Earnings Ahead

UPWK - Upwork

10.345 0.135 1.32

  1. Home
  2. Industrials
  3. UPWK
Upwork

Upwork

About

Profile

Upwork is the world's work marketplace, connecting millions of businesses with independent talent from around the globe. We serve everyone from one-person start-ups to 30% of the Fortune 100 with a powerful trust-driven platform that enables companies and

Headquarters

California, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

UPWK



 
...

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.
  • SA analyst downgrades: BRK.B, DDOG, UPWK, FIVN, CPRT, ADC
  • Biggest stock movers Tuesday: PLTR, F, DASH, and more
  • Upwork shares surge on revised guidance, Q1 results
  • Upwork outlines 2025 growth strategies with focus on AI and enterprise expansion
  • Upwork Non-GAAP EPS of $0.34 beats by $0.07, revenue of $192.7M beats by $4.21M
  • Upwork Q1 2025 Earnings Preview
  • Upwork projects 2025 revenue of $740M-$760M with 25% EBITDA margin
  • Upwork Non-GAAP EPS of $0.30 beats by $0.05, revenue of $191.5M beats by $11.12M
  • Upwork Q4 2024 Earnings Preview
  • Upwork Non-GAAP EPS of $0.29 beats by $0.04, revenue of $193.78M beats by $9.78M
  • Upwork Q3 2024 Earnings Preview
  • Upwork surges after workforce reduction, preliminary Q3 results announcement
  • Activist investor Engine Capital shows Upwork has room for improvement - analyst
  • Upwork gains after report activist Engine Capital takes stake (update)
  • Upwork Non-GAAP EPS of $0.26 beats by $0.03, revenue of $193.13M in-line
  • Upwork Q2 2024 Earnings Preview
  • Fiverr, Upwork assumed with Neutral ratings at UBS
  • Upwork Non-GAAP EPS of $0.22 beats by $0.03, revenue of $190.9M beats by $5.27M
  • Upwork Q1 2024 Earnings Preview
  • Upwork Non-GAAP EPS of $0.20 beats by $0.03, revenue of $183.93M beats by $5.77M
PEERS
/XLK

XLK

Date Price Open High Low Vol Change ER
May 5, 2023 8 8.09
8.18
7.87
4.0M 0.13%
May 4, 2023 7.99 6.58
8.48
6.56
11.9M -1.84%
May 3, 2023 8.14 8.75
8.75
7.95
6.1M -7.5%
May 2, 2023 8.8 9.5
9.63
8.77
3.1M -7.85%
May 1, 2023 9.55 9.57
9.78
9.48
1.5M -0.21%
 
Apr 28, 2023 9.57 9.43
9.66
9.33
1.4M 0.63%
Apr 27, 2023 9.51 9.7
9.87
9.47
1.1M 0%
Apr 26, 2023 9.51 9.52
9.57
9.36
1.6M 0.96%
Apr 25, 2023 9.42 9.93
10.1
9.42
1.4M -5.99%
Apr 24, 2023 10.02 10.69
10.7
9.88
2.1M -5.47%
Apr 21, 2023 10.6 10.24
10.62
10.23
1.0M 3.62%
Apr 20, 2023 10.23 10.07
10.39
10.06
1.2M -0.78%
Apr 19, 2023 10.31 10.31
10.37
10.06
823K -1.62%
Apr 18, 2023 10.48 10.6
10.63
10.4
1.1M 0.87%
Apr 17, 2023 10.39 10.35
10.41
10.27
700K 0.58%
Apr 14, 2023 10.33 10.3
10.44
10.18
1.1M 0.19%
Apr 13, 2023 10.31 10.08
10.4
10.03
1.3M 4.35%
Apr 12, 2023 9.88 10.36
10.42
9.81
1.4M -3.14%
Apr 11, 2023 10.2 10.31
10.37
9.91
1.3M -0.2%
Apr 10, 2023 10.22 10.21
10.27
9.98
1.2M -1.06%
Apr 6, 2023 10.33 10.19
10.42
9.79
1.5M 1.18%
Apr 5, 2023 10.21 10.84
10.86
10.08
1.6M -7.1%
Apr 4, 2023 10.99 11.07
11.1
10.77
1.1M -0.18%
Apr 3, 2023 11.01 11.23
11.26
10.78
1.2M -2.74%
Mar 31, 2023 11.32 10.9
11.37
10.8
1.3M 4.62%
Mar 30, 2023 10.82 10.99
11.08
10.78
751K 0.19%
Mar 29, 2023 10.8 10.93
11
10.7
1.2M 1.22%
Mar 28, 2023 10.67 11.14
11.19
10.6
1.4M -5.41%
Mar 27, 2023 11.28 11.61
11.63
11.11
1.2M -1.66%
Mar 24, 2023 11.47 11.07
11.76
11.04
2.0M 3.89%
Mar 23, 2023 11.04 10.82
11.47
10.82
1.2M 3.27%
Mar 22, 2023 10.69 10.67
11.06
10.66
1.5M 0.19%
Mar 21, 2023 10.67 10.44
10.73
10.39
988K 4.40%
Mar 20, 2023 10.22 10.02
10.22
9.92
1.2M 1.79%
Mar 17, 2023 10.04 10.36
10.39
10.01
1.8M -3.28%
Mar 16, 2023 10.38 10.42
10.52
10.27
1.2M -1.14%
Mar 15, 2023 10.5 10.2
10.53
10.16
1.6M 0.38%
Mar 14, 2023 10.46 10.97
11.12
10.32
1.8M -1.41%
Mar 13, 2023 10.61 10.44
10.81
10.26
1.3M -0.09%
Mar 10, 2023 10.62 11.11
11.12
10.56
1.4M -4.58%
Mar 9, 2023 11.13 11.4
11.7
11.1
2.2M -3.05%
Mar 8, 2023 11.48 11.78
11.79
11.37
943K -2.79%
Mar 7, 2023 11.81 11.93
12.1
11.7
623K -1.01%
Mar 6, 2023 11.93 12.23
12.36
11.9
670K -2.29%
Mar 3, 2023 12.21 11.86
12.27
11.82
890K 3.83%
Mar 2, 2023 11.76 11.38
11.79
11.36
917K 0.77%
Mar 1, 2023 11.67 11.4
11.71
11.3
1.3M 2.91%
Feb 28, 2023 11.34 10.87
11.52
10.87
1.9M 3.66%
Feb 27, 2023 10.94 11.19
11.27
10.86
793K -0.73%
Feb 24, 2023 11.02 11.18
11.29
10.87
1.5M -4.59%
Feb 23, 2023 11.55 11.85
11.97
11.27
1.4M -2.28%
Feb 22, 2023 11.82 11.62
11.87
11.36
1.8M 3.32%
Feb 21, 2023 11.44 11.6
11.84
11.38
2.3M -2.39%
Feb 17, 2023 11.72 11.71
12.04
11.41
3.0M -0.76%
Feb 16, 2023 11.81 13.09
13.35
11.79
3.9M -15.28%
Feb 15, 2023 13.94 13.19
14.22
13.1
3.1M 5.85%
Feb 14, 2023 13.17 12.83
13.32
12.61
1.1M 0.84%
Feb 13, 2023 13.06 12.55
13.08
12.48
1.2M 4.48%
Feb 10, 2023 12.5 12.78
13.01
12.44
1.2M -4.29%
Feb 9, 2023 13.06 13.71
13.86
13.01
919K -2.97%
Feb 8, 2023 13.46 13.75
14.15
13.36
886K -2.32%
Feb 7, 2023 13.78 13.6
13.84
13.35
846K 0.80%
Feb 6, 2023 13.67 13.54
13.94
13.41
964K -0.65%
Feb 3, 2023 13.76 13.84
14.36
13.69
1.1M -5.3%
Feb 2, 2023 14.53 14.05
14.76
13.78
1.7M 7.23%
Feb 1, 2023 13.55 13.13
13.68
12.95
1.7M 4.55%
Jan 31, 2023 12.96 12.68
13.09
12.6
1.4M 3.02%
Jan 30, 2023 12.58 12.84
12.98
12.5
1.1M -3.97%
Jan 27, 2023 13.1 12.41
13.16
12.36
819K 5.05%
Jan 26, 2023 12.47 12.58
12.77
12.29
704K 1.14%
Jan 25, 2023 12.33 12.14
12.43
11.78
632K -0.88%
Jan 24, 2023 12.44 12.72
13.11
12.25
1.1M -3.27%
Jan 23, 2023 12.86 12.62
12.91
12.59
1.3M 2.72%
Jan 20, 2023 12.52 12.41
12.57
12.23
1.2M 1.87%
Jan 19, 2023 12.29 12.42
12.65
12.11
687K -2.46%
Jan 18, 2023 12.6 12.71
12.83
12.5
1.1M 0.40%
Jan 17, 2023 12.55 12.64
12.91
12.49
1.0M -0.4%
Jan 13, 2023 12.6 12.23
12.74
12.2
905K 0%
Jan 12, 2023 12.6 12.35
12.61
11.97
1.8M 2.36%
Jan 11, 2023 12.31 11.66
12.31
11.51
2.7M 7.23%
Jan 10, 2023 11.48 11.37
11.67
11.32
998K -0.52%
Jan 9, 2023 11.54 11.6
11.8
11.49
1.2M 1.23%
Jan 6, 2023 11.4 11.52
11.59
11.06
957K -0.87%
Jan 5, 2023 11.5 11.27
11.56
11.09
1.2M 0.97%
Jan 4, 2023 11.39 10.92
11.44
10.8
1.3M 5.66%
Jan 3, 2023 10.78 10.64
10.91
10.5
1.5M 3.26%
Dec 30 10.44 10.18
10.5
9.98
1.1M -0.29%
Dec 29 10.47 10
10.52
9.89
1.0M 5.65%
Dec 28 9.91 9.95
10.09
9.81
1.3M -1%
Dec 27 10.01 10.3
10.3
9.79
1.3M -4.03%
Dec 23 10.43 10.27
10.57
10.11
1.0M 1.96%
Dec 22 10.23 10.07
10.25
9.86
1.1M -0.29%
Dec 21 10.26 10.46
10.57
10.2
1.1M -1.06%
Dec 20 10.37 10.5
10.73
10.29
1.0M -1.98%
Dec 19 10.58 10.95
10.95
10.57
1.3M -2.85%
Dec 16 10.89 10.84
11.1
10.79
1.5M -1.27%
Dec 15 11.03 11.32
11.32
10.88
1.3M -5.48%
Dec 14 11.67 11.48
11.99
11.36
1.5M 1.30%
Dec 13 11.52 12.22
12.52
11.41
1.6M 0.52%
Dec 12 11.46 11.26
11.54
11.11
975K 1.87%
Dec 9 11.25 11.05
11.48
10.85
735K 1.08%
Dec 8 11.13 10.88
11.27
10.57
1.0M 2.96%
Dec 7 10.81 10.82
11.09
10.69
1.1M -0.92%
Dec 6 10.91 11.64
11.66
10.84
1.6M -6.35%
Dec 5 11.65 12.35
12.35
11.6
1.1M -5.9%
Dec 2 12.38 11.93
12.57
11.66
1.1M 2.06%
Dec 1 12.13 12.39
12.59
12.01
1.4M -0.98%
Nov 30 12.25 11.66
12.26
11.4
2.1M 6.15%
Nov 29 11.54 11.53
11.81
11.36
1.8M 0.44%
Nov 28 11.49 11.75
11.98
11.36
1.3M -2.54%
Nov 25 11.79 11.87
12.06
11.79
490K -1.5%
Nov 23 11.97 11.72
12.02
11.48
1.2M 2.75%
Nov 22 11.65 11.69
11.78
11.29
1.2M -1.02%
Nov 21 11.77 11.87
12.02
11.63
1.2M -3.21%
Nov 18 12.16 13.49
13.49
12.14
1.5M -7.1%
Nov 17 13.09 13.57
13.67
12.99
1.3M -6.7%
Nov 16 14.03 14.6
14.75
14.02
1.8M -6.03%
Nov 15 14.93 14.67
15.28
14.67
2.0M 5.51%
Nov 14 14.15 14.6
14.78
13.94
3.8M -4.71%
Nov 11 14.85 13.6
14.92
13.46
3.6M 9.19%
Nov 10 13.6 12.14
13.79
12.12
3.5M 19.19%
Nov 9 11.41 12.02
12.03
11.39
2.9M -6.01%
Nov 8 12.14 12.39
12.63
11.88
3.0M -1.22%
Nov 7 12.29 12.4
12.52
11.94
2.5M 0.41%
Nov 4 12.24 13.42
13.56
12.23
1.4M -6.92%
Nov 3 13.15 13.4
13.63
13.08
1.3M -3.8%
Nov 2 13.67 13.83
14.63
13.61
1.8M -1.65%
Nov 1 13.9 13.9
14.15
13.71
1.8M 3.35%
Oct 31 13.45 13.24
13.52
12.81
1.8M 0.37%
Oct 28 13.4 12.82
13.45
12.75
1.6M 3.16%
Oct 27 12.99 12.34
13.28
12.11
2.3M 2.77%
Oct 26 12.64 12.71
13.38
12.56
1.4M -1.33%
Oct 25 12.81 12.5
13.01
12.5
2.5M 3.72%
Oct 24 12.35 12.4
12.49
11.88
1.5M -0.48%
Oct 21 12.41 12.23
12.6
11.76
4.0M -0.08%
Oct 20 12.42 12.34
12.94
12.34
1.2M -0.16%
Oct 19 12.44 12.84
13.05
12.38
1.0M -5.04%
Oct 18 13.1 13.6
13.9
12.95
2.2M -1.21%
Oct 17 13.26 12.77
13.47
12.77
1.2M 7.46%
Oct 14 12.34 13.12
13.16
12.33
693K -3.67%
Oct 13 12.81 12.78
13.14
12.21
1.6M -3.83%
Oct 12 13.32 13.34
13.44
12.8
1.2M -0.15%
Oct 11 13.34 13.51
13.94
12.93
1.3M -1.84%
Oct 10 13.59 14.1
14.15
13.52
928K -3.69%
Oct 7 14.11 14.74
14.74
13.96
1.0M -5.68%
Oct 6 14.96 14.87
15.27
14.69
4.9M 0.61%
Oct 5 14.87 14.73
15.11
14.37
673K -1%
Oct 4 15.02 14.3
15.23
14.3
1.4M 6.83%
Oct 3 14.06 13.63
14.1
13.27
1.0M 3.23%
Sep 30 13.62 13.8
14.13
13.61
868K -1.45%
Sep 29 13.82 13.7
14.08
13.61
890K -2.19%
Sep 28 14.13 13.79
14.24
13.64
1.0M 2.91%
Sep 27 13.73 13.86
13.99
13.39
1.0M 1.18%
Sep 26 13.57 13.45
14.12
13.29
2.6M -1.09%
Sep 23 13.72 14.13
14.48
13.58
1.4M -3.92%
Sep 22 14.28 15.05
15.15
14.06
2.2M -6.24%
Sep 21 15.23 15.34
15.89
15.02
742K -0.39%
Sep 20 15.29 15.2
15.53
15.15
1.3M -0.46%
Sep 19 15.36 15.87
16.04
15
1.9M -4%
Sep 16 16 16.03
16.39
15.79
2.1M -2.79%
Sep 15 16.46 16.9
17.6
16.29
1.1M -4.08%
Sep 14 17.16 17.08
17.32
16.63
639K -0.29%
Sep 13 17.21 17.5
17.55
17.14
872K -6.62%
Sep 12 18.43 17.86
18.58
17.86
663K 2.90%
Sep 9 17.91 16.9
17.95
16.89
669K 7.25%
Sep 8 16.7 16.78
17.1
16.39
644K -2.62%
Sep 7 17.15 16.59
17.24
16.52
1.1M 2.39%
Sep 6 16.75 17.09
17.09
16.46
922K -1.99%
Sep 2 17.09 17.3
17.5
16.87
735K -0.7%
Sep 1 17.21 17.08
17.23
16.53
700K -1.09%
Aug 31 17.4 17.78
18.02
17.2
877K 0.40%
Aug 30 17.33 17.83
18
17.07
843K -1.37%
Aug 29 17.57 17.23
17.76
17.23
625K 0.40%
Aug 26 17.5 18.4
18.53
17.46
695K -4.79%
Aug 25 18.38 18.12
18.45
17.82
662K 2.97%
Aug 24 17.85 17.43
18.19
17.43
716K 3%
Aug 23 17.33 17.55
17.76
17.16
1.0M -0.23%
Aug 22 17.37 17.84
17.93
17.21
835K -3.77%
Aug 19 18.05 18.25
18.51
17.7
1.1M -2.75%
Aug 18 18.56 18.7
18.77
18.37
796K 0.05%
Aug 17 18.55 19.4
19.5
18.55
1.2M -5.89%
Aug 16 19.71 19.78
19.8
18.82
1.3M -1.2%
Aug 15 19.95 19.35
20.18
19.12
1.1M 3.21%
Aug 12 19.33 19.12
19.53
19.02
903K 1.84%
Aug 11 18.98 20.38
21
18.9
2.2M -5.53%
Aug 10 20.09 20.34
20.88
20.08
1.1M 2.29%
Aug 9 19.64 20.82
20.82
19.38
913K -6.83%
Aug 8 21.08 20.64
21.91
20.6
856K 2.13%
Aug 5 20.64 20.55
20.97
19.76
1.2M -1.53%
Aug 4 20.96 19.78
21.22
19.73
1.6M 5.97%
Aug 3 19.78 19.43
20.08
19.24
1.5M 2.81%
Aug 2 19.24 18.26
19.61
18.2
1.8M 4.28%
Aug 1 18.45 18.51
18.84
18.1
1.5M -0.59%
Jul 29 18.56 18.95
19.38
17.98
2.5M -2.16%
Jul 28 18.97 22.52
22.62
18.21
5.8M -18.02%
Jul 27 23.14 22.84
23.28
22.39
2.1M 4.71%
Jul 26 22.1 22.67
22.72
21.67
1.4M -3.91%
Jul 25 23 22.52
23.23
21.84
998K 1.68%
Jul 22 22.62 22.74
23.5
22.26
1.0M -2.58%
Jul 21 23.22 22.5
23.22
22.5
915K 2.29%
Jul 20 22.7 21.63
22.83
21.48
1.1M 6.72%
Jul 19 21.27 20.97
21.41
20.63
892K 3.30%
Jul 18 20.59 21.1
21.95
20.47
1.0M -0.15%
Jul 15 20.62 20.63
20.86
19.48
959K 2.08%
Jul 14 20.2 21.21
21.21
20.16
831K -4.85%
Jul 13 21.23 20.83
21.69
20.54
821K -0.75%
Jul 12 21.39 21.96
22.06
21.08
799K -1.66%
Jul 11 21.75 23.72
23.89
21.52
1.8M -10.31%
Jul 8 24.25 23.91
25.05
23.8
1.1M -0.82%
Jul 7 24.45 23.34
24.61
23.28
1.4M 4.44%
Jul 6 23.41 23.17
23.58
22.81
1.1M 0.99%
Jul 5 23.18 22.01
23.61
21.83
1.5M 4.46%
Jul 1 22.19 20.76
22.24
20.72
1.3M 7.30%
Jun 30 20.68 20.11
20.72
19.11
1.3M 1.77%
Jun 29 20.32 20.56
20.71
19.82
594K -1.45%
Jun 28 20.62 21.96
22.32
20.4
1.3M -7.33%
Jun 27 22.25 22.36
22.61
21.38
921K 0.23%
Jun 24 22.2 22.16
22.6
21.63
1.6M 0.95%
Jun 23 21.99 20.56
22.21
20
1.8M 7.74%
Jun 22 20.41 18.77
20.6
18.65
1.5M 6.64%
Jun 21 19.14 19.01
19.73
18.85
926K 1.48%
Jun 17 18.86 18.41
19.13
18.41
1.3M 4.55%
Jun 16 18.04 17.72
18.29
17.57
1.3M -2.33%
Jun 15 18.47 17.52
18.85
17.49
1.8M 7.70%
Jun 14 17.15 17.23
17.65
16.73
715K 0.35%
Jun 13 17.09 17.01
17.57
16.69
1.3M -5.16%
Jun 10 18.02 18.27
18.8
17.67
1.0M -4.3%
Jun 9 18.83 19.28
19.41
18.64
838K -3.93%
Jun 8 19.6 19
19.94
18.86
949K 3.38%
Jun 7 18.96 18.26
19.14
18.19
917K 1.88%
Jun 6 18.61 19.03
19.42
18.44
766K 0.38%
Jun 3 18.54 19.37
19.39
18.45
808K -6.93%
Jun 2 19.92 18.11
20.17
18.04
1.2M 10.42%
Jun 1 18.04 18.35
18.76
17.88
862K -1.15%
May 31 18.25 18.82
19.18
18.1
1.5M -3.9%
May 27 18.99 17.95
19.08
17.88
1.1M 7.35%
May 26 17.69 16.59
17.8
16.59
749K 6.06%
May 25 16.68 16.43
16.9
16.26
953K 1.58%
May 24 16.42 17.25
17.25
16.04
1.2M -7.7%
May 23 17.79 18.13
18.13
17.07
1.4M -2.95%
May 20 18.33 18.48
18.58
17.17
1.7M 1.44%
May 19 18.07 15.98
18.64
15.93
2.3M 12.73%
May 18 16.03 16.55
17.18
15.93
1.9M -5.37%
May 17 16.94 17.32
17.39
15.45
2.4M 2.67%
May 16 16.5 18.1
18.15
16.44
1.6M -9.39%
May 13 18.21 17.3
18.59
17.13
1.6M 10.03%
May 12 16.55 15.31
16.95
14.85
2.0M 5.55%
May 11 15.68 17.45
17.9
15.61
2.8M -12.79%
May 10 17.98 19.15
19.57
17.33
1.8M -3.07%
May 9 18.55 19.27
19.72
18.3
1.3M -6.97%
May 6 19.94 20.37
20.56
19.29
1.2M -2.45%
May 5 20.44 21.81
22
20.1
1.1M -7.8%
May 4 22.17 22.09
22.2
20.82
2.6M 0.73%
May 3 22.01 22.51
23.64
21.81
1.7M -3.34%
May 2 22.77 20.74
22.81
20.53
1.9M 8.58%
Apr 29 20.97 21.42
22.84
20.86
1.5M -3.05%
Apr 28 21.63 21.8
22.74
20.06
3.4M 12.13%
Apr 27 19.29 19.74
20.18
19.13
1.4M -1.93%
Apr 26 19.67 20
20.07
19.16
1.3M -2.43%
Apr 25 20.16 19.3
20.35
19.11
1.3M 3.70%
Apr 22 19.44 19.01
19.63
18.77
1.1M 2.26%
Apr 21 19.01 20.36
20.65
18.68
941K -4.76%
Apr 20 19.96 21.19
21.19
19.83
1.0M -5.63%
Apr 19 21.15 20
21.51
19.98
777K 5.17%
Apr 18 20.11 20.63
20.63
19.76
1.2M -3.6%
Apr 14 20.86 21.72
21.72
20.68
633K -2.89%
Apr 13 21.48 21.01
21.73
20.85
595K 1.85%
Apr 12 21.09 22.14
22.56
20.93
785K -2.86%
Apr 11 21.71 21.14
21.88
20.77
769K 0.88%
Apr 8 21.52 21.88
22.07
21.28
696K -2.67%
Apr 7 22.11 22.53
22.82
21.36
728K -2.17%
Apr 6 22.6 23.37
23.46
22.22
1.0M -5.2%
Apr 5 23.84 24.6
25
23.57
845K -3.68%
Apr 4 24.75 23.98
25.07
23.9
801K 4.65%
Apr 1 23.65 23.43
24
23.43
824K 1.76%
Mar 31 23.24 23.91
23.91
23.21
567K -2.39%
Mar 30 23.81 24.55
24.86
23.67
682K -4.45%
Mar 29 24.92 24.29
25.11
24.11
1.1M 5.33%
Mar 28 23.66 23.1
23.86
22.69
820K 2.56%
Mar 25 23.07 23.21
23.37
22.7
951K -0.77%
Mar 24 23.25 22.88
23.29
22.01
1.3M 3.20%
Mar 23 22.53 22.88
23.33
22.33
739K -2.93%
Mar 22 23.21 22.02
23.52
22.02
1.1M 5.36%
Mar 21 22.03 22.07
22.58
21.61
1.1M -1.3%
Mar 18 22.32 21.13
22.59
21.13
1.6M 4.59%
Mar 17 21.34 20.24
21.52
20.18
1.0M 2.30%
Mar 16 20.86 18.78
20.91
18.78
2.0M 13.49%
Mar 15 18.38 18.08
18.71
17.85
893K 2.11%
Mar 14 18 18.69
19.15
17.87
1.5M -4.2%
Mar 11 18.79 20.12
20.12
18.76
1.0M -4.47%
Mar 10 19.67 19.93
20.18
19.29
1.6M -3.91%
Mar 9 20.47 19.32
20.58
19.02
2.2M 9.64%
Mar 8 18.67 18.77
19.49
18.07
2.8M -1.89%
Mar 7 19.03 21.39
21.73
19
4.1M -12.55%
Mar 4 21.76 22.62
23.13
21.34
2.1M -4.27%
Mar 3 22.73 23.82
24.05
22.5
2.0M -4.58%
Mar 2 23.82 25
25
23.5
1.1M -3.95%
Mar 1 24.8 25.4
25.74
24.58
1.4M -1.9%
Feb 28 25.28 24.56
25.4
23.97
1.7M 3.02%
Feb 25 24.54 25.19
25.19
24.04
1.7M -2%
Feb 24 25.04 21.66
25.11
21.58
2.2M 8.45%
Feb 23 23.09 24.53
24.6
23.09
1.7M -4.67%
Feb 22 24.22 24.01
24.87
24
1.7M -1.1%
Feb 18 24.49 25.29
25.29
24.16
1.9M -2.78%
Feb 17 25.19 25.04
26.41
25.01
1.5M -0.67%
Feb 16 25.36 26.35
26.35
25.2
1.5M -5.41%
Feb 15 26.81 25.96
26.86
25.55
2.5M 5.10%
Feb 14 25.51 25.49
26.86
25.36
2.1M -0.31%
Feb 11 25.59 25
27.2
23.81
5.2M -9.29%
Feb 10 28.21 28.16
29.92
27.94
3.3M -2.56%
Feb 9 28.95 28
28.97
27.93
1.3M 4.25%
Feb 8 27.77 27.59
27.97
27.12
1.2M 1.06%
Feb 7 27.48 27.32
28.47
27.02
2.1M -0.29%
Feb 4 27.56 26.59
28.06
26.52
1.6M 3.65%
Feb 3 26.59 27.19
27.63
26.49
1.3M -5.64%
Feb 2 28.18 28.43
28.74
27.38
1.8M -0.21%
Feb 1 28.24 27.46
28.36
26.61
1.7M 3.82%
Jan 31 27.2 24.6
27.32
24.5
2.4M 10.79%
Jan 28 24.55 23.44
24.7
22.91
2.3M 4.74%
Jan 27 23.44 24.07
24.55
23.38
2.2M -0.97%
Jan 26 23.67 25.68
25.94
23.28
2.1M -4.29%
Jan 25 24.73 25.27
25.77
24.45
1.3M -4.74%
Jan 24 25.96 24.25
26.01
23.52
2.6M 3.14%
Jan 21 25.17 25.25
26.22
24.72
3.4M -2.74%
Jan 20 25.88 26.95
27.58
25.82
1.3M -1.48%
Jan 19 26.27 26.53
27.2
26.09
2.4M -0.45%
Jan 18 26.39 27.63
28.28
26.32
2.6M -6.58%
Jan 14 28.25 28.07
28.84
27.65
1.3M -0.88%
Jan 13 28.5 29.87
30
28.36
1.1M -3.06%
Jan 12 29.4 31.03
31.1
29.18
1.6M -3.89%
Jan 11 30.59 29.73
30.96
29.25
1.8M 3.77%
Jan 10 29.48 29.32
29.9
28.24
2.6M -0.1%
Jan 7 29.51 29.65
30.76
29.13
2.3M 0.41%
Jan 6 29.39 28.91
30.51
28.34
2.8M -0.2%
Jan 5 29.45 31.18
31.45
29.33
2.0M -6.51%
Jan 4 31.5 33.65
33.8
30.91
2.4M -6.69%
Jan 3 33.76 34.33
34.83
33.07
830K -1.17%
Dec 31 34.16 34.66
35.08
33.88
672K -1.01%
Dec 30 34.51 33.77
35.09
33.71
914K 1.74%
Dec 29 33.92 34.68
35.11
33.53
604K -1.62%
Dec 28 34.48 35.75
35.82
34.42
937K -3.88%
Dec 27 35.87 33.94
36.07
33.87
1.5M 6.63%
Dec 23 33.64 34.25
34.25
33.44
1.3M -1.78%
Dec 22 34.25 34.17
34.37
33.29
987K 0.15%
Dec 21 34.2 33.61
34.26
33.18
1.6M 2.67%
Dec 20 33.31 33.2
34.08
32.96
1.2M -2.57%
Dec 17 34.19 31.95
34.69
31.39
2.7M 7.75%
Dec 16 31.73 34
34.17
31.31
3.1M -4.94%
Dec 15 33.38 32.72
33.62
31.74
1.8M 1.64%
Dec 14 32.84 33.01
33.8
32.12
1.5M -1.76%
Dec 13 33.43 34.04
34.14
32.41
1.6M -1.76%
Dec 10 34.03 35.83
36.56
33.41
1.9M -5.21%
Dec 9 35.9 37.82
37.89
35.74
885K -5.3%
Dec 8 37.91 37.67
38.28
36.8
833K 0.34%
Dec 7 37.78 37.37
38.87
37.14
1.3M 5.30%
Dec 6 35.88 35.12
36.27
33.43
1.1M 1.21%
Dec 3 35.45 37.42
37.6
34.63
1.7M -4.78%
Dec 2 37.23 35.28
37.48
35.2
2.0M 3.73%
Dec 1 35.89 38
38.6
35.73
2.9M -3.68%
Nov 30 37.26 37.53
38.12
36.12
2.1M -0.85%
Nov 29 37.58 37.81
38.28
36.6
1.3M -0.08%
Nov 26 37.61 39.11
39.42
36.95
1.0M -1.44%
Nov 24 38.16 38.07
38.71
37.6
918K -0.5%
Nov 23 38.35 39.12
39.77
37.91
1.6M -2.84%
Nov 22 39.47 41.25
41.79
38.65
2.2M -3.64%
Nov 19 40.96 42.7
42.79
40.81
1.4M -2.82%
Nov 18 42.15 44.07
44.07
42.03
1.8M -4.2%
Nov 17 44 45.28
45.99
43.78
1.7M -2.93%
Nov 16 45.33 45.31
45.72
44.18
1.9M -1.44%
Nov 15 45.99 47.83
47.83
45.61
1.0M -3.2%
Nov 12 47.51 46
47.7
46
1.0M 4.39%
Nov 11 45.51 45.2
45.6
44.61
1.4M 1.61%
Nov 10 44.79 45.88
46.74
44.57
1.7M -2.35%
Nov 9 45.87 47.05
48.1
45.3
1.7M -2.47%
Nov 8 47.03 49.13
50.55
46.5
1.6M -4.1%
Nov 5 49.04 50.7
50.82
48.22
1.3M -2.47%
Nov 4 50.28 49.57
50.79
49.33
1.2M 2.78%
Nov 3 48.92 48.74
49.31
48.29
733K 0.27%
Nov 2 48.79 48.97
49.04
47.92
1.1M -0.51%
Nov 1 49.04 47.87
49.34
46.93
1.7M 4.07%
Oct 29 47.12 48.47
49.19
46.82
2.6M -3.8%
Oct 28 48.98 51.13
55.36
48.11
4.5M -10.82%
Oct 27 54.92 57.99
58.53
54.78
1.9M -5.28%
Oct 26 57.98 60.19
61.87
57.33
1.6M -3.4%
Oct 25 60.02 59.75
61.9
58.4
1.8M 2.25%
Oct 22 58.7 59.24
59.27
57.57
1.1M -0.96%
Oct 21 59.27 56.83
59.7
56.83
1.4M 4.09%
Oct 20 56.94 59.03
59.18
56.41
1.4M -3.49%
Oct 19 59 57.42
59.73
57.15
1.3M 2.88%
Oct 18 57.35 58.61
58.95
55.87
1.7M -3.14%
Oct 15 59.21 59.49
60.58
58.33
2.1M 1.09%
Oct 14 58.57 57.15
59.08
56.82
1.4M 3.48%
Oct 13 56.6 57.23
59.46
56.16
2.8M 0.12%
Oct 12 56.53 55.49
56.69
54.66
1.6M 2.63%
Oct 11 55.08 53.9
55.74
53.77
1.5M 1.81%
Oct 8 54.1 51.18
54.4
51.18
1.7M 5.33%
Oct 7 51.36 50.01
51.88
49.93
1.4M 4.09%
Oct 6 49.34 46.35
49.36
46.14
1.1M 5.43%
Oct 5 46.8 46.46
47.7
45.15
1.0M 3.45%
Oct 4 45.24 47.49
47.49
45.1
1.3M -5.81%
Oct 1 48.03 46.57
48.54
45.67
1.7M 6.66%
Sep 30 45.03 44.28
45.5
44.26
1.8M 2.29%
Sep 29 44.02 45.45
45.99
43.73
1.4M -2.7%
Sep 28 45.24 47.88
48.3
45.14
1.5M -6.95%
Sep 27 48.62 50.5
50.5
48.26
899K -3.76%
Sep 24 50.52 50.97
51.2
49.59
775K -1.52%
Sep 23 51.3 51.92
52.3
50.58
1.6M -0.54%
Sep 22 51.58 50.27
51.75
50.2
979K 3.12%
Sep 21 50.02 48.55
50.35
48.05
1.4M 4.21%
Sep 20 48 46.92
48.28
46.86
1.6M -3.42%
Sep 17 49.7 47.77
50.08
47.76
3.2M 4.61%
Sep 16 47.51 46.93
47.94
46.53
852K 1.54%
Sep 15 46.79 46.78
47.17
45.94
608K 0.19%
Sep 14 46.7 47.03
47.82
46.15
911K -0.62%
Sep 13 46.99 45.1
47.42
43.82
1.4M 4.03%
Sep 10 45.17 46.5
46.65
45.04
1.3M -2.23%
Sep 9 46.2 44.83
47.15
44.64
2.0M 5.05%
Sep 8 43.98 44.97
45.5
43.42
1.6M -2.87%
Sep 7 45.28 45.04
46.03
44.67
1.8M 1.18%
Sep 3 44.75 44.78
45.44
43.73
929K 0%
Sep 2 44.75 45.07
45.12
44.26
981K -0.04%
Sep 1 44.77 45
45.65
44.6
904K 0.13%
Aug 31 44.71 44.16
44.78
43.54
1.1M 1.04%
Aug 30 44.25 44.33
44.73
43.39
726K 0.02%
Aug 27 44.24 42.07
44.24
41.77
1.2M 5.84%
Aug 26 41.8 42.5
43.47
41.62
749K -1.76%
Aug 25 42.55 43
43.47
42.51
498K -1.21%
Aug 24 43.07 42.29
43.71
42.07
933K 1.80%
Aug 23 42.31 42.32
43.22
41.92
1.1M 1.17%
Aug 20 41.82 40.53
41.86
40.14
1.3M 3.34%
Aug 19 40.47 39.88
40.54
39.45
1.1M 0.22%
Aug 18 40.38 40.75
41.51
39.88
1.3M -0.35%
Aug 17 40.52 41
41.9
40.34
1.2M -2.64%
Aug 16 41.62 42.43
42.57
41.15
1.2M -2.23%
Aug 13 42.57 43
44.08
42.41
866K -1.94%
Aug 12 43.41 44.52
45.31
42.8
1.8M -2.03%
Aug 11 44.31 45.35
45.52
42.9
1.2M -2.25%
Aug 10 45.33 46.55
46.62
44.42
1.9M -1.84%
Aug 9 46.18 45.45
46.53
44.39
2.9M 2.92%
Aug 6 44.87 45.6
46.09
44.22
4.5M -3.23%
Aug 5 46.37 48.02
49.23
46.17
4.3M -9.47%
Aug 4 51.22 51.63
52.9
51.18
835K -1.42%
Aug 3 51.96 52.1
52.25
49.5
1.6M 0.33%
Aug 2 51.79 51.26
53.85
50.85
2.5M 0%
Jul 30 51.79 53.58
54.01
48.51
7.1M -9.99%
Jul 29 57.54 58.02
58.8
56.15
1.4M -0.88%
Jul 28 58.05 55.04
58.22
54.8
1.3M 6.20%
Jul 27 54.66 56.42
56.52
52.18
1.4M -2.96%
Jul 26 56.33 55.99
56.6
55.02
1.1M 1.08%
Jul 23 55.73 55.37
55.92
54.26
1.0M 0.89%
Jul 22 55.24 55.74
56.23
54.42
744K -0.02%
Jul 21 55.25 53.64
55.48
52.67
1.2M 2.87%
Jul 20 53.71 50.4
54.22
49.27
1.9M 7.40%
Jul 19 50.01 46.09
50.63
45.77
2.1M 4.84%
Jul 16 47.7 49.38
49.53
47.56
1.3M -2.65%
Jul 15 49 48.77
50.18
47.21
2.9M -2.29%
Jul 14 50.15 62
63.17
49.84
6.8M -17.38%
Jul 13 60.7 57
64.49
56.6
6.7M 5.82%
Jul 12 57.36 58.69
58.72
55.35
973K -0.81%
Jul 9 57.83 55.86
58.11
54.03
1.2M 4.46%
Jul 8 55.36 53.39
56.49
53.15
1.2M -1.9%
Jul 7 56.43 58.59
59
54.65
1.2M -3.31%
Jul 6 58.36 58.94
60.36
57.46
1.2M -0.15%
Jul 2 58.45 57.48
58.59
57.25
879K 2.35%
Jul 1 57.11 58.77
59.7
55.74
1.2M -2.02%
Jun 30 58.29 58.65
59.33
57.59
1.8M -1.62%
Jun 29 59.25 57.28
61.21
57.07
1.8M 3.42%
Jun 28 57.29 56.43
57.96
56.03
1.1M 2.34%
Jun 25 55.98 57.89
58.47
55.24
4.2M -2.56%
Jun 24 57.45 55.72
58.94
55.68
2.5M 4.53%
Jun 23 54.96 54.34
55.23
54.27
1.8M 1.01%
Jun 22 54.41 48.7
55.29
48.57
4.7M 11.04%
Jun 21 49 47.89
49.89
46.31
1.9M 2.62%
Jun 18 47.75 47.87
48.8
47.14
1.9M -1.77%
Jun 17 48.61 47.88
49.2
47.36
1.3M 0.68%
Jun 16 48.28 47.84
48.96
47.24
1.3M 0.35%
Jun 15 48.11 50.36
50.61
47.94
1.4M -4.56%
Jun 14 50.41 50.74
51.45
50.05
1.3M -0.38%
Jun 11 50.6 49.89
51.44
49.76
869K 1.59%
Jun 10 49.81 49.66
50.47
48.94
975K 0.61%
Jun 9 49.51 50.71
50.93
49.28
847K -1.34%
Jun 8 50.18 50
51.74
49.16
1.7M 1.74%
Jun 7 49.32 46.36
49.85
46.36
2.1M 6.41%
Jun 4 46.35 45.71
46.77
45.38
952K 1.87%
Jun 3 45.5 47.96
48.72
45.3
1.5M -6.84%
Jun 2 48.84 48.82
49.9
47.79
1.0M 0.14%
Jun 1 48.77 47.47
49.01
46.81
1.3M 3.61%
May 28 47.07 47.67
47.9
46.68
817K -0.84%
May 27 47.47 45.8
47.55
44.82
1.6M 4.70%
May 26 45.34 44.41
46.71
44.3
1.4M 3.26%
May 25 43.91 43.71
44.24
42.91
876K 1.36%
May 24 43.32 41.2
43.97
40.64
1.1M 5.87%
May 21 40.92 41.88
41.96
40.9
1.0M -0.94%
May 20 41.31 41.11
41.65
40.37
984K 1.57%
May 19 40.67 38.96
40.72
38.57
1.1M 1.12%
May 18 40.22 40.2
41.53
39.77
1.2M 0.17%
May 17 40.15 39.16
40.53
38.92
1.0M 0.40%
May 14 39.99 38.43
40.28
37.67
1.2M 5.26%
May 13 37.99 38.86
39.65
37.05
2.0M -0.5%
May 12 38.18 39.65
40.93
37.97
3.1M -6.47%
May 11 40.82 35.51
41.64
35.25
1.9M 6.83%
May 10 38.21 41.25
41.35
37.61
2.2M -9.11%
May 7 42.04 40.67
42.29
40.67
1.4M 5%
May 6 40.04 40
40.73
38.09
1.9M -2.27%
May 5 40.97 40.75
41.71
37.34
6.5M -4.59%
May 4 42.94 43.04
43.29
41.02
2.0M -2.05%
May 3 43.84 46.78
46.86
43.66
1.7M -4.82%
Apr 30 46.06 45.7
47.3
45.53
807K -1.35%
Apr 29 46.69 49.71
49.9
45.8
1.1M -5.58%
Apr 28 49.45 48.5
49.8
47.96
696K 1.35%
Apr 27 48.79 49.57
49.94
48.48
798K -0.57%
Apr 26 49.07 48
49.25
47.05
696K 1.97%
Apr 23 48.12 45.26
48.44
45.26
1.8M 6.44%
Apr 22 45.21 46.24
47.1
44.93
1.0M -0.31%
Apr 21 45.35 43.45
45.4
43.27
930K 2.74%
Apr 20 44.14 46.19
46.7
43.36
1.2M -5.48%
Apr 19 46.7 47.58
48.37
46.19
1.5M -4.71%
Apr 16 49.01 50.47
50.47
48.31
1.3M -2.06%
Apr 15 50.04 49.22
50.29
48.9
950K 3.05%
Apr 14 48.56 50.63
51.87
48.44
1.6M -3.5%
Apr 13 50.32 48.99
50.57
48.2
1.6M 4.79%
Apr 12 48.02 47.84
48.59
46.58
1.4M 0.13%
Apr 9 47.96 48.21
48.69
46.73
882K -1.56%
Apr 8 48.72 46.11
48.78
45.5
2.3M 6.70%
Apr 7 45.66 46.69
46.8
45.25
912K -3.41%
Apr 6 47.27 45.56
48.17
45
1.3M 4.07%
Apr 5 45.42 47.03
47.41
44.71
1.1M -2.39%
Apr 1 46.53 45.94
47.32
45.18
1.3M 3.93%
Mar 31 44.77 42.65
45.25
42.65
1.2M 5.56%
Mar 30 42.41 40.79
42.72
40.35
1.3M 2.94%
Mar 29 41.2 43.65
43.74
40.85
1.5M -6.85%
Mar 26 44.23 43.46
44.65
42.23
794K 1.75%
Mar 25 43.47 41.63
43.7
40.64
1.1M 2.19%
Mar 24 42.54 45.6
45.63
42.4
1.6M -5.42%
Mar 23 44.98 45.78
46.48
44.49
1.3M -1.64%
Mar 22 45.73 46.24
46.8
44.63
930K 0.57%
Mar 19 45.47 44.54
45.84
43.59
1.8M 1.75%
Mar 18 44.69 48.01
48.01
44.4
1.8M -8.55%
Mar 17 48.87 46.97
49.18
45.8
1.1M 0.97%
Mar 16 48.4 49.3
51.73
47.63
1.3M -0.94%
Mar 15 48.86 49.33
49.61
48.19
999K -0.93%
Mar 12 49.32 47.57
49.58
47
1.2M 0.28%
Mar 11 49.18 48
49.47
47.26
2.0M 6.73%
Mar 10 46.08 47.73
48.92
45.8
1.9M 0.96%
Mar 9 45.64 44.74
45.93
43.24
1.7M 8.23%
Mar 8 42.17 44
44.68
41.51
2.4M -4.7%
Mar 5 44.25 43.61
44.48
39.31
4.2M 1.54%
Mar 4 43.58 45.19
46.5
41.76
4.3M -5.67%
Mar 3 46.2 51.21
51.32
46.15
2.7M -8.97%
Mar 2 50.75 55.51
55.8
50.5
2.3M -8.66%
Mar 1 55.56 55.74
55.84
53.3
2.4M 3.12%
Feb 26 53.88 52
55.15
50.31
2.8M 4.64%
Feb 25 51.49 52
54.54
50.42
3.6M -3.5%
Feb 24 53.36 60.81
63.88
52.14
9.5M 3.47%
Feb 23 51.57 45.81
52.11
43.75
4.3M 0.27%
Feb 22 51.43 54.83
56.89
50.74
3.2M -8.18%
Feb 19 56.01 54.42
56.01
53.11
3.2M 6.14%
Feb 18 52.77 55.63
56.31
52.12
2.1M -6.47%
Feb 17 56.42 56.65
57.5
54.69
2.1M -1.09%
Feb 16 57.04 58.63
60.44
56.8
2.3M 0.48%
Feb 12 56.77 57.77
57.77
54.05
2.0M -0.14%
Feb 11 56.85 53.95
58.46
53.6
2.9M 6.80%
Feb 10 53.23 56.88
58.79
52.2
2.5M -3.41%
Feb 9 55.11 53.11
55.11
52.74
1.8M 3.30%
Feb 8 53.35 52.44
53.83
51.7
1.6M 3.41%
Feb 5 51.59 50.71
51.67
48.53
1.7M 4.54%
Feb 4 49.35 47.83
49.6
47.66
1.3M 4.20%
Feb 3 47.36 47.97
49.22
46.55
1.7M 0.36%
Feb 2 47.19 46
47.75
45.31
2.3M 4.61%
Feb 1 45.11 41.88
45.31
41.32
2.1M 8.83%
Jan 29 41.45 42.81
43.49
41.12
1.4M -2.7%
Jan 28 42.6 41.81
43.78
41.46
1.3M -0.88%
Jan 27 42.98 43.03
46
42.43
2.4M -4.97%
Jan 26 45.23 45.27
45.99
44.12
2.6M 2.52%
Jan 25 44.12 42.29
45.64
41.82
3.3M 6.70%
Jan 22 41.35 39.97
41.9
39.75
1.4M 3.25%
Jan 21 40.05 39.86
40.64
38.55
1.3M 0.65%
Jan 20 39.79 41.12
41.74
39.22
1.1M -2.21%
Jan 19 40.69 39.33
40.96
36.94
2.7M 4.87%
Jan 15 38.8 39.92
40.43
38.05
1.3M -3.51%
Jan 14 40.21 41.9
43.74
39.81
2.1M -2.73%
Jan 13 41.34 43.12
44.05
41.04
2.5M -2.96%
Jan 12 42.6 39.9
42.71
38.83
3.4M 12.11%
Jan 11 38 36.27
38.5
34.35
2.3M -0.03%
Jan 8 38.01 36.1
38.06
35.76
2.4M 6.41%
Jan 7 35.72 37.26
38.26
35.54
1.6M -0.89%
Jan 6 36.04 34.68
36.72
34.23
2.2M 4.01%
Jan 5 34.65 33.15
34.87
33.11
1.2M 3.12%
Jan 4 33.6 35.11
35.11
33.35
1.4M -2.67%
Dec 31 34.52 36.79
36.86
34.4
1.5M -5.81%
Dec 30 36.65 35.82
37.08
35.51
1.4M 2.17%
Dec 29 35.87 36.93
37.43
35.42
1.3M -1.62%
Dec 28 36.46 38.55
39.01
36.24
1.9M -3.54%
Dec 24 37.8 38.8
39.42
37.61
605K -1.64%
Dec 23 38.43 39.78
39.94
38.21
1.5M -3.68%
Dec 22 39.9 40.6
41.42
39.21
1.6M -1.46%
Dec 21 40.49 39.59
40.98
39.19
2.5M 0.70%
Dec 18 40.21 39.36
40.48
38.12
3.7M 4.33%
Dec 17 38.54 37.83
39.77
37.14
2.5M 3.24%
Dec 16 37.33 37.46
37.94
36.28
1.9M -1.19%
Dec 15 37.78 36.11
38.6
35.72
2.7M 5.89%
Dec 14 35.68 35.5
36.58
35.15
1.6M 2.03%
Dec 11 34.97 34.45
36.3
34.32
1.7M 1.75%
Dec 10 34.37 33.21
34.73
32.6
1.6M 1.84%
Dec 9 33.75 36.79
37.18
33.33
2.5M -5.46%
Dec 8 35.7 33.07
36.69
33
3.1M 8.54%
Dec 7 32.89 31.86
35
31.67
2.6M 2.88%
Dec 4 31.97 32.42
32.85
31.66
1.3M -0.71%
Dec 3 32.2 32.79
33.44
32.02
1.3M -1.56%
Dec 2 32.71 31.25
33.07
30.41
1.7M 2.67%
Dec 1 31.86 33.35
33.5
31.65
2.1M -2.63%
Nov 30 32.72 34.76
34.92
32.07
2.8M -6.14%
Nov 27 34.86 34.53
35.88
34.53
1.1M 1.54%
Nov 25 34.33 34.89
35.44
33.95
1.6M -1.8%
Nov 24 34.96 35.05
36.18
34
1.9M -0.26%
Nov 23 35.05 35.51
36.66
34.65
2.5M -1.35%
Nov 20 35.53 35.3
36.24
34.78
2.7M 2.07%
Nov 19 34.81 33.87
35.61
33.61
3.1M 2.87%
Nov 18 33.84 35.2
35.48
33.5
3.8M -2.05%
Nov 17 34.55 33.14
34.96
32.59
2.8M 4.44%
Nov 16 33.08 30.15
33.43
30
5.2M 7.26%
Nov 13 30.84 30.67
31.4
30.01
1.6M 0.55%
Nov 12 30.67 30.82
31.35
30.01
2.9M -1.03%
Nov 11 30.99 27.65
31.02
27.22
4.4M 14.19%
Nov 10 27.14 28.42
28.47
25.44
2.5M -3%
Nov 9 27.98 27.09
28.78
25
5.2M -4.37%
Nov 6 29.26 28.62
29.41
27.04
5.6M 0.79%
Nov 5 29.03 25.87
30.95
25.52
20.5M 43.57%
Nov 4 20.22 19.99
20.7
19.51
3.7M 3.11%
Nov 3 19.61 18.81
19.94
18.69
1.6M 4.09%
Nov 2 18.84 18.44
18.99
18.33
1.1M 2.11%
Oct 30 18.45 18.77
18.84
18.24
1.7M -2.38%
Oct 29 18.9 19.31
19.35
18.68
1.2M -1.05%
Oct 28 19.1 18.65
19.25
18.2
2.0M -0.52%
Oct 27 19.2 19.05
19.54
19.05
918K 1.11%
Oct 26 18.99 19.74
19.89
18.78
1.5M -3.7%
Oct 23 19.72 20.03
20.14
19.56
2.0M -1.05%
Oct 22 19.93 19.72
20.17
19.43
1.1M 0.91%
Oct 21 19.75 20.79
20.9
19.72
1.6M -4.17%
Oct 20 20.61 20.92
21.1
20.5
1.1M -0.34%
Oct 19 20.68 20.34
21.3
20.23
1.6M 2.99%
Oct 16 20.08 20.38
20.71
20.06
1.1M -0.59%
Oct 15 20.2 20.4
20.64
20.04
1.3M -2.37%
Oct 14 20.69 20.83
21.09
20.45
1.8M 0.68%
Oct 13 20.55 20.01
20.68
19.85
1.8M 2.70%
Oct 12 20.01 20.17
20.49
19.93
1.5M -0.99%
Oct 9 20.21 20
20.41
19.56
1.4M 1.71%
Oct 8 19.87 19.83
20.63
19.78
2.5M 1.69%
Oct 7 19.54 19.08
19.64
18.8
1.6M 3.72%
Oct 6 18.84 19.25
19.43
18.67
2.2M -0.05%
Oct 5 18.85 19.17
19.34
18.52
1.7M 0.05%
Oct 2 18.84 17.97
19.18
17.83
3.5M 0.86%
Oct 1 18.68 17.78
18.85
17.61
4.1M 7.11%
Sep 30 17.44 17.12
17.8
17.12
2.3M 1.81%
Sep 29 17.13 16.71
17.19
16.22
2.0M 3.25%
Sep 28 16.59 16.95
17.15
16.27
1.9M -0.66%
Sep 25 16.7 15.22
16.74
15.22
3.2M 9.65%
Sep 24 15.23 15.43
15.64
14.83
2.3M -3.73%
Sep 23 15.82 15.78
16.45
15.54
2.5M 0.44%
Sep 22 15.75 15.56
15.78
15.02
1.8M 2.21%
Sep 21 15.41 15.29
15.41
14.97
1.6M 0.39%
Sep 18 15.35 15.38
15.38
15.04
2.8M 0.59%
Sep 17 15.26 15.17
15.32
14.95
1.6M -0.97%
Sep 16 15.41 14.93
15.64
14.85
2.2M 3.28%
Sep 15 14.92 15.1
15.13
14.77
1.3M -0.33%
Sep 14 14.97 15.25
15.55
14.73
1.5M -0.8%
Sep 11 15.09 15.15
15.32
14.8
1.3M 0.53%
Sep 10 15.01 15.1
15.7
14.92
2.4M -0.33%
Sep 9 15.06 14.52
15.13
14.45
1.7M 4.58%
Sep 8 14.4 13.5
14.78
13.46
1.9M 3.23%
Sep 4 13.95 14.43
14.67
13.09
2.4M -4.65%
Sep 3 14.63 15.24
15.29
14.34
1.9M -5.49%
Sep 2 15.48 15.33
15.54
14.16
2.8M 1.24%
Sep 1 15.29 15.4
16.32
15.26
3.8M 0.39%
Aug 31 15.23 15.18
15.32
14.82
2.3M 1.20%
Aug 28 15.05 14.65
15.32
14.64
2.1M 2.17%
Aug 27 14.73 14.8
14.94
14.53
1.6M 0.41%
Aug 26 14.67 14.6
14.94
14.45
1.5M 1.10%
Aug 25 14.51 14.28
14.55
13.92
2.9M 2.33%
Aug 24 14.18 14.88
14.9
13.9
3.2M -3.8%
Aug 21 14.74 15.31
15.47
14.7
2.0M -4.6%
Aug 20 15.45 14.78
15.53
14.7
1.9M 4.04%
Aug 19 14.85 14.85
15.04
14.54
1.4M -0.87%
Aug 18 14.98 15.04
15.17
14.65
1.6M -0.07%
Aug 17 14.99 14.95
15.17
14.59
2.2M 1.35%
Aug 14 14.79 15.06
15.1
14.71
1.2M -1.47%
Aug 13 15.01 14.65
15.1
14.21
2.7M 2.39%
Aug 12 14.66 14.41
14.79
14.13
3.2M 5.09%
Aug 11 13.95 14.15
14.39
13.72
2.6M -3.66%
Aug 10 14.48 15.01
15.01
14.11
2.6M -2.56%
Aug 7 14.86 14.64
14.98
14.34
4.3M 6.75%
Aug 6 13.92 14.92
15
13.76
5.2M -7.75%
Aug 5 15.09 15.94
16.79
14.78
7.0M -13.82%
Aug 4 17.51 17.05
17.59
16.48
5.5M 4.10%
Aug 3 16.82 15.34
17.02
15.34
5.3M 11.98%
Jul 31 15.02 15.08
15.08
14.26
1.8M 1.01%
Jul 30 14.87 14.22
14.97
13.8
1.8M 3.12%
Jul 29 14.42 14.12
14.5
14.01
1.3M 2.78%
Jul 28 14.03 14.08
14.48
13.91
1.9M -0.21%
Jul 27 14.06 13.56
14.11
13.56
2.6M 4.93%
Jul 24 13.4 13.49
13.55
12.96
2.2M -2.12%
Jul 23 13.69 14.08
14.26
13.52
1.1M -2.84%
Jul 22 14.09 14.22
14.35
13.96
1.2M -0.49%
Jul 21 14.16 14.77
14.77
14.13
1.7M -3.67%
Jul 20 14.7 14.18
14.72
13.99
2.4M 5.45%
Jul 17 13.94 13.94
14.08
13.73
1.6M 1.09%
Jul 16 13.79 13.87
14.05
13.62
1.6M -1.36%
Jul 15 13.98 14.33
14.33
13.79
2.2M 0.79%
Jul 14 13.87 14.01
14.65
13.55
3.2M -4.74%
Jul 13 14.56 16.28
16.46
14.48
3.2M -9.45%
Jul 10 16.08 16.51
16.51
15.67
2.7M -2.01%
Jul 9 16.41 15.34
16.78
15.17
7.5M 8.46%
Jul 8 15.13 14.97
15.23
14.88
2.4M 2.09%
Jul 7 14.82 14.38
14.88
14.23
1.7M 2.63%
Jul 6 14.44 14.6
14.84
14.42
1.3M 0.49%
Jul 2 14.37 15.1
15.18
14.32
2.6M -4.07%
Jul 1 14.98 14.57
15.11
14.43
3.2M 3.74%
Jun 30 14.44 14.25
14.65
14.02
3.5M 1.40%
Jun 29 14.24 14.28
14.49
13.73
2.8M 0.92%
Jun 26 14.11 14.17
14.69
13.71
12.5M -0.7%
Jun 25 14.21 13.05
14.25
12.96
5.4M 9.98%
Jun 24 12.92 13.35
13.68
12.66
2.5M -3.94%
Jun 23 13.45 13.74
13.96
13.24
4.2M -0.74%
Jun 22 13.55 12.37
13.59
12.17
4.8M 10.70%
Jun 19 12.24 12.68
12.85
12.06
4.6M -1.61%
Jun 18 12.44 11.9
12.49
11.65
2.2M 4.01%
Jun 17 11.96 12.3
12.5
11.93
1.7M -1.32%
Jun 16 12.12 12.49
12.49
12.02
1.6M -2.34%
Jun 15 12.41 11.8
12.49
11.61
1.8M 4.81%
Jun 12 11.84 11.84
11.92
11.33
2.2M 4.04%
Jun 11 11.38 12.22
12.48
11.28
2.7M -8.37%
Jun 10 12.42 12.2
12.48
12.11
1.9M 1.39%
Jun 9 12.25 12.13
12.49
12.06
2.1M 0.16%
Jun 8 12.23 12.33
12.35
12.07
1.7M -0.81%
Jun 5 12.33 12.05
12.49
12.05
2.3M 1.90%
Jun 4 12.1 12.04
12.4
11.98
2.5M -0.9%
Jun 3 12.21 12.6
12.6
11.82
2.6M -2.24%
Jun 2 12.49 12.4
12.64
12.02
2.1M 2.29%
Jun 1 12.21 12.41
12.43
11.91
2.9M -1.85%
May 29 12.44 12.06
12.5
11.96
2.0M 3.75%
May 28 11.99 12.3
12.51
11.95
1.7M -3.38%
May 27 12.41 12.54
12.63
11.53
2.0M -1.19%
May 26 12.56 12.45
12.72
12.21
2.7M 2.11%
May 22 12.3 12.47
12.5
11.93
2.0M -0.65%
May 21 12.38 11.75
12.42
11.68
3.2M 6.36%
May 20 11.64 12.75
12.75
11.43
4.6M -7.62%
May 19 12.6 12.45
13.02
12.32
2.3M 1.37%
May 18 12.43 14
14.17
12.23
4.7M -9.4%
May 15 13.72 13.55
14.1
13.38
4.8M -1.37%
May 14 13.91 14.2
14.2
12.7
7.4M 2.43%
May 13 13.58 12.74
13.69
12.4
8.5M 10.50%
May 12 12.29 12.28
13.23
11.86
13.4M 16.94%
May 11 10.51 9.93
10.94
9.74
4.0M 6.70%
May 8 9.85 9.25
9.93
8.92
2.3M 7.18%
May 7 9.19 9
9.68
8.92
2.7M 1.10%
May 6 9.09 8.81
9.27
8.65
1.5M 3.18%
May 5 8.81 8.21
8.92
8.21
1.2M 5.76%
May 4 8.33 8.38
8.64
8.2
949K -2.34%
May 1 8.53 8.02
8.56
8
800K 2.40%
Apr 30 8.33 8.73
8.95
8.17
1.1M -7.75%
Apr 29 9.03 8.61
9.22
8.4
1.5M 7.76%
Apr 28 8.38 8.53
8.8
8.2
1.1M 0.48%
Apr 27 8.34 7.98
8.55
7.93
1.4M 5.70%
Apr 24 7.89 7.56
7.97
7.5
767K 4.37%
Apr 23 7.56 7.58
7.79
7.53
677K -0.53%
Apr 22 7.6 7.62
7.77
7.52
580K 1.06%
Apr 21 7.52 7.56
7.76
7.41
663K -2.72%
Apr 20 7.73 7.3
7.92
7.12
1.0M 4.46%
Apr 17 7.4 7.65
7.79
7.37
929K 0.14%
Apr 16 7.39 7.28
7.4
7.06
740K 2.50%
Apr 15 7.21 7.25
7.43
7.1
1.5M -3.87%
Apr 14 7.5 7.38
7.68
7.34
1.4M 3.59%
Apr 13 7.24 7.24
7.36
6.86
1.1M -0.41%
Apr 9 7.27 7.31
7.7
7.15
986K 0.69%
Apr 8 7.22 6.51
7.3
6.48
1.4M 13.17%
Apr 7 6.38 6.31
6.69
6.26
1.8M 4.59%
Apr 6 6.1 5.85
6.12
5.75
1.5M 12.96%
Apr 3 5.4 5.58
6.06
5.31
2.1M -6.57%
Apr 2 5.78 6.02
6.24
5.64
1.8M -3.51%
Apr 1 5.99 6.32
6.76
5.96
1.7M -7.13%
Mar 31 6.45 6.41
6.83
6.3
1.3M 1.57%
Mar 30 6.35 6.61
6.73
6.11
1.3M -2.31%
Mar 27 6.5 5.9
6.54
5.58
1.9M 7.62%
Mar 26 6.04 6.48
6.71
5.82
2.8M -5.33%
Mar 25 6.38 6.39
6.55
6.03
1.5M 1.27%
Mar 24 6.3 6.72
6.73
6.16
2.1M -1.72%
Mar 23 6.41 6.21
6.46
5.9
1.5M 3.55%
Mar 20 6.19 6.01
6.56
5.91
1.5M 3.86%
Mar 19 5.96 5.54
6.81
5.54
2.2M 9.76%
Mar 18 5.43 6.5
6.65
5.14
2.9M -17.85%
Mar 17 6.61 7.14
7.31
6.53
3.2M -7.16%
Mar 16 7.12 6.56
7.35
6.4
1.4M -0.7%
Mar 13 7.17 7.61
7.74
6.77
3.0M -1.24%
Mar 12 7.26 7.84
8.16
7.17
3.3M -13.57%
Mar 11 8.4 8.61
8.71
8.28
2.5M -4%
Mar 10 8.75 8.31
8.75
7.99
5.2M 9.24%
Mar 9 8.01 7.45
8.21
7.34
1.7M 0.38%
Mar 6 7.98 7.92
8.46
7.84
3.4M -0.13%
Mar 5 7.99 8.16
8.21
7.85
2.9M -4.43%
Mar 4 8.36 8.1
8.42
7.87
1.7M 3.72%
Mar 3 8.06 8.43
8.54
7.97
2.0M -4.5%
Mar 2 8.44 8.66
8.71
8.19
4.6M -2.54%
Feb 28 8.66 8.37
8.93
8.29
2.6M -0.92%
Feb 27 8.74 7.81
9.04
6.8
3.6M 7.37%
Feb 26 8.14 8.43
8.55
8.06
1.8M -2.16%
Feb 25 8.32 8.65
8.76
8.15
2.4M -3.03%
Feb 24 8.58 8.9
8.9
8.4
1.9M -5.61%
Feb 21 9.09 9.42
9.42
9.01
909K -3.61%
Feb 20 9.43 9.15
9.5
9.15
1.8M 2.61%
Feb 19 9.19 9.2
9.37
9.16
1.2M 0%
Feb 18 9.19 9.25
9.38
9.13
1.4M -0.33%
Feb 14 9.22 9.26
9.49
9.19
2.6M -0.75%
Feb 13 9.29 9.17
9.44
9.15
1.5M 0.22%
Feb 12 9.27 9.11
9.46
9.04
1.6M 2.89%
Feb 11 9.01 8.77
9.29
8.75
1.7M 2.85%
Feb 10 8.76 9.01
9.05
8.7
1.5M -3.42%
Feb 7 9.07 9.32
9.33
8.9
1.3M -2.89%
Feb 6 9.34 9.53
9.64
9.21
1.6M -1.79%
Feb 5 9.51 9.28
9.63
9.21
1.5M 3.59%
Feb 4 9.18 9.03
9.23
8.95
1.2M 2.46%
Feb 3 8.96 9.16
9.19
8.94
1.0M -2.4%
Jan 31 9.18 9.21
9.31
9.05
858K -0.86%
Jan 30 9.26 9.09
9.27
8.96
1.4M 0.98%
Jan 29 9.17 9.39
9.56
9.16
1.2M -2.24%
Jan 28 9.38 9.3
9.55
9.18
1.8M 1.30%
Jan 27 9.26 9.06
9.42
9.06
1.2M 0.43%
Jan 24 9.22 9.3
9.44
9.13
1.8M -4.26%
Jan 23 9.63 9.63
9.74
9.36
1.0M -0.31%
Jan 22 9.66 10.01
10.16
9.62
1.6M -3.21%
Jan 21 9.98 10
10.14
9.78
1.8M -0.7%
Jan 17 10.05 10.17
10.24
9.96
1.3M -0.2%
Jan 16 10.07 9.94
10.2
9.92
2.0M 1.72%
Jan 15 9.9 9.88
10.12
9.8
1.3M 0.30%
Jan 14 9.87 9.77
10
9.68
1.6M 0.82%
Jan 13 9.79 9.99
10.05
9.75
1.6M -2.39%
Jan 10 10.03 10.11
10.11
9.86
2.3M -0.4%
Jan 9 10.07 10.13
10.3
10.05
3.3M -0.59%
Jan 8 10.13 9.79
10.19
9.76
4.6M 3.47%
Jan 7 9.79 9.97
10
9.74
1.4M -1.61%
Jan 6 9.95 10
10.04
9.56
1.8M -1.39%
Jan 3 10.09 10.5
10.66
10.04
1.4M -4.09%
Jan 2 10.52 10.32
10.56
10.29
1.2M -1.41%
Dec 31 10.67 10.25
10.69
10.15
1.2M 3.59%
Dec 30 10.3 10.38
10.49
10.28
919K -1.15%
Dec 27 10.42 10.44
10.55
10.33
860K 0.10%
Dec 26 10.41 10.54
10.63
10.25
3.1M -1.42%
Dec 24 10.56 10.44
10.73
10.44
524K 1.15%
Dec 23 10.44 10.59
10.63
10.37
1.3M -1.51%
Dec 20 10.6 10.73
10.75
10.57
1.1M -0.75%
Dec 19 10.68 10.76
10.83
10.63
1.5M -0.56%
Dec 18 10.74 10.62
10.9
10.48
1.9M 1.03%
Dec 17 10.63 10.45
10.69
10.38
1.1M 1.05%
Dec 16 10.52 10.5
10.6
10.38
1.9M 0.96%
Dec 13 10.42 10.46
10.61
10.38
1.6M 0.10%
Dec 12 10.41 10.62
10.89
10.34
2.0M -1.23%
Dec 11 10.54 10.76
10.76
10.44
1.3M -1.13%
Dec 10 10.66 10.75
10.94
9.35
3.0M -4.39%
Dec 9 11.15 11.32
11.32
11.14
595K -1.5%
Dec 6 11.32 11.5
11.65
11.29
703K -1.14%
Dec 5 11.45 11.45
11.51
11.33
678K -0.52%
Dec 4 11.51 11.32
11.69
11.29
832K 2.13%
Dec 3 11.27 11.07
11.36
10.94
958K 0.90%
Dec 2 11.17 11.65
11.72
11.01
670K -4.12%
Nov 29 11.65 11.53
12
11.48
415K 1.04%
Nov 27 11.53 11.5
11.6
11.42
420K 0.35%
Nov 26 11.49 11.67
11.67
11.44
597K -1.54%
Nov 25 11.67 11.27
11.76
11.25
1.4M 3.83%
Nov 22 11.24 11.64
11.64
11.19
1.4M -2.68%
Nov 21 11.55 11.79
11.86
11.47
1.1M -1.87%
Nov 20 11.77 11.66
11.89
11.64
525K 0.34%
Nov 19 11.73 11.95
11.95
11.48
725K -2.01%
Nov 18 11.97 11.8
12.01
11.61
787K 1.01%
Nov 15 11.85 12.09
12.11
11.81
1.1M -1.09%
Nov 14 11.98 11.75
12.02
11.66
910K 1.96%
Nov 13 11.75 12.02
12.05
11.7
1.3M -2.97%
Nov 12 12.11 12.37
12.4
12
1.4M -1.62%
Nov 11 12.31 12.78
12.8
12.27
984K -3.6%
Nov 8 12.77 12.86
12.9
12.44
3.6M -0.7%
Nov 7 12.86 13.75
13.86
11.81
5.3M -14.66%
Nov 6 15.07 15.21
15.34
14.97
1.0M -1.5%
Nov 5 15.3 15.25
15.53
15.14
707K 0.53%
Nov 4 15.22 15.3
15.37
15.13
910K 0.07%
Nov 1 15.21 15.05
15.39
14.93
1.3M 1.13%
Oct 31 15.04 15.09
15.09
14.81
567K -0.73%
Oct 30 15.15 14.93
15.17
14.7
540K 3.34%
Oct 29 14.66 14.72
14.83
14.45
723K -0.41%
Oct 28 14.72 14.92
14.92
14.71
544K -0.67%
Oct 25 14.82 14.81
15.04
14.75
620K -0.67%
Oct 24 14.92 14.83
14.95
14.68
560K 0.74%
Oct 23 14.81 14.5
14.93
14.39
532K 1.93%
Oct 22 14.53 14.5
14.73
14.42
598K 0.14%
Oct 21 14.51 14.5
14.69
14.33
1.0M 0.69%
Oct 18 14.41 14.67
14.98
14.36
1.2M -2.31%
Oct 17 14.75 14.52
14.77
14.41
623K 2.57%
Oct 16 14.38 14.22
14.47
14.09
853K 1.20%
Oct 15 14.21 14.15
14.38
13.97
1.1M 0.64%
Oct 14 14.12 14.3
14.43
13.94
683K -1.19%
Oct 11 14.29 14.22
14.55
13.86
1.5M 2%
Oct 10 14.01 13.68
14.14
13.59
1.1M 2.56%
Oct 9 13.66 13.78
13.88
13.5
598K -0.29%
Oct 8 13.7 13.84
13.91
13.5
807K -2.07%
Oct 7 13.99 14.05
14.12
13.72
779K -0.5%
Oct 4 14.06 13.76
14.12
13.73
1.1M 2.70%
Oct 3 13.69 13.45
13.82
13.18
929K 1.63%
Oct 2 13.47 13.44
13.61
13.29
794K 0.15%
Oct 1 13.45 13.32
13.72
13.3
1.2M 1.13%
Sep 30 13.3 13.09
13.38
12.87
1.7M 0.30%
Sep 27 13.26 13.57
13.74
12.93
1.1M -1.92%
Sep 26 13.52 13.79
13.84
13.48
693K -1.67%
Sep 25 13.75 13.51
13.8
13.4
782K 1.40%
Sep 24 13.56 13.81
13.85
13.5
1.1M -1.6%
Sep 23 13.78 13.67
13.96
13.36
976K 0.51%
Sep 20 13.71 14.13
14.16
13.6
1.8M -3.25%
Sep 19 14.17 14.41
14.51
14.14
1.3M -1.46%
Sep 18 14.38 14.6
14.73
14.25
882K -1.64%
Sep 17 14.62 14.95
15.05
14.42
1.6M -2.27%
Sep 16 14.96 14.96
15.31
14.87
1.2M -0.07%
Sep 13 14.97 15.11
15.26
14.95
886K -0.93%
Sep 12 15.11 15
15.37
14.99
987K 0.80%
Sep 11 14.99 14.69
15.41
14.64
1.7M 2.32%
Sep 10 14.65 14.28
14.78
14.16
1.3M 2.09%
Sep 9 14.35 14.17
14.48
14.14
911K 1.99%
Sep 6 14.07 13.86
14.38
13.82
1.2M 1.59%
Sep 5 13.85 14.14
14.22
13.13
1.8M -2.6%
Sep 4 14.22 14.01
14.38
13.98
656K 2.16%
Sep 3 13.92 14.26
14.54
13.82
879K -3.73%
Aug 30 14.46 14.52
14.73
14.24
897K 0.49%
Aug 29 14.39 14.05
14.58
14
829K 3.23%
Aug 28 13.94 14.06
14.3
13.85
1.0M -0.85%
Aug 27 14.06 14.52
14.67
13.87
1.0M -4.09%
Aug 26 14.66 14.52
14.7
14.29
951K 1.81%
Aug 23 14.4 14.75
14.99
14.4
697K -3.16%
Aug 22 14.87 15
15.18
14.8
419K -0.4%
Aug 21 14.93 14.84
15.15
14.51
546K 1.50%
Aug 20 14.71 14.82
14.84
14.32
725K -1.14%
Aug 19 14.88 15.11
15.2
14.8
739K -0.8%
Aug 16 15 15.17
15.23
14.86
677K 0%
Aug 15 15 14.9
15.19
14.85
811K 1.83%
Aug 14 14.73 15.06
15.29
14.36
1.4M -4.78%
Aug 13 15.47 15
15.77
14.98
1.2M 3.13%
Aug 12 15 15.23
15.34
14.6
1.2M -0.99%
Aug 9 15.15 16.74
16.74
15.04
2.5M -10.93%
Aug 8 17.01 17.06
17.75
16.91
1.8M 4.74%
Aug 7 16.24 15.47
16.45
15.17
1.4M 5.05%
Aug 6 15.46 15.74
15.98
15.14
602K -1.53%
Aug 5 15.7 15.6
15.78
15.28
571K -1.13%
Aug 2 15.88 16.25
16.25
15.64
592K -2.34%
Aug 1 16.26 16.45
16.74
16.07
362K -1.09%
Jul 31 16.44 16.75
16.99
16.28
476K -1.91%
Jul 30 16.76 16.35
16.79
16.14
665K 2.32%
Jul 29 16.38 16.9
16.99
16.16
1.0M -3.59%
Jul 26 16.99 16.91
17.16
16.9
524K 0.89%
Jul 25 16.84 16.89
16.93
16.63
378K -0.59%
Jul 24 16.94 16.57
17.03
16.55
412K 2.05%
Jul 23 16.6 16.5
16.63
16.38
318K 1.41%
Jul 22 16.37 17.15
17.15
16.31
707K -3.93%
Jul 19 17.04 16.94
17.14
16.89
772K 0.59%
Jul 18 16.94 16.94
17.11
16.6
738K 0.59%
Jul 17 16.84 16.64
16.97
16.63
398K 1.26%
Jul 16 16.63 16.63
16.82
16.49
665K 0%
Jul 15 16.63 16.64
16.75
16.22
843K 0.06%
Jul 12 16.62 16.15
16.71
16.11
1.0M 3.10%
Jul 11 16.12 16.1
16.15
15.87
707K 0.88%
Jul 10 15.98 16.18
16.26
15.85
864K -0.99%
Jul 9 16.14 15.91
16.14
15.87
661K 1%
Jul 8 15.98 15.89
16.09
15.79
1.4M 1.08%
Jul 5 15.81 15.54
15.86
15.5
442K 2.26%
Jul 3 15.46 15.36
15.61
15.21
553K 0.45%
Jul 2 15.39 15.59
15.77
15.16
911K -1.41%
Jul 1 15.61 16.3
16.47
15.4
1.1M -2.92%
Jun 28 16.08 16.12
16.44
15.93
7.0M 0.12%
Jun 27 16.06 15.78
16.08
15.56
1.4M 2.88%
Jun 26 15.61 15.82
16.17
15.54
1.0M 3.51%
Jun 25 15.08 15.5
15.5
14.91
1.5M -2.65%
Jun 24 15.49 15.56
15.78
15.07
1.5M -0.13%
Jun 21 15.51 16
16.53
15.49
2.4M -2.88%
Jun 20 15.97 15.55
16.06
15.5
2.0M 3.23%
Jun 19 15.47 15.57
15.81
15.06
1.8M 2.11%
Jun 18 15.15 15.52
15.69
15.01
780K -1.88%
Jun 17 15.44 15.26
15.66
15.05
854K 1.18%
Jun 14 15.26 15.75
15.82
14.97
1.1M -2.62%
Jun 13 15.67 14.57
15.81
14.55
1.9M 7.62%
Jun 12 14.56 15.13
15.16
14.42
665K -3.77%
Jun 11 15.13 15.26
15.43
14.9
820K 0.53%
Jun 10 15.05 14.53
15.6
14.5
1.4M 4.59%
Jun 7 14.39 14.28
14.63
14.26
765K 0.49%
Jun 6 14.32 14.26
14.4
14.08
857K 0.99%
Jun 5 14.18 14.5
14.68
14.09
900K -1.73%
Jun 4 14.43 14.32
14.5
14.11
711K 0.91%
Jun 3 14.3 14.94
14.98
14.26
914K -4.54%
May 31 14.98 14.91
15.1
14.61
771K -0.4%
May 30 15.04 15.17
15.31
14.93
786K 0%
May 29 15.04 14.76
15.15
14.58
2.2M 1.01%
May 28 14.89 15.63
15.8
14.85
2.5M -4.86%
May 24 15.65 15.81
16.18
15.61
947K -0.45%
May 23 15.72 15.73
15.89
15.53
805K -0.51%
May 22 15.8 15.92
15.95
15.62
601K -0.25%
May 21 15.84 15.63
16.17
15.38
1.0M 2.33%
May 20 15.48 15.7
15.8
15.28
1.0M -1.9%
May 17 15.78 15.89
16.17
15.65
1.1M -0.44%
May 16 15.85 16.11
16.21
15.55
1.8M -2.34%
May 15 16.23 16.4
16.57
16.12
1.0M -2.23%
May 14 16.6 16.6
16.83
16.1
1.0M 0.55%
May 13 16.51 16.31
16.82
16.15
1.5M -1.43%
May 10 16.75 16.58
16.93
15.62
6.7M -0.65%
May 9 16.86 19.38
19.38
16.73
3.6M -17.68%
May 8 20.48 20.75
20.89
20.36
853K -1.11%
May 7 20.71 20.16
20.85
20.13
543K 0.88%
May 6 20.53 20.02
20.68
20
369K -0.82%
May 3 20.7 20.52
20.82
20.25
408K 1.72%
May 2 20.35 20.28
20.72
20.11
430K 0.25%
May 1 20.3 20
20.67
19.8
748K 1.55%
Apr 30 19.99 19.76
20.1
19.51
749K 0.91%
Apr 29 19.81 19
20.06
18.95
1.6M 4.15%
Apr 26 19.02 18.88
19.07
18.71
458K 0.63%
Apr 25 18.9 18.99
19.09
18.82
398K -0.79%
Apr 24 19.05 19.19
19.3
18.95
338K -1.09%
Apr 23 19.26 18.91
19.36
18.85
512K 1.53%
Apr 22 18.97 18.64
19.1
18.52
595K 1.12%
Apr 18 18.76 18.41
18.79
17.95
786K 1.79%
Apr 17 18.43 19.13
19.13
18.37
838K -3.1%
Apr 16 19.02 19.5
19.5
18.75
1.6M -2.26%
Apr 15 19.46 19.62
19.64
19.01
797K -1.27%
Apr 12 19.71 19.84
19.95
19.45
813K 0.31%
Apr 11 19.65 19.52
19.72
19.01
304K 0.67%
Apr 10 19.52 19.53
19.88
19.24
410K 0.10%
Apr 9 19.5 19.15
19.79
19.05
611K -1.17%
Apr 8 19.73 20
20.2
19.59
719K -1.4%
Apr 5 20.01 19.94
20.23
19.72
1.9M 0.25%
Apr 4 19.96 19.87
20.11
19.26
703K 0.05%
Apr 3 19.95 19.26
20.25
18.95
1.2M 4.34%
Apr 2 19.12 18.41
19.31
18.25
1.4M 2.80%
Apr 1 18.6 18.97
19.01
17.72
7.0M -2.82%
Mar 29 19.14 19.55
19.55
18.31
1.2M 0%