
Feb 10 28.72 29.14
29.19
28.63
1.2M -1.17%
Feb 9 29.06 29.19
29.6
28.95
1.0M -1.22%
Feb 8 29.42 28.74
29.45
28.57
1.1M 2.37%
Feb 7 28.74 28.86
29.03
28.55
1.3M -0.24%
Feb 4 28.81 28.49
28.83
27.98
1.4M 1.34%
Feb 3 28.43 27.81
29
27.54
1.5M 1.21%
Feb 2 28.09 27.32
28.13
27.29
1.8M 3.58%
Feb 1 27.12 26.83
27.54
26.63
1.8M -0.07%
Jan 31 27.14 26.8
27.14
26.36
2.1M 0.93%
Jan 28 26.89 27.75
27.75
26.54
2.0M -4.88%
Jan 27 28.27 27.69
28.57
27.5
1.6M 2.17%
Jan 26 27.67 27.89
28.36
27.44
1.9M -0.54%
Jan 25 27.82 29
29
27.41
3.0M -4.95%
Jan 24 29.27 28.56
29.4
28.48
3.4M 2.45%
Jan 21 28.57 28.44
28.7
28.16
2.1M 0.70%
Jan 20 28.37 29.1
29.21
28.34
1.9M -2.74%
Jan 19 29.17 29.5
29.65
28.69
1.9M -1.59%
Jan 18 29.64 29.1
29.68
29.1
2.1M 1.37%
Jan 14 29.24 29.27
29.49
28.71
1.7M -0.71%
Jan 13 29.45 29
29.87
28.81
2.2M 2.12%
Jan 12 28.84 28.68
28.88
27.83
2.5M 0.35%
Jan 11 28.74 30.85
31.31
28.53
3.5M -6.78%
Jan 10 30.83 30.16
30.9
29.91
3.0M 2.05%
Jan 7 30.21 29.54
30.52
29.52
2.6M 2.93%
Jan 6 29.35 29.04
29.5
28.31
2.7M 0.93%
Jan 5 29.08 30.23
30.41
29.05
2.5M -2.87%
Jan 4 29.94 29.71
30.45
29.67
2.1M 0.57%
Jan 3 29.77 29.68
29.81
29.25
1.6M 0.30%
Dec 31 29.68 29.86
30.1
29.62
1.5M -0.67%
Dec 30 29.88 30.05
30.25
29.66
1.7M -0.57%
Dec 29 30.05 29.58
30.61
29.51
2.8M 1.90%
Dec 28 29.49 28.56
29.5
28.3
1.8M 3.47%
Dec 27 28.5 28.08
28.58
27.98
1.2M 1.86%
Dec 23 27.98 27.8
28.19
27.8
1.2M 0.65%
Dec 22 27.8 27.76
28.08
27.08
1.7M 0.18%
Dec 21 27.75 28.53
28.53
27.37
2.0M -2.7%
Dec 20 28.52 28.01
28.86
27.91
2.3M 0.74%
Dec 17 28.31 28.35
29.05
28.15
3.5M 0.11%
Dec 16 28.28 28.04
28.5
27.76
1.8M 0.82%
Dec 15 28.05 27.63
28.14
27.33
1.7M 1.56%
Dec 14 27.62 27.4
27.8
27.21
1.6M 0.69%
Dec 13 27.43 26.69
27.7
26.58
1.7M 2.39%
Dec 10 26.79 26.31
26.87
26.31
898K 1.71%
Dec 9 26.34 25.91
26.4
25.81
1.1M 1.27%
Dec 8 26.01 26.6
26.83
25.72
1.9M -2.03%
Dec 7 26.55 27.1
27.38
26.48
1.5M -1.41%
Dec 6 26.93 26.41
27.39
26.41
1.8M 1.93%
Dec 3 26.42 26.65
26.98
26.25
2.2M -0.75%
Dec 2 26.62 26.48
27.15
26.38
2.0M 1.18%
Dec 1 26.31 26.61
27.15
26.29
1.6M -0.57%
Nov 30 26.46 26.74
27.25
26.41
2.5M -2.33%
Nov 29 27.09 26.79
27.4
26.55
2.0M 0.74%
Nov 26 26.89 26.79
27.35
26.71
1.3M 0.37%
Nov 24 26.79 26.91
27.05
26.52
2.2M -1.03%
Nov 23 27.07 27.4
27.61
26.93
2.5M -1.02%
Nov 22 27.35 25.86
27.41
25.85
2.7M 5.93%
Nov 19 25.82 25.19
25.95
25.19
2.0M 2.26%
Nov 18 25.25 25.19
25.45
25.07
1.9M 0.80%
Nov 17 25.05 25.04
25.3
24.6
2.3M 0.36%
Nov 16 24.96 24.44
24.99
24.21
2.0M 1.42%
Nov 15 24.61 24.11
24.66
24.08
2.2M 2.03%
Nov 12 24.12 24.15
24.32
23.89
1.1M 0.04%
Nov 11 24.11 23.94
24.2
23.88
1.4M 0.21%
Nov 10 24.06 24.32
24.33
23.63
1.5M -1.11%
Nov 9 24.33 24.46
24.49
23.99
1.4M -0.16%
Nov 8 24.37 23.91
24.61
23.83
2.4M 0.99%
Nov 5 24.13 23.61
24.58
23.36
3.7M 4.69%
Nov 4 23.05 23.39
23.57
22.87
2.1M -1.37%
Nov 3 23.37 22.25
23.63
22.25
3.0M 5.27%
Nov 2 22.2 22.4
22.59
21.89
2.8M -0.4%
Nov 1 22.29 22.22
22.33
21.77
2.1M 0.68%
Oct 29 22.14 22.05
22.59
22.05
2.2M 0.50%
Oct 28 22.03 21.68
22.04
21.42
2.2M 1.24%
Oct 27 21.76 22.21
22.21
21.75
1.4M -1.14%
Oct 26 22.01 22.1
22.22
21.95
1.1M -0.72%
Oct 25 22.17 22.48
22.48
22.03
1.4M -1.12%
Oct 22 22.42 22.09
22.67
22.08
1.4M 1.31%
Oct 21 22.13 22.31
22.42
21.83
1.9M -0.58%
Oct 20 22.26 22.41
22.47
22.25
1.1M 0.09%
Oct 19 22.24 22.57
22.58
21.85
1.5M -0.8%
Oct 18 22.42 22.06
22.49
21.88
1.5M 1.40%
Oct 15 22.11 22.78
22.83
22.1
1.9M -1.69%
Oct 14 22.49 22.55
22.86
22.4
1.4M -0.18%
Oct 13 22.53 22.58
22.74
22.32
1.1M -0.49%
Oct 12 22.64 22.4
22.82
22.3
1.4M 0.94%
Oct 11 22.43 22.33
22.65
22.17
1.4M 0.45%
Oct 8 22.33 22.16
22.55
22.16
1.7M 0.59%
Oct 7 22.2 22.3
22.72
22.13
2.2M -0.13%
Oct 6 22.23 22.31
22.37
22
3.2M 0.36%
Oct 5 22.15 21.56
22.29
21.18
4.0M -2.12%
Oct 4 22.63 22.01
22.91
21.93
3.4M 2.91%
Oct 1 21.99 23.17
23.36
21.96
2.8M -5.09%
Sep 30 23.17 23.47
23.52
23.16
1.7M -1.7%
Sep 29 23.57 23
23.99
23
2.1M 2.48%
Sep 28 23 23.15
23.48
22.93
1.6M -0.17%
Sep 27 23.04 22.4
23.14
22.3
1.4M 2.72%
Sep 24 22.43 22.79
23.18
22.37
1.8M -1.49%
Sep 23 22.77 22.67
22.99
22.51
1.7M 1.47%
Sep 22 22.44 22.75
22.89
22.42
1.4M -0.88%
Sep 21 22.64 22.32
22.73
22.31
1.8M 1.03%
Sep 20 22.41 22.5
22.7
22.3
1.9M -1.49%
Sep 17 22.75 22.92
22.98
22.6
4.4M -0.26%
Sep 16 22.81 22.6
22.94
22.38
2.1M 0.97%
Sep 15 22.59 22.7
22.92
22.54
2.3M -0.13%
Sep 14 22.62 22.99
23.12
22.35
1.9M -1.57%
Sep 13 22.98 23.2
23.68
22.9
1.7M -0.73%
Sep 10 23.15 23.13
23.25
22.58
2.6M -0.98%
Sep 9 23.38 23
23.46
22.54
2.6M 0.39%
Sep 8 23.29 23.82
24.24
23.24
2.9M -2.14%
Sep 7 23.8 24.67
24.69
23.77
2.1M -3.05%
Sep 3 24.55 24.78
24.8
24.47
1.1M -1.33%
Sep 2 24.88 24.24
25.17
24.11
2.2M 2.51%
Sep 1 24.27 24.78
24.83
24.07
2.4M -2.53%
Aug 31 24.9 24.57
24.93
24.42
1.6M 1.01%
Aug 30 24.65 24.77
24.89
24.6
1.4M -0.24%
Aug 27 24.71 24.59
24.75
24.29
1.7M 0.65%
Aug 26 24.55 24.43
24.57
24.02
1.1M 0.74%
Aug 25 24.37 24.35
24.71
24.07
1.5M 0.33%
Aug 24 24.29 24.85
24.85
24.15
2.0M -1.94%
Aug 23 24.77 24.93
25.09
24.34
1.1M -0.72%
Aug 20 24.95 24.69
25.14
24.47
1.2M 1.55%
Aug 19 24.57 24.98
25.42
24.51
1.4M -1.8%
Aug 18 25.02 24.89
25.25
24.78
2.3M 0.72%
Aug 17 24.84 24.23
24.88
24.14
1.7M 2.52%
Aug 16 24.23 24.11
24.31
24.05
1.4M -0.12%
Aug 13 24.26 24.63
24.8
24.22
1.1M -1.38%
Aug 12 24.6 24.87
24.87
24.58
1.6M -0.45%
Aug 11 24.71 24.75
24.9
24.55
1.7M 0.16%
Aug 10 24.67 23.98
24.82
23.98
1.6M 1.69%
Aug 9 24.26 23.76
24.48
23.67
2.0M 1.93%
Aug 6 23.8 23.7
24.46
23.03
4.6M -2.54%
Aug 5 24.42 23.71
24.44
23.71
3.1M 3.21%
Aug 4 23.66 24.24
24.36
23.54
3.0M -3.15%
Aug 3 24.43 24.4
24.85
24.3
2.3M -0.2%
Aug 2 24.48 24.55
24.67
24.09
2.4M -0.41%
Jul 30 24.58 24.88
25.44
24.55
2.8M -1.48%
Jul 29 24.95 24.91
25.39
24.75
1.4M 0.48%
Jul 28 24.83 24.93
25.02
24.59
982K 0.57%
Jul 27 24.69 24.42
24.72
24.15
1.5M 0.45%
Jul 26 24.58 24.93
25.27
24.41
2.0M -0.65%
Jul 23 24.74 24.65
24.87
24.41
1.6M 0.16%
Jul 22 24.7 24.96
25.04
24.46
1.7M -1.98%
Jul 21 25.2 25.66
25.82
25.18
1.9M -1.83%
Jul 20 25.67 25.9
25.96
25.46
2.1M -0.7%
Jul 19 25.85 25.58
26.05
25.25
2.4M 0.54%
Jul 16 25.71 25.61
26.17
25.54
1.6M 0.98%
Jul 15 25.46 25.48
25.69
25.28
1.0M 0.04%
Jul 14 25.45 25.81
25.9
25.39
1.1M -0.78%
Jul 13 25.65 26.11
26.33
25.58
1.2M -2.17%
Jul 12 26.22 26.66
26.66
26.07
1.8M -1.21%
Jul 9 26.54 25.96
26.63
25.78
1.6M 3.07%
Jul 8 25.75 25.65
25.8
25.18
1.9M -0.16%
Jul 7 25.79 25.3
26.18
25.14
1.9M 2.02%
Jul 6 25.28 25.49
25.65
24.88
3.2M -0.82%
Jul 2 25.49 25.4
25.8
25.39
1.9M 0.35%
Jul 1 25.4 24.85
25.5
24.67
2.6M 2.21%
Jun 30 24.85 25.28
25.3
24.54
3.3M -1.89%
Jun 29 25.33 26.44
26.7
25.29
2.5M -4.31%
Jun 28 26.47 26.2
26.52
25.91
2.1M 0.34%
Jun 25 26.38 26.18
26.93
26.15
16.6M 0.23%
Jun 24 26.32 26.99
27.02
26.28
2.4M -2.45%
Jun 23 26.98 27.93
27.94
26.96
2.1M -3.12%
Jun 22 27.85 27.84
28.1
27.52
1.9M -1%
Jun 21 28.13 27.74
28.28
27.44
1.8M 2.03%
Jun 18 27.57 27.75
28.17
27.19
2.8M -1.15%
Jun 17 27.89 27.49
28.11
27.3
2.6M 1.16%
Jun 16 27.57 28.18
28.2
27.46
2.5M -2.58%
Jun 15 28.3 28.72
28.81
28.1
1.9M -1.57%
Jun 14 28.75 29.07
29.15
28.48
1.9M -0.86%
Jun 11 29 28.91
29.22
28.68
1.6M 0%
Jun 10 29 27.86
29.35
27.74
4.6M 4.81%
Jun 9 27.67 27.83
28
27.63
1.5M -1.04%
Jun 8 27.96 27.74
28.17
27.74
2.1M 0.68%
Jun 7 27.77 27.75
28.09
27.48
1.3M 0.69%
Jun 4 27.58 27.54
27.68
27.11
1.2M 0.07%
Jun 3 27.56 27.32
27.89
27.22
1.4M 0.62%
Jun 2 27.39 26.74
27.41
26.34
1.7M 2.97%
Jun 1 26.6 26.84
27.03
26.51
1.4M 0%
May 28 26.6 26.21
26.94
26.21
2.1M 2.07%
May 27 26.06 25.94
26.38
25.8
2.5M 1.16%
May 26 25.76 25.57
25.87
25.44
1.8M 0.27%
May 25 25.69 25.54
25.82
25.35
1.7M 0.47%
May 24 25.57 25.81
26.09
25.56
1.9M -0.89%
May 21 25.8 25.27
25.93
25.27
1.8M 1.26%
May 20 25.48 25.33
25.58
25.05
1.9M 0.24%
May 19 25.42 26.23
26.3
25.34
1.8M -3.35%
May 18 26.3 26.43
26.64
26.28
1.5M -0.23%
May 17 26.36 26.41
26.85
26.22
1.6M -0.04%
May 14 26.37 26.12
26.64
26
1.5M 1.85%
May 13 25.89 25.72
26.35
25.56
2.8M 0.66%
May 12 25.72 26.82
27.04
25.67
3.0M -4.53%
May 11 26.94 26.81
27.24
26.5
3.3M 0.07%
May 10 26.92 25.78
27.14
25.78
2.4M 4.30%
May 7 25.81 25
26.01
24.6
5.0M -2.12%
May 6 26.37 25.88
26.57
25.58
2.7M 1.93%
May 5 25.87 26.08
26.2
25.6
1.8M -0.84%
May 4 26.09 26.38
26.5
25.78
1.7M -1.66%
May 3 26.53 25.9
26.62
25.65
1.7M 3.59%
Apr 30 25.61 26.22
26.24
25.59
2.0M -2.29%
Apr 29 26.21 26.19
26.35
25.93
1.5M 0.08%
Apr 28 26.19 25.89
26.21
25.46
1.8M 1.51%
Apr 27 25.8 25.58
25.95
25.58
1.7M 0.90%
Apr 26 25.57 26.45
26.48
25.17
2.5M -3.55%
Apr 23 26.51 26.55
26.6
26.07
1.4M -0.15%
Apr 22 26.55 26.93
27.05
26.44
1.3M -1.78%
Apr 21 27.03 26.92
27.59
26.92
1.9M 0.11%
Apr 20 27 27.11
27.13
26.75
1.4M 0.52%
Apr 19 26.86 27.13
27.4
26.78
1.6M -0.52%
Apr 16 27 26.9
27.26
26.68
1.5M 0.97%
Apr 15 26.74 26.57
26.9
26.28
1.7M 1.21%
Apr 14 26.42 27.29
27.4
26.36
2.5M -3.08%
Apr 13 27.26 27.4
27.91
27.2
3.7M -0.04%
Apr 12 27.27 26.98
27.52
26.63
2.7M 4.48%
Apr 9 26.1 25.9
26.16
25.6
2.0M 0.46%
Apr 8 25.98 26.48
26.55
25.75
2.5M -2.07%
Apr 7 26.53 26.58
26.86
26.18
1.6M 0.15%
Apr 6 26.49 26.77
26.85
26.36
2.5M -0.93%
Apr 5 26.74 26.53
27.01
26.24
2.3M 1.21%
Apr 1 26.42 26.64
26.91
25.99
3.2M -0.75%
Mar 31 26.62 27.86
28.03
26.47
3.9M -5.37%
Mar 30 28.13 27.77
28.63
27.44
5.1M 0.46%
Mar 29 28 27.9
28.51
27.8
4.5M 0.14%
Mar 26 27.96 26.34
28.01
26.05
3.9M 6.31%
Mar 25 26.3 25.2
26.37
25.11
4.4M 4.03%
Mar 24 25.28 25.72
25.87
25.09
2.2M -2.28%
Mar 23 25.87 25.18
26.43
24.91
3.4M 2.74%
Mar 22 25.18 23.9
25.3
23.89
2.3M 4.79%
Mar 19 24.03 24.22
24.69
24.02
2.8M -0.08%
Mar 18 24.05 24.14
24.49
23.87
2.3M -0.82%
Mar 17 24.25 24.3
24.52
23.83
2.1M -0.7%
Mar 16 24.42 24.85
25
24.21
2.3M -1.57%
Mar 15 24.81 24.68
25.15
24.35
2.4M 1.56%
Mar 12 24.43 24.35
24.68
24.11
1.9M 0.33%
Mar 11 24.35 24.02
24.47
23.83
2.7M 1.04%
Mar 10 24.1 23.17
24.17
22.95
3.4M 3.75%
Mar 9 23.23 23.93
24
23.17
2.5M -2.64%
Mar 8 23.86 23.72
24.1
23.58
2.7M 1.02%
Mar 5 23.62 23.96
24.19
23.46
3.0M -1.91%
Mar 4 24.08 23.34
24.09
23.09
3.8M 4.70%
Mar 3 23 21.68
23.1
21.4
4.1M 5.65%
Mar 2 21.77 21.82
22.05
21.61
3.7M -0.05%
Mar 1 21.78 21.7
22.06
21.4
2.4M 3.17%
Feb 26 21.11 22.42
23.1
20.95
4.5M 2.88%
Feb 25 20.52 21.56
21.79
20.52
2.6M -4.47%
Feb 24 21.48 21.98
22.02
21.06
2.5M -1.51%
Feb 23 21.81 21.51
21.9
21.1
3.0M 0.83%
Feb 22 21.63 21.91
22.01
21.49
1.4M -1.14%
Feb 19 21.88 21.71
22.17
21.65
3.8M 0.92%
Feb 18 21.68 21.19
21.82
21.14
1.6M -0.28%
Feb 17 21.74 21.89
21.89
21.51
1.6M -0.23%
Feb 16 21.79 22.28
22.28
21.67
1.8M -0.82%
Feb 12 21.97 22.45
22.45
21.86
1.7M -2.14%
Feb 11 22.45 22.39
22.61
22.32
1.5M -0.62%
Feb 10 22.59 22.99
23.13
22.25
1.6M -1.27%
Feb 9 22.88 22.59
23.24
22.54
2.6M 1.55%
Feb 8 22.53 22.28
22.65
22.17
2.0M 0.99%
Feb 5 22.31 22.27
22.43
22.05
1.6M 0.31%
Feb 4 22.24 21.99
22.26
21.6
2.0M 1.37%
Feb 3 21.94 21.55
22.07
21.15
2.3M 1.53%
Feb 2 21.61 22.27
22.27
21.29
2.8M -2.92%
Feb 1 22.26 22.75
22.85
22.1
3.0M -1.72%
Jan 29 22.65 22.55
23.24
22.51
3.4M 0.40%
Jan 28 22.56 24.21
24.6
22.43
4.1M -8.33%
Jan 27 24.61 23.54
25.67
23.48
5.0M 2.93%
Jan 26 23.91 22.35
23.97
22.34
4.9M 7.36%
Jan 25 22.27 21.57
22.98
21.5
3.5M 4.02%
Jan 22 21.41 21.12
21.45
20.91
1.8M 1.52%
Jan 21 21.09 20.89
21.2
20.57
3.0M 0.43%
Jan 20 21 21.23
21.24
20.4
3.5M -0.9%
Jan 19 21.19 21.02
21.57
20.54
3.3M 1.29%
Jan 15 20.92 20.5
20.97
20.37
2.7M 2.20%
Jan 14 20.47 20.32
20.71
20.19
1.9M 1.39%
Jan 13 20.19 19.68
20.59
19.55
4.7M 2.54%
Jan 12 19.69 19.62
19.93
19.48
1.9M 1.08%
Jan 11 19.48 19.3
19.69
19.28
2.0M 0.31%
Jan 8 19.42 19.6
19.61
19.13
3.1M -1.07%
Jan 7 19.63 20.24
20.34
19.51
3.7M -3.11%
Jan 6 20.26 20.25
20.86
20
2.3M 0.45%
Jan 5 20.17 20.3
20.79
20.13
2.7M -0.3%
Jan 4 20.23 20.2
20.45
20.02
3.3M 0.65%
Dec 31 20.1 20.17
20.23
19.63
1.6M -0.1%
Dec 30 20.12 20.4
20.67
20.11
2.0M -2%
Dec 29 20.53 20.64
20.91
20.24
1.8M -0.19%
Dec 28 20.57 20.5
20.63
20.13
1.9M 1.38%
Dec 24 20.29 20.48
20.49
20.14
1.0M -0.88%
Dec 23 20.47 20.23
20.68
20.2
901K 1.29%
Dec 22 20.21 20.14
20.25
19.99
1.1M 0.40%
Dec 21 20.13 20.26
20.35
19.92
1.9M -2%
Dec 18 20.54 20.39
20.65
20.29
3.0M 1.03%
Dec 17 20.33 19.99
20.33
19.89
2.2M 1.96%
Dec 16 19.94 19.88
20.17
19.8
1.8M 0.71%
Dec 15 19.8 19.46
19.89
19.18
2.2M 1.85%
Dec 14 19.44 19.84
19.97
19.44
1.4M -1.27%
Dec 11 19.69 20.1
20.34
19.52
2.6M -2.04%
Dec 10 20.1 19.78
20.12
19.32
2.5M 0.35%
Dec 9 20.03 20.28
20.32
19.8
2.0M -0.35%
Dec 8 20.1 19.98
20.16
19.68
1.9M 0.85%
Dec 7 19.93 19.9
20.36
19.82
2.3M 0.20%
Dec 4 19.89 20.08
20.2
19.54
2.9M -0.6%
Dec 3 20.01 20.73
20.73
19.97
2.8M -3.43%
Dec 2 20.72 21.11
21.18
20.31
2.5M -2.63%
Dec 1 21.28 21.21
21.51
20.9
2.6M 0.52%
Nov 30 21.17 20.83
21.5
20.74
4.5M 2.82%
Nov 27 20.59 20.59
20.88
20.52
1.6M 1.43%
Nov 25 20.3 20.73
20.9
20.27
2.4M -2.31%
Nov 24 20.78 20.99
21.26
20.63
2.8M -0.24%
Nov 23 20.83 20.2
20.95
20.07
2.5M 3.99%
Nov 20 20.03 20.43
20.47
19.72
2.7M -1.23%
Nov 19 20.28 19.8
20.47
19.8
2.0M 2.79%
Nov 18 19.73 20.35
20.42
19.71
1.6M -2.9%
Nov 17 20.32 20.41
20.73
20.11
2.4M -0.15%
Nov 16 20.35 20.53
20.6
20.19
1.9M -0.29%
Nov 13 20.41 20.32
20.46
19.96
1.8M 0.89%
Nov 12 20.23 20.18
20.37
20.01
2.1M 0.35%
Nov 11 20.16 20.09
20.19
19.66
2.0M 0.75%
Nov 10 20.01 19.55
20.33
19.08
2.8M 2.30%
Nov 9 19.56 20.55
20.77
19.54
5.2M -3.74%
Nov 6 20.32 20.31
20.43
20.19
2.2M 0.35%
Nov 5 20.25 19.88
20.27
19.71
2.0M 2.22%
Nov 4 19.81 19.68
20.11
19.68
2.9M 0.05%
Nov 3 19.8 18.93
19.85
18.93
6.1M 6.51%
Nov 2 18.59 19.27
19.27
18.21
3.6M -2.41%
Oct 30 19.05 19.43
19.87
18.89
2.7M -2.21%
Oct 29 19.48 20
20.1
18.98
5.6M -4.18%
Oct 28 20.33 20.25
20.6
20.16
3.2M -0.34%
Oct 27 20.4 20.71
20.92
20.33
2.1M -2.02%
Oct 26 20.82 20.77
21.16
20.53
2.9M 0.73%
Oct 23 20.67 20.87
20.98
20.52
2.2M -0.86%
Oct 22 20.85 21.33
21.33
20.51
3.2M -2.62%
Oct 21 21.41 21.12
21.56
20.87
1.6M 0.42%
Oct 20 21.32 21.29
21.52
21.11
1.7M -0.33%
Oct 19 21.39 21.98
22.05
21.31
1.8M -2.24%
Oct 16 21.88 21.89
22.08
21.83
1.2M 0.37%
Oct 15 21.8 21.52
21.83
21.39
1.2M 0.65%
Oct 14 21.66 21.8
21.96
21.32
2.1M -1.14%
Oct 13 21.91 21.61
21.93
21.5
1.3M 1.58%
Oct 12 21.57 21.87
22.09
21.52
1.5M -1.01%
Oct 9 21.79 21.35
21.86
21.35
1.3M 2.35%
Oct 8 21.29 21.36
21.36
20.93
1.2M 0.57%
Oct 7 21.17 21.11
21.47
21.11
1.1M 0.38%
Oct 6 21.09 21.4
21.7
21.06
1.5M -1.17%
Oct 5 21.34 20.86
21.38
20.82
2.0M 3.14%
Oct 2 20.69 20.78
21.03
20.49
1.9M -2.22%
Oct 1 21.16 20.96
21.23
20.67
1.3M 1.10%
Sep 30 20.93 21.26
21.27
20.75
2.4M -0.9%
Sep 29 21.12 21.18
21.35
20.8
2.3M -0.28%
Sep 28 21.18 21.09
21.28
20.62
2.0M 1%
Sep 25 20.97 20.8
21.03
20.61
1.7M 0.10%
Sep 24 20.95 20.56
20.97
20.15
1.9M 1.50%
Sep 23 20.64 20.83
20.99
20.58
2.0M -0.24%
Sep 22 20.69 20.79
20.93
20.47
2.4M 0.39%
Sep 21 20.61 20.65
21.02
20.47
2.2M -0.29%
Sep 18 20.67 21.28
21.33
20.4
2.7M -2.13%
Sep 17 21.12 20.14
21.35
20.12
3.1M 3.99%
Sep 16 20.31 20.71
20.89
20.29
1.9M -1.46%
Sep 15 20.61 21.14
21.26
20.5
2.2M -2.18%
Sep 14 21.07 21.49
21.68
20.88
1.9M -2.54%
Sep 11 21.62 21.49
21.98
21.16
2.3M 1.12%
Sep 10 21.38 22.24
22.37
21.31
1.9M -3.61%
Sep 9 22.18 21.99
22.4
21.81
2.1M 1.65%
Sep 8 21.82 22.43
22.62
21.8
2.6M -3.62%
Sep 4 22.64 23.27
23.27
22.12
2.3M -2.37%
Sep 3 23.19 23.83
24.29
23.13
3.1M -3.21%
Sep 2 23.96 23.62
23.99
23.01
2.6M 1.96%
Sep 1 23.5 23.4
23.59
23.17
1.8M 0.64%
Aug 31 23.35 23.86
23.92
23.09
3.7M -2.55%
Aug 28 23.96 24.62
24.79
23.63
2.6M -2.4%
Aug 27 24.55 24.35
24.6
24.12
2.2M 1.03%
Aug 26 24.3 24.14
24.35
23.89
1.1M -0.04%
Aug 25 24.31 23.98
24.35
23.68
1.5M 1.38%
Aug 24 23.98 23.44
24.02
23.26
2.3M 2.13%
Aug 21 23.48 24.31
24.37
23.26
3.0M -3.45%
Aug 20 24.32 24.17
24.7
24.17
1.8M 0.54%
Aug 19 24.19 24.1
24.49
24.04
1.2M 0.25%
Aug 18 24.13 24.32
24.51
23.96
2.2M -0.9%
Aug 17 24.35 24.6
24.89
24.34
1.4M -0.61%
Aug 14 24.5 24.23
24.67
23.89
1.5M 0.12%
Aug 13 24.47 24.12
24.58
23.82
2.0M 2.56%
Aug 12 23.86 23.8
24.06
23.69
2.2M 0.63%
Aug 11 23.71 24.77
24.77
23.7
2.6M -4.28%
Aug 10 24.77 25.11
25.23
24.5
1.8M -1.04%
Aug 7 25.03 24.41
25.39
24.36
2.2M 1.50%
Aug 6 24.66 25
25.33
24.6
1.9M -0.88%
Aug 5 24.88 25.32
25.32
24.78
2.1M -1.58%
Aug 4 25.28 25.32
25.8
25.11
2.9M 0.16%
Aug 3 25.24 26.48
26.49
24.38
7.0M -4.32%
Jul 31 26.38 26.65
27.05
26.36
2.4M -0.45%
Jul 30 26.5 27.21
27.67
26.2
5.5M -2.39%
Jul 29 27.15 27.02
27.35
26.21
4.1M 0.48%
Jul 28 27.02 26.93
27.66
26.63
3.0M 0.41%
Jul 27 26.91 27.02
27.17
26.36
2.6M 1.17%
Jul 24 26.6 26.91
27.26
26.27
1.7M -1.63%
Jul 23 27.04 27.44
27.84
26.73
3.0M -0.95%
Jul 22 27.3 27.91
27.99
26.98
2.7M -0.4%
Jul 21 27.41 25.6
27.99
25.6
5.9M 7.15%
Jul 20 25.58 25.61
25.74
25.12
1.2M -0.23%
Jul 17 25.64 25.69
25.87
25.51
1.3M -0.12%
Jul 16 25.67 25.93
26.17
25.63
1.3M -0.96%
Jul 15 25.92 25.75
25.98
25.15
2.7M 1.05%
Jul 14 25.65 24.34
25.77
24.21
2.9M 5.56%
Jul 13 24.3 24.32
24.49
23.69
3.3M -0.21%
Jul 10 24.35 24.48
24.73
24.13
1.9M -0.69%
Jul 9 24.52 24.9
25.19
24.16
2.7M -1.45%
Jul 8 24.88 25.88
25.98
24.61
3.6M -4.89%
Jul 7 26.16 26.5
26.5
25.98
2.7M 1%
Jul 6 25.9 25.09
26.1
25.09
2.3M 4.02%
Jul 2 24.9 25
25.41
24.81
1.5M -0.12%
Jul 1 24.93 25.61
25.64
24.88
2.3M -2.58%
Jun 30 25.59 25.99
26.19
25.33
3.6M -1.24%
Jun 29 25.91 24.92
25.96
24.64
2.8M 4.81%
Jun 26 24.72 24.35
24.88
24.3
3.7M 2.02%
Jun 25 24.23 23.59
24.45
23.59
3.1M 2.67%
Jun 24 23.6 23.17
23.78
22.76
2.7M 1.59%
Jun 23 23.23 23.52
23.83
22.92
3.1M -0.6%
Jun 22 23.37 22.25
23.42
22.25
2.2M 4.75%
Jun 19 22.31 22.36
22.85
22.21
2.5M 0.04%
Jun 18 22.3 23.21
23.21
22.21
2.4M -4.46%
Jun 17 23.34 23.57
23.57
23.15
1.5M -0.93%
Jun 16 23.56 23.22
23.67
23.03
1.6M 2.97%
Jun 15 22.88 22.96
23.11
22.53
2.1M -0.56%
Jun 12 23.01 24.27
24.31
22.8
2.5M -3.56%
Jun 11 23.86 24.01
24.6
23.84
1.6M -1.85%
Jun 10 24.31 24.96
25.22
24.2
2.7M -2.29%
Jun 9 24.88 24.9
24.92
24.06
2.5M 0.20%
Jun 8 24.83 24.91
25.14
24.46
2.1M -0.48%
Jun 5 24.95 24.89
25.1
24.63
2.1M 0.08%
Jun 4 24.93 25.51
25.68
24.77
2.4M -2.69%
Jun 3 25.62 25.74
26.04
25.61
1.8M -0.58%
Jun 2 25.77 25.4
25.8
25.29
1.4M 1.14%
Jun 1 25.48 25.05
25.76
25.05
1.1M 1.39%
May 29 25.13 24.81
25.23
24.6
1.5M 1.49%
May 28 24.76 24.94
25.25
24.57
2.3M -0.24%
May 27 24.82 24.24
24.85
23.66
1.9M 1.55%
May 26 24.44 24.43
24.82
24.17
2.6M 0.62%
May 22 24.29 24.63
24.81
24.03
2.4M -0.9%
May 21 24.51 25.43
25.48
23.94
2.8M -3.16%
May 20 25.31 25.64
25.64
25.03
2.3M 0.04%
May 19 25.3 25.33
25.69
25.23
1.9M 0.64%
May 18 25.14 25.18
25.34
24.9
1.6M 1.13%
May 15 24.86 24.73
25.43
24.63
1.9M 0.93%
May 14 24.63 25.07
25.38
24.57
3.0M -3.79%
May 13 25.6 25.66
26.63
25.26
2.6M 0.08%
May 12 25.58 26.68
26.83
25.51
3.1M -3.54%
May 11 26.52 25.46
26.58
25.38
4.0M 5.32%
May 8 25.18 24.06
25.24
24.06
3.1M 3.88%
May 7 24.24 24.06
24.55
22.98
5.3M 1.47%
May 6 23.89 22.41
24.45
22.34
5.5M 7.32%
May 5 22.26 21.77
22.66
21.62
3.4M 2.30%
May 4 21.76 21.19
21.84
21.04
3.4M 3.47%
May 1 21.03 20.54
21.06
20.43
2.6M 1.20%
Apr 30 20.78 20.66
20.95
20.12
2.4M 0.14%
Apr 29 20.75 21.34
21.54
20.66
2.7M -2.44%
Apr 28 21.27 21.51
21.61
21.21
1.9M -0.51%
Apr 27 21.38 21.87
22.01
21.12
2.9M -1.43%
Apr 24 21.69 21.68
21.76
21.23
1.9M 1.36%
Apr 23 21.4 21.3
21.63
20.96
2.1M 2.29%
Apr 22 20.92 20.75
21.21
20.43
1.9M 2.20%
Apr 21 20.47 20.32
21.01
20.05
2.7M 2.04%
Apr 20 20.06 20.41
20.49
19.96
1.7M -1.86%
Apr 17 20.44 20.35
20.86
20.02
3.4M 0.44%
Apr 16 20.35 18.98
20.38
18.5
5.4M 7.22%
Apr 15 18.98 18.88
19.24
18.27
1.8M -0.47%
Apr 14 19.07 19.05
19.5
18.94
1.9M 1.38%
Apr 13 18.81 19
19.01
18.11
2.4M -1%
Apr 9 19 19.24
19.65
18.86
2.2M -1.2%
Apr 8 19.23 19.31
19.53
18.95
1.6M -0.16%
Apr 7 19.26 19.5
19.55
18.78
2.7M -0.67%
Apr 6 19.39 19.32
19.43
18.9
3.8M 1.95%
Apr 3 19.02 18.94
19.49
18.75
2.9M 0.26%
Apr 2 18.97 18.61
19.15
18.29
3.6M 1.61%
Apr 1 18.67 18.42
19.5
18.02
2.1M 0.43%
Mar 31 18.59 18.53
18.78
18.12
1.6M -0.05%
Mar 30 18.6 18.38
18.74
17.76
1.6M 3.51%
Mar 27 17.97 17.99
18.46
17.65
1.4M -2.18%
Mar 26 18.37 17.25
18.5
17.25
2.3M 7.18%
Mar 25 17.14 17.65
18.32
16.86
2.6M -2.56%
Mar 24 17.59 17
17.76
16.64
2.0M 6.09%
Mar 23 16.58 17.99
17.99
16.19
2.6M -5.8%
Mar 20 17.6 17.77
18.28
17.23
3.5M -0.11%
Mar 19 17.62 18.03
18.2
16.81
2.6M -0.4%
Mar 18 17.69 18.93
19.59
16.71
3.8M -6.55%
Mar 17 18.93 16.87
20.41
16.47
7.7M 15.71%
Mar 16 16.36 13.41
16.47
13.41
4.5M 12.44%
Mar 13 14.55 13.91
14.55
13
3.0M 9.23%
Mar 12 13.32 15.2
15.34
13.27
3.6M -17.11%
Mar 11 16.07 16.47
16.58
15.85
2.2M -3.89%
Mar 10 16.72 16.7
17.34
15.97
2.2M 1.52%
Mar 9 16.47 16.35
16.67
16.01
2.6M -4.41%
Mar 6 17.23 16.96
17.36
16.89
2.3M -0.12%
Mar 5 17.25 16.53
17.27
16.52
2.0M 2.56%
Mar 4 16.82 16.58
17.02
16.54
2.2M 2.25%
Mar 3 16.45 16.49
17.06
16.02
2.7M -1.02%
Mar 2 16.62 16.15
16.64
15.86
2.5M 4.01%
Feb 28 15.98 16.13
16.35
15.85
2.9M -2.86%
Feb 27 16.45 16
17.03
15.68
2.9M 2.11%
Feb 26 16.11 16.88
17.1
16.03
2.2M -3.82%
Feb 25 16.75 17.4
17.48
16.53
2.4M -3.51%
Feb 24 17.36 17.78
17.87
17.04
3.3M -3.5%
Feb 21 17.99 18.18
19.34
17.91
9.7M 12.09%
Feb 20 16.05 15.83
16.19
15.76
3.0M 1.20%
Feb 19 15.86 15.97
16.07
15.8
1.5M -0.69%
Feb 18 15.97 15.46
16.13
15.44
1.8M 3.37%
Feb 14 15.45 15.46
15.67
15.26
1.9M 0%
Feb 13 15.45 15.36
15.57
15.2
2.3M 0.13%
Feb 12 15.43 15.25
15.54
15.11
2.2M 1.85%
Feb 11 15.15 15
15.23
14.89
1.4M 2.50%
Feb 10 14.78 14.87
15.07
14.72
1.6M -1%
Feb 7 14.93 15.07
15.26
14.91
1.1M -1.26%
Feb 6 15.12 15.38
15.59
14.99
1.7M -1.56%
Feb 5 15.36 14.55
15.6
14.55
2.6M 5.79%
Feb 4 14.52 14.92
15.07
14.51
1.7M -2.09%
Feb 3 14.83 15.7
15.7
14.73
2.9M -5.12%
Jan 31 15.63 15.72
15.81
15.45
3.1M -1.01%
Jan 30 15.79 15.51
15.8
15.34
2.8M 0.51%
Jan 29 15.71 16.43
16.44
15.59
2.2M -3.86%
Jan 28 16.34 16.6
16.64
16.28
1.9M -1.45%
Jan 27 16.58 16.9
16.96
16.57
1.6M -2.64%
Jan 24 17.03 17.31
17.34
16.91
1.4M -1.5%
Jan 23 17.29 17.36
17.38
17.12
893K -0.12%
Jan 22 17.31 17.31
17.6
17.25
1.5M -0.23%
Jan 21 17.35 17.56
17.77
17.3
1.8M -1.36%
Jan 17 17.59 17.33
17.92
17.3
2.5M -1.46%
Jan 16 17.85 17.91
18.12
17.8
1.5M 0.17%
Jan 15 17.82 17.56
17.9
17.56
1.8M 0.68%
Jan 14 17.7 17.3
17.71
17.29
1.8M 2.08%
Jan 13 17.34 17.76
17.81
17.25
1.4M -2.31%
Jan 10 17.75 18
18.04
17.61
1.6M -1.5%
Jan 9 18.02 18.41
18.46
17.91
2.7M -1.64%
Jan 8 18.32 18.32
18.56
18.3
1.3M -0.11%
Jan 7 18.34 18.63
18.75
18.23
1.3M -1.82%
Jan 6 18.68 18.52
18.74
18.08
2.3M 0.97%
Jan 3 18.5 18.63
18.76
18.49
1.4M -0.48%
Jan 2 18.59 19.39
19.39
18.52
1.4M -3.93%
Dec 31 19.35 19.53
19.74
19.34
756K -0.97%
Dec 30 19.54 19.48
19.74
19.43
1.2M 0.15%
Dec 27 19.51 19.69
19.71
19.48
607K -1.01%
Dec 26 19.71 19.8
19.86
19.6
748K -0.61%
Dec 24 19.83 19.74
19.86
19.7
394K 0.66%
Dec 23 19.7 19.76
19.81
19.6
1.1M -0.2%
Dec 20 19.74 19.88
19.98
19.72
2.0M -0.8%
Dec 19 19.9 19.94
20.11
19.86
890K -0.1%
Dec 18 19.92 20.03
20.09
19.9
883K -0.35%
Dec 17 19.99 19.75
20.02
19.69
1.2M 1.16%
Dec 16 19.76 19.75
20
19.62
1.2M 0.71%
Dec 13 19.62 19.93
20
19.53
1.9M -1.8%
Dec 12 19.98 19.78
20.15
19.77
2.6M 1.27%
Dec 11 19.73 19.99
20.06
19.7
957K -1.55%
Dec 10 20.04 20.23
20.24
19.97
2.4M -1.62%
Dec 9 20.37 20.17
20.52
20.09
1.2M 1.24%
Dec 6 20.12 19.96
20.35
19.89
1.8M 1.21%
Dec 5 19.88 20.23
20.23
19.75
1.2M -1.09%
Dec 4 20.1 20.18
20.32
20.07
958K -0.59%
Dec 3 20.22 19.98
20.36
19.72
3.3M 0.40%
Dec 2 20.14 19.88
20.18
19.7
2.3M 1.72%
Nov 29 19.8 19.35
19.91
19.31
554K 1.80%
Nov 27 19.45 19.38
19.62
19.25
1.4M 1.14%
Nov 26 19.23 19.39
19.51
19.15
794K -0.98%
Nov 25 19.42 19.72
19.72
19.41
852K -1.22%
Nov 22 19.66 19.52
19.73
19.33
763K 1.03%
Nov 21 19.46 19.6
19.66
19.39
814K -0.87%
Nov 20 19.63 19.73
19.83
19.44
1.0M -0.76%
Nov 19 19.78 19.97
20.02
19.75
820K -0.8%
Nov 18 19.94 19.81
20.07
19.78
1.1M 0.40%
Nov 15 19.86 19.92
20
19.7
960K -0.2%
Nov 14 19.9 19.92
19.94
19.64
955K 0.15%
Nov 13 19.87 19.89
19.91
19.6
1.5M 0.25%
Nov 12 19.82 19.71
19.85
19.54
1.4M 0.92%
Nov 11 19.64 19.92
20.1
19.47
2.4M -0.96%
Nov 8 19.83 19.74
19.85
19.37
1.2M 0.41%
Nov 7 19.75 20.02
20.39
19.68
1.4M -0.85%
Nov 6 19.92 20.32
20.32
19.88
2.0M -2.11%
Nov 5 20.35 20.21
20.73
20.11
1.9M 1.09%
Nov 4 20.13 19.61
20.44
19.51
2.2M 3.34%
Nov 1 19.48 19.52
19.76
19.19
2.4M 0.36%
Oct 31 19.41 20.08
20.5
19.16
3.8M 3.52%
Oct 30 18.75 18.92
19
18.58
1.5M -1.26%
Oct 29 18.99 19.06
19.11
18.73
1.0M -1.4%
Oct 28 19.26 19
19.38
19
1.0M 1.69%
Oct 25 18.94 18.64
18.99
18.64
994K 1.23%
Oct 24 18.71 19.12
19.12
18.43
885K -1.78%
Oct 23 19.05 19.11
19.17
18.98
1.0M -0.26%
Oct 22 19.1 18.45
19.11
18.34
1.4M 4.03%
Oct 21 18.36 18.41
18.62
18.33
779K 0.38%
Oct 18 18.29 18.45
18.53
18.27
674K -0.76%
Oct 17 18.43 18.4
18.53
18.23
860K 0.49%
Oct 16 18.34 18.18
18.54
18.17
1.5M 1.10%
Oct 15 18.14 17.99
18.23
17.88
2.1M 0.61%
Oct 14 18.03 18.1
18.17
17.76
1.6M -0.44%
Oct 11 18.11 18.12
18.35
18.02
2.6M 0.72%
Oct 10 17.98 18.14
18.24
17.93
1.1M -0.77%
Oct 9 18.12 18.52
18.52
18.1
1.1M -1.58%
Oct 8 18.41 18.45
18.59
18.32
821K -0.49%
Oct 7 18.5 18.32
18.58
18.24
1.3M 1.09%
Oct 4 18.3 18.4
18.4
18.1
1.2M -0.54%
Oct 3 18.4 18.34
18.46
18.03
1.8M 0.05%
Oct 2 18.39 19.05
19.09
18.27
1.4M -4.12%
Oct 1 19.18 19.35
19.52
19.15
882K -0.83%
Sep 30 19.34 19.23
19.46
19.23
1.1M 0.73%
Sep 27 19.2 19.23
19.5
19.09
683K -0.16%
Sep 26 19.23 19.48
19.58
19.14
807K -1.33%
Sep 25 19.49 19.3
19.62
19.29
1.2M 1.19%
Sep 24 19.26 19.2
19.31
19.04
881K 0.21%
Sep 23 19.22 19.4
19.41
19.19
1.1M -0.1%
Sep 20 19.24 19.41
19.52
19.18
1.8M -0.77%
Sep 19 19.39 19.62
19.62
19.31
1.9M -0.67%
Sep 18 19.52 19.96
20.02
19.48
1.5M -1.86%
Sep 17 19.89 20.15
20.15
19.77
1.3M -1.14%
Sep 16 20.12 19.94
20.24
19.71
1.1M 0.20%
Sep 13 20.08 19.7
20.1
19.7
1.1M 1.72%
Sep 12 19.74 20
20.19
19.61
1.2M -1.05%
Sep 11 19.95 19.98
19.98
19.63
1.2M 0.20%
Sep 10 19.91 18.82
19.92
18.75
1.8M 5.57%
Sep 9 18.86 18.55
18.87
18.49
1.2M 2%
Sep 6 18.49 18.53
18.56
18.43
1.0M 0.49%
Sep 5 18.4 18.48
18.62
18.36
931K 0.05%
Sep 4 18.39 17.85
18.41
17.85
1.7M 3.49%
Sep 3 17.77 17.89
17.89
17.49
2.1M -1%
Aug 30 17.95 18.22
18.27
17.9
1.1M -0.83%
Aug 29 18.1 17.96
18.27
17.96
1.2M 1.51%
Aug 28 17.83 17.55
17.94
17.47
1.1M 1.60%
Aug 27 17.55 18.04
18.04
17.44
1.5M -2.72%
Aug 26 18.04 18.03
18.1
17.89
907K 0.67%
Aug 23 17.92 17.94
18.05
17.78
1.4M -0.33%
Aug 22 17.98 17.81
18.12
17.74
1.1M 0.90%
Aug 21 17.82 17.87
17.92
17.72
1.4M 0.39%
Aug 20 17.75 18.1
18.1
17.73
1.5M -1.5%
Aug 19 18.02 18.01
18.11
17.91
1.4M 0.67%
Aug 16 17.9 17.86
18
17.76
1.3M 0.90%
Aug 15 17.74 17.62
17.78
17.42
2.0M 3.74%
Aug 14 17.1 17.54
17.68
17.08
1.7M -3.44%
Aug 13 17.71 17.55
18.06
17.5
1.1M 0.97%
Aug 12 17.54 17.73
17.8
17.52
1.6M -1.18%
Aug 9 17.75 18
18.23
17.72
1.4M -1.33%
Aug 8 17.99 17.9
18.12
17.82
2.3M 1.01%
Aug 7 17.81 17.7
17.91
17.51
2.1M 0.17%
Aug 6 17.78 17.79
18.1
17.58
2.1M 0.40%
Aug 5 17.71 17.66
17.8
17.28
3.4M -0.17%
Aug 2 17.74 16.81
18.27
16.8
2.6M -2.37%
Aug 1 18.17 17.43
18.2
16.46
4.8M 7.32%
Jul 31 16.93 17.3
17.43
16.79
3.4M -2.14%
Jul 30 17.3 17.16
17.42
17.1
1.4M 0.76%
Jul 29 17.17 17.45
17.45
17.06
1.7M -1.83%
Jul 26 17.49 17.05
17.6
16.96
2.0M 2.88%
Jul 25 17 17.51
17.51
16.97
1.6M -2.69%
Jul 24 17.47 17.18
17.67
17.15
1.9M 1.45%
Jul 23 17.22 17.2
17.37
16.66
3.3M -0.4%
Jul 22 17.29 18.15
18.2
17.26
1.8M -4.84%
Jul 19 18.17 18.25
18.39
18.16
1.0M -0.44%
Jul 18 18.25 18.25
18.34
18.17
1.2M 0.11%
Jul 17 18.23 18.45
18.56
18.19
1.5M -1.3%
Jul 16 18.47 18.66
18.77
18.45
1.4M -1.07%
Jul 15 18.67 18.76
18.87
18.61
1.1M -0.48%
Jul 12 18.76 18.74
18.83
18.62
1.1M 0.16%
Jul 11 18.73 18.8
18.93
18.7
904K -0.32%
Jul 10 18.79 18.79
18.86
18.5
1.6M 0.21%
Jul 9 18.75 18.81
18.94
18.62
1.7M -0.42%
Jul 8 18.83 18.86
18.93
18.71
1.4M -0.11%
Jul 5 18.85 18.56
18.98
18.5
1.4M 1.95%
Jul 3 18.49 18.5
18.83
18.43
2.9M -0.27%
Jul 2 18.54 18.48
18.65
18.21
1.5M 0.43%
Jul 1 18.46 19.02
19.13
18.28
1.6M -2.28%
Jun 28 18.89 18.56
18.9
18.49
3.5M 1.94%
Jun 27 18.53 18.49
18.59
18.33
997K 0.49%
Jun 26 18.44 18.45
18.53
18.26
1.8M -0.16%
Jun 25 18.47 18.72
18.73
18.36
1.9M -0.91%
Jun 24 18.64 19.28
19.54
18.6
1.7M -1.27%
Jun 21 18.88 18.95
19.04
18.6
4.3M -3.33%
Jun 20 19.53 19.36
19.67
19.15
2.4M 0.67%
Jun 19 19.4 20.19
20.2
19.25
2.5M -3.58%
Jun 18 20.12 20.38
20.56
20.09
1.2M -1.08%
Jun 17 20.34 20.99
21.06
20.25
1.3M -3.1%
Jun 14 20.99 20.75
21.05
20.7
1.4M 0.86%
Jun 13 20.81 20.81
21
20.76
1.1M 0.34%
Jun 12 20.74 20.77
20.83
20.56
1.3M -0.34%
Jun 11 20.81 20.85
21.05
20.74
1.2M 0.10%
Jun 10 20.79 20.47
20.88
20.41
1.1M 1.71%
Jun 7 20.44 20.22
20.57
20.18
1.4M 0.94%
Jun 6 20.25 20.16
20.32
19.75
1.5M 0.15%
Jun 5 20.22 20.2
20.51
20.16
1.0M 0.20%
Jun 4 20.18 20.33
20.49
20.1
1.1M 0.25%
Jun 3 20.13 20
20.35
19.97
1.1M 0.40%
May 31 20.05 19.95
20.08
19.72
1.5M 0.05%
May 30 20.04 20.27
20.57
19.99
1.1M -1.23%
May 29 20.29 20.27
20.71
19.95
2.1M -1.31%
May 28 20.56 20.62
20.81
20.51
1.3M 0.05%
May 24 20.55 20.47
20.61
20.37
1.3M 0.49%
May 23 20.45 20.48
20.56
20.28
1.0M -0.44%
May 22 20.54 20.81
20.81
20.48
1.1M -1.53%
May 21 20.86 20.7
21.08
20.69
761K 0.58%
May 20 20.74 20.89
20.9
20.71
1.0M -1.14%
May 17 20.98 21.05
21.35
20.95
1.0M -0.57%
May 16 21.1 21.46
21.53
20.98
1.1M -1.45%
May 15 21.41 21.48
21.52
21.22
1.0M -0.37%
May 14 21.49 21.67
21.84
21.22
1.1M -0.97%
May 13 21.7 22.28
22.28
21.57
1.5M -3.43%
May 10 22.47 22.49
22.57
22.21
1.3M -0.04%
May 9 22.48 22.2
22.54
22.2
1.2M 1.40%
May 8 22.17 22.2
22.35
22.04
1.2M -0.49%
May 7 22.28 22.5
22.67
22.18
1.8M -1.02%
May 6 22.51 21.97
22.57
21.85
2.5M 1.72%
May 3 22.13 22.5
22.59
22.09
1.9M -1.38%
May 2 22.44 22.9
24.06
21.77
7.3M 5.40%
May 1 21.29 21.44
21.7
21.25
1.6M -0.61%
Apr 30 21.42 21.5
21.59
20.94
2.3M -0.7%
Apr 29 21.57 21.37
21.85
21.17
2.4M 2.62%
Apr 26 21.02 21.02
21.14
20.84
1.7M -0.66%
Apr 25 21.16 21.24
21.48
21.06
1.5M -0.8%
Apr 24 21.33 20.82
21.37
20.78
2.2M 2.65%
Apr 23 20.78 21.05
21.22
20.57
2.4M -1.14%
Apr 22 21.02 21.56
21.67
20.71
3.1M -2.55%
Apr 18 21.57 21.59
21.86
21.47
1.2M 0.05%
Apr 17 21.56 21.32
21.62
21.25
2.1M 1.70%
Apr 16 21.2 21.31
21.31
20.94
1.5M -0.75%
Apr 15 21.36 21.34
21.57
21.18
1.3M 0.14%
Apr 12 21.33 21.66
21.66
21.32
1.4M -1.2%
Apr 11 21.59 21.6
21.78
21.46
1.4M 0.19%
Apr 10 21.55 21.2
21.61
21.2
1.5M 1.41%
Apr 9 21.25 21.3
21.43
21.16
1.8M -0.61%
Apr 8 21.38 21.44
21.51
21.29
1.0M -0.47%
Apr 5 21.48 21.25
21.62
21.25
1.2M 0.94%
Apr 4 21.28 20.84
21.34
20.84
1.4M 1.72%
Apr 3 20.92 21.11
21.26
20.8
2.8M -0.81%
Apr 2 21.09 21.58
21.58
20.94
2.0M -2.68%
Apr 1 21.67 21.6
21.84
21.47
1.5M 0.60%
Mar 29 21.54 21.72
21.8
21.43
2.1M -0.78%
Mar 28 21.71 21.78
21.99
21.6
1.2M -0.14%
Mar 27 21.74 22.3
22.3
21.64
2.4M -3.63%
Mar 26 22.56 22.75
22.9
22.36
1.8M 0%