Earnings Ahead

VTR - Ventas, Inc.

46.96 1.09 2.38

Ventas, Inc.

Ventas, Inc.

About

Profile

Ventas, an S&P 500 company, operates at the intersection of two powerful and dynamic industries – healthcare and real estate. As one of the world’s foremost Real Estate Investment Trusts (REIT), we use the power of capital to unlock the value of real


Headquarters

Chicago, Illinois, United States


Intraday

High
-
Low
-

52-week

High
-
Low
-

VTR



 
...

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.
  • Ventas sees Q4 SHOP NOI growth accelerating, issues soft Q4 FFO guidance
  • Ventas FFO of $0.76 in-line, revenue of $1.04B beats by $10M
  • Ventas Q3 2022 Earnings Preview
  • Baird cuts REIT ratings amid ‘Higher for Longer’ rate outlook
  • Brookdale exploring strategic options likely to put floor under stock - analyst
  • Brookdale Senior Living jumps 20% after report it's exploring a sale
  • Credit Suisse 'Top of the Crop' list down to one name
  • Citi picks best Buy and Sell stocks in all sectors, leaning to quality and momentum
  • Ventas declares $0.45 dividend
  • Warning: VTR is at high risk of performing badly
  • Land & Buildings takes new stake in SmartRent, exits Blackstone, Jones Lang LaSalle
  • Ventas sees Q3 adjusted FFO rising as SHOP portfolio strengthened from demand
  • Ventas FFO of $0.72 in-line, revenue of $1.02B misses by $20M
  • Ventas Q2 2022 Earnings Preview
  • Jefferies likes data center, tower, industrial, senior housing REITs as stagflation risks rise
  • American Tower, Brixmor, Ventas among Credit Suisse's top REIT picks
  • Amazon, Domino's among additions to BofA's Alpha Surprise screen
  • Ventas declares $0.45 dividend
  • Ventas rating outlook upped to Stable at S&P Global on SHOP recovery
  • Ventas, Welltower upgraded to Outperform at Credit Suisse on SHOP exposure
Date Price Open High Low Vol Change ER
May 18, 2023 45.05 45.48
45.84
44.85
1.6M -1.72%
May 17, 2023 45.84 45.7
45.9
45.25
1.6M 0.46%
May 16, 2023 45.63 47.18
47.19
45.6
1.3M -3.29%
May 15, 2023 47.18 46.74
47.33
46.48
1.5M 1.48%
May 12, 2023 46.49 46.71
46.78
46.27
1.3M -0.45%
 
May 11, 2023 46.7 46.79
47.04
46.27
2.5M -0.72%
May 10, 2023 47.04 47.31
47.45
46
2.0M 0.38%
May 9, 2023 46.86 47.7
48.83
46.06
2.8M -1.22%
May 8, 2023 47.44 47.34
47.83
47.27
2.5M -0.86%
May 5, 2023 47.85 47.99
48.15
47.25
1.9M 0.17%
May 4, 2023 47.77 47.57
48.13
46.81
1.5M 0.38%
May 3, 2023 47.59 47.44
48.5
47.11
2.0M 0.87%
May 2, 2023 47.18 47.46
47.62
46.48
2.0M -1.03%
May 1, 2023 47.67 47.77
48.22
47.44
2.2M -0.79%
Apr 28, 2023 48.05 47.38
48.21
47.26
2.2M 1.93%
Apr 27, 2023 47.14 45.91
47.25
45.91
2.0M 2.88%
Apr 26, 2023 45.82 46.35
46.83
45.75
2.0M -1.16%
Apr 25, 2023 46.36 45.35
46.63
45.26
2.2M 1.71%
Apr 24, 2023 45.58 45.38
45.61
44.99
2.8M 0.89%
Apr 21, 2023 45.18 44.79
45.38
44.39
2.0M 1.35%
Apr 20, 2023 44.58 44.75
44.85
44.42
1.1M -0.34%
Apr 19, 2023 44.73 43.96
44.94
43.85
1.1M 0.95%
Apr 18, 2023 44.31 44.28
44.5
43.89
1.9M -0.23%
Apr 17, 2023 44.41 43.63
44.45
43.49
1.8M 2.12%
Apr 14, 2023 43.49 44.04
44.3
43.3
1.7M -0.57%
Apr 13, 2023 43.74 44.2
44.4
43.28
2.2M -1.24%
Apr 12, 2023 44.29 44.73
44.93
44.19
2.0M -0.11%
Apr 11, 2023 44.34 44.09
45.11
43.9
2.7M 1.05%
Apr 10, 2023 43.88 42.51
43.88
42.36
2.7M 2.93%
Apr 6, 2023 42.63 42.26
42.67
41.88
1.8M 1.57%
Apr 5, 2023 41.97 42.23
42.44
41.76
2.8M -0.69%
Apr 4, 2023 42.26 42.94
42.95
41.85
3.5M -0.94%
Apr 3, 2023 42.66 43.45
43.64
42.5
4.4M -1.59%
Mar 31, 2023 43.35 43.9
44.32
42.5
5.7M -2.5%
Mar 30, 2023 44.46 44.51
44.83
44.26
1.5M 1.09%
Mar 29, 2023 43.98 43.71
44.32
43.63
1.7M 2.14%
Mar 28, 2023 43.06 42.63
43.45
42.48
2.0M 0.35%
Mar 27, 2023 42.91 42.63
43.3
42.45
2.5M 1.27%
Mar 24, 2023 42.37 41.58
42.46
41.41
2.0M 1.63%
Mar 23, 2023 41.69 42
42.52
41.54
2.3M -0.38%
Mar 22, 2023 41.85 43.63
43.87
41.83
2.6M -4.67%
Mar 21, 2023 43.9 44.68
44.76
43.61
2.1M -0.7%
Mar 20, 2023 44.21 44.45
44.8
44.08
2.3M -0.07%
Mar 17, 2023 44.24 45.83
46.22
44.19
4.3M -3.89%
Mar 16, 2023 46.03 45.64
46.13
45.11
2.3M -0.26%
Mar 15, 2023 46.15 45.51
46.39
45.05
2.8M 0.02%
Mar 14, 2023 46.14 45.77
46.36
45.21
2.9M 2.72%
Mar 13, 2023 44.92 44.31
45.37
44.11
3.0M 0.58%
Mar 10, 2023 44.66 46.57
46.79
44.5
3.4M -4.16%
Mar 9, 2023 46.6 47.93
47.99
46.58
1.7M -2.9%
Mar 8, 2023 47.99 47.5
48.57
47.49
1.7M 1.03%
Mar 7, 2023 47.5 48.83
48.88
47.38
1.7M -2.82%
Mar 6, 2023 48.88 48.73
49.01
48.57
1.6M 0.76%
Mar 3, 2023 48.51 48.34
48.89
48.12
1.7M 1.32%
Mar 2, 2023 47.88 47.03
48.12
47.03
2.3M 0.72%
Mar 1, 2023 47.54 48.33
48.63
46.79
3.3M -2.28%
Feb 28, 2023 48.65 49.43
49.55
48.6
3.8M -1.38%
Feb 27, 2023 49.33 50.31
50.56
48.9
2.1M -0.72%
Feb 24, 2023 49.69 49.89
50.1
49.13
1.8M -1.6%
Feb 23, 2023 50.5 49.83
50.59
49.72
2.5M 1.94%
Feb 22, 2023 49.54 50.27
50.65
49.29
1.9M -0.88%
Feb 21, 2023 49.98 50.01
50.24
49.62
1.7M -0.95%
Feb 17, 2023 50.46 50.86
50.96
50.1
1.5M -0.86%
Feb 16, 2023 50.9 50.08
51.1
49.43
1.7M 0.73%
Feb 15, 2023 50.53 50.26
50.62
50.07
1.2M -0.61%
Feb 14, 2023 50.84 51.07
51.29
50.67
1.3M -0.72%
Feb 13, 2023 51.21 50.75
51.84
50.69
1.8M 0.43%
Feb 10, 2023 50.99 49.92
51.19
49.33
2.5M 0.87%
Feb 9, 2023 50.55 51.99
52.25
50.38
2.9M -2.56%
Feb 8, 2023 51.88 51.5
51.94
51.24
1.8M 0.74%
Feb 7, 2023 51.5 51.62
52
51.05
2.9M -0.71%
Feb 6, 2023 51.87 51.98
51.98
51.17
1.5M -1.39%
Feb 3, 2023 52.6 52.27
52.63
51.6
1.7M -0.75%
Feb 2, 2023 53 52.16
53.15
52.01
1.8M 2.59%
Feb 1, 2023 51.66 51.63
52.01
50.71
1.6M -0.29%
Jan 31, 2023 51.81 51.53
51.98
51
3.0M 1.03%
Jan 30, 2023 51.28 51.36
51.62
50.94
1.6M -0.66%
Jan 27, 2023 51.62 50.72
51.88
50.72
2.0M 1.71%
Jan 26, 2023 50.75 50.91
51.16
50.15
1.6M -0.12%
Jan 25, 2023 50.81 50.6
50.91
50.22
2.1M -0.37%
Jan 24, 2023 51 50.61
51.15
50.38
1.5M 0.61%
Jan 23, 2023 50.69 49
50.78
48.74
1.7M 2.86%
Jan 20, 2023 49.28 48.46
49.32
48.11
2.1M 1.90%
Jan 19, 2023 48.36 48.56
48.97
48.2
2.5M -0.92%
Jan 18, 2023 48.81 49.27
49.51
48.67
2.2M -0.57%
Jan 17, 2023 49.09 48.66
49.34
48.41
2.0M 0.20%
Jan 13, 2023 48.99 49.17
49.69
48.78
2.3M -1.55%
Jan 12, 2023 49.76 49.41
50.1
48.96
1.5M 1.39%
Jan 11, 2023 49.08 48.09
49.26
48.09
2.1M 2.70%
Jan 10, 2023 47.79 47.55
47.97
47.27
1.3M -0.04%
Jan 9, 2023 47.81 47.88
48.36
47.72
1.5M -0.02%
Jan 6, 2023 47.82 46.91
48.16
46.81
1.6M 2.27%
Jan 5, 2023 46.76 46.36
46.88
45.54
1.5M -0.57%
Jan 4, 2023 47.03 45.84
47.63
45.64
1.9M 3.66%
Jan 3, 2023 45.37 46.1
46.18
44.74
2.3M 0.71%
Dec 30 45.05 44.89
45.2
44.43
1.5M -1.12%
Dec 29 45.56 45.06
45.7
44.88
1.6M 1.67%
Dec 28 44.81 45.9
46.2
44.72
1.5M -2.2%
Dec 27 45.82 45.55
46.06
45.31
2.3M 0.73%
Dec 23 45.49 45.12
45.51
44.66
938K 0.51%
Dec 22 45.26 44.49
45.29
44.19
1.5M 0.94%
Dec 21 44.84 45.06
45.74
44.65
1.5M 0.40%
Dec 20 44.66 44.27
44.92
43.97
1.9M 0.25%
Dec 19 44.55 44.36
44.81
44.07
2.1M -0.22%
Dec 16 44.65 45.54
45.75
43.8
4.8M -3.52%
Dec 15 46.28 46.01
47.04
45.69
2.8M -0.41%
Dec 14 46.47 46.04
46.99
45.9
2.1M 0.39%
Dec 13 46.29 47.59
47.67
45.93
3.9M 0.92%
Dec 12 45.87 45.48
45.88
45.01
2.5M 0.97%
Dec 9 45.43 45.17
45.89
45.01
1.9M 0.64%
Dec 8 45.14 44.14
45.56
44.03
2.2M 3.01%
Dec 7 43.82 44.79
45
43.41
2.5M -2.69%
Dec 6 45.03 45.48
45.64
44.7
2.3M -0.95%
Dec 5 45.46 45.9
46.02
45.32
1.9M -1.69%
Dec 2 46.24 45.95
46.79
45.66
1.8M -0.28%
Dec 1 46.37 46.64
47.48
45.92
2.3M -0.34%
Nov 30 46.53 45.22
46.63
44.97
4.3M 2.49%
Nov 29 45.4 44.44
45.59
44.27
1.7M 2.76%
Nov 28 44.18 45.27
45.47
44
2.3M -2.88%
Nov 25 45.49 45.03
45.73
44.83
916K 1.27%
Nov 23 44.92 44.3
44.95
44.27
1.1M 0.54%
Nov 22 44.68 44.09
44.9
43.82
4.0M 1.36%
Nov 21 44.08 43.9
44.17
43.52
1.8M 0.02%
Nov 18 44.07 44.07
44.18
43.15
1.3M 1.66%
Nov 17 43.35 43.15
43.47
42.78
1.6M -0.89%
Nov 16 43.74 44.73
44.8
43.63
1.8M -2.65%
Nov 15 44.93 45.5
45.74
44.47
2.4M 0.36%
Nov 14 44.77 44.94
45.61
44.7
2.5M -1.19%
Nov 11 45.31 45.05
45.69
44.85
2.2M 1%
Nov 10 44.86 43.32
44.98
43.08
2.6M 7.45%
Nov 9 41.75 41.95
43.47
41.67
2.8M -1.11%
Nov 8 42.22 40.91
43.24
40.91
4.8M 3.96%
Nov 7 40.61 39.78
42.17
39.68
3.5M 2.84%
Nov 4 39.49 36.75
39.67
36.75
3.8M 6.73%
Nov 3 37 36.77
37.41
35.89
3.4M -0.99%
Nov 2 37.37 38.5
38.76
37.33
2.5M -2.71%
Nov 1 38.41 38.9
39.24
38.29
2.3M -1.84%
Oct 31 39.13 39.33
39.74
39.03
2.3M -1.41%
Oct 28 39.69 38.49
39.78
38.34
1.3M 2.53%
Oct 27 38.71 39.16
39.65
38.58
1.6M 0.05%
Oct 26 38.69 39.1
39.6
38.38
1.8M -1.1%
Oct 25 39.12 37.43
39.19
37.26
2.2M 5.33%
Oct 24 37.14 37.61
37.68
36.56
1.8M 0.03%
Oct 21 37.13 37.37
37.6
36.56
2.4M -0.83%
Oct 20 37.44 37.12
37.8
37.04
1.7M 0.86%
Oct 19 37.12 37.88
38.19
36.88
1.7M -2.6%
Oct 18 38.11 38.03
38.76
37.92
2.3M 1.57%
Oct 17 37.52 36.9
37.76
36.57
2.7M 4.11%
Oct 14 36.04 37.89
38.19
36
2.6M -3.38%
Oct 13 37.3 35.81
37.54
35.33
2.8M 2.08%
Oct 12 36.54 36.81
36.88
35.97
2.0M -1.22%
Oct 11 36.99 36.7
37.17
35.86
3.6M 1.01%
Oct 10 36.62 37.48
38.07
36.56
2.3M -2.92%
Oct 7 37.72 38.24
38.28
37.28
2.5M -1.59%
Oct 6 38.33 39.87
40
38.18
1.7M -3.84%
Oct 5 39.86 39.98
40.19
38.4
2.6M -2.42%
Oct 4 40.85 40.87
41.93
40.48
3.7M 0.59%
Oct 3 40.61 40.85
41.03
39.94
2.5M 1.10%
Sep 30 40.17 39.81
40.46
39.27
3.2M 1.31%
Sep 29 39.65 40.73
40.95
38.7
2.0M -3.88%
Sep 28 41.25 40.73
41.67
40.43
2.4M 2.08%
Sep 27 40.41 41.83
42.16
40.25
2.1M -2.65%
Sep 26 41.51 43.22
43.22
41.03
2.4M -4.42%
Sep 23 43.43 43.94
44.24
42.78
1.7M -2.51%
Sep 22 44.55 45.38
45.38
44.18
1.6M -2.13%
Sep 21 45.52 46.79
47.24
45.5
1.6M -1.92%
Sep 20 46.41 46.91
47.37
46.15
1.5M -2.27%
Sep 19 47.49 47.47
47.58
46.97
1.7M -1.06%
Sep 16 48 47.09
48.17
46.35
3.6M 1.39%
Sep 15 47.34 48.44
48.51
47.25
1.6M -2.23%
Sep 14 48.42 48.68
48.73
47.57
2.1M -1.22%
Sep 13 49.02 49.61
49.97
48.79
2.0M -2.91%
Sep 12 50.49 49.98
50.52
49.72
1.5M 1.79%
Sep 9 49.6 48.7
49.65
48.45
1.3M 2.25%
Sep 8 48.51 48.67
49.42
48.35
1.3M -0.92%
Sep 7 48.96 48.02
49.04
47.85
1.7M 1.87%
Sep 6 48.06 47.59
48.11
47.15
1.7M 1.50%
Sep 2 47.35 48.77
48.85
47.24
1.4M -1.76%
Sep 1 48.2 47.49
48.25
47.24
1.6M 0.71%
Aug 31 47.86 47.86
48.34
47.6
2.7M 0.65%
Aug 30 47.55 48.41
48.58
47.46
1.5M -1.76%
Aug 29 48.4 48.14
48.82
47.65
1.7M 0.21%
Aug 26 48.3 49.05
49.16
48.28
1.7M -1.49%
Aug 25 49.03 48.62
49.07
48.38
1.5M 1.64%
Aug 24 48.24 48.13
48.7
48.04
1.8M 0.17%
Aug 23 48.16 49.21
49.34
48.03
2.2M -2.07%
Aug 22 49.18 48.66
49.24
48.24
2.5M 0.55%
Aug 19 48.91 48.61
49.28
48.49
3.8M -0.22%
Aug 18 49.02 50.76
50.76
48.85
2.4M -2.95%
Aug 17 50.51 50.18
50.88
49.91
1.5M -0.2%
Aug 16 50.61 50.72
50.91
50.15
2.0M -0.57%
Aug 15 50.9 52.34
52.34
50.67
1.6M -2.97%
Aug 12 52.46 51.87
52.51
51.86
1.3M 1.77%
Aug 11 51.55 51.9
52.15
51.03
1.4M 0.10%
Aug 10 51.5 51.09
51.63
50.56
1.9M 1.86%
Aug 9 50.56 49.81
50.63
49.49
1.7M 1.79%
Aug 8 49.67 49.53
50.08
49.05
1.7M 1.47%
Aug 5 48.95 49.76
50.59
48.21
2.8M -3.77%
Aug 4 50.87 51.57
51.69
50.48
1.9M -1.34%
Aug 3 51.56 52.32
52.7
51.53
1.4M -1.15%
Aug 2 52.16 53.07
53.38
52.07
1.4M -2.12%
Aug 1 53.29 53.6
53.94
53.26
1.4M -0.91%
Jul 29 53.78 53.36
54.11
52.84
4.2M 0.86%
Jul 28 53.32 52.55
53.37
52.34
1.3M 1.89%
Jul 27 52.33 52.6
52.88
51.93
1.2M -0.61%
Jul 26 52.65 52.56
53.07
52.26
1.7M 0.42%
Jul 25 52.43 51.69
52.7
51.35
1.9M 1.26%
Jul 22 51.78 51.76
52.43
51.48
1.1M 0.96%
Jul 21 51.29 51.18
51.32
49.9
1.2M -0.43%
Jul 20 51.51 51.48
52.09
50.99
895K 0.04%
Jul 19 51.49 50.72
51.58
50.35
1.3M 2.26%
Jul 18 50.35 50.84
51.03
50.12
1.2M -0.77%
Jul 15 50.74 50.78
51.07
49.72
1.6M 1.70%
Jul 14 49.89 49.19
50.08
48.88
1.0M -0.72%
Jul 13 50.25 50.76
50.88
49.54
1.7M -2.16%
Jul 12 51.36 50.5
51.76
50.5
1.2M 1.10%
Jul 11 50.8 50.5
50.99
50.37
925K 0.06%
Jul 8 50.77 50.76
51.46
50.54
961K 0.02%
Jul 7 50.76 51.27
51.53
50.63
1.3M -0.57%
Jul 6 51.05 51.95
52.46
50.98
1.4M -1.43%
Jul 5 51.79 52.38
52.42
50.6
1.6M -1.8%
Jul 1 52.74 51.27
52.86
51.11
1.9M 2.55%
Jun 30 51.43 51.52
52.07
50.65
2.7M -0.25%
Jun 29 51.56 50.95
51.65
50.91
1.6M 0.88%
Jun 28 51.11 52.1
52.61
50.99
1.4M -0.89%
Jun 27 51.57 51.13
52.37
50.74
1.3M 0.66%
Jun 24 51.23 50.2
51.49
49.6
2.4M 2.58%
Jun 23 49.94 49.95
50.28
49.41
1.2M 0.38%
Jun 22 49.75 47.82
50.48
47.79
1.9M 2.47%
Jun 21 48.55 49.48
49.83
48.48
3.1M -0.88%
Jun 17 48.98 49.15
50.08
48.33
3.9M 0.23%
Jun 16 48.87 49.11
49.73
48.6
2.1M -2.73%
Jun 15 50.24 48.76
50.79
48.42
2.0M 3.74%
Jun 14 48.43 48.84
49.25
47.76
2.2M -1.46%
Jun 13 49.15 51.46
51.62
48.87
1.5M -6.61%
Jun 10 52.63 52.82
53.13
52.01
1.7M -1.29%
Jun 9 53.32 54.41
54.69
53.3
1.2M -2.54%
Jun 8 54.71 56.38
56.38
54.63
1.1M -3.53%
Jun 7 56.71 55.44
56.76
55.22
1.3M 2.24%
Jun 6 55.47 56.25
56.39
55.12
1.2M -1.25%
Jun 3 56.17 56.56
56.95
55.87
1.2M -0.71%
Jun 2 56.57 56.19
56.63
55.21
1.5M 0.07%
Jun 1 56.53 56.4
56.83
54.69
1.7M -0.37%
May 31 56.74 57.18
57.18
56.42
7.7M -1.15%
May 27 57.4 56.44
57.62
56.4
1.4M 1.81%
May 26 56.38 57.99
58.24
56.26
1.9M -1.91%
May 25 57.48 56.11
57.73
55.6
1.5M 2.26%
May 24 56.21 55.89
56.22
54.16
2.7M 0.46%
May 23 55.95 56.96
57.21
55.63
2.1M -1.01%
May 20 56.52 56.83
57.24
55.32
2.6M 0.77%
May 19 56.09 55.85
56.81
55.49
1.8M -0.39%
May 18 56.31 56.95
57.41
56.03
1.6M -0.64%
May 17 56.67 56.04
56.78
55.5
1.6M 1.98%
May 16 55.57 55.16
55.8
55.03
1.9M 1.02%
May 13 55.01 53.95
55.07
53.31
2.3M 2.65%
May 12 53.59 53.16
53.6
52.41
1.5M 1.19%
May 11 52.96 52.68
54.09
52.55
2.2M 0.68%
May 10 52.6 55.74
55.9
52.25
2.9M -5.45%
May 9 55.63 56.68
57.13
55.46
2.1M -2.35%
May 6 56.97 55.97
57.15
54.69
2.4M -0.05%
May 5 57 57.63
57.87
56.65
1.5M -1.3%
May 4 57.75 57.48
57.8
56.21
1.8M -0.21%
May 3 57.87 55.99
58.04
55.96
2.8M 3.93%
May 2 55.68 55.85
56.24
54.41
2.7M 0.23%
Apr 29 55.55 57.41
57.52
55.37
3.2M -3.64%
Apr 28 57.65 57.39
57.85
56.72
1.5M 0.70%
Apr 27 57.25 58.1
58.53
56.93
2.1M -1.12%
Apr 26 57.9 58.21
58.87
57.84
1.9M -0.55%
Apr 25 58.22 58.41
58.6
57.3
2.2M -0.46%
Apr 22 58.49 59.81
59.81
58.37
3.6M -2.55%
Apr 21 60.02 60.92
61.05
59.9
2.6M -1.2%
Apr 20 60.75 60.74
61.37
60.26
2.3M 0.31%
Apr 19 60.56 60.81
61.12
60.42
1.7M 0.35%
Apr 18 60.35 60.6
60.99
60.04
1.3M -0.53%
Apr 14 60.67 61.5
62.07
60.56
1.4M -0.88%
Apr 13 61.21 61.15
61.51
60.84
1.3M 0.36%
Apr 12 60.99 60.44
61.83
60.38
1.7M 0.28%
Apr 11 60.82 61.29
61.62
60.52
1.8M -0.36%
Apr 8 61.04 61.77
61.99
60.92
2.2M -0.51%
Apr 7 61.35 61.99
61.99
60.85
2.7M -1.21%
Apr 6 62.1 61.46
62.33
60.72
1.5M 0.81%
Apr 5 61.6 62.79
63.34
61.36
1.8M -2%
Apr 4 62.86 63.04
63.46
62.03
2.1M 0.03%
Apr 1 62.84 62.26
62.93
61.88
2.5M 1.75%
Mar 31 61.76 62.65
62.95
61.76
3.4M -1.7%
Mar 30 62.83 63.16
63.29
62.26
2.8M -1.27%
Mar 29 63.64 63
64.02
62.8
2.9M 1.87%
Mar 28 62.47 62.56
62.8
61.86
2.5M -0.53%
Mar 25 62.8 61.5
62.86
61.02
2.2M 2.36%
Mar 24 61.35 60.13
61.38
59.9
2.2M 2.01%
Mar 23 60.14 60.41
60.74
59.35
1.5M -0.15%
Mar 22 60.23 59.95
60.83
59.81
1.6M 1.36%
Mar 21 59.42 59.66
59.85
58.88
1.7M -0.07%
Mar 18 59.46 59.16
59.64
58.74
5.0M 0.35%
Mar 17 59.25 58.09
59.52
58.09
2.2M 1.21%
Mar 16 58.54 58.39
59.11
57.11
2.8M 0.55%
Mar 15 58.22 57.93
58.37
57.21
2.2M 0.71%
Mar 14 57.81 58.88
59.27
57.75
1.9M -1.18%
Mar 11 58.5 59.99
60.22
58.4
2.9M -0.61%
Mar 10 58.86 57.36
58.88
57.1
1.7M 1.82%
Mar 9 57.81 58.54
59.11
57.54
2.0M -0.09%
Mar 8 57.86 55.79
58.38
55.14
3.8M 3.47%
Mar 7 55.92 55.98
56.89
55.68
2.6M -0.07%
Mar 4 55.96 55.76
56
54.92
3.5M -0.87%
Mar 3 56.45 56.4
56.81
55.52
3.3M 0.59%
Mar 2 56.12 53.74
56.25
53.74
4.1M 5.01%
Mar 1 53.44 54.03
54.08
52.76
3.3M -1.04%
Feb 28 54 53.3
54.48
53.19
3.7M -0.37%
Feb 25 54.2 52.47
54.25
52.06
2.5M 4.23%
Feb 24 52 50.37
52.17
49.85
2.2M 1.34%
Feb 23 51.31 53.25
53.83
51.21
2.5M -3.01%
Feb 22 52.9 52.92
53.26
52.23
2.6M -0.08%
Feb 18 52.94 50.65
53.86
50.65
3.9M 1.94%
Feb 17 51.93 52.06
52.39
51.56
1.5M -0.93%
Feb 16 52.42 51.37
52.49
51.31
1.7M 2.97%
Feb 15 50.91 50.27
51.15
50.25
2.6M 1.70%
Feb 14 50.06 50.91
51.31
50
2.3M -1.34%
Feb 11 50.74 51.19
52.23
50.23
3.5M -1.09%
Feb 10 51.3 51.46
52.44
50.98
2.5M -1.21%
Feb 9 51.93 50.96
52.01
50.89
2.0M 3.02%
Feb 8 50.41 50.84
50.92
50.16
1.8M -0.38%
Feb 7 50.6 50.11
51.01
50.1
2.1M 1.14%
Feb 4 50.03 50.75
50.99
49.54
2.3M -2.34%
Feb 3 51.23 52.09
52.13
51.15
1.9M -1.93%
Feb 2 52.24 52.49
53.13
52.13
2.2M -0.32%
Feb 1 52.41 52.5
52.96
51.87
2.1M -1.15%
Jan 31 53.02 51.18
53.23
51.04
6.0M 2.99%
Jan 28 51.48 50.93
51.52
49.08
3.1M 0.86%
Jan 27 51.04 51.46
52.76
50.94
3.1M -0.51%
Jan 26 51.3 52.22
53.28
50.79
2.1M -1.23%
Jan 25 51.94 51.18
52.3
50.42
2.1M 0.43%
Jan 24 51.72 51.89
52.3
49.93
2.7M -1.45%
Jan 21 52.48 51.77
52.78
51.39
4.7M 2.22%
Jan 20 51.34 51.29
52.39
51.17
3.2M 1.12%
Jan 19 50.77 52.59
52.81
50.71
1.8M -2.94%
Jan 18 52.31 52.84
52.9
52
1.7M -1.17%
Jan 14 52.93 52.74
53.3
52.12
1.6M 0.04%
Jan 13 52.91 52.02
53.31
52.01
1.5M 2.08%
Jan 12 51.83 52.04
52.7
51.78
1.2M -0.59%
Jan 11 52.14 52.8
53.11
51.63
1.8M -1.84%
Jan 10 53.12 53.49
53.65
52.49
2.1M -0.93%
Jan 7 53.62 53.07
54.33
52.9
2.8M 0.64%
Jan 6 53.28 53.42
53.81
52.94
2.0M 0.83%
Jan 5 52.84 53.71
54.58
52.72
2.1M -0.83%
Jan 4 53.28 52.18
54.01
52.04
2.5M 2.60%
Jan 3 51.93 51.34
52.04
50.91
2.3M 1.58%
Dec 31 51.12 50.87
51.52
50.78
1.5M -0.47%
Dec 30 51.36 50.63
51.69
50.62
1.8M 1.36%
Dec 29 50.67 50.33
50.97
49.57
1.5M 1.10%
Dec 28 50.12 49.82
50.24
49.54
1.2M 0.50%
Dec 27 49.87 49.05
49.89
48.56
1.1M 1.36%
Dec 23 49.2 49.25
49.45
48.99
1.3M 0.24%
Dec 22 49.08 49.33
49.55
48.9
1.2M -0.28%
Dec 21 49.22 48.59
49.65
48.59
1.7M 2.31%
Dec 20 48.11 48.28
48.59
47.5
2.0M -2.81%
Dec 17 49.5 49.3
49.95
48.6
5.1M 0.73%
Dec 16 49.14 49.02
49.82
48.69
2.1M 0.53%
Dec 15 48.88 48
49.18
47.8
3.4M 2.43%
Dec 14 47.72 48.55
48.88
47.54
2.9M -1.3%
Dec 13 48.35 48.31
48.56
47.95
3.6M -0.04%
Dec 10 48.37 50.2
50.2
48.17
2.2M -2.77%
Dec 9 49.75 50.13
50.36
49.55
1.8M -1.49%
Dec 8 50.5 49.27
50.82
49.19
2.9M 2.19%
Dec 7 49.42 48.99
49.87
48.79
2.3M 1.62%
Dec 6 48.63 47.76
49.32
47.67
2.1M 3.12%
Dec 3 47.16 47
47.42
46.51
1.9M 0.34%
Dec 2 47 46.07
47.5
46.02
3.0M 2.87%
Dec 1 45.69 47.72
48.61
45.44
2.9M -2.62%
Nov 30 46.92 48.78
48.85
46.91
6.7M -4.48%
Nov 29 49.12 49.7
49.75
49.05
2.9M -0.77%
Nov 26 49.5 49.88
50.29
48.87
1.5M -3.57%
Nov 24 51.33 50.89
51.9
50.83
1.8M 0.57%
Nov 23 51.04 50.57
51.56
49.96
1.8M 1.45%
Nov 22 50.31 50.06
50.98
49.62
2.9M -2.03%
Nov 19 51.35 53.27
53.56
50.87
3.4M -3.64%
Nov 18 53.29 54.16
54.16
52.98
2.9M -1.28%
Nov 17 53.98 53.56
54.01
52.73
2.6M 0%
Nov 16 53.98 54.46
54.46
53.54
1.5M -0.72%
Nov 15 54.37 54.56
54.56
53.6
1.2M -0.35%
Nov 12 54.56 54.94
55.15
54.45
1.8M -0.56%
Nov 11 54.87 54.76
54.95
53.87
2.3M 0.22%
Nov 10 54.75 52.64
55.05
52.62
3.3M 3.65%
Nov 9 52.82 52.39
53.29
51.83
2.7M 0.61%
Nov 8 52.5 53.68
53.68
52.15
2.8M -2.74%
Nov 5 53.98 54.23
54.95
52.23
3.9M 2.25%
Nov 4 52.79 54.98
54.98
52.52
4.1M -3.76%
Nov 3 54.85 54.38
55.09
54.14
1.7M 0.57%
Nov 2 54.54 55.29
55.31
53.75
1.5M -0.91%
Nov 1 55.04 53.25
55.17
53.05
2.2M 3.13%
Oct 29 53.37 55.32
55.43
53.3
3.1M -3.87%
Oct 28 55.52 54.83
55.58
54.62
1.2M 1.09%
Oct 27 54.92 54.61
55.25
54.21
1.4M 0.90%
Oct 26 54.43 54.76
54.85
54.18
1.3M -0.17%
Oct 25 54.52 55.06
55.06
54.24
1.6M -0.96%
Oct 22 55.05 56.03
56.45
54.98
1.1M -2.01%
Oct 21 56.18 56.95
57
55.94
804K -1.27%
Oct 20 56.9 55.9
56.94
55.32
1.2M 1.79%
Oct 19 55.9 55.94
56.19
55.47
1.1M 0.31%
Oct 18 55.73 55.62
55.92
55.32
1.5M -0.43%
Oct 15 55.97 56.37
56.56
55.77
3.0M 0.07%
Oct 14 55.93 55.57
56.36
55.36
1.1M 1.51%
Oct 13 55.1 54.69
55.14
54.24
1.3M 0.36%
Oct 12 54.9 54.5
55.54
54.37
1.8M 0.49%
Oct 11 54.63 54.49
54.86
54.06
999K 0.09%
Oct 8 54.58 54.63
55.04
54.5
739K -0.24%
Oct 7 54.71 54.54
55.27
54.44
1.4M 0.46%
Oct 6 54.46 53.74
54.52
52.78
2.2M 0.48%
Oct 5 54.2 56.15
56.29
53.88
4.0M -3.71%
Oct 4 56.29 55.98
56.65
55.9
2.0M 0.37%
Oct 1 56.08 55.64
56.4
54.99
1.5M 1.58%
Sep 30 55.21 56.12
56.12
55.01
2.7M -2.13%
Sep 29 56.41 55.45
56.42
55.38
2.5M 1.90%
Sep 28 55.36 55.36
55.83
54.92
2.3M -0.47%
Sep 27 55.62 55.63
56.69
55.41
2.6M 0.43%
Sep 24 55.38 56.22
56.63
55.01
3.0M -1.95%
Sep 23 56.48 56.75
57.15
56.45
3.1M 0.48%
Sep 22 56.21 56.84
57.06
56.08
2.2M -0.27%
Sep 21 56.36 56.82
57.6
56.35
2.5M -0.25%
Sep 20 56.5 56.41
57.69
55.7
7.4M -1.05%
Sep 17 57.1 57.56
57.78
56.95
5.1M -1.01%
Sep 16 57.68 57.06
58.3
56.98
2.3M 0.98%
Sep 15 57.12 57.33
57.85
57.1
2.2M -0.47%
Sep 14 57.39 58.04
58.18
56.78
1.8M -0.45%
Sep 13 57.65 56.72
58.21
56.47
2.4M 2.60%
Sep 10 56.19 56.26
56.61
55.6
1.4M -0.02%
Sep 9 56.2 56.07
57.06
55.83
1.8M -0.2%
Sep 8 56.31 55.51
56.56
55.23
1.8M 0.90%
Sep 7 55.81 57.21
57.21
55.03
2.0M -0.89%
Sep 3 56.31 56.5
56.5
55.77
1.8M -0.65%
Sep 2 56.68 56.79
56.86
56.14
2.0M 0.25%
Sep 1 56.54 56.28
57.09
56.03
2.2M 1.07%
Aug 31 55.94 55.23
56.07
55.05
2.4M 0.92%
Aug 30 55.43 55.21
55.59
54.8
1.9M 0.25%
Aug 27 55.29 54.8
56.04
54.65
1.3M 1.38%
Aug 26 54.54 55.43
55.47
54.5
1.3M -1.07%
Aug 25 55.13 54.49
55.75
54.13
2.4M 1.10%
Aug 24 54.53 54.24
54.69
53.77
1.8M 0.55%
Aug 23 54.23 54.76
55.04
53.88
1.3M -0.66%
Aug 20 54.59 54.35
55.05
53.57
2.8M 0.04%
Aug 19 54.57 55.02
55.48
53.93
2.1M -1.36%
Aug 18 55.32 56.05
56.1
55.05
2.0M -1.6%
Aug 17 56.22 56.16
56.41
55.2
2.1M -0.6%
Aug 16 56.56 56.79
57.28
56.16
1.6M -0.93%
Aug 13 57.09 56.84
57.13
56.29
1.9M 0.94%
Aug 12 56.56 56.95
57.18
56.22
1.5M -0.62%
Aug 11 56.91 57.24
57.42
56.52
2.1M 0.14%
Aug 10 56.83 57.33
57.74
56.79
4.1M -1.03%
Aug 9 57.42 58
58.19
57.01
2.5M -1.51%
Aug 6 58.3 59.5
60.78
58.01
2.5M -2.8%
Aug 5 59.98 59.13
60
58.59
1.3M 2.15%
Aug 4 58.72 59.46
59.63
58.55
1.5M -1.28%
Aug 3 59.48 59.43
59.57
58.62
1.6M 0.34%
Aug 2 59.28 60.02
61.02
59.2
1.5M -0.84%
Jul 30 59.78 59.81
60.95
59.61
1.7M 0.23%
Jul 29 59.64 59.66
60.59
59.58
1.2M 0.17%
Jul 28 59.54 60.29
60.36
59.27
1.2M -0.83%
Jul 27 60.04 59.67
60.4
59.13
1.5M 0.49%
Jul 26 59.75 59.77
60.27
59.18
1.3M -0.17%
Jul 23 59.85 60.42
60.76
59.68
1.2M -0.47%
Jul 22 60.13 60.15
60.15
59.29
1.4M -0.45%
Jul 21 60.4 60.4
61.09
60.27
1.7M 0.53%
Jul 20 60.08 57.87
60.38
57.81
2.9M 4.40%
Jul 19 57.55 58.87
58.99
56.99
2.9M -3.47%
Jul 16 59.62 59.59
59.94
59.46
1.9M 0.52%
Jul 15 59.31 59.45
59.7
58.92
2.0M -0.6%
Jul 14 59.67 58.75
59.78
58.63
3.7M 1.22%
Jul 13 58.95 59.24
59.6
58.78
6.5M -0.84%
Jul 12 59.45 58.47
59.61
58.26
3.4M 1.38%
Jul 9 58.64 58.06
58.67
57.53
4.3M 1.86%
Jul 8 57.57 57.13
58.1
56.8
3.2M 0.03%
Jul 7 57.55 57.33
57.76
57.1
4.2M -0.33%
Jul 6 57.74 57.31
57.85
56.12
2.7M 0.82%
Jul 2 57.27 57.44
57.7
56.54
3.0M 0.10%
Jul 1 57.21 56.76
57.85
56.43
3.7M 0.19%
Jun 30 57.1 57.63
58.1
56.88
4.3M -1.33%
Jun 29 57.87 58.02
58.17
57.26
3.4M -0.24%
Jun 28 58.01 57.25
58.17
56.48
4.5M -0.51%
Jun 25 58.31 57.89
58.35
57.64
2.1M 0.60%
Jun 24 57.96 59.13
59.16
57.65
1.7M -2.16%
Jun 23 59.24 58.54
59.52
58.23
2.5M 1.20%
Jun 22 58.54 57.67
58.94
57.55
2.2M 1.60%
Jun 21 57.62 57
57.82
56.68
1.5M 1.86%
Jun 18 56.57 57.53
58.12
56.54
4.3M -2.14%
Jun 17 57.81 57.62
58.04
57.07
1.7M 0.07%
Jun 16 57.77 58.46
59.03
57.69
1.6M -1.15%
Jun 15 58.44 59.65
59.75
58.37
1.5M -0.88%
Jun 14 58.96 58.33
58.96
58.21
1.0M 1.50%
Jun 11 58.09 58.09
58.27
57.45
1.5M 0.69%
Jun 10 57.69 57.95
57.98
57.13
1.6M -0.02%
Jun 9 57.7 57.57
58.38
57.34
1.3M 0.59%
Jun 8 57.36 57.16
57.44
56.95
1.9M 0.39%
Jun 7 57.14 56.89
57.63
56.65
1.3M 0.67%
Jun 4 56.76 57.06
57.06
55.85
1.5M -0.23%
Jun 3 56.89 58.3
58.3
56.73
1.7M -2.42%
Jun 2 58.3 57.31
58.43
56.97
2.2M 2.10%
Jun 1 57.1 55.77
57.19
55.53
1.6M 2.98%
May 28 55.45 55.74
55.78
54.88
1.7M 0.54%
May 27 55.15 55.91
56.01
55.15
1.8M -0.86%
May 26 55.63 55.62
56.31
55.04
1.4M 0.42%
May 25 55.4 55.08
55.59
54.81
1.8M 0.42%
May 24 55.17 54.63
55.42
54.47
1.4M 1.88%
May 21 54.15 54.38
54.74
53.94
1.5M -0.4%
May 20 54.37 54.03
54.6
53.74
1.4M 0.44%
May 19 54.13 53.46
54.15
52.69
1.9M 0.20%
May 18 54.02 54.03
54.97
53.64
1.3M -0.46%
May 17 54.27 54.49
55.03
54.04
2.1M -0.68%
May 14 54.64 53.71
54.77
53.71
2.0M 1.88%
May 13 53.63 52.52
54.23
52.5
3.0M 2.78%
May 12 52.18 53.65
53.82
52.04
2.4M -2.67%
May 11 53.61 54.41
54.41
52.89
2.3M -2.4%
May 10 54.93 54.97
56.59
54.66
2.6M 0.29%
May 7 54.77 53.26
55.2
53.26
2.4M 1.41%
May 6 54.01 53.68
54.17
53.22
2.6M 1.31%
May 5 53.31 55.13
55.14
52.91
2.4M -3.7%
May 4 55.36 56
56.41
54.97
2.3M -1.04%
May 3 55.94 55.68
56.47
55.36
1.9M 0.87%
Apr 30 55.46 55.57
55.84
55.28
1.9M -0.61%
Apr 29 55.8 55.75
56.72
55.45
1.6M 0.98%
Apr 28 55.26 55.65
56.08
55.11
1.8M -0.7%
Apr 27 55.65 55.67
56.06
55.37
1.6M 0.07%
Apr 26 55.61 55.2
56.09
55.09
1.4M 1.53%
Apr 23 54.77 55.33
55.33
54.45
2.7M -0.94%
Apr 22 55.29 55.95
56.24
55.26
1.8M -0.75%
Apr 21 55.71 55.51
55.95
55.06
1.6M 0.41%
Apr 20 55.48 54.57
55.6
54.57
2.1M 1.24%
Apr 19 54.8 55.37
55.42
54.68
1.8M -1.1%
Apr 16 55.41 55.96
56.18
55.39
2.2M -0.41%
Apr 15 55.64 54.83
55.73
54.51
1.4M 2.02%
Apr 14 54.54 55.32
55.69
54.52
2.3M -1.2%
Apr 13 55.2 55.17
55.5
54.8
1.9M 0.20%
Apr 12 55.09 54.86
55.13
54.1
2.7M 0.64%
Apr 9 54.74 54.99
55.34
54.41
2.5M -0.31%
Apr 8 54.91 54.84
55.18
54.24
3.1M 0.75%
Apr 7 54.5 54.78
54.91
53.94
2.9M -0.11%
Apr 6 54.56 53.69
54.73
53.52
3.1M 1.62%
Apr 5 53.69 54.75
54.93
53.01
2.6M -1.31%
Apr 1 54.4 53.34
54.69
53.05
2.6M 1.99%
Mar 31 53.34 54.05
54.27
53.28
2.6M -2.52%
Mar 30 54.72 54.02
55.52
54.02
2.0M 1.05%
Mar 29 54.15 54.53
54.68
53.25
1.5M -1.31%
Mar 26 54.87 53.94
54.93
53.43
1.9M 2.41%
Mar 25 53.58 53.49
53.81
51.97
2.5M -0.07%
Mar 24 53.62 53.68
54.95
53.41
2.0M -0.26%
Mar 23 53.76 53.61
54.2
53.24
3.0M -0.09%
Mar 22 53.81 54.48
54.61
53.26
2.0M -1.23%
Mar 19 54.48 54.87
56.02
54.24
3.5M -1.02%
Mar 18 55.04 56.7
56.92
54.9
1.8M -3.68%
Mar 17 57.14 56.02
57.16
55.78
2.2M 2.24%
Mar 16 55.89 56.74
56.76
55.01
2.1M -1.5%
Mar 15 56.74 56.62
57.11
55.99
2.3M 0.34%
Mar 12 56.55 56.36
56.99
55.92
3.1M 0.57%
Mar 11 56.23 56.95
58.1
56.18
2.3M -1.64%
Mar 10 57.17 56.41
57.81
55.84
2.9M 1.20%
Mar 9 56.49 56.88
57.73
56.2
2.4M -0.6%
Mar 8 56.83 55.41
57.3
55.04
2.4M 3.06%
Mar 5 55.14 53.8
55.46
52.93
2.5M 3.22%
Mar 4 53.42 53.4
54.54
52.63
2.4M 0.43%
Mar 3 53.19 53.27
53.7
52.47
2.6M 0.34%
Mar 2 53.01 52.4
53.26
51.95
2.4M 0.49%
Mar 1 52.75 53.79
54.46
52.73
1.7M -0.28%
Feb 26 52.9 54.26
54.86
52.9
2.3M -2.02%
Feb 25 53.99 55.88
56.5
53.49
1.7M -3.45%
Feb 24 55.92 54.4
56.13
54.24
1.8M 2.38%
Feb 23 54.62 54.73
55.09
53.79
2.8M 0.81%
Feb 22 54.18 52.06
54.76
51.9
3.1M 3.42%
Feb 19 52.39 51.73
52.7
51.1
2.7M 1.53%
Feb 18 51.6 50.3
51.76
49.73
2.2M 1.90%
Feb 17 50.64 50.28
51.04
49.95
1.5M 0.62%
Feb 16 50.33 50.66
51.14
50.08
1.5M -0.77%
Feb 12 50.72 50.52
50.88
49.89
1.4M -0.06%
Feb 11 50.75 49.68
50.8
49.5
1.6M 2.24%
Feb 10 49.64 48.66
50.44
48.66
2.1M 2.90%
Feb 9 48.24 48.29
48.42
47.67
1.2M 0.19%
Feb 8 48.15 48.43
48.44
47.81
1.2M -0.66%
Feb 5 48.47 48.49
48.89
48.27
1.1M 0.08%
Feb 4 48.43 47.89
49
47.63
2.1M 1.59%
Feb 3 47.67 46.86
47.84
46.07
2.3M 0.82%
Feb 2 47.28 47.74
48.46
47
2.0M -0.59%
Feb 1 47.56 46.5
47.73
46.14
2.4M 3.23%
Jan 29 46.07 46.93
47.39
45.52
2.7M -2.37%
Jan 28 47.19 46.12
48.46
45.96
3.0M 2.36%
Jan 27 46.1 46.72
47.17
45.4
2.5M -2.39%
Jan 26 47.23 47.96
48.82
46.88
1.7M -1.42%
Jan 25 47.91 48.9
49.79
47.76
2.3M -2.48%
Jan 22 49.13 48.24
49.42
48
2.4M 1.13%
Jan 21 48.58 48.33
48.75
47.41
2.4M -0.31%
Jan 20 48.73 47.41
49.3
47.1
2.6M 2.01%
Jan 19 47.77 48.63
48.86
47.02
2.7M -2.47%
Jan 15 48.98 48.31
49.32
47.9
2.6M 1.05%
Jan 14 48.47 48.4
48.89
48.11
1.0M 0.77%
Jan 13 48.1 46.76
48.32
46.76
1.2M 3%
Jan 12 46.7 46.4
46.99
45.99
2.2M 1.08%
Jan 11 46.2 46.86
47.23
45.84
1.5M -1.99%
Jan 8 47.14 46.86
47.39
46.37
1.3M -0.63%
Jan 7 47.44 48.21
48.21
46.65
1.8M -1.92%
Jan 6 48.37 47.52
49.07
47.47
2.6M 1.96%
Jan 5 47.44 47.13
47.89
46.82
2.1M 1.19%
Jan 4 46.88 48.98
49.2
46.82
2.1M -4.4%
Dec 31 49.04 48.42
49.08
47.8
1.7M 0.37%
Dec 30 48.86 48.99
49.83
48.57
1.4M -0.35%
Dec 29 49.03 49.41
49.73
48.75
1.7M -0.67%
Dec 28 49.36 49.32
49.36
48.6
1.9M 0.35%
Dec 24 49.19 49.21
49.54
48.85
529K 0.41%
Dec 23 48.99 49.58
49.96
48.62
1.4M -0.51%
Dec 22 49.24 48.98
49.62
48.7
2.5M 0.84%
Dec 21 48.83 49.84
50.15
48.69
2.7M -3.93%
Dec 18 50.83 51.11
51.92
50.21
5.4M -1.28%
Dec 17 51.49 51
51.56
50.32
2.8M 1.48%
Dec 16 50.74 49.99
50.8
49.54
1.8M 1.58%
Dec 15 49.95 48.29
49.98
47.47
2.1M 4.41%
Dec 14 47.84 49.27
49.44
47.8
2.3M -2.47%
Dec 11 49.05 48.75
49.41
48.26
2.1M 0.45%
Dec 10 48.83 49.25
49.91
48.6
2.0M -1.41%
Dec 9 49.53 49.06
49.76
48.37
1.5M 0.86%
Dec 8 49.11 49.08
49.76
48.78
2.1M 0.04%
Dec 7 49.09 49.14
49.74
48.47
1.7M -0.75%
Dec 4 49.46 49.15
49.61
48.84
1.9M 1.31%
Dec 3 48.82 47.53
49.34
47.24
1.7M 2.39%
Dec 2 47.68 47.75
48
47.17
1.6M -0.71%
Dec 1 48.02 48.52
49.07
47.89
1.7M 0.23%
Nov 30 47.91 48.94
49.28
47.81
3.0M 0.02%
Nov 27 47.9 49.34
49.42
47.64
875K -2.7%
Nov 25 49.23 50.02
50.19
49.12
1.5M -2.21%
Nov 24 50.34 49.61
50.87
49.37
1.5M 3.18%
Nov 23 48.79 48.82
49.8
48.55
3.2M 0.14%
Nov 20 48.72 48.51
48.78
47.8
2.1M 0.21%
Nov 19 48.62 48
48.76
47.04
3.0M 0.85%
Nov 18 48.21 50.62
50.81
48.2
3.3M -4.52%
Nov 17 50.49 50.04
51.07
49
2.2M -1%
Nov 16 51 52.22
52.7
50.2
2.6M 1.80%
Nov 13 50.1 48.12
50.26
47.99
3.0M 4.92%
Nov 12 47.75 48.17
48.42
46.64
3.4M -1.4%
Nov 11 48.43 48.25
48.54
46.91
3.2M 0.08%
Nov 10 48.39 47.23
49.35
47.11
5.2M 3.29%
Nov 9 46.85 43.49
52.5
42.83
9.1M 18.19%
Nov 6 39.64 41.43
42.4
39.26
2.6M -3.6%
Nov 5 41.12 42.03
42.15
41.04
2.8M -1.32%
Nov 4 41.67 42.94
42.95
41.55
2.9M -3.05%
Nov 3 42.98 41.58
43.33
41.42
2.6M 4.91%
Nov 2 40.97 39.82
40.99
39.35
2.3M 3.80%
Oct 30 39.47 39.77
40.22
38.83
2.1M -1.08%
Oct 29 39.9 38.57
40.24
37.83
2.7M 2.73%
Oct 28 38.84 39
39.77
38.75
2.1M -2.78%
Oct 27 39.95 40.98
41.36
39.95
1.9M -2.47%
Oct 26 40.96 41.91
41.91
40.31
2.5M -3.03%
Oct 23 42.24 43.2
43.79
42.17
1.9M -1.45%
Oct 22 42.86 41.38
42.99
41.15
2.0M 4.16%
Oct 21 41.15 41.32
41.6
40.71
2.8M -1.25%
Oct 20 41.67 41.66
42.26
41.43
2.1M 0.97%
Oct 19 41.27 42.92
42.92
41.07
2.4M -3.35%
Oct 16 42.7 43.18
43.81
42.16
3.6M -1.97%
Oct 15 43.56 43.54
44.95
43.08
2.9M -0.91%
Oct 14 43.96 43.78
44.21
43.28
2.2M 0.46%
Oct 13 43.76 43.61
43.93
42.4
2.7M -1.06%
Oct 12 44.23 44.67
44.7
43.85
1.2M -0.99%
Oct 9 44.67 45.44
45.45
44.16
2.2M -0.84%
Oct 8 45.05 44.29
45.06
43.99
1.9M 2.43%
Oct 7 43.98 44.62
44.71
43.52
2.3M -0.79%
Oct 6 44.33 44.42
45.11
43.64
2.6M 0.50%
Oct 5 44.11 44.91
45.43
43.46
1.9M -1.12%
Oct 2 44.61 42.88
45.01
42.63
2.9M 2.58%
Oct 1 43.49 42.13
43.55
41.89
2.2M 3.65%
Sep 30 41.96 42.58
43.42
41.48
2.5M -1.46%
Sep 29 42.58 42.48
42.72
41.44
1.5M -0.7%
Sep 28 42.88 42.74
43.11
42.4
2.9M 2.90%
Sep 25 41.67 40.34
41.94
40.27
2.3M 2.48%
Sep 24 40.66 39.6
41.37
39.14
2.1M 2.73%
Sep 23 39.58 41.42
41.83
39.5
2.5M -5.06%
Sep 22 41.69 40.99
42.29
40.89
3.7M 2.08%
Sep 21 40.84 41.67
42.3
40.56
4.8M -5.27%
Sep 18 43.11 43.8
44.26
42.95
5.5M -2.24%
Sep 17 44.1 44.96
45.69
43.83
3.8M -2.71%
Sep 16 45.33 45.73
46.44
44.94
3.1M 0%
Sep 15 45.33 45.36
46.49
45.28
2.9M -0.33%
Sep 14 45.48 44.31
45.64
44.19
3.0M 3.81%
Sep 11 43.81 43.81
44.05
43.05
1.9M 0.44%
Sep 10 43.62 44.09
44.85
43.59
2.5M -1.4%
Sep 9 44.24 43.99
44.94
43.66
2.1M 0.94%
Sep 8 43.83 43.99
44.9
43.74
2.8M -1.64%
Sep 4 44.56 44.3
45.11
43.72
2.4M 0.70%
Sep 3 44.25 44
45.29
43.64
3.7M 0.71%
Sep 2 43.94 41.63
44
41.35
3.6M 4.94%
Sep 1 41.87 40.75
41.97
40.34
2.5M 1.60%
Aug 31 41.21 42.37
42.37
41.02
2.9M -3.53%
Aug 28 42.72 41.8
42.75
41.31
2.1M 2.45%
Aug 27 41.7 40.62
41.82
40.62
1.4M 2.91%
Aug 26 40.52 41.26
41.61
40.38
1.8M -2.29%
Aug 25 41.47 42.08
42.35
40.71
2.0M -1.94%
Aug 24 42.29 41.58
42.3
40.76
2.4M 1.56%
Aug 21 41.64 41.33
41.67
40.43
1.8M 1.24%
Aug 20 41.13 39.91
41.53
39.73
2.0M 1.88%
Aug 19 40.37 40.61
40.78
40.06
2.6M -0.91%
Aug 18 40.74 41.07
41.07
40.04
2.0M -0.83%
Aug 17 41.08 40.66
41.14
40.06
2.7M 1.18%
Aug 14 40.6 41.19
41.33
40.09
2.5M 1.78%
Aug 13 39.89 40.77
41.56
39.58
1.9M -2.94%
Aug 12 41.1 41.33
41.68
40.53
2.5M -1.01%
Aug 11 41.52 43.2
44.07
41.17
3.0M -2.51%
Aug 10 42.59 41.36
43.06
41.36
2.9M 2.58%
Aug 7 41.52 39.41
41.63
39
3.3M 5.09%
Aug 6 39.51 38.1
40.08
37.98
2.5M 3%
Aug 5 38.36 38.53
38.9
37.7
2.4M 0.50%
Aug 4 38.17 37.82
38.57
37.57
2.2M 1.22%
Aug 3 37.71 37.62
38.04
36.76
1.9M -1.69%
Jul 31 38.36 38.59
38.72
37.68
5.9M -0.44%
Jul 30 38.53 38.15
39.09
37.75
1.8M -1.38%
Jul 29 39.07 37.9
39.09
37.67
2.8M 4.55%
Jul 28 37.37 35.44
37.73
35.27
2.7M 4.94%
Jul 27 35.61 35.5
35.78
34.19
3.2M -0.45%
Jul 24 35.77 36.15
36.42
35.4
1.9M -0.75%
Jul 23 36.04 36.03
36.62
35.51
2.4M -0.8%
Jul 22 36.33 34.66
37.06
34.39
4.7M 3.74%
Jul 21 35.02 34.63
35.56
34.38
2.4M 2.19%
Jul 20 34.27 36.03
36.17
33.95
3.4M -5.2%
Jul 17 36.15 35.59
36.21
35.14
3.4M 2.58%
Jul 16 35.24 35.59
35.93
35.09
2.2M -2.03%
Jul 15 35.97 36.36
36.49
34.93
2.8M 2.27%
Jul 14 35.17 34.97
35.9
34.8
2.9M 0.80%
Jul 13 34.89 35.77
35.99
34.71
3.0M -2.7%
Jul 10 35.86 34.17
36.03
34.03
3.3M 4.46%
Jul 9 34.33 35.23
35.24
33.82
2.8M -3%
Jul 8 35.39 35.43
35.83
35.03
2.9M -0.11%
Jul 7 35.43 36.6
36.6
35.39
2.5M -4.91%
Jul 6 37.26 38.31
38.38
36.84
2.5M -0.08%
Jul 2 37.29 39.17
39.44
36.91
3.0M -2.69%
Jul 1 38.32 36.58
38.98
36.29
3.6M 4.64%
Jun 30 36.62 36.27
37.24
35.44
3.0M -0.22%
Jun 29 36.7 36.16
36.72
34.91
2.5M 2.74%
Jun 26 35.72 35.5
35.8
34.55
3.8M 0.39%
Jun 25 35.58 34
35.63
33.71
3.4M 3.46%
Jun 24 34.39 34.75
34.95
32.19
4.9M -3.02%
Jun 23 35.46 36.21
36.92
35.12
4.6M -1.17%
Jun 22 35.88 37.08
37.08
35.45
6.2M 0.22%
Jun 19 35.8 39
39.69
35.56
15.1M -9.02%
Jun 18 39.35 39.16
40.39
38.91
4.3M -0.81%
Jun 17 39.67 41.18
41.18
39.6
3.5M -3.29%
Jun 16 41.02 42
42.64
40.39
3.1M 2.78%
Jun 15 39.91 37.23
40.57
37.06
3.5M 1.27%
Jun 12 39.41 39.01
39.65
37.68
3.2M 6.92%
Jun 11 36.86 37.54
39.41
36.53
4.2M -10.32%
Jun 10 41.1 42.56
43.07
40.25
4.5M -5.58%
Jun 9 43.53 44.28
44.66
42.95
3.2M -4.73%
Jun 8 45.69 45.64
45.94
43.73
5.4M 5.59%
Jun 5 43.27 43.61
45.67
42.69
6.5M 5.08%
Jun 4 41.18 40.88
41.69
39.45
3.3M 1.48%
Jun 3 40.58 38.01
41.47
38.01
4.2M 8.13%
Jun 2 37.53 36.14
37.59
35.7
5.2M 5.72%
Jun 1 35.5 35.08
36.78
35
4.8M 1.57%
May 29 34.95 36.33
36.46
34.18
8.0M -4.92%
May 28 36.76 37.61
37.93
36.31
4.3M -1.63%
May 27 37.37 36.87
37.39
34.52
6.5M 5.15%
May 26 35.54 36.74
37.07
35.03
4.5M 5.43%
May 22 33.71 33.05
33.77
32.95
2.0M 2.37%
May 21 32.93 32.68
33.33
32.17
2.5M 0.27%
May 20 32.84 32.38
33.2
32.21
3.2M 1.26%
May 19 32.43 32.17
33.07
31.05
4.7M 0.53%
May 18 32.26 29.18
32.57
29.13
5.2M 15.34%
May 15 27.97 27.52
28.36
26.87
4.9M 0.50%
May 14 27.83 26.26
27.84
25.38
4.9M 3.88%
May 13 26.79 27.36
27.46
26.58
5.0M -3.49%
May 12 27.76 29.12
29.7
27.67
6.9M -4.41%
May 11 29.04 30
30.52
28.95
4.1M -3.52%
May 8 30.1 28
30.32
26.68
5.6M 11.15%
May 7 27.08 29.23
29.97
26.97
5.0M -4.75%
May 6 28.43 29.8
30.07
28.21
3.8M -4.88%
May 5 29.89 30.54
31.31
29.8
2.2M -0.73%
May 4 30.11 29.4
30.6
29.21
2.8M -0.73%
May 1 30.33 31.19
31.19
29.45
3.7M -6.24%
Apr 30 32.35 31.51
32.62
30.84
4.5M -0.95%
Apr 29 32.66 30.6
32.75
30.05
4.0M 12%
Apr 28 29.16 30.34
30.74
29.08
3.1M 2.39%
Apr 27 28.48 27.9
28.95
27.73
3.8M 2.78%
Apr 24 27.71 27.57
28.56
27.21
3.2M -1.46%
Apr 23 28.12 27.82
28.98
27.73
2.2M 1.11%
Apr 22 27.81 28.62
28.88
27.63
2.6M -0.43%
Apr 21 27.93 27
28.35
26.55
2.9M -2.51%
Apr 20 28.65 30.33
30.75
28.6
3.5M -8.44%
Apr 17 31.29 31.01
32.1
30.45
4.3M 5.35%
Apr 16 29.7 30.43
30.88
29.3
3.0M -2.69%
Apr 15 30.52 31.53
32.05
29.8
3.8M -8.02%
Apr 14 33.18 32.88
34.8
32.63
2.8M 1.90%
Apr 13 32.56 34.14
34.44
31.62
4.2M -3.67%
Apr 9 33.8 32.75
36.44
32.52
9.5M 12.11%
Apr 8 30.15 27.75
30.42
27.31
4.4M 11.34%
Apr 7 27.08 28.57
28.94
27.02
4.1M 3.60%
Apr 6 26.14 24.19
26.77
24.19
4.0M 16.07%
Apr 3 22.52 22.85
23.38
21.95
3.5M -2.13%
Apr 2 23.01 22.98
23.99
21.48
4.8M 0.26%
Apr 1 22.95 24.2
25.18
22.07
6.5M -14.37%
Mar 31 26.8 28.06
28.75
26.26
7.8M -6.91%
Mar 30 28.79 30.38
30.69
27.07
7.0M -5.26%
Mar 27 30.39 27.41
31.21
26.88
6.7M 5.78%
Mar 26 28.73 29.29
29.96
26.61
6.6M 1.16%
Mar 25 28.4 27.89
30.88
25.85
9.2M 10.51%
Mar 24 25.7 26.49
26.95
23.73
8.7M 11.74%
Mar 23 23 21.13
23.38
20.01
10.1M 6.38%
Mar 20 21.62 20.72
26.77
20.72
13.9M 8.21%
Mar 19 19.98 16.88
23.11
16.38
15.7M 17.74%
Mar 18 16.97 19.45
19.93
13.35
15.3M -19.27%
Mar 17 21.02 24.36
24.76
20.34
9.2M -11.68%
Mar 16 23.8 29.99
30
23.39
7.9M -28.59%
Mar 13 33.33 30.72
33.8
27.06
11.0M 21.78%
Mar 12 27.37 34.25
34.35
25.9
10.6M -27.9%
Mar 11 37.96 43.11
43.31
37.87
6.3M -13.61%
Mar 10 43.94 44.21
46.34
41.04
6.0M -2.18%
Mar 9 44.92 46.2
47.14
44.89
6.0M -9.47%
Mar 6 49.62 50.7
50.97
48.27
4.9M -4.19%
Mar 5 51.79 52.8
52.99
51.24
5.1M -3.65%
Mar 4 53.75 52.89
56.61
52.64
4.3M 3.07%
Mar 3 52.15 52.49
53.64
51.5
7.0M -0.4%
Mar 2 52.36 54
54.33
51.59
7.6M -2.62%
Feb 28 53.77 54.66
54.66
51.44
7.0M -2.25%
Feb 27 55.01 58.97
59.14
55
4.4M -7.53%
Feb 26 59.49 59.11
61.02
58.93
3.8M -0.54%
Feb 25 59.81 63.04
63.33
59.23
5.0M -5.14%
Feb 24 63.05 62.3
63.31
62.27
3.2M 0.10%
Feb 21 62.99 62.45
63.38
62.33
3.4M 0.95%
Feb 20 62.4 58.75
62.56
58.15
5.4M 5.49%
Feb 19 59.15 59.64
59.64
58.6
2.3M -1.07%
Feb 18 59.79 60.04
60.3
59.28
1.6M 0.07%
Feb 14 59.75 58.85
59.92
58.71
3.2M 2.05%
Feb 13 58.55 58.67
59.61
58.51
2.6M -0.22%
Feb 12 58.68 58.06
59.24
58.06
1.8M 0.55%
Feb 11 58.36 58.9
59.4
58.11
1.1M -1.12%
Feb 10 59.02 59.35
59.36
58.64
1.1M 0.14%
Feb 7 58.94 59.11
59.22
58.66
1.3M 0.14%
Feb 6 58.86 58.66
59.07
58.6
1.9M 0.56%
Feb 5 58.53 58.17
58.87
57.92
1.2M 0.43%
Feb 4 58.28 57.92
58.86
57.76
1.3M 0.62%
Feb 3 57.92 57.86
58.55
57.73
1.7M 0.10%
Jan 31 57.86 58.02
58.37
57.67
3.0M -0.14%
Jan 30 57.94 57.52
58.06
57.32
2.2M 0.54%
Jan 29 57.63 58.59
58.65
57.59
1.3M -1.4%
Jan 28 58.45 58.31
58.75
58.11
1.6M -0.09%
Jan 27 58.5 58.91
59.36
58.47
2.5M -0.56%
Jan 24 58.83 58.54
59.1
58.28
1.5M 0.60%
Jan 23 58.48 58.34
58.91
58.05
2.1M 0.34%
Jan 22 58.28 58.66
59
57.89
2.8M -2%
Jan 21 59.47 58.8
59.52
58.75
2.4M 1.12%
Jan 17 58.81 59.56
59.56
58.67
3.5M 0.29%
Jan 16 58.64 57.73
58.77
57.61
3.4M 1.63%
Jan 15 57.7 57.29
57.83
57.06
3.9M 1.23%
Jan 14 57 57.25
57.25
56.14
1.7M -0.68%
Jan 13 57.39 56.9
57.54
56.87
1.8M 0.74%
Jan 10 56.97 56.6
57.02
56.45
2.0M 0.71%
Jan 9 56.57 56.8
57.17
56.44
1.7M -0.58%
Jan 8 56.9 57.27
57.69
56.88
2.0M -0.49%
Jan 7 57.18 57.34
57.63
56.29
1.6M -0.83%
Jan 6 57.66 57.16
57.88
56.9
2.3M 1.03%
Jan 3 57.07 56.07
57.11
56.05
3.0M 1.21%
Jan 2 56.39 58
58
56.19
2.2M -2.34%
Dec 31 57.74 57.19
57.74
57.17
2.0M -0.41%
Dec 30 57.98 57.61
57.99
57.41
1.5M 0.26%
Dec 27 57.83 57.84
58.1
57.52
1.2M 0.38%
Dec 26 57.61 57.34
57.67
57.09
1.1M 0.42%
Dec 24 57.37 57.47
57.7
57
745K -0.19%
Dec 23 57.48 57.61
57.67
56.98
1.6M 0.05%
Dec 20 57.45 56.8
57.66
56.56
4.8M 1.47%
Dec 19 56.62 56.09
56.88
56.09
2.2M 1.05%
Dec 18 56.03 55.93
56.28
55.41
2.0M 0.36%
Dec 17 55.83 55.78
56.24
55.53
2.7M -0.78%
Dec 16 56.27 55.5
56.42
54.98
4.3M 1.39%
Dec 13 55.5 55.24
55.62
54.59
3.8M 0.63%
Dec 12 55.15 56.11
56.39
54.89
3.2M -2.13%
Dec 11 56.35 56.55
56.82
55.66
3.0M -0.56%
Dec 10 56.67 56.82
57.06
56.2
3.2M -1.44%
Dec 9 57.5 57.5
57.81
57.25
1.6M 0.05%
Dec 6 57.47 57.62
57.94
57.43
2.3M -0.47%
Dec 5 57.74 57.79
57.99
57.52
1.7M -0.5%
Dec 4 58.03 57.67
58.29
57.66
1.7M -0.12%
Dec 3 58.1 58.03
58.52
57.84
2.2M 0.38%
Dec 2 57.88 58.2
58.54
57.72
2.3M -0.74%
Nov 29 58.31 58.87
59.17
58.24
1.1M -0.68%
Nov 27 58.71 58.73
58.98
58.5
2.4M -0.29%
Nov 26 58.88 57.71
58.9
57.58
3.5M 2.15%
Nov 25 57.64 57.53
58
57.36
2.1M 0.40%
Nov 22 57.41 57.79
58.04
57.02
1.8M -0.14%
Nov 21 57.49 58.29
58.52
57.41
1.7M -1.66%
Nov 20 58.46 58.8
58.93
58.22
1.7M -0.32%
Nov 19 58.65 58.89
59.28
58.51
1.9M 0.51%
Nov 18 58.35 58.19
59.01
58.12
2.0M 0.09%
Nov 15 58.3 58.73
58.86
58.07
2.0M -0.44%
Nov 14 58.56 59.05
59.07
58.45
1.8M -0.36%
Nov 13 58.77 58.85
59.41
58.74
2.4M 0.29%
Nov 12 58.6 59.14
59.63
58.51
2.7M -0.85%
Nov 11 59.1 59.5
59.9
59.04
1.7M -0.74%
Nov 8 59.54 59.83
60.61
59.51
1.6M -0.77%
Nov 7 60 59.94
60.21
59.11
2.9M -0.51%
Nov 6 60.31 60.75
61.27
60.09
3.1M -0.25%
Nov 5 60.46 61.89
62.01
59.66
3.9M -3.16%
Nov 4 62.43 63.62
64
62.24
2.4M -2.5%
Nov 1 64.03 65.12
65.3
63.15
2.1M -1.64%
Oct 31 65.1 65.21
65.71
64.63
2.1M 0.31%
Oct 30 64.9 63.48
64.91
63.4
2.4M 1.53%
Oct 29 63.92 64.75
65.49
63.73
4.4M -1.11%
Oct 28 64.64 64.05
65.26
62.97
7.3M -2.06%
Oct 25 66 70.27
70.53
65.51
6.6M -8.93%
Oct 24 72.47 73.03
73.27
72.2
1.2M -0.97%
Oct 23 73.18 72.1
73.2
71.91
1.7M 1.65%
Oct 22 71.99 73.05
73.36
71.88
1.6M -0.96%
Oct 21 72.69 72.57
72.91
71.97
1.5M -0.23%
Oct 18 72.86 71.94
73.1
71.84
1.5M 1.28%
Oct 17 71.94 71.83
72.11
71.55
1.3M 0.19%
Oct 16 71.8 72.23
72.23
71.19
1.5M -0.61%
Oct 15 72.24 72.7
72.89
71.52
1.8M -0.56%
Oct 14 72.65 72.25
72.69
71.8
1.5M 0.72%
Oct 11 72.13 73.25
73.39
72.01
1.8M -1.37%
Oct 10 73.13 73.57
73.82
72.87
1.5M -0.77%
Oct 9 73.7 73.46
73.9
73.19
1.4M 0.75%
Oct 8 73.15 74
74.11
73.11
2.2M -0.72%
Oct 7 73.68 74.08
74.58
73.48
1.9M -1.18%
Oct 4 74.56 74.26
74.64
73.95
1.5M 0.69%
Oct 3 74.05 72.98
74.71
72.9
1.7M 1.56%
Oct 2 72.91 72.67
73.13
72.45
1.8M 0.48%
Oct 1 72.56 72.84
72.97
72.14
1.2M -0.64%
Sep 30 73.03 73.03
73.6
72.81
1.5M -0.84%
Sep 27 73.65 73.83
73.95
72.99
1.2M -0.11%
Sep 26 73.73 73.14
74.12
73.03
997K 1.22%
Sep 25 72.84 72.52
73.08
72.27
1.1M 0.52%
Sep 24 72.46 72.89
73.13
71.92
1.6M -0.23%
Sep 23 72.63 72.14
73
72.14
1.7M 0.58%
Sep 20 72.21 72.48
72.63
71.92
4.7M -0.08%
Sep 19 72.27 72.73
72.89
72.16
1.4M -0.33%
Sep 18 72.51 73.41
73.41
71.75
1.5M -0.64%
Sep 17 72.98 71.45
73
71.45
1.7M 2.99%
Sep 16 70.86 70
71
69.92
2.3M 1.26%
Sep 13 69.98 70.88
71.59
69.69
3.4M -1.67%
Sep 12 71.17 72.18
72.88
71.12
2.9M -0.41%
Sep 11 71.46 71.58
72.33
70.82
3.3M -0.69%
Sep 10 71.96 73.25
73.47
71.38
2.7M -2.66%
Sep 9 73.93 74.78
75.16
73.52
1.3M -1.73%
Sep 6 75.23 74.63
75.29
74.47
1.4M 0.82%
Sep 5 74.62 74.57
74.78
73.34
2.0M -0.53%
Sep 4 75.02 75
75.4
74.74
1.3M 0.55%
Sep 3 74.61 73.17
74.73
73.01
1.6M 1.66%
Aug 30 73.39 73.73
73.89
73.2
1.1M -0.31%
Aug 29 73.62 73.08
73.66
72.72
1.5M 1.10%
Aug 28 72.82 72.87
73.11
72.4
1.3M 0.03%
Aug 27 72.8 73.3
73.9
72.74
1.8M -0.18%
Aug 26 72.93 72.37
73.01
71.75
2.0M 1.31%
Aug 23 71.99 72.7
73.4
71.66
1.5M -0.92%
Aug 22 72.66 72.59
72.88
72.12
1.1M -0.01%
Aug 21 72.67 72.47
72.93
71.68
1.1M 0.21%
Aug 20 72.52 73.73
73.75
72.5
1.5M -1.09%
Aug 19 73.32 72.91
73.62
72.52
1.6M 0.16%
Aug 16 73.2 72.77
73.44
72.69
1.8M 0.44%
Aug 15 72.88 71.54
72.97
71.54
2.1M 2.02%
Aug 14 71.44 71.44
71.97
70.81
2.8M 0.21%
Aug 13 71.29 71.67
71.76
70.42
1.5M -0.47%
Aug 12 71.63 71.6
72.22
71.17
1.3M 0.07%
Aug 9 71.58 71.71
72.09
70.91
1.8M -0.42%
Aug 8 71.88 70.61
71.88
70.02
2.3M 1.43%
Aug 7 70.87 68.98
71.19
68.33
3.3M 3.07%
Aug 6 68.76 67.81
69.23
67.15
1.4M 1.31%
Aug 5 67.87 68.81
69.06
66.51
1.8M -1.39%
Aug 2 68.83 67.76
69.18
67.76
1.7M 1.71%
Aug 1 67.67 67.33
67.95
66.51
2.1M 0.56%
Jul 31 67.29 67.73
68.23
66.61
1.7M -0.61%
Jul 30 67.7 67.45
68.26
67.34
987K 0.22%
Jul 29 67.55 67.47
68.48
67.19
1.6M 0.78%
Jul 26 67.03 67.62
68.26
65.68
2.4M -0.68%
Jul 25 67.49 67.71
67.75
67.06
1.8M -0.57%
Jul 24 67.88 68.25
68.25
67.11
1.8M -0.26%
Jul 23 68.06 67.44
68.13
66.76
2.1M 1.14%
Jul 22 67.29 67.08
67.62
66.72
1.4M 0.55%
Jul 19 66.92 68.89
68.92
66.77
2.0M -2.87%
Jul 18 68.9 68.48
69.07
68.24
1.3M 0.44%
Jul 17 68.6 68.34
68.81
67.92
1.6M 0.63%
Jul 16 68.17 68.34
68.35
67.59
1.7M -0.63%
Jul 15 68.6 69.36
69.66
68.5
1.5M -0.75%
Jul 12 69.12 69.44
69.68
68.6
2.0M -0.46%
Jul 11 69.44 70.69
70.8
69.27
1.8M -2%
Jul 10 70.86 70.72
71.09
70.22
2.3M 0.68%
Jul 9 70.38 70.22
70.58
69.81
1.8M 0.40%
Jul 8 70.1 69.74
70.39
69.62
2.0M 0.44%
Jul 5 69.79 69.82
70.11
68.16
1.5M -1.02%
Jul 3 70.51 69.37
70.64
69.28
1.3M 2.10%
Jul 2 69.06 67.98
69.16
67.84
2.8M 1.69%
Jul 1 67.91 68.59
68.73
66.58
2.0M -0.64%
Jun 28 68.35 68.81
68.93
67.89
2.8M -1.54%
Jun 27 69.42 68.78
69.45
68.65
2.1M 1.45%
Jun 26 68.43 69.3
69.45
67.64
2.9M -1.47%
Jun 25 69.45 70.41
71.12
69.42
3.4M -1.12%
Jun 24 70.24 70.88
71.04
70.1
2.8M -0.11%
Jun 21 70.32 71.78
71.78
69.78
7.8M -2.01%
Jun 20 71.76 70.45
73.74
70.35
7.8M 3.03%
Jun 19 69.65 68.4
69.95
67.89
3.0M 1.53%
Jun 18 68.6 68.9
69.07
67.91
2.5M 0%
Jun 17 68.6 66.95
68.64
66.8
3.6M 2.76%
Jun 14 66.76 65.54
66.97
65.37
3.7M 2.03%
Jun 13 65.43 64.86
65.43
64.67
1.5M 0.88%
Jun 12 64.86 64.63
65.24
64.42
2.6M 0.57%
Jun 11 64.49 64.32
64.49
63.6
2.5M 0.37%
Jun 10 64.25 64.45
64.54
63.74
2.2M -0.57%
Jun 7 64.62 64.37
64.98
63.88
2.5M 1.35%
Jun 6 63.76 64.19
64.37
63.27
3.3M -0.03%
Jun 5 63.78 62.58
63.8
62.26
5.1M 2.54%
Jun 4 62.2 62.6
62.74
61.97
9.9M -3.04%
Jun 3 64.15 64.59
64.81
64.04
2.3M -0.23%
May 31 64.3 63.96
65.02
63.68
2.0M 0.22%
May 30 64.16 64.31
64.76
63.81
1.5M -0.12%
May 29 64.24 64.9
64.99
63.95
1.4M -0.71%
May 28 64.7 66.2
66.42
64.68
2.4M -1.88%
May 24 65.94 65.64
66.24
65.57
1.2M 0.53%
May 23 65.59 64.83
65.59
64.65
1.7M 1.02%
May 22 64.93 64.45
64.95
64.3
1.1M 0.65%
May 21 64.51 64.3
64.72
64.16
921K 0.62%
May 20 64.11 65
65.2
63.69
1.1M -1.32%
May 17 64.97 64.47
65.03
64.2
1.3M 0.46%
May 16 64.67 64.18
64.92
63.91
1.3M 0.75%
May 15 64.19 63.51
64.36
63.51
1.3M 1.10%
May 14 63.49 63.26
63.8
63.03
1.2M 0.11%
May 13 63.42 62.27
63.51
62.25
1.3M 1.39%
May 10 62.55 61.65
62.65
61.52
913K 1.39%
May 9 61.69 61.1
61.74
60.6
944K 1.02%
May 8 61.07 61.02
61.83
61.02
1.5M 0.16%
May 7 60.97 62.03
62.1
60.47
1.5M -1.72%
May 6 62.04 62.34
62.7
61.78
1.2M -0.7%
May 3 62.48 61.75
62.58
61.47
1.8M 1.54%
May 2 61.53 61.23
61.99
60.96
2.2M 0.67%
May 1 61.12 61.24
61.88
60.91
1.6M 0.02%
Apr 30 61.11 60.32
61.35
59.75
2.8M 2.02%
Apr 29 59.9 60.57
60.92
59.77
1.5M -1.09%
Apr 26 60.56 60.16
61.11
59.67
2.2M 1.82%
Apr 25 59.48 59.42
60.04
59.08
2.3M -0.07%
Apr 24 59.52 58.79
59.77
58.51
2.7M 1.94%
Apr 23 58.39 58.16
58.71
57.81
2.5M 1.07%
Apr 22 57.77 58.87
59
57.2
2.9M -2.13%
Apr 18 59.03 58.28
59.32
58.04
1.6M 1.27%
Apr 17 58.29 59.8
59.83
58.05
2.7M -2.44%
Apr 16 59.75 62.01
62.08
59.51
2.7M -3.78%
Apr 15 62.1 62.05
62.26
61.64
1.3M 0.11%
Apr 12 62.03 61.76
62.04
61.05
1.4M 0.23%
Apr 11 61.89 62.62
62.83
61.7
1.6M 0%