Date Open High Low Close Adj Close Volume Return

12/11/2023 14340.13 14436.08 14324.57 14432.49 14432.49 5.61E+09 0.20%

12/8/2023 14279.46 14416.92 14264.96 14403.97 14403.97 5.43E+09 0.45%
12/7/2023 14230.43 14353.11 14220.87 14339.99 14339.99 5.69E+09 1.37%
12/6/2023 14325.62 14327.63 14138.51 14146.71 14146.71 5.17E+09 -0.58%
12/5/2023 14126.4 14285.66 14121.76 14229.91 14229.91 6.18E+09 0.31%
12/4/2023 14168.66 14197.52 14058.52 14185.49 14185.49 6.27E+09 -0.84%
12/1/2023 14181.35 14311.95 14135 14305.03 14305.03 5.61E+09 0.55%
11/30/2023 14265.05 14289.2 14127.05 14226.22 14226.22 5.68E+09 -0.23%
11/29/2023 14367.11 14423.22 14247.89 14258.49 14258.49 4.89E+09 -0.16%
11/28/2023 14224.63 14303.66 14195.72 14281.76 14281.76 4.47E+09 0.29%
11/27/2023 14239.31 14305.71 14205.24 14241.02 14241.02 4.21E+09 -0.07%
11/24/2023 14238.04 14270.28 14214.13 14250.85 14250.85 2.54E+09 -0.11%
11/22/2023 14283.82 14359.61 14226.63 14265.86 14265.86 3.86E+09 0.46%
11/21/2023 14217.23 14237.5 14146.31 14199.98 14199.98 4.13E+09 -0.59%
11/20/2023 14134.75 14309.8 14134.2 14284.53 14284.53 4.56E+09 1.13%
11/17/2023 14101.44 14154.32 14063.93 14125.48 14125.48 4.41E+09 0.08%
11/16/2023 14066.88 14130.45 14033.79 14113.67 14113.67 4.55E+09 0.07%
11/15/2023 14147.27 14194.36 14060.7 14103.84 14103.84 5.06E+09 0.07%
11/14/2023 14015.37 14124.06 14003.14 14094.38 14094.38 5.33E+09 2.37%
11/13/2023 13745.96 13805.11 13687.78 13767.74 13767.74 4.35E+09 -0.22%
11/10/2023 13571.19 13802.53 13556.35 13798.11 13798.11 4.72E+09 2.05%
11/9/2023 13693.7 13697.82 13506.02 13521.45 13521.45 5.31E+09 -0.94%
11/8/2023 13660.22 13684.87 13573.58 13650.41 13650.41 4.69E+09 0.08%
11/7/2023 13555.79 13675.46 13516.56 13639.86 13639.86 4.35E+09 0.90%
11/6/2023 13514.08 13551.62 13435.99 13518.78 13518.78 4.35E+09 0.30%
11/3/2023 13362.85 13520.28 13344.73 13478.28 13478.28 4.92E+09 1.38%
11/2/2023 13230.49 13302.18 13177.64 13294.19 13294.19 4.96E+09 1.78%
11/1/2023 12887.06 13072.42 12875.2 13061.47 13061.47 4.55E+09 1.64%
10/31/2023 12786.62 12859.4 12697.04 12851.24 12851.24 4.32E+09 0.48%
10/30/2023 12750.47 12842.96 12691.56 12789.48 12789.48 4.15E+09 1.16%
10/27/2023 12718.69 12772.43 12600.57 12643.01 12643.01 4.17E+09 0.38%
10/26/2023 12768.97 12818.14 12543.86 12595.61 12595.61 4.89E+09 -1.76%
10/25/2023 13039.86 13042.52 12804.3 12821.22 12821.22 4.6E+09 -2.43%
10/24/2023 13084.99 13170.39 13022.85 13139.87 13139.87 4.6E+09 0.93%
10/23/2023 12930.85 13143.22 12848.83 13018.33 13018.33 4.67E+09 0.27%
10/20/2023 13157.77 13177.35 12977.43 12983.81 12983.81 4.62E+09 -1.53%
10/19/2023 13354.8 13404.73 13157.33 13186.18 13186.18 5.01E+09 -0.96%
10/18/2023 13439.68 13499.74 13275.3 13314.3 13314.3 4.62E+09 -1.62%
10/17/2023 13419.87 13602.25 13364.74 13533.75 13533.75 4.42E+09 -0.25%
10/16/2023 13453.81 13598.05 13447.17 13567.98 13567.98 4.31E+09 1.20%
10/13/2023 13613.59 13619.54 13361.85 13407.23 13407.23 4.25E+09 -1.23%
10/12/2023 13672.47 13714.14 13491.56 13574.22 13574.22 4.86E+09 -0.63%
10/11/2023 13619.21 13671.11 13549.29 13659.68 13659.68 4.16E+09 0.71%
10/10/2023 13505.81 13659.63 13491.81 13562.84 13562.84 4.3E+09 0.58%
10/9/2023 13326.22 13509.3 13277.48 13484.24 13484.24 3.84E+09 0.39%
10/6/2023 13127.68 13472.27 13099.03 13431.34 13431.34 4.31E+09 1.60%
10/5/2023 13228.12 13251.18 13087.57 13219.83 13219.83 4.17E+09 -0.12%
10/4/2023 13092.92 13258.76 13072.51 13236.01 13236.01 4.31E+09 1.35%
10/3/2023 13229.68 13280.04 13008.6 13059.47 13059.47 4.68E+09 -1.87%
10/2/2023 13217.98 13364.03 13204.08 13307.77 13307.77 4.55E+09 0.67%
9/29/2023 13337.71 13382.98 13177.09 13219.32 13219.32 5.14E+09 0.14%
9/28/2023 13043.37 13270.97 13025.11 13201.28 13201.28 4.65E+09 0.83%
9/27/2023 13115.36 13156.37 12963.16 13092.85 13092.85 4.84E+09 0.22%
9/26/2023 13180.96 13199.13 13033.4 13063.61 13063.61 4.69E+09 -1.57%
9/25/2023 13172.54 13277.83 13132 13271.32 13271.32 4.1E+09 0.45%
9/22/2023 13287.17 13353.22 13200.64 13211.81 13211.81 4.3E+09 -0.09%
9/21/2023 13328.06 13362.23 13222.56 13223.98 13223.98 5.01E+09 -1.82%
9/20/2023 13710.26 13727.81 13467.28 13469.13 13469.13 4.78E+09 -1.53%
9/19/2023 13649.44 13705.15 13578.87 13678.19 13678.19 4.45E+09 -0.23%
9/18/2023 13669.96 13751.28 13663.46 13710.24 13710.24 4.86E+09 0.01%
9/15/2023 13889.2 13895.75 13684.24 13708.33 13708.33 8.16E+09 -1.56%
9/14/2023 13889.76 13957.57 13810.66 13926.05 13926.05 4.65E+09 0.81%
9/13/2023 13773.67 13868.57 13733.82 13813.59 13813.59 4.84E+09 0.29%
9/12/2023 13858.94 13913.6 13763.69 13773.61 13773.61 4.6E+09 -1.04%
9/11/2023 13884.03 13937.47 13805.13 13917.89 13917.89 4.54E+09 1.14%
9/8/2023 13754.71 13843.37 13733.18 13761.53 13761.53 4.16E+09 0.09%
9/7/2023 13675.11 13774.63 13642.47 13748.83 13748.83 4.32E+09 -0.89%
9/6/2023 13988.81 14001.95 13802.42 13872.47 13872.47 4.22E+09 -1.06%
9/5/2023 13994.54 14060.85 13945.65 14020.95 14020.95 4.38E+09 -0.08%
9/1/2023 14129.96 14149.62 13982.42 14031.81 14031.81 4.03E+09 -0.02%
8/31/2023 14041.54 14114.67 14010.48 14034.97 14034.97 4.57E+09 0.11%
8/30/2023 13961.77 14050.82 13924.2 14019.31 14019.31 4.36E+09 0.54%
8/29/2023 13687.23 13959.81 13677.06 13943.76 13943.76 4.75E+09 1.74%
8/28/2023 13695.36 13735.98 13626.64 13705.13 13705.13 3.67E+09 0.84%
8/25/2023 13514.37 13633.42 13376.35 13590.65 13590.65 3.97E+09 0.94%
8/24/2023 13834.31 13834.69 13462.84 13463.97 13463.97 4.38E+09 -1.87%
8/23/2023 13532.43 13757 13532.43 13721.03 13721.03 4.13E+09 1.59%
8/22/2023 13593.95 13598.77 13484.38 13505.87 13505.87 4.28E+09 0.06%
8/21/2023 13347.26 13516.86 13325.59 13497.59 13497.59 4.36E+09 1.56%
8/18/2023 13190.02 13335.87 13161.76 13290.78 13290.78 4.8E+09 -0.20%
8/17/2023 13527.3 13535.09 13303.45 13316.93 13316.93 5.28E+09 -1.17%
8/16/2023 13593.17 13644.32 13473.03 13474.63 13474.63 6.24E+09 -1.15%
8/15/2023 13760.48 13774.98 13611.94 13631.05 13631.05 4.47E+09 -1.14%
8/14/2023 13599 13789.16 13582.49 13788.33 13788.33 4.27E+09 1.05%
8/11/2023 13633.65 13720.33 13609.98 13644.85 13644.85 4.64E+09 -0.68%
8/10/2023 13818.25 13947.16 13686.51 13737.99 13737.99 5.3E+09 0.12%
8/9/2023 13897.61 13898.54 13698.39 13722.02 13722.02 5.59E+09 -1.17%
8/8/2023 13875.45 13899.74 13769.34 13884.32 13884.32 5.28E+09 -0.79%
8/7/2023 13972.45 13997.15 13864.92 13994.4 13994.4 4.89E+09 0.61%
8/4/2023 14025.96 14119.22 13897.93 13909.24 13909.24 5.35E+09 -0.36%
8/3/2023 13899.76 14032.28 13881.35 13959.72 13959.72 6.04E+09 -0.10%
8/2/2023 14132.73 14133.85 13914.81 13973.45 13973.45 5.48E+09 -2.17%
8/1/2023 14274.93 14309.21 14215.64 14283.91 14283.91 4.63E+09 -0.43%
7/31/2023 14337.9 14370.91 14292.75 14346.02 14346.02 4.93E+09 0.21%
7/28/2023 14199.83 14344.35 14188.1 14316.66 14316.66 4.45E+09 1.90%
7/27/2023 14319.16 14360.2 14006.93 14050.11 14050.11 5.12E+09 -0.55%
7/26/2023 14123.52 14187.35 14041.95 14127.28 14127.28 4.32E+09 -0.12%
7/25/2023 14093.24 14201.91 14092.52 14144.56 14144.56 3.81E+09 0.61%
7/24/2023 14081.63 14110.15 13997.13 14058.87 14058.87 4.08E+09 0.19%
7/21/2023 14148.18 14179.01 14020.45 14032.81 14032.81 5.25E+09 -0.22%
7/20/2023 14273.29 14309.92 14030.62 14063.31 14063.31 5.13E+09 -2.05%
7/19/2023 14398.53 14446.55 14317.09 14358.02 14358.02 5.11E+09 0.03%
7/18/2023 14212.25 14396.69 14176.11 14353.64 14353.64 4.82E+09 0.76%
7/17/2023 14149.92 14274.41 14138.01 14244.95 14244.95 4.59E+09 0.93%
7/14/2023 14166.66 14232.11 14081.96 14113.7 14113.7 5.37E+09 -0.18%
7/13/2023 14021.15 14163.8 14012.24 14138.57 14138.57 5.18E+09 1.58%
7/12/2023 13915.64 13963.45 13842.13 13918.96 13918.96 5.23E+09 1.15%
7/11/2023 13709.81 13774.83 13643.32 13760.7 13760.7 4.84E+09 0.55%
7/10/2023 13645.37 13692.41 13584.87 13685.48 13685.48 5.28E+09 0.18%
7/7/2023 13668.07 13804.51 13656.73 13660.72 13660.72 5.1E+09 -0.13%
7/6/2023 13653.17 13689.52 13567.25 13679.04 13679.04 6.11E+09 -0.82%
7/5/2023 13772.1 13844.5 13764.25 13791.65 13791.65 5.34E+09 -0.18%
7/3/2023 13798.7 13839.09 13773.41 13816.77 13816.77 2.9E+09 0.21%
6/30/2023 13719.98 13816.68 13716.16 13787.92 13787.92 4.66E+09 1.45%
6/29/2023 13592.36 13618.53 13540.26 13591.33 13591.33 4.39E+09 0.00%
6/28/2023 13506.02 13654.14 13495.73 13591.75 13591.75 4.53E+09 0.27%
6/27/2023 13389.25 13578.8 13366.97 13555.67 13555.67 5.05E+09 1.65%
6/26/2023 13468.74 13573.57 13334.42 13335.78 13335.78 4.43E+09 -1.16%
6/23/2023 13484.1 13572.19 13442.65 13492.52 13492.52 7.73E+09 -1.01%
6/22/2023 13443.41 13631.85 13441.56 13630.61 13630.61 4.5E+09 0.95%
6/21/2023 13620.87 13638.57 13460.94 13502.2 13502.2 5.19E+09 -1.21%
6/20/2023 13642.29 13711.18 13561.84 13667.29 13667.29 5.24E+09 -0.16%
6/16/2023 13859.07 13864.06 13680.95 13689.57 13689.57 8.08E+09 -0.68%
6/15/2023 13572.88 13828.17 13561.37 13782.82 13782.82 5.67E+09 1.15%
6/14/2023 13570.56 13661.74 13455.99 13626.48 13626.48 5.77E+09 0.39%
6/13/2023 13566.53 13594.4 13473.19 13573.32 13573.32 5.52E+09 0.83%
6/12/2023 13326.37 13465.91 13302.58 13461.92 13461.92 4.72E+09 1.53%
6/9/2023 13312.39 13385.95 13229.33 13259.14 13259.14 4.41E+09 0.16%
6/8/2023 13113.27 13248.6 13101.18 13238.52 13238.52 4.28E+09 1.02%
6/7/2023 13295.26 13361.9 13089.48 13104.9 13104.9 5.27E+09 -1.29%
6/6/2023 13199.59 13306.21 13165.65 13276.42 13276.42 4.81E+09 0.36%
6/5/2023 13238.48 13330.65 13194.95 13229.43 13229.43 4.34E+09 -0.09%
6/2/2023 13190.48 13256.21 13125.86 13240.77 13240.77 4.43E+09 1.07%
6/1/2023 12944.46 13141.83 12903.63 13100.98 13100.98 4.61E+09 1.28%
5/31/2023 12968.38 13029.08 12889.37 12935.29 12935.29 5.91E+09 -0.63%
5/30/2023 13109.1 13154.29 12968.12 13017.43 13017.43 4.84E+09 0.32%
5/26/2023 12736.42 13001.91 12729.74 12975.69 12975.69 4.43E+09 2.19%
5/25/2023 12706.44 12736.92 12604.89 12698.09 12698.09 4.65E+09 1.71%
5/24/2023 12481.89 12529.63 12415.85 12484.16 12484.16 4.09E+09 -0.61%
5/23/2023 12652.88 12709.74 12554.43 12560.25 12560.25 4.35E+09 -1.26%
5/22/2023 12664.44 12756.23 12655.26 12720.78 12720.78 4.28E+09 0.50%
5/19/2023 12709.46 12731.73 12624.06 12657.9 12657.9 3.94E+09 -0.24%
5/18/2023 12513.87 12698.5 12512.26 12688.84 12688.84 4.53E+09 1.51%
5/17/2023 12388.58 12514.07 12335.02 12500.57 12500.57 4.5E+09 1.28%
5/16/2023 12327.05 12403.81 12324.52 12343.05 12343.05 4.07E+09 -0.18%
5/15/2023 12301.17 12376.4 12263.35 12365.21 12365.21 3.98E+09 0.66%
5/12/2023 12350.52 12364.65 12209.58 12284.74 12284.74 4.17E+09 -0.36%
5/11/2023 12321.26 12347.38 12255.44 12328.51 12328.51 4.49E+09 0.18%
5/10/2023 12286.66 12337.69 12180.86 12306.44 12306.44 4.95E+09 1.04%
 5/9/2023 12195.78 12216.13 12174.06 12179.55 12179.55 4.13E+09 -0.63%
5/8/2023 12231.68 12264.99 12178.26 12256.92 12256.92 4.22E+09 0.18%
5/5/2023 12073.03 12264.83 12065.72 12235.41 12235.41 4.57E+09 2.25%
5/4/2023 11997.34 12033.15 11925.37 11966.4 11966.4 4.75E+09 -0.49%
5/3/2023 12097.04 12212.55 12022.46 12025.33 12025.33 5.78E+09 -0.46%
5/2/2023 12198.02 12206.58 12015.23 12080.51 12080.51 5.5E+09 -1.08%
5/1/2023 12210.05 12261.32 12181.08 12212.6 12212.6 5.17E+09 -0.11%
4/28/2023 12117.54 12227.72 12082.57 12226.58 12226.58 5.33E+09 0.69%
4/27/2023 11972.15 12154.01 11950.92 12142.24 12142.24 5.25E+09 2.43%
4/26/2023 11913.23 11967.99 11833.07 11854.35 11854.35 5.28E+09 0.47%
4/25/2023 11968.81 11990.46 11798.77 11799.16 11799.16 4.81E+09 -1.98%
4/24/2023 12053.47 12103.58 11960.3 12037.2 12037.2 4.85E+09 -0.29%
4/21/2023 12046.03 12097.15 11986.82 12072.46 12072.46 4.87E+09 0.11%
4/20/2023 12039.08 12155.96 12011.95 12059.56 12059.56 4.59E+09 -0.80%
4/19/2023 12063.68 12191.1 12060.17 12157.23 12157.23 4.97E+09 0.03%
4/18/2023 12234.56 12245.43 12110.23 12153.41 12153.41 4.85E+09 -0.04%
4/17/2023 12108.23 12159.02 12064.1 12157.72 12157.72 4.82E+09 0.28%
4/14/2023 12117.91 12205.72 12026.55 12123.47 12123.47 4.66E+09 -0.35%
4/13/2023 11997.42 12178.8 11995.94 12166.27 12166.27 4.94E+09 1.99%
4/12/2023 12110.87 12134.5 11916.54 11929.34 11929.34 4.91E+09 -0.85%
4/11/2023 12080.24 12091.27 12011.4 12031.88 12031.88 4.68E+09 -0.43%
4/10/2023 11975.13 12084.95 11924.2 12084.36 12084.36 4.33E+09 -0.03%
4/6/2023 11939.08 12098.5 11898.36 12087.96 12087.96 3.86E+09 0.76%
4/5/2023 12081.76 12086.75 11931.85 11996.86 11996.86 4.38E+09 -1.07%
4/4/2023 12208.49 12224.68 12081.81 12126.33 12126.33 4.3E+09 -0.52%
4/3/2023 12146.09 12196.34 12086.52 12189.45 12189.45 4.82E+09 -0.27%
3/31/2023 12031.54 12227.93 12030.44 12221.91 12221.91 5.52E+09 1.74%
3/30/2023 12010.45 12044.79 11953.37 12013.47 12013.47 4.74E+09 0.73%
3/29/2023 11855.59 11941.6 11823.35 11926.24 11926.24 4.49E+09 1.79%
3/28/2023 11752.76 11752.76 11635.03 11716.08 11716.08 4.04E+09 -0.45%
3/27/2023 11868.54 11903.21 11739.05 11768.84 11768.84 4.33E+09 -0.47%
3/24/2023 11747.62 11826.23 11670.67 11823.96 11823.96 4.36E+09 0.31%
3/23/2023 11811.32 11962.69 11684.52 11787.4 11787.4 4.92E+09 1.01%
3/22/2023 11857.5 12013.99 11666.85 11669.96 11669.96 4.98E+09 -1.60%
3/21/2023 11764.79 11879.16 11724.91 11860.11 11860.11 4.83E+09 1.58%
3/20/2023 11614.39 11695.55 11550.69 11675.54 11675.54 4.97E+09 0.39%
3/17/2023 11696.34 11773.11 11562.63 11630.51 11630.51 7.9E+09 -0.74%
3/16/2023 11384.87 11733.8 11365.49 11717.28 11717.28 5.5E+09 2.48%
3/15/2023 11291.17 11447.9 11238.44 11434.05 11434.05 5.91E+09 0.05%
3/14/2023 11357.73 11467.02 11284.93 11428.15 11428.15 5.53E+09 2.14%
3/13/2023 11041.46 11326.73 10982.8 11188.84 11188.84 6.2E+09 0.45%
3/10/2023 11325.36 11373.81 11093.86 11138.89 11138.89 6.19E+09 -1.76%
3/9/2023 11578.31 11667.12 11319.98 11338.35 11338.35 5.06E+09 -2.05%
3/8/2023 11553.09 11601.23 11487.75 11576 11576 5.09E+09 0.40%
3/7/2023 11670.98 11705.96 11512.03 11530.33 11530.33 5.42E+09 -1.25%
3/6/2023 11736.87 11827.92 11667.48 11675.74 11675.74 4.98E+09 -0.11%
3/3/2023 11524.65 11699.63 11514.74 11689.01 11689.01 5.1E+09 1.97%
3/2/2023 11273.77 11487.59 11273.61 11462.98 11462.98 5.31E+09 0.73%
3/1/2023 11447.58 11479 11349.87 11379.48 11379.48 4.93E+09 -0.66%
2/28/2023 11451.05 11548.23 11435.39 11455.54 11455.54 5.34E+09 -0.10%
 2/27/2023 11517.19 11565.23 11444.6 11466.98 11466.98 4.49E+09 0.63%
2/24/2023 11404.18 11434.36 11334.47 11394.94 11394.94 4.43E+09 -1.69%
2/23/2023 11636.93 11638.98 11432.58 11590.4 11590.4 4.71E+09 0.72%
2/22/2023 11517.2 11582.52 11445.17 11507.07 11507.07 4.67E+09 0.13%
2/21/2023 11640.37 11684.14 11491.18 11492.3 11492.3 5E+09 -2.50%
2/17/2023 11777.5 11803.22 11673.21 11787.27 11787.27 4.93E+09 -0.58%
2/16/2023 11896.31 12040.34 11853.36 11855.83 11855.83 5.16E+09 -1.78%
2/15/2023 11905.12 12071.29 11876.82 12070.59 12070.59 5.06E+09 0.92%
2/14/2023 11808.2 11999.85 11760.56 11960.15 11960.15 5.03E+09 0.57%
2/13/2023 11759.09 11910.92 11719.73 11891.79 11891.79 4.75E+09 1.48%
2/10/2023 11714.6 11775.8 11630.54 11718.12 11718.12 4.89E+09 -0.61%
2/9/2023 12069.1 12070.96 11745.11 11789.58 11789.58 5.54E+09 -1.02%
2/8/2023 12069.12 12096.39 11890.09 11910.52 11910.52 5.05E+09 -1.68%
2/7/2023 11891.25 12150.22 11836.78 12113.79 12113.79 5.72E+09 1.90%
2/6/2023 11904.41 11973.41 11843.49 11887.45 11887.45 5.54E+09 -1.00%
2/3/2023 11946.86 12231.31 11946.86 12006.95 12006.95 5.95E+09 -1.59%
2/2/2023 12065.15 12269.55 12024.14 12200.82 12200.82 7.04E+09 3.25%
2/1/2023 11573.14 11904.02 11500.33 11816.32 11816.32 6.34E+09 2.00%
1/31/2023 11398.58 11586.01 11398.37 11584.55 11584.55 5.7E+09 1.67%
1/30/2023 11512.34 11553.31 11388.54 11393.81 11393.81 5.12E+09 -1.96%
1/27/2023 11470.47 11691.89 11470.27 11621.71 11621.71 6.24E+09 0.95%
1/26/2023 11458.4 11516.05 11341.19 11512.41 11512.41 5.73E+09 1.76%
1/25/2023 11146.53 11334.22 11069.18 11313.36 11313.36 5.49E+09 -0.18%
1/24/2023 11302.93 11378.15 11282.65 11334.27 11334.27 5.67E+09 -0.27%
1/23/2023 11171.94 11405.5 11144.03 11364.41 11364.41 6E+09 2.01%
1/20/2023 10924.66 11143.17 10885.65 11140.43 11140.43 5.98E+09 2.66%
1/19/2023 10890.4 10932.52 10804.57 10852.27 10852.27 4.66E+09 -0.96%
1/18/2023 11170.95 11223.41 10952.05 10957.01 10957.01 5.29E+09 -1.24%
1/17/2023 11070 11145.44 11024.72 11095.11 11095.11 5.14E+09 0.14%
1/13/2023 10906.37 11084.01 10900.16 11079.16 11079.16 5.08E+09 0.71%
1/12/2023 10969.26 11027.75 10797.12 11001.1 11001.1 5.68E+09 0.64%
1/11/2023 10794.99 10932.44 10762.73 10931.67 10931.67 5.28E+09 1.76%
1/10/2023 10607.72 10743.67 10589.59 10742.63 10742.63 4.71E+09 1.01%
1/9/2023 10662.1 10807.26 10619.12 10635.65 10635.65 5.13E+09 0.63%
1/6/2023 10363.96 10604.14 10265.04 10569.29 10569.29 5.2E+09 2.56%
1/5/2023 10390.31 10393.22 10295.25 10305.24 10305.24 4.76E+09 -1.47%
1/4/2023 10467.82 10515.22 10337.64 10458.76 10458.76 5.09E+09 0.69%
1/3/2023 10562.06 10613.06 10309.16 10386.98 10386.98 4.78E+09 -0.76%
12/30/2022 10368.37 10468.31 10324.7 10466.48 10466.48 3.96E+09 -0.11%
12/29/2022 10321.46 10502.08 10301.06 10478.09 10478.09 4.15E+09 2.59%
12/28/2022 10339.2 10414.82 10207.47 10213.29 10213.29 3.84E+09 -1.35%
12/27/2022 10462.19 10472.32 10340.73 10353.23 10353.23 3.83E+09 -1.38%
12/23/2022 10437.75 10514.76 10361.82 10497.86 10497.86 3.54E+09 0.21%
12/22/2022 10586.46 10599.34 10313.32 10476.12 10476.12 5.13E+09 -2.18%
12/21/2022 10592 10753.57 10569.2 10709.37 10709.37 4.4E+09 1.54%
12/20/2022 10490.89 10609.46 10446.82 10547.11 10547.11 4.71E+09 0.01%
12/19/2022 10707.44 10713.97 10497.55 10546.03 10546.03 4.63E+09 -1.49%
12/16/2022 10767.63 10833.24 10642.1 10705.41 10705.41 7.97E+09 -0.97%
12/15/2022 11012.62 11029.57 10775.61 10810.53 10810.53 5.54E+09 -3.23%
12/14/2022 11248.09 11352.09 11065.24 11170.89 11170.89 5.49E+09 -0.76%
12/13/2022 11542.84 11571.64 11160.54 11256.81 11256.81 6.13E+09 1.01%
12/12/2022 11015.48 11144.67 10984.82 11143.74 11143.74 4.83E+09 1.26%
12/9/2022 11038.17 11138.7 10999.26 11004.62 11004.62 4.34E+09 -0.70%
12/8/2022 11011.33 11119.16 10939.47 11082 11082 4.28E+09 1.13%
12/7/2022 10963.95 11039.81 10910.62 10958.55 10958.55 4.34E+09 -0.51%
12/6/2022 11228.42 11241.42 10956.2 11014.89 11014.89 4.71E+09 -2.00%
12/5/2022 11380.99 11425.51 11193.02 11239.94 11239.94 4.51E+09 -1.93%
12/2/2022 11308.38 11492.32 11296.72 11461.5 11461.5 4.52E+09 -0.18%
12/1/2022 11475.17 11546.77 11378.75 11482.45 11482.45 5.16E+09 0.13%
11/30/2022 10995.2 11468.47 10966.53 11468 11468 6.65E+09 4.41%
11/29/2022 11060.02 11086.02 10944.37 10983.78 10983.78 4.59E+09 -0.59%
11/28/2022 11147.57 11217.75 11020.69 11049.5 11049.5 4.27E+09 -1.58%
11/25/2022 11231 11261.57 11206.38 11226.36 11226.36 2.18E+09 -0.52%
11/23/2022 11174.61 11310.82 11174.61 11285.32 11285.32 4.43E+09 0.99%
11/22/2022 11058.56 11179.87 10975.66 11174.41 11174.41 4.19E+09 1.36%
11/21/2022 11091.01 11128.78 10999.75 11024.51 11024.51 3.98E+09 -1.09%
11/18/2022 11257.01 11259.44 11059.16 11146.06 11146.06 4.18E+09 0.01%
11/17/2022 11008.67 11198.84 11006.21 11144.96 11144.96 4.35E+09 -0.35%
11/16/2022 11260.1 11286.1 11162.92 11183.66 11183.66 4.59E+09 -1.54%
11/15/2022 11474.82 11492.62 11241.15 11358.41 11358.41 5.62E+09 1.45%
11/14/2022 11233.9 11350.12 11167.17 11196.22 11196.22 5E+09 -1.12%
11/11/2022 11124.75 11352.43 11069.83 11323.33 11323.33 5.87E+09 1.88%
11/10/2022 10869.17 11119.12 10779.95 11114.15 11114.15 6.43E+09 7.35%
11/9/2022 10528.45 10564.97 10344.01 10353.17 10353.17 4.98E+09 -2.48%
11/8/2022 10611.53 10745.64 10472.73 10616.2 10616.2 5.13E+09 0.49%
11/7/2022 10516.94 10587.96 10428.91 10564.52 10564.52 4.46E+09 0.85%
11/4/2022 10548.14 10553.63 10262.93 10475.25 10475.25 5.45E+09 1.28%
11/3/2022 10399.45 10486.01 10319.54 10342.94 10342.94 5.1E+09 -1.73%
11/2/2022 10885.01 10993.24 10522.9 10524.8 10524.8 5.44E+09 -3.36%
11/1/2022 11154.74 11156.35 10881.19 10890.85 10890.85 4.68E+09 -0.89%
10/31/2022 11028.43 11047.94 10914.01 10988.15 10988.15 4.75E+09 -1.03%
10/28/2022 10766.2 11117.04 10766.2 11102.45 11102.45 4.73E+09 2.87%
10/27/2022 10971.95 10998.73 10780.5 10792.67 10792.67 4.77E+09 -1.63%
10/26/2022 10969.02 11205.84 10948.38 10970.99 10970.99 5.22E+09 -2.04%
10/25/2022 10996.97 11210.38 10996.97 11199.12 11199.12 5.14E+09 2.25%
10/24/2022 10867.07 10983.52 10713.33 10952.61 10952.61 4.81E+09 0.86%
10/21/2022 10576.04 10875.72 10542.43 10859.72 10859.72 4.71E+09 2.31%
10/20/2022 10657.41 10837.3 10574.55 10614.84 10614.84 4.63E+09 -0.61%
10/19/2022 10689.31 10808.04 10592.88 10680.51 10680.51 4.96E+09 -0.85%
10/18/2022 10963.99 10972.97 10670.12 10772.4 10772.4 5.05E+09 0.90%
10/17/2022 10575.65 10696.59 10569.69 10675.8 10675.8 4.44E+09 3.43%
10/14/2022 10742.81 10766.69 10308.81 10321.39 10321.39 4.39E+09 -3.08%
10/13/2022 10131.82 10697.71 10088.83 10649.15 10649.15 5.3E+09 2.23%
10/12/2022 10437 10494.53 10372.21 10417.1 10417.1 4.09E+09 -0.09%
10/11/2022 10484.37 10608.84 10351.98 10426.19 10426.19 4.74E+09 -1.10%
10/10/2022 10659.95 10669.93 10449.04 10542.1 10542.1 3.99E+09 -1.04%
10/7/2022 10877.28 10891.93 10608.52 10652.4 10652.4 4.63E+09 -3.80%
10/6/2022 11129.04 11230.44 11051.27 11073.31 11073.31 4.42E+09 -0.68%
10/5/2022 11022.67 11210.32 10910.76 11148.64 11148.64 4.09E+09 -0.25%
10/4/2022 11054.72 11189.96 11044.04 11176.41 11176.41 5E+09 3.34%
10/3/2022 10659.01 10875.46 10577.89 10815.43 10815.43 4.42E+09 2.27%
9/30/2022 10697.71 10883.04 10572.33 10575.62 10575.62 4.65E+09 -1.51%
9/29/2022 10894.44 10899.47 10623.22 10737.51 10737.51 4.52E+09 -2.84%
9/28/2022 10817.52 11101.5 10776.34 11051.64 11051.64 4.56E+09 2.05%
9/27/2022 10955.29 11040.98 10741.02 10829.5 10829.5 4.45E+09 0.25%
9/26/2022 10833.38 11024 10789.05 10802.92 10802.92 4.7E+09 -0.60%
9/23/2022 10952.69 10958.29 10732.72 10867.93 10867.93 5.13E+09 -1.80%
9/22/2022 11167.38 11203.77 11024.64 11066.81 11066.81 4.92E+09 -1.37%
9/21/2022 11466.21 11613.57 11218.99 11220.19 11220.19 4.47E+09 -1.79%
9/20/2022 11440.14 11520.99 11343.72 11425.05 11425.05 4.03E+09 -0.95%
9/19/2022 11338.57 11538.13 11337.83 11535.02 11535.02 4.17E+09 0.76%
9/16/2022 11401.21 11460.43 11316.92 11448.4 11448.4 7.45E+09 -0.90%
9/15/2022 11633.24 11760.73 11497.11 11552.36 11552.36 4.81E+09 -1.43%
9/14/2022 11680.41 11746.83 11602.76 11719.68 11719.68 4.86E+09 0.74%
9/13/2022 11908.81 11957.97 11604.43 11633.57 11633.57 5.19E+09 -5.16%
9/12/2022 12174.94 12270.19 12169.28 12266.41 12266.41 4.15E+09 1.27%
9/9/2022 11958.61 12132.67 11958.61 12112.31 12112.31 4.4E+09 2.11%
9/8/2022 11679.86 11896.73 11660.53 11862.13 11862.13 4.33E+09 0.60%
9/7/2022 11559.38 11819.07 11555.08 11791.9 11791.9 4.45E+09 2.14%
9/6/2022 11643.03 11679.43 11471.5 11544.91 11544.91 4.62E+09 -0.74%
9/2/2022 11899.14 11945.91 11573.51 11630.86 11630.86 4.26E+09 -1.31%
9/1/2022 11707.44 11798.37 11546.52 11785.13 11785.13 4.79E+09 -0.26%
8/31/2022 11972.56 12027.43 11814.17 11816.2 11816.2 4.95E+09 -0.56%
8/30/2022 12093.06 12101.85 11790.02 11883.14 11883.14 4.68E+09 -1.12%
8/29/2022 12021.05 12124.87 11981.42 12017.67 12017.67 4.21E+09 -1.02%
8/26/2022 12630.58 12655.84 12141.52 12141.71 12141.71 4.53E+09 -3.94%
8/25/2022 12506.37 12641.26 12471.98 12639.27 12639.27 4.32E+09 1.67%
8/24/2022 12375.15 12504.33 12350.16 12431.53 12431.53 3.92E+09 0.41%
8/23/2022 12380.37 12490.85 12352.03 12381.3 12381.3 3.84E+09 0.00%
8/22/2022 12523.16 12538.55 12353.73 12381.57 12381.57 4.27E+09 -2.55%
8/19/2022 12832.27 12859.01 12674.87 12705.22 12705.22 4.63E+09 -2.01%
8/18/2022 12937.79 13002.66 12873.49 12965.34 12965.34 4.72E+09 0.21%
8/17/2022 12968.63 13053.51 12863.01 12938.12 12938.12 5.23E+09 -1.25%
8/16/2022 13082.64 13181.09 12979.24 13102.55 13102.55 5.03E+09 -0.19%
8/15/2022 12996.63 13146.06 12993.78 13128.05 13128.05 4.48E+09 0.62%
8/12/2022 12866.31 13047.19 12821.22 13047.19 13047.19 4.78E+09 2.09%
8/11/2022 12944.82 13026.24 12760.09 12779.91 12779.91 5.82E+09 -0.58%
8/10/2022 12793.44 12861.44 12698.61 12854.8 12854.8 5.2E+09 2.89%
8/9/2022 12557.49 12582.91 12438.86 12493.93 12493.93 5.31E+09 -1.19%
8/8/2022 12703.72 12855.15 12597.75 12644.46 12644.46 5.24E+09 -0.10%
8/5/2022 12538.8 12720.44 12525.77 12657.55 12657.55 4.91E+09 -0.50%
8/4/2022 12675.04 12736.19 12600.78 12720.58 12720.58 5.45E+09 0.41%
8/3/2022 12433.87 12699.64 12425.21 12668.16 12668.16 5.67E+09 2.59%
8/2/2022 12287.67 12503.34 12260.48 12348.76 12348.76 4.79E+09 -0.16%
8/1/2022 12317.96 12499.72 12271.98 12368.98 12368.98 4.4E+09 -0.18%
7/29/2022 12239.69 12426.26 12181.13 12390.69 12390.69 4.91E+09 1.88%
7/28/2022 12036.48 12179.09 11886.67 12162.59 12162.59 4.92E+09 1.08%
7/27/2022 11756.19 12081.73 11718.38 12032.42 12032.42 4.59E+09 4.06%
7/26/2022 11701.53 11711.31 11533.37 11562.57 11562.57 4.35E+09 -1.87%
7/25/2022 11837.96 11855.11 11707.53 11782.67 11782.67 4.35E+09 -0.43%
7/22/2022 12025.37 12093.02 11767.19 11834.11 11834.11 4.72E+09 -1.87%
7/21/2022 11914.15 12060.59 11812.72 12059.61 12059.61 4.68E+09 1.36%
7/20/2022 11726.09 11939.96 11703.36 11897.65 11897.65 5.47E+09 1.58%
7/19/2022 11515 11721.22 11448.97 11713.15 11713.15 5.3E+09 3.11%
7/18/2022 11561.64 11629.03 11322.84 11360.05 11360.05 5.06E+09 -0.81%
7/15/2022 11379.36 11454.69 11295.33 11452.42 11452.42 4.37E+09 1.79%
7/14/2022 11151.21 11279.97 11005.93 11251.19 11251.19 4.48E+09 0.03%
7/13/2022 11056.55 11325.67 11031.27 11247.58 11247.58 4.43E+09 -0.15%
7/12/2022 11420.89 11483.17 11207.08 11264.73 11264.73 4.32E+09 -0.95%
7/11/2022 11524.49 11541.1 11348.06 11372.6 11372.6 4.36E+09 -2.26%
7/8/2022 11503.61 11689.7 11479.77 11635.31 11635.31 4.53E+09 0.12%
7/7/2022 11422.6 11644.47 11412.88 11621.35 11621.35 4.69E+09 2.28%
7/6/2022 11337.9 11443.15 11250.32 11361.85 11361.85 4.85E+09 0.35%
7/5/2022 10964.18 11323.89 10911.45 11322.24 11322.24 5.05E+09 1.75%
7/1/2022 11006.83 11132.55 10922.71 11127.85 11127.85 4.87E+09 0.90%
6/30/2022 11048.25 11160.92 10850.01 11028.74 11028.74 5.65E+09 -1.33%
6/29/2022 11160.22 11226.33 11072.19 11177.89 11177.89 5.65E+09 -0.03%
6/28/2022 11542.24 11635.85 11177.68 11181.54 11181.54 5.43E+09 -2.98%
6/27/2022 11661.02 11677.49 11487.07 11524.55 11524.55 5.05E+09 -0.72%
6/24/2022 11351.31 11613.23 11337.78 11607.62 11607.62 9.47E+09 3.34%
6/23/2022 11137.68 11260.27 11046.28 11232.19 11232.19 5.26E+09 1.62%
6/22/2022 10941.95 11216.77 10938.06 11053.08 11053.08 5.24E+09 -0.15%
6/21/2022 10974.05 11164.99 10974.05 11069.3 11069.3 5.23E+09 2.51%
6/17/2022 10697.55 10884.71 10638.72 10798.35 10798.35 7.45E+09 1.43%
6/16/2022 10806.02 10831.07 10565.14 10646.1 10646.1 5.7E+09 -4.08%
6/15/2022 10968.4 11244.26 10866.39 11099.15 11099.15 5.37E+09 2.50%
6/14/2022 10897.43 10926.81 10733.04 10828.35 10828.35 4.82E+09 0.18%
6/13/2022 10986.85 11071.48 10775.14 10809.23 10809.23 5.94E+09 -4.68%
6/10/2022 11543.88 11569.15 11328.27 11340.02 11340.02 5.15E+09 -3.52%
6/9/2022 12016.47 12115.06 11751.98 11754.23 11754.23 5.41E+09 -2.75%
6/8/2022 12147.28 12235.78 12052.7 12086.27 12086.27 4.71E+09 -0.73%
6/7/2022 11925.81 12194.86 11888.61 12175.23 12175.23 4.41E+09 0.94%
6/6/2022 12200.33 12245.4 12004.2 12061.37 12061.37 4.65E+09 0.40%
6/3/2022 12097.12 12167.44 11966.62 12012.73 12012.73 4.13E+09 -2.47%
6/2/2022 11945.57 12320.12 11901.45 12316.9 12316.9 4.45E+09 2.69%
6/1/2022 12176.89 12237.94 11901.43 11994.46 11994.46 4.72E+09 -0.72%
5/31/2022 12137.54 12190.08 11942.5 12081.39 12081.39 6.05E+09 -0.41%
5/27/2022 11869.69 12131.66 11856.82 12131.13 12131.13 4.79E+09 3.33%
5/26/2022 11409.84 11796.97 11406.16 11740.65 11740.65 4.67E+09 2.68%
5/25/2022 11225.03 11511.9 11211.85 11434.74 11434.74 4.52E+09 1.51%
5/24/2022 11326.44 11351.61 11092.48 11264.45 11264.45 4.72E+09 -2.35%
5/23/2022 11396.28 11552.07 11304.56 11535.27 11535.27 4.55E+09 1.59%
5/20/2022 11542.67 11552.21 11035.69 11354.62 11354.62 5.43E+09 -0.30%
5/19/2022 11364.4 11562.82 11313.31 11388.5 11388.5 5.15E+09 -0.26%
5/18/2022 11790.68 11826.22 11381.69 11418.15 11418.15 5.06E+09 -4.73%
5/17/2022 11905.57 11988.43 11754.28 11984.52 11984.52 5.09E+09 2.76%
5/16/2022 11727.14 11804.59 11627.53 11662.79 11662.79 4.93E+09 -1.20%
5/13/2022 11555.97 11856.71 11510.26 11805 11805 5.89E+09 3.82%
5/12/2022 11199.25 11547.33 11108.76 11370.96 11370.96 6.68E+09 0.06%
5/11/2022 11645.57 11844.51 11339.18 11364.24 11364.24 6.15E+09 -3.18%
5/10/2022 11900.34 11944.94 11566.28 11737.67 11737.67 6.22E+09 0.98%
5/9/2022 11923.03 11990.61 11574.94 11623.25 11623.25 5.94E+09 -4.29%
5/6/2022 12246.83 12358.42 11990.15 12144.66 12144.66 5.32E+09 -1.40%
5/5/2022 12787.52 12787.52 12183.56 12317.69 12317.69 5.31E+09 -4.99%
5/4/2022 12574.73 12985.01 12367.02 12964.86 12964.86 5.5E+09 3.19%
5/3/2022 12511.46 12645.83 12460.99 12563.76 12563.76 4.55E+09 0.22%
5/2/2022 12331.69 12542.54 12202.41 12536.02 12536.02 4.92E+09 1.63%
4/29/2022 12710.42 12861.83 12315.74 12334.64 12334.64 4.73E+09 -4.17%
4/28/2022 12712.86 12948.52 12487.86 12871.53 12871.53 5.07E+09 3.06%
4/27/2022 12500.88 12703.79 12430.9 12488.93 12488.93 4.81E+09 -0.01%
4/26/2022 12918.04 12918.04 12490.74 12490.74 12490.74 5.17E+09 -3.95%
4/25/2022 12749.17 13011.45 12722.59 13004.85 13004.85 4.85E+09 1.29%
4/22/2022 13168.8 13212.6 12828.02 12839.29 12839.29 4.48E+09 -2.55%
4/21/2022 13623.7 13710.7 13140.83 13174.65 13174.65 5.23E+09 -2.07%
4/20/2022 13665.38 13678.55 13426.13 13453.07 13453.07 4.68E+09 -1.22%
4/19/2022 13312.44 13643.97 13281.22 13619.66 13619.66 4.56E+09 2.15%
4/18/2022 13319.39 13414.27 13222.03 13332.36 13332.36 4.37E+09 -0.14%
4/14/2022 13647.43 13662.93 13345.22 13351.08 13351.08 4.64E+09 -2.14%
4/13/2022 13373.12 13679.43 13353.66 13643.59 13643.59 4.91E+09 2.03%
4/12/2022 13584.69 13685.95 13317.74 13371.57 13371.57 4.99E+09 -0.30%
4/11/2022 13547.29 13585.08 13401.39 13411.96 13411.96 4.95E+09 -2.18%
4/8/2022 13830.47 13866.06 13693.69 13711 13711 4.57E+09 -1.34%
4/7/2022 13861.49 13978.25 13689.23 13897.3 13897.3 4.86E+09 0.06%
4/6/2022 14002.58 14032.84 13788.9 13888.82 13888.82 5.36E+09 -2.22%
4/5/2022 14490.26 14500.29 14169.12 14204.17 14204.17 4.73E+09 -2.26%
4/4/2022 14304.35 14534.38 14286.45 14532.55 14532.55 4.63E+09 1.90%
4/1/2022 14269.53 14306.94 14131.81 14261.5 14261.5 5E+09 0.29%
3/31/2022 14444.78 14456.74 14217.72 14220.52 14220.52 5.45E+09 -1.54%
3/30/2022 14558.59 14609.25 14383.45 14442.27 14442.27 5.48E+09 -1.21%
3/29/2022 14500.39 14646.9 14419.4 14619.64 14619.64 6.06E+09 1.84%
3/28/2022 14177.21 14356 14101.34 14354.9 14354.9 5.13E+09 1.31%
3/25/2022 14194.72 14218.76 14010.79 14169.3 14169.3 5.59E+09 -0.16%
3/24/2022 14001.32 14193.55 13897.2 14191.84 14191.84 5.15E+09 1.93%
3/23/2022 13990.35 14152.14 13921.65 13922.6 13922.6 5.02E+09 -1.32%
3/22/2022 13866.43 14141.07 13857.29 14108.82 14108.82 5.45E+09 1.95%
3/21/2022 13860.39 13945.81 13682.55 13838.46 13838.46 5.67E+09 -0.40%
3/18/2022 13564.63 13899.28 13528.06 13893.84 13893.84 8.15E+09 2.05%
3/17/2022 13360.72 13620.8 13317.14 13614.78 13614.78 5.61E+09 1.33%
3/16/2022 13119.37 13440.12 12992.2 13436.55 13436.55 6.55E+09 3.77%
3/15/2022 12685.23 12973.88 12616.59 12948.62 12948.62 5.44E+09 2.92%
3/14/2022 12795.12 12918.01 12555.35 12581.22 12581.22 5.88E+09 -2.04%
3/11/2022 13229.77 13239.35 12830.37 12843.81 12843.81 5.29E+09 -2.18%
3/10/2022 13098.35 13163.5 12946.28 13129.96 13129.96 5.07E+09 -0.95%
3/9/2022 13113.7 13301.16 13039.79 13255.55 13255.55 5.4E+09 3.59%
3/8/2022 12800.04 13159.44 12670.08 12795.55 12795.55 6.68E+09 -0.28%
3/7/2022 13328.36 13353.28 12828.02 12830.96 12830.96 6.2E+09 -3.62%
3/4/2022 13455.23 13486.71 13224.98 13313.44 13313.44 5.34E+09 -1.66%
3/3/2022 13837.59 13837.59 13472.64 13537.94 13537.94 5.09E+09 -1.56%
3/2/2022 13597.53 13796.55 13493.91 13752.02 13752.02 5.25E+09 1.62%
3/1/2022 13716.7 13777.04 13441.32 13532.46 13532.46 6.13E+09 -1.59%
 2/28/2022 13570.83 13810.64 13549.9 13751.4 13751.4 5.93E+09 0.41%
2/25/2022 13485.26 13696.86 13358.29 13694.62 13694.62 4.63E+09 1.64%
2/24/2022 12587.88 13486.11 12587.88 13473.59 13473.59 6.18E+09 3.34%
2/23/2022 13511.75 13533.78 13032.17 13037.49 13037.49 4.64E+09 -2.57%
2/22/2022 13424.36 13618.72 13249.65 13381.52 13381.52 4.85E+09 -1.23%
2/18/2022 13735.4 13762.4 13465.56 13548.07 13548.07 4.5E+09 -1.23%
2/17/2022 14004.19 14020.82 13704.7 13716.72 13716.72 4.28E+09 -2.88%
2/16/2022 14038.92 14163.73 13931.99 14124.09 14124.09 4.24E+09 -0.11%
2/15/2022 13997.18 14142.49 13976.29 14139.76 14139.76 4.42E+09 2.53%
2/14/2022 13768.97 13921.71 13664.76 13790.92 13790.92 4.35E+09 0.00%
2/11/2022 14213.62 14246.7 13733.16 13791.15 13791.15 5.24E+09 -2.78%
2/10/2022 14228.68 14509.56 14118.2 14185.64 14185.64 5.21E+09 -2.10%
2/9/2022 14368.16 14490.72 14330.87 14490.37 14490.37 4.73E+09 2.08%
2/8/2022 13984.43 14226.48 13934.78 14194.45 14194.45 4.29E+09 1.28%
2/7/2022 14118.79 14236.31 13974.1 14015.67 14015.67 4.27E+09 -0.58%
2/4/2022 13958.48 14222.76 13850.39 14098.01 14098.01 4.12E+09 1.58%
2/3/2022 14045.83 14207.89 13851.74 13878.82 13878.82 4.33E+09 -3.74%
2/2/2022 14494.47 14504.82 14264.65 14417.55 14417.55 4.67E+09 0.50%
2/1/2022 14277.43 14358.69 14070.77 14346 14346 4.67E+09 0.75%
1/31/2022 13812.19 14242.9 13767.71 14239.88 14239.88 5.12E+09 3.41%
1/28/2022 13436.71 13771.91 13236.56 13770.57 13770.57 4.97E+09 3.13%
1/27/2022 13710.99 13765.91 13322.66 13352.78 13352.78 5.18E+09 -1.40%
1/26/2022 13871.77 14002.65 13392.19 13542.12 13542.12 5.77E+09 0.02%
1/25/2022 13610.87 13781.62 13414.14 13539.29 13539.29 5.02E+09 -2.28%
1/24/2022 13481.5 13876.61 13094.65 13855.13 13855.13 7E+09 0.63%
1/21/2022 14046.22 14171.72 13764.24 13768.92 13768.92 5.87E+09 -2.72%
1/20/2022 14462.85 14642.03 14140.78 14154.02 14154.02 5.1E+09 -1.30%
1/19/2022 14582.22 14658.89 14331.65 14340.26 14340.26 4.67E+09 -1.15%
1/18/2022 14681.83 14740.54 14482.94 14506.9 14506.9 5.06E+09 -2.60%
1/14/2022 14708.02 14897.68 14689.43 14893.75 14893.75 4.37E+09 0.59%
1/13/2022 15245.04 15259.71 14782.24 14806.81 14806.81 4.3E+09 -2.51%
1/12/2022 15263.1 15319.03 15117.29 15188.39 15188.39 4.34E+09 0.23%
1/11/2022 14919.26 15158.71 14837.63 15153.45 15153.45 4.39E+09 1.41%
1/10/2022 14751.78 14953.85 14530.23 14942.83 14942.83 5.32E+09 0.05%
1/7/2022 15095.72 15171.02 14877.63 14935.9 14935.9 4.24E+09 -0.96%
1/6/2022 15024.15 15198.45 14914.87 15080.86 15080.86 4.79E+09 -0.13%
1/5/2022 15547.16 15586.3 15095.18 15100.17 15100.17 5.03E+09 -3.34%
1/4/2022 15852.14 15852.14 15512.41 15622.72 15622.72 5.13E+09 -1.33%
1/3/2022 15732.5 15832.8 15644.09 15832.8 15832.8 4.43E+09 1.20%
12/31/2021 15722.91 15777.43 15643.94 15644.97 15644.97 3.39E+09 -0.61%
12/30/2021 15758.98 15868.09 15729.16 15741.56 15741.56 3.75E+09 -0.16%
12/29/2021 15794.92 15821.81 15679.85 15766.22 15766.22 3.71E+09 -0.10%
12/28/2021 15895.2 15901.47 15757.07 15781.72 15781.72 3.65E+09 -0.56%
12/27/2021 15696.83 15871.4 15696.83 15871.26 15871.26 3.74E+09 1.39%
12/23/2021 15544.79 15697.98 15528.91 15653.37 15653.37 3.94E+09 0.85%
12/22/2021 15319.16 15525.97 15303.06 15521.89 15521.89 4.11E+09 1.18%
12/21/2021 15140.43 15349.06 15015.03 15341.09 15341.09 4.58E+09 2.40%
12/20/2021 14933 15007.3 14860.04 14980.94 14980.94 4.6E+09 -1.24%
12/17/2021 15036.77 15288.78 14960.37 15169.68 15169.68 7.67E+09 -0.07%
12/16/2021 15629.08 15633.19 15119.49 15180.43 15180.43 4.91E+09 -2.47%
12/15/2021 15230.71 15575.76 15055.23 15565.58 15565.58 5.34E+09 2.15%
12/14/2021 15215.96 15317.55 15097.35 15237.64 15237.64 4.87E+09 -1.14%
12/13/2021 15621.27 15637.06 15408.25 15413.28 15413.28 4.57E+09 -1.39%
12/10/2021 15629.59 15677.6 15477.85 15630.6 15630.6 4.43E+09 0.73%
12/9/2021 15720.54 15796.05 15511.12 15517.37 15517.37 4.52E+09 -1.71%
12/8/2021 15690.65 15792.64 15618.88 15786.99 15786.99 4.62E+09 0.64%
12/7/2021 15510.91 15720.09 15507.66 15686.92 15686.92 5.12E+09 3.03%
12/6/2021 15117.63 15281.99 14931.61 15225.15 15225.15 5.12E+09 0.93%
12/3/2021 15428.71 15470.36 14931.06 15085.47 15085.47 5.9E+09 -1.92%
12/2/2021 15181.82 15444.54 15150.12 15381.32 15381.32 5.42E+09 0.83%
12/1/2021 15752.27 15816.82 15243.93 15254.05 15254.05 6.32E+09 -1.83%
11/30/2021 15716.5 15828.2 15451.39 15537.69 15537.69 6.63E+09 -1.55%
11/29/2021 15719.42 15833.11 15644.61 15782.83 15782.83 4.84E+09 1.88%
11/26/2021 15664.38 15731.54 15456.09 15491.66 15491.66 3.5E+09 -2.23%
11/24/2021 15677.88 15848.56 15591.36 15845.23 15845.23 4.2E+09 0.44%
11/23/2021 15809.5 15895.86 15601.46 15775.14 15775.14 5.43E+09 -0.50%
11/22/2021 16120.92 16212.23 15851.04 15854.76 15854.76 5.57E+09 -1.26%
11/19/2021 16042.16 16121.12 16017.23 16057.44 16057.44 4.88E+09 0.40%
11/18/2021 15973.39 16010.88 15848.83 15993.71 15993.71 5.39E+09 0.45%
11/17/2021 15973.62 15998.57 15909.39 15921.57 15921.57 5.05E+09 -0.33%
11/16/2021 15840.32 15989.61 15825 15973.86 15973.86 5.53E+09 0.76%
11/15/2021 15894.82 15918.45 15778.31 15853.85 15853.85 5.02E+09 -0.04%
11/12/2021 15752.62 15874.57 15705.38 15860.96 15860.96 5.45E+09 1.00%
11/11/2021 15752.08 15768.03 15695.77 15704.28 15704.28 4.57E+09 0.52%
11/10/2021 15753.84 15867.24 15543.68 15622.71 15622.71 5.37E+09 -1.66%
11/9/2021 16024.13 16035.21 15836.68 15886.54 15886.54 5.57E+09 -0.60%
11/8/2021 15995.72 16038.23 15961.81 15982.36 15982.36 5.72E+09 0.07%
11/5/2021 16003.56 16053.39 15900.78 15971.59 15971.59 5.57E+09 0.20%
11/4/2021 15849.74 15966.09 15827.66 15940.31 15940.31 5.3E+09 0.81%
11/3/2021 15658.52 15821.57 15616.44 15811.58 15811.58 5.33E+09 1.04%
11/2/2021 15583.98 15656.6 15569.27 15649.6 15649.6 5.13E+09 0.34%
11/1/2021 15541.26 15598.95 15470.82 15595.92 15595.92 5.27E+09 0.63%
10/29/2021 15323.29 15504.12 15323.29 15498.39 15498.39 5.34E+09 0.33%
10/28/2021 15304.74 15452.3 15290.31 15448.12 15448.12 5.71E+09 1.39%
10/27/2021 15276 15364.54 15235.84 15235.84 15235.84 6.13E+09 0.00%
10/26/2021 15317.5 15384 15198.23 15235.71 15235.71 7.17E+09 0.06%
10/25/2021 15142.92 15259.63 15070.75 15226.71 15226.71 5.75E+09 0.90%
10/22/2021 15158.07 15193.01 15021.02 15090.2 15090.2 5.78E+09 -0.82%
10/21/2021 15104.8 15222.25 15094.14 15215.7 15215.7 4.96E+09 0.62%
10/20/2021 15160 15178.39 15071.15 15121.68 15121.68 4.12E+09 -0.05%
10/19/2021 15073.13 15137.85 15049.73 15129.09 15129.09 4.48E+09 0.71%
10/18/2021 14839.74 15026.68 14833.28 15021.81 15021.81 4.17E+09 0.84%
10/15/2021 14891.24 14904.98 14847.96 14897.34 14897.34 4.49E+09 0.50%
10/14/2021 14717.5 14827.56 14699.52 14823.43 14823.43 4.26E+09 1.73%
10/13/2021 14537.17 14589.28 14471.88 14571.64 14571.64 4.05E+09 0.73%
10/12/2021 14539.09 14552.71 14441.6 14465.92 14465.92 4.06E+09 -0.14%
10/11/2021 14540.08 14665.99 14482.62 14486.2 14486.2 3.54E+09 -0.64%
10/8/2021 14694.72 14699.91 14569.68 14579.54 14579.54 3.57E+09 -0.51%
10/7/2021 14631.8 14755.72 14615.14 14654.02 14654.02 3.98E+09 1.05%
10/6/2021 14289.45 14509.55 14259.07 14501.91 14501.91 4.47E+09 0.47%
10/5/2021 14312.86 14508.65 14299.78 14433.83 14433.83 4.18E+09 1.25%
10/4/2021 14493.12 14499.74 14181.69 14255.48 14255.48 4.56E+09 -2.14%
10/1/2021 14494.93 14606.82 14324.01 14566.7 14566.7 4.71E+09 0.82%
9/30/2021 14582.6 14632.36 14444.3 14448.58 14448.58 5.95E+09 -0.44%
9/29/2021 14614.88 14676.62 14493.67 14512.44 14512.44 5.29E+09 -0.24%
9/28/2021 14787.21 14817.74 14539.88 14546.68 14546.68 4.99E+09 -2.83%
9/27/2021 14954.18 15003.16 14864.96 14969.97 14969.97 4.65E+09 -0.52%
9/24/2021 14961.61 15067.56 14946.57 15047.7 15047.7 3.99E+09 -0.03%
9/23/2021 14960 15085.44 14932.51 15052.24 15052.24 4.2E+09 1.04%
9/22/2021 14800.59 14950.12 14767.01 14896.85 14896.85 4.25E+09 1.02%
9/21/2021 14803.36 14847.03 14696.47 14746.4 14746.4 4.08E+09 0.22%
9/20/2021 14758.14 14841.82 14530.07 14713.9 14713.9 4.88E+09 -2.19%
9/17/2021 15163.36 15166.56 14998.73 15043.97 15043.97 6.71E+09 -0.91%
9/16/2021 15120.09 15205.5 15047.14 15181.92 15181.92 3.7E+09 0.13%
9/15/2021 15071.34 15174.38 14984.68 15161.53 15161.53 4.47E+09 0.82%
9/14/2021 15168.45 15181.19 15008.3 15037.76 15037.76 4.59E+09 -0.45%
9/13/2021 15211.43 15215.44 15030.85 15105.58 15105.58 4.72E+09 -0.07%
9/10/2021 15332.92 15349.47 15111.31 15115.49 15115.49 4.59E+09 -0.87%
9/9/2021 15296.06 15352.38 15245.17 15248.25 15248.25 4.03E+09 -0.25%
9/8/2021 15360.35 15360.35 15206.61 15286.64 15286.64 4.13E+09 -0.57%
9/7/2021 15375.98 15403.44 15343.28 15374.33 15374.33 4.01E+09 0.07%
9/3/2021 15313.41 15375.56 15283.67 15363.52 15363.52 3.71E+09 0.21%
9/2/2021 15358.47 15380.07 15285.35 15331.18 15331.18 4.05E+09 0.14%
9/1/2021 15308.98 15379.5 15302.11 15309.38 15309.38 4.27E+09 0.33%
8/31/2021 15262.88 15278.96 15202.67 15259.24 15259.24 4.19E+09 -0.04%
8/30/2021 15165.94 15288.08 15165.12 15265.89 15265.89 4.06E+09 0.90%
8/27/2021 14969.77 15144.48 14966.52 15129.5 15129.5 4.05E+09 1.23%
8/26/2021 15025.17 15059.63 14939.56 14945.81 14945.81 3.63E+09 -0.64%
8/25/2021 15039.03 15059.43 15011.58 15041.86 15041.86 3.65E+09 0.15%
8/24/2021 14978.14 15034.89 14965.54 15019.8 15019.8 3.81E+09 0.52%
8/23/2021 14776.98 14963.47 14776.98 14942.65 14942.65 3.91E+09 1.55%
8/20/2021 14571.53 14722.16 14571.53 14714.66 14714.66 3.89E+09 1.19%
8/19/2021 14423.16 14610.76 14423.16 14541.79 14541.79 4.19E+09 0.11%
8/18/2021 14636.24 14697.25 14516.3 14525.91 14525.91 3.84E+09 -0.89%
8/17/2021 14670.56 14716.95 14550.88 14656.18 14656.18 4.17E+09 -0.93%
8/16/2021 14771.53 14794.68 14610.02 14793.76 14793.76 3.97E+09 -0.20%
8/13/2021 14825.07 14850.61 14797.22 14822.9 14822.9 4.06E+09 0.04%
8/12/2021 14751.36 14824.31 14698.94 14816.26 14816.26 4.05E+09 0.35%
8/11/2021 14834.38 14842.5 14692.41 14765.14 14765.14 4E+09 -0.16%
8/10/2021 14887.75 14894.61 14754.48 14788.09 14788.09 3.99E+09 -0.49%
8/9/2021 14855.76 14883.81 14802.69 14860.18 14860.18 4.11E+09 0.16%
8/6/2021 14864.22 14890.18 14788.59 14835.76 14835.76 4.17E+09 -0.40%
8/5/2021 14794.08 14896.47 14776.03 14895.12 14895.12 4.11E+09 0.78%
8/4/2021 14747.21 14812.37 14734.12 14780.53 14780.53 4.34E+09 0.13%
8/3/2021 14713.99 14762.6 14584.09 14761.29 14761.29 4.14E+09 0.55%
8/2/2021 14758.6 14770.41 14665.67 14681.07 14681.07 3.75E+09 0.06%
7/30/2021 14615.85 14728.78 14615.85 14672.68 14672.68 3.65E+09 -0.71%
7/29/2021 14771.17 14833.74 14761.38 14778.26 14778.26 3.93E+09 0.11%
7/28/2021 14715.66 14798.88 14645.63 14762.58 14762.58 4.27E+09 0.70%
7/27/2021 14807.95 14811.08 14503.76 14660.58 14660.58 4.33E+09 -1.21%
7/26/2021 14821.03 14863.65 14790.49 14840.71 14840.71 4.44E+09 0.03%
7/23/2021 14753.06 14846.06 14698.77 14836.99 14836.99 4E+09 1.04%
7/22/2021 14652.72 14694.19 14617.87 14684.6 14684.6 3.6E+09 0.36%
7/21/2021 14508.75 14633.14 14498.65 14631.95 14631.95 4.1E+09 0.92%
7/20/2021 14330.46 14555.75 14271.23 14498.88 14498.88 4.65E+09 1.57%
7/19/2021 14235.98 14313.6 14178.66 14274.98 14274.98 4.54E+09 -1.06%
7/16/2021 14597.51 14623.02 14413.32 14427.24 14427.24 4.07E+09 -0.80%
7/15/2021 14635.78 14650.37 14451.8 14543.13 14543.13 4.51E+09 -0.70%
7/14/2021 14780.9 14790.55 14632.95 14644.95 14644.95 4.5E+09 -0.22%
7/13/2021 14715.13 14803.68 14660.19 14677.65 14677.65 4.58E+09 -0.38%
7/12/2021 14743.86 14761.08 14672.63 14733.24 14733.24 3.9E+09 0.21%
7/9/2021 14578.43 14710.2 14552.26 14701.92 14701.92 3.83E+09 0.98%
7/8/2021 14409.2 14610.06 14371.59 14559.78 14559.78 4.58E+09 -0.72%
7/7/2021 14753.41 14755.33 14580.79 14665.06 14665.06 4.61E+09 0.01%
7/6/2021 14661.55 14687 14529.8 14663.64 14663.64 4.49E+09 0.17%
7/2/2021 14582.98 14649.11 14555.34 14639.33 14639.33 3.75E+09 0.81%
7/1/2021 14493.69 14533.55 14439.4 14522.38 14522.38 4.41E+09 0.13%
6/30/2021 14509.85 14526.81 14478.06 14503.95 14503.95 5.29E+09 -0.17%
6/29/2021 14509.19 14535.97 14471.38 14528.33 14528.33 4.9E+09 0.19%
6/28/2021 14417.81 14505.19 14417.2 14500.51 14500.51 4.28E+09 0.98%
6/25/2021 14400.81 14409.08 14337.65 14360.39 14360.39 7.47E+09 -0.06%
6/24/2021 14357.27 14414.46 14333.7 14369.71 14369.71 4.32E+09 0.69%
6/23/2021 14263.38 14317.66 14246.3 14271.73 14271.73 4.42E+09 0.13%
6/22/2021 14138.29 14269.77 14121 14253.27 14253.27 4.43E+09 0.79%
6/21/2021 14047.42 14150.78 13960.04 14141.48 14141.48 4.56E+09 0.79%
6/18/2021 14096.93 14129.22 14009.04 14030.38 14030.38 6.13E+09 -0.92%
6/17/2021 13999.13 14196.21 13998.93 14161.35 14161.35 4.56E+09 0.87%
6/16/2021 14085.55 14129.69 13903.73 14039.68 14039.68 4.68E+09 -0.24%
6/15/2021 14166.64 14171.02 14052.16 14072.86 14072.86 4.55E+09 -0.71%
6/14/2021 14083.47 14175.45 14056.67 14174.14 14174.14 4.42E+09 0.74%
6/11/2021 14030.85 14069.42 14006.59 14069.42 14069.42 4.16E+09 0.35%
6/10/2021 13933.88 14031.19 13904.4 14020.33 14020.33 4.92E+09 0.78%
6/9/2021 13980.23 14003.5 13906.45 13911.75 13911.75 5.64E+09 -0.09%
6/8/2021 13946.32 13981.72 13831.98 13924.91 13924.91 5.96E+09 0.31%
6/7/2021 13802.82 13889.11 13784.89 13881.72 13881.72 4.64E+09 0.49%
6/4/2021 13697.25 13826.82 13692.01 13814.49 13814.49 4.36E+09 1.47%
6/3/2021 13655.75 13684.13 13548.93 13614.51 13614.51 5.4E+09 -1.03%
6/2/2021 13743.24 13775.89 13689.74 13756.33 13756.33 5.1E+09 0.14%
6/1/2021 13829.06 13836.17 13678.77 13736.48 13736.48 4.19E+09 -0.09%
5/28/2021 13792.05 13820.87 13747.61 13748.74 13748.74 4.45E+09 0.09%
5/27/2021 13742.59 13776.52 13701.63 13736.28 13736.28 5.09E+09 -0.01%
5/26/2021 13693.94 13750.16 13679.59 13738 13738 4.26E+09 0.59%
5/25/2021 13721.54 13751.14 13631.8 13657.17 13657.17 4.13E+09 -0.03%
5/24/2021 13557.21 13708.85 13551.01 13661.17 13661.17 3.51E+09 1.41%
5/21/2021 13616.19 13616.58 13463.26 13470.99 13470.99 3.73E+09 -0.48%
5/20/2021 13356.63 13563.52 13355.71 13535.74 13535.74 3.99E+09 1.77%
5/19/2021 13078.19 13304.61 13072.23 13299.74 13299.74 4.33E+09 -0.03%
5/18/2021 13416.9 13485.34 13299.93 13303.64 13303.64 4.3E+09 -0.56%
5/17/2021 13368.8 13399.17 13265.4 13379.05 13379.05 4E+09 -0.38%
5/14/2021 13255.65 13460.88 13242.97 13429.98 13429.98 4.02E+09 2.32%
5/13/2021 13150.94 13247.87 13007.24 13124.99 13124.99 4.7E+09 0.72%
5/12/2021 13215.49 13288.61 13002.54 13031.68 13031.68 4.75E+09 -2.67%
5/11/2021 13115.85 13423.31 13107.67 13389.43 13389.43 4.74E+09 -0.09%
5/10/2021 13687.59 13687.93 13401.74 13401.86 13401.86 4.82E+09 -2.55%
5/7/2021 13723.09 13828.62 13690.75 13752.24 13752.24 4.39E+09 0.88%
5/6/2021 13557.83 13635.73 13439.39 13632.84 13632.84 5.02E+09 0.37%
5/5/2021 13731.13 13753.05 13553.93 13582.42 13582.42 4.54E+09 -0.37%
5/4/2021 13774.51 13795.57 13485.59 13633.5 13633.5 5.88E+09 -1.88%
5/3/2021 14031.77 14042.12 13881.51 13895.12 13895.12 4.76E+09 -0.48%
4/30/2021 13970.73 14084.76 13941.63 13962.68 13962.68 4.79E+09 -0.85%
4/29/2021 14204.51 14211.57 13952.8 14082.55 14082.55 4.93E+09 0.22%
4/28/2021 14082.78 14133.65 14034.7 14051.03 14051.03 4.56E+09 -0.28%
4/27/2021 14170.91 14171.24 14064.28 14090.22 14090.22 4.69E+09 -0.34%
4/26/2021 14052.38 14154.03 14019.5 14138.78 14138.78 4.51E+09 0.87%
4/23/2021 13861.37 14062.74 13856.83 14016.81 14016.81 4.36E+09 1.44%
4/22/2021 13952.57 14015.87 13771.04 13818.41 13818.41 4.42E+09 -0.94%
4/21/2021 13745.77 13951.35 13706.86 13950.22 13950.22 4E+09 1.19%
4/20/2021 13894.46 13927.67 13698.67 13786.27 13786.27 4.25E+09 -0.92%
4/19/2021 13984.58 14041.79 13842.57 13914.77 13914.77 4.38E+09 -0.98%
4/16/2021 14059.11 14062.5 13977.05 14052.34 14052.34 4.43E+09 0.10%
4/15/2021 13983.23 14049.13 13970.42 14038.76 14038.76 4.41E+09 1.31%
4/14/2021 14004.08 14033.63 13839.04 13857.84 13857.84 4.12E+09 -0.99%
4/13/2021 13902.45 14011.51 13902.45 13996.1 13996.1 4.22E+09 1.05%
4/12/2021 13854.44 13877 13783.95 13850 13850 4.25E+09 -0.36%
4/9/2021 13787.02 13905.41 13748.35 13900.19 13900.19 3.93E+09 0.51%
4/8/2021 13796.89 13830.14 13758.71 13829.31 13829.31 4.15E+09 1.03%
4/7/2021 13675.3 13733.03 13653.59 13688.84 13688.84 4.1E+09 -0.07%
4/6/2021 13681.67 13776.71 13674.28 13698.38 13698.38 4.07E+09 -0.05%
4/5/2021 13594.9 13720.58 13582.76 13705.59 13705.59 4.46E+09 1.67%
4/1/2021 13414.32 13487.08 13404.18 13480.11 13480.11 4.58E+09 1.76%
3/31/2021 13122.57 13325.54 13118.38 13246.87 13246.87 5E+09 1.54%
3/30/2021 13008.8 13075.75 12922.57 13045.39 13045.39 4.72E+09 -0.11%
3/29/2021 13103.97 13143.41 12968.16 13059.65 13059.65 4.97E+09 -0.60%
3/26/2021 12996.03 13149.55 12878.72 13138.73 13138.73 5.22E+09 1.24%
3/25/2021 12844.58 13021.86 12786.81 12977.68 12977.68 5.63E+09 0.12%
3/24/2021 13289.24 13292.92 12961.35 12961.89 12961.89 6.25E+09 -2.01%
3/23/2021 13381.43 13405.15 13202.43 13227.7 13227.7 5.68E+09 -1.12%
3/22/2021 13278.78 13455.64 13278.78 13377.54 13377.54 5.32E+09 1.23%
3/19/2021 13119.9 13252.37 13039.45 13215.24 13215.24 7.63E+09 0.76%
3/18/2021 13349.2 13384.46 13101.92 13116.17 13116.17 5.74E+09 -3.02%
3/17/2021 13336.91 13595 13272.69 13525.2 13525.2 5.54E+09 0.40%
3/16/2021 13523.17 13620.71 13397.08 13471.57 13471.57 5.49E+09 0.09%
3/15/2021 13323.47 13460.35 13272.5 13459.71 13459.71 5.97E+09 1.05%
3/12/2021 13222.81 13324.69 13158.72 13319.86 13319.86 5.5E+09 -0.59%
3/11/2021 13273.31 13433.62 13246.33 13398.67 13398.67 6.01E+09 2.52%
3/10/2021 13234.73 13277.11 13035.44 13068.83 13068.83 6.02E+09 -0.04%
3/9/2021 12923.07 13151.54 12882.49 13073.82 13073.82 6.35E+09 3.69%
3/8/2021 12904.26 13001 12599.23 12609.16 12609.16 6.01E+09 -2.41%
3/5/2021 12860.04 12941.21 12397.05 12920.15 12920.15 7.73E+09 1.55%
3/4/2021 12953.99 13068.71 12553.96 12723.47 12723.47 7.86E+09 -2.11%
 3/3/2021 13336.25 13372.52 12995.07 12997.75 12997.75 5.53E+09 -2.70%
3/2/2021 13599.45 13601.33 13352 13358.79 13358.79 4.95E+09 -1.69%
3/1/2021 13406.16 13596.59 13362.66 13588.83 13588.83 5.08E+09 3.01%
2/26/2021 13232.9 13368.06 13024.53 13192.35 13192.35 5.91E+09 0.56%
2/25/2021 13512.64 13602.86 13066.38 13119.43 13119.43 6.39E+09 -3.52%
2/24/2021 13400.25 13607.36 13286.59 13597.97 13597.97 5.89E+09 0.99%
2/23/2021 13262.61 13526.09 13003.98 13465.2 13465.2 7.52E+09 -0.50%
2/22/2021 13714.2 13757.06 13530.96 13533.05 13533.05 6.48E+09 -2.46%
2/19/2021 13929.2 13985.58 13842.6 13874.46 13874.46 6.74E+09 0.07%
2/18/2021 13814.67 13905.96 13714.35 13865.36 13865.36 6.5E+09 -0.72%
2/17/2021 13911.65 13976.43 13804.26 13965.49 13965.49 7.28E+09 -0.58%
2/16/2021 14152.21 14175.12 13995.45 14047.5 14047.5 7.72E+09 -0.34%
2/12/2021 13979.21 14102.04 13937.71 14095.47 14095.47 7.42E+09 0.50%
2/11/2021 14045.21 14058.91 13916.85 14025.77 14025.77 1.09E+10 0.38%
2/10/2021 14093.35 14109.12 13845.47 13972.53 13972.53 1.08E+10 -0.25%
2/9/2021 13966.82 14044.95 13966.55 14007.7 14007.7 8.77E+09 0.14%
2/8/2021 13937.06 13987.74 13894.15 13987.64 13987.64 8.56E+09 0.95%
2/5/2021 13824.88 13878.16 13761.66 13856.3 13856.3 6.79E+09 0.57%
2/4/2021 13674.06 13778.42 13631.62 13777.74 13777.74 7.3E+09 1.23%
2/3/2021 13718.31 13723.83 13585.34 13610.54 13610.54 7.55E+09 -0.02%
2/2/2021 13543.1 13652.7 13535.86 13612.78 13612.78 7.33E+09 1.56%
2/1/2021 13226.18 13431.46 13132.47 13403.39 13403.39 7.09E+09 2.55%
1/29/2021 13284.72 13322 12985.05 13070.69 13070.69 7.87E+09 -2.00%
1/28/2021 13323.29 13507.64 13316.52 13337.16 13337.16 9.96E+09 0.50%
1/27/2021 13486.58 13538.42 13192.91 13270.6 13270.6 1.16E+10 -2.61%
1/26/2021 13681.72 13702.69 13603.19 13626.06 13626.06 6.85E+09 -0.07%
1/25/2021 13681.21 13728.98 13368.68 13635.99 13635.99 7.19E+09 0.69%
1/22/2021 13474.81 13567.14 13463.66 13543.06 13543.06 5.97E+09 0.09%
1/21/2021 13521.48 13560.35 13454.07 13530.91 13530.91 7.26E+09 0.55%
1/20/2021 13342.55 13486.13 13329.77 13457.25 13457.25 6.82E+09 1.97%
1/19/2021 13132.73 13206.86 13078.7 13197.18 13197.18 6.3E+09 1.53%
1/15/2021 13099.9 13139.83 12949.76 12998.5 12998.5 6.46E+09 -0.87%
1/14/2021 13174.75 13220.16 13098.41 13112.64 13112.64 6.73E+09 -0.12%
1/13/2021 13088.01 13171.15 13051.06 13128.95 13128.95 7.1E+09 0.43%
1/12/2021 13062.06 13105.04 12963.92 13072.43 13072.43 7.26E+09 0.28%
1/11/2021 13048.78 13138.27 12999.51 13036.43 13036.43 6.96E+09 -1.25%
1/8/2021 13160.22 13208.09 13036.55 13201.98 13201.98 7.29E+09 1.03%
1/7/2021 12867.34 13090.91 12867.34 13067.48 13067.48 6.84E+09 2.56%
1/6/2021 12666.15 12909.63 12649.99 12740.79 12740.79 7.69E+09 -0.61%
1/5/2021 12665.65 12828.27 12665.65 12818.96 12818.96 6.97E+09 0.95%
1/4/2021 12958.52 12958.72 12543.24 12698.45 12698.45 6.64E+09 -1.47%
12/31/2020 12877.09 12902.07 12821.23 12888.28 12888.28 4.82E+09 0.14%
12/30/2020 12906.51 12924.93 12857.76 12870 12870 5.34E+09 0.15%
12/29/2020 12965.39 12973.33 12821.96 12850.22 12850.22 4.73E+09 -0.38%
12/28/2020 12914.64 12930.89 12827.45 12899.42 12899.42 5.11E+09 0.74%
12/24/2020 12791.54 12833.55 12767.64 12804.73 12804.73 3.31E+09 0.26%
12/23/2020 12834.94 12841.92 12758.67 12771.11 12771.11 7.1E+09 -0.29%
12/22/2020 12785.22 12840.57 12695.31 12807.92 12807.92 5.81E+09 0.51%
12/21/2020 12596.14 12751.27 12525.22 12742.52 12742.52 5.19E+09 -0.10%
12/18/2020 12804.93 12809.6 12654.6 12755.64 12755.64 7.13E+09 -0.07%
12/17/2020 12730.78 12765.25 12696.35 12764.75 12764.75 5.03E+09 0.84%
12/16/2020 12611.04 12687.32 12566.38 12658.19 12658.19 4.59E+09 0.50%
12/15/2020 12543.26 12596.13 12465.42 12595.06 12595.06 4.42E+09 1.25%
12/14/2020 12447.44 12543 12432.71 12440.04 12440.04 4.49E+09 0.50%
12/11/2020 12336.79 12383.5 12246.77 12377.87 12377.87 4.29E+09 -0.23%
12/10/2020 12247.55 12431.56 12214.74 12405.81 12405.81 4.52E+09 0.54%
12/9/2020 12591.69 12607.14 12290.78 12338.95 12338.95 5.17E+09 -1.94%
12/8/2020 12503.17 12594.54 12453.21 12582.77 12582.77 4.81E+09 0.50%
12/7/2020 12461 12536.23 12460.55 12519.95 12519.95 4.77E+09 0.45%
12/4/2020 12399.32 12464.23 12376.44 12464.23 12464.23 5.09E+09 0.70%
12/3/2020 12369.26 12439.02 12356.99 12377.18 12377.18 5.21E+09 0.23%
12/2/2020 12285.75 12360.06 12217.35 12349.37 12349.37 5.19E+09 -0.05%
12/1/2020 12313.36 12405.79 12263.93 12355.11 12355.11 6.51E+09 1.28%
11/30/2020 12224.25 12244.65 12027.16 12198.74 12198.74 7.76E+09 -0.06%
11/27/2020 12159.18 12236.23 12154.57 12205.85 12205.85 3.4E+09 0.92%
11/25/2020 12053.89 12114.77 12020.95 12094.4 12094.4 4.45E+09 0.48%
11/24/2020 11939.33 12049.88 11863.45 12036.79 12036.79 6.34E+09 1.31%
11/23/2020 11916.76 11949.33 11796.53 11880.63 11880.63 5.47E+09 0.22%
11/20/2020 11892.7 11935.47 11852.51 11854.97 11854.97 5.35E+09 -0.42%
11/19/2020 11779.04 11912.63 11760.98 11904.71 11904.71 5.39E+09 0.87%
11/18/2020 11896.06 11942.49 11799.96 11801.6 11801.6 4.73E+09 -0.82%
11/17/2020 11913.35 11950.18 11852.41 11899.34 11899.34 4.15E+09 -0.21%
11/16/2020 11847.11 11937.72 11814.89 11924.13 11924.13 4.17E+09 0.80%
11/13/2020 11794.94 11849.79 11715.52 11829.29 11829.29 3.65E+09 1.02%
11/12/2020 11802.5 11847.84 11666.37 11709.59 11709.59 3.89E+09 -0.65%
11/11/2020 11656.65 11793.57 11638.9 11786.43 11786.43 3.85E+09 2.01%
11/10/2020 11622.44 11665.87 11424.61 11553.86 11553.86 4.74E+09 -1.37%
11/9/2020 12046.66 12108.07 11703.49 11713.78 11713.78 5.86E+09 -1.53%
11/6/2020 11869.9 11920.54 11737.13 11895.23 11895.23 4.18E+09 0.04%
11/5/2020 11816.33 11924.28 11784.15 11890.93 11890.93 3.85E+09 2.59%
11/4/2020 11443.77 11663.31 11394.21 11590.78 11590.78 3.62E+09 3.85%
11/3/2020 11038.66 11213.92 11004.84 11160.57 11160.57 3.22E+09 1.85%
11/2/2020 11010.45 11071.08 10830.95 10957.61 10957.61 3.21E+09 0.42%
10/30/2020 11103.47 11129.81 10822.57 10911.59 10911.59 3.67E+09 -2.45%
10/29/2020 11064.47 11287.63 11030.19 11185.59 11185.59 3.24E+09 1.64%
10/28/2020 11230.9 11249.95 10999.07 11004.87 11004.87 3.93E+09 -3.73%
10/27/2020 11409.34 11465.06 11361.86 11431.35 11431.35 3.1E+09 0.64%
10/26/2020 11440.64 11545.63 11221.06 11358.94 11358.94 3.21E+09 -1.64%
10/23/2020 11536.01 11548.85 11434.86 11548.28 11548.28 3.15E+09 0.37%
10/22/2020 11526.97 11548.77 11369.29 11506.01 11506.01 3.43E+09 0.19%
10/21/2020 11530.39 11613.79 11476.08 11484.69 11484.69 3.47E+09 -0.28%
10/20/2020 11531.83 11632.89 11471.23 11516.49 11516.49 3.51E+09 0.33%
10/19/2020 11732.34 11778.11 11454.57 11478.88 11478.88 3.48E+09 -1.65%
10/16/2020 11761.83 11827.42 11648.53 11671.56 11671.56 3.17E+09 -0.36%
10/15/2020 11559.88 11740.68 11559.1 11713.87 11713.87 3.33E+09 -0.47%
10/14/2020 11889.07 11939.92 11714.35 11768.73 11768.73 3.41E+09 -0.80%
10/13/2020 11901.76 11946.98 11821.83 11863.9 11863.9 3.63E+09 -0.10%
10/12/2020 11732.33 11965.54 11704.13 11876.26 11876.26 3.89E+09 2.56%
10/9/2020 11487.6 11581.23 11476.66 11579.94 11579.94 3.5E+09 1.39%
10/8/2020 11443.35 11448.23 11384.33 11420.98 11420.98 3.51E+09 0.50%
10/7/2020 11271.68 11380.56 11258.35 11364.6 11364.6 3.91E+09 1.88%
10/6/2020 11314.53 11392.41 11124.45 11154.6 11154.6 4.39E+09 -1.57%
10/5/2020 11169.11 11335.21 11162.52 11332.49 11332.49 3.62E+09 2.32%
10/2/2020 11082.53 11244.87 11033.69 11075.02 11075.02 3.73E+09 -2.22%
10/1/2020 11291.99 11344.13 11240.53 11326.51 11326.51 4.01E+09 1.42%
9/30/2020 11092.9 11277.96 11092.9 11167.51 11167.51 4.26E+09 0.74%
9/29/2020 11109 11153.23 11065.63 11085.25 11085.25 3.39E+09 -0.29%
9/28/2020 11084.38 11120.79 11019.14 11117.53 11117.53 3.59E+09 1.87%
9/25/2020 10680.46 10939.55 10639.98 10913.56 10913.56 3.79E+09 2.26%
9/24/2020 10551.02 10799.55 10520.22 10672.27 10672.27 4.09E+09 0.37%
9/23/2020 10950.82 10962.03 10612.91 10632.99 10632.99 4.1E+09 -3.02%
9/22/2020 10873.3 10979.65 10737.52 10963.64 10963.64 3.52E+09 1.71%
9/21/2020 10610.14 10782.74 10519.49 10778.8 10778.8 3.9E+09 -0.13%
9/18/2020 10973.45 10977.68 10639.95 10793.28 10793.28 5.76E+09 -1.07%
9/17/2020 10796.05 10974.45 10783.81 10910.28 10910.28 3.74E+09 -1.27%
9/16/2020 11222.08 11245.42 11046.43 11050.47 11050.47 3.68E+09 -1.25%
9/15/2020 11193.96 11244.46 11127.98 11190.32 11190.32 3.79E+09 1.21%
9/14/2020 11010.14 11118.29 10982.26 11056.65 11056.65 3.74E+09 1.87%
9/11/2020 11010.07 11033.04 10728.03 10853.55 10853.55 3.63E+09 -0.60%
9/10/2020 11235.53 11299.53 10875.02 10919.59 10919.59 3.84E+09 -1.99%
9/9/2020 11064.76 11217.69 10970.45 11141.56 11141.56 3.55E+09 2.71%
9/8/2020 10900.7 11131.5 10837.2 10847.69 10847.69 3.91E+09 -4.11%
9/4/2020 11396.24 11531.18 10875.87 11313.13 11313.13 4.28E+09 -1.27%
9/3/2020 11861.9 11894.4 11361.36 11458.1 11458.1 4.47E+09 -4.96%
9/2/2020 12047.26 12074.06 11836.18 12056.44 12056.44 3.98E+09 0.98%
9/1/2020 11850.96 11945.72 11794.78 11939.67 11939.67 3.51E+09 1.39%
8/31/2020 11718.81 11829.84 11697.42 11775.46 11775.46 3.61E+09 0.68%
8/28/2020 11689.28 11708.77 11634.77 11695.63 11695.63 3.01E+09 0.60%
8/27/2020 11688.19 11730.01 11551.01 11625.34 11625.34 3.55E+09 -0.34%
8/26/2020 11516.62 11672.05 11507.46 11665.06 11665.06 3.47E+09 1.73%
8/25/2020 11370.23 11468.26 11343.04 11466.47 11466.47 3.48E+09 0.76%
8/24/2020 11449.25 11462.05 11297.53 11379.72 11379.72 3.91E+09 0.60%
8/21/2020 11258.44 11326.21 11245.44 11311.8 11311.8 3.93E+09 0.42%
8/20/2020 11096.4 11283.62 11090.03 11264.95 11264.95 4.22E+09 1.06%
8/19/2020 11214.8 11257.42 11132.1 11146.46 11146.46 3.5E+09 -0.57%
8/18/2020 11170.75 11230.62 11103.83 11210.84 11210.84 3.23E+09 0.73%
8/17/2020 11083.25 11144.53 11080.3 11129.73 11129.73 3.21E+09 1.00%
8/14/2020 11042.24 11058.44 10972.06 11019.3 11019.3 3.51E+09 -0.21%
8/13/2020 11026.86 11124.85 11007.5 11042.5 11042.5 3.48E+09 0.27%
8/12/2020 10878.12 11036.72 10877.16 11012.24 11012.24 3.75E+09 2.13%
8/11/2020 10942.66 10989.42 10762.71 10782.82 10782.82 4.33E+09 -1.69%
8/10/2020 11033.73 11040.24 10849.46 10968.36 10968.36 4.05E+09 -0.39%
8/7/2020 11072.53 11126.04 10920.37 11010.98 11010.98 4.26E+09 -0.87%
8/6/2020 10989.98 11121.19 10963.41 11108.07 11108.07 4.12E+09 1.00%
8/5/2020 10967.87 11002.11 10943.72 10998.4 10998.4 4.16E+09 0.52%
8/4/2020 10897.89 10941.91 10852.9 10941.17 10941.17 4.02E+09 0.35%
8/3/2020 10848.64 10927.56 10831.15 10902.8 10902.8 4.2E+09 1.47%
7/31/2020 10741.47 10747.8 10557.7 10745.27 10745.27 4.44E+09 1.49%
7/30/2020 10450.12 10609.59 10412.09 10587.81 10587.81 4.19E+09 0.43%
7/29/2020 10474.7 10567.91 10464 10542.94 10542.94 4.01E+09 1.35%
7/28/2020 10509.2 10523.64 10397.87 10402.09 10402.09 3.89E+09 -1.27%
7/27/2020 10421.7 10546.44 10399.86 10536.27 10536.27 4.24E+09 1.67%
7/24/2020 10294.41 10418.75 10217.31 10363.18 10363.18 4.23E+09 -0.94%
7/23/2020 10689.5 10728.12 10407.87 10461.42 10461.42 4.5E+09 -2.29%
7/22/2020 10687.58 10745.32 10627.45 10706.13 10706.13 4.13E+09 0.24%
7/21/2020 10837.88 10839.93 10650.46 10680.36 10680.36 5.35E+09 -0.81%
7/20/2020 10526.02 10783.8 10488.04 10767.09 10767.09 4.31E+09 2.51%
7/17/2020 10500.52 10532.62 10421.21 10503.19 10503.19 4.36E+09 0.28%
7/16/2020 10443.87 10499.79 10364.39 10473.83 10473.83 4.28E+09 -0.73%
7/15/2020 10576.72 10604.67 10420.54 10550.49 10550.49 4.65E+09 0.59%
7/14/2020 10310.25 10497.83 10182.46 10488.58 10488.58 4.46E+09 0.94%
7/13/2020 10729.92 10824.78 10368.04 10390.84 10390.84 4.85E+09 -2.13%
7/10/2020 10545.91 10622.35 10447.01 10617.44 10617.44 3.54E+09 0.66%
7/9/2020 10563.72 10578.1 10379.91 10547.75 10547.75 4.01E+09 0.53%
7/8/2020 10409.35 10494.63 10350.96 10492.5 10492.5 4.03E+09 1.44%
7/7/2020 10412.46 10518.98 10337.98 10343.89 10343.89 4.34E+09 -0.86%
7/6/2020 10360.38 10462.05 10354.98 10433.65 10433.65 4.57E+09 2.21%
7/2/2020 10268.67 10310.36 10194.06 10207.63 10207.63 4.04E+09 0.52%
7/1/2020 10063.67 10197.19 10048.04 10154.63 10154.63 4.62E+09 0.95%
6/30/2020 9875.29 10085.59 9863.67 10058.77 10058.77 4.51E+09 1.87%
6/29/2020 9771.72 9877.34 9663.61 9874.15 9874.15 4.34E+09 1.20%
6/26/2020 9995.12 10000.67 9749.07 9757.22 9757.22 7.31E+09 -2.59%
6/25/2020 9899.36 10023.28 9810.47 10017 10017 4.78E+09 1.09%
6/24/2020 10092.92 10137.5 9842.22 9909.17 9909.17 5.59E+09 -2.19%
6/23/2020 10130.83 10221.85 10112.44 10131.37 10131.37 5.76E+09 0.74%
6/22/2020 9945.49 10059.61 9916.6 10056.48 10056.48 4.51E+09 1.11%
6/19/2020 10042.13 10053.91 9872.94 9946.12 9946.12 6.09E+09 0.03%
6/18/2020 9892.48 9959.2 9885.66 9943.05 9943.05 4.34E+09 0.33%
6/17/2020 9943.31 9991.21 9891.81 9910.53 9910.53 4.28E+09 0.15%
6/16/2020 9949.78 9963.63 9748.38 9895.87 9895.87 4.67E+09 1.75%
6/15/2020 9426.9 9756.07 9403 9726.02 9726.02 4.48E+09 1.43%
6/12/2020 9715.87 9768.64 9413.62 9588.81 9588.81 4.39E+09 1.01%
6/11/2020 9791.24 9868.08 9491.31 9492.73 9492.73 5.3E+09 -5.27%
6/10/2020 10012.32 10086.89 9962.58 10020.35 10020.35 5.17E+09 0.67%
6/9/2020 9867.19 10002.5 9863.27 9953.75 9953.75 5.32E+09 0.29%
6/8/2020 9823.44 9927.13 9780.61 9924.75 9924.75 6.2E+09 1.13%
6/5/2020 9703.54 9845.69 9685.35 9814.08 9814.08 6.61E+09 2.06%
6/4/2020 9649.65 9716.14 9560.41 9615.81 9615.81 6.14E+09 -0.69%
6/3/2020 9651.86 9707.78 9627.17 9682.91 9682.91 4.68E+09 0.78%
6/2/2020 9566.53 9611.22 9472.08 9608.38 9608.38 3.99E+09 0.59%
6/1/2020 9471.42 9571.28 9462.32 9552.05 9552.05 3.85E+09 0.66%
5/29/2020 9382.35 9505.55 9324.73 9489.87 9489.87 4.74E+09 1.29%
5/28/2020 9392.99 9523.64 9345.28 9368.99 9368.99 4.11E+09 -0.46%
5/27/2020 9346.12 9414.62 9144.28 9412.36 9412.36 4.49E+09 0.77%
5/26/2020 9501.21 9501.21 9333.16 9340.22 9340.22 4.45E+09 0.17%
5/22/2020 9278.55 9328.28 9239.41 9324.59 9324.59 3.67E+09 0.43%
5/21/2020 9375.19 9405.25 9254.85 9284.88 9284.88 3.75E+09 -0.97%
5/20/2020 9305.62 9392.82 9304.2 9375.78 9375.78 4.32E+09 2.08%
5/19/2020 9227.46 9317.25 9183.25 9185.1 9185.1 4.19E+09 -0.54%
5/18/2020 9177.15 9267.22 9154.35 9234.83 9234.83 4.34E+09 2.44%
5/15/2020 8839.99 9018.4 8821.38 9014.56 9014.56 4.24E+09 0.79%
5/14/2020 8788.04 8945.71 8705.25 8943.72 8943.72 3.97E+09 0.91%
5/13/2020 9006.05 9074.16 8752.68 8863.17 8863.17 4.27E+09 -1.55%
5/12/2020 9225.15 9250.96 9000.07 9002.55 9002.55 4.34E+09 -2.06%
5/11/2020 9054.91 9241.92 9053.17 9192.34 9192.34 3.93E+09 0.78%
5/8/2020 9056.89 9125.98 9018.21 9121.32 9121.32 3.81E+09 1.58%
5/7/2020 8973.78 9015.99 8932.86 8979.66 8979.66 3.79E+09 1.41%
5/6/2020 8874.7 8933.25 8819.37 8854.39 8854.39 3.66E+09 0.51%
5/5/2020 8809.66 8909.96 8781.31 8809.12 8809.12 3.93E+09 1.13%
5/4/2020 8555.32 8715.82 8537.83 8710.71 8710.71 3.44E+09 1.23%
5/1/2020 8681.29 8754.46 8566.84 8604.95 8604.95 3.74E+09 -3.20%
4/30/2020 8911.02 8926.11 8825.83 8889.55 8889.55 4.34E+09 -0.28%
4/29/2020 8802.7 8957.27 8765.01 8914.71 8914.71 4.41E+09 3.57%
4/28/2020 8825.69 8830.57 8600.7 8607.73 8607.73 3.73E+09 -1.40%
4/27/2020 8717.98 8754.57 8697.37 8730.16 8730.16 3.69E+09 1.11%
4/24/2020 8530.08 8642.93 8464.42 8634.52 8634.52 3.7E+09 1.65%
4/23/2020 8528.84 8635.23 8475.2 8494.75 8494.75 3.76E+09 -0.01%
4/22/2020 8434.55 8537.31 8404.54 8495.38 8495.38 3.04E+09 2.81%
4/21/2020 8460.69 8480.29 8215.69 8263.23 8263.23 3.79E+09 -3.48%
4/20/2020 8553.38 8684.91 8553.38 8560.73 8560.73 3.83E+09 -1.03%
4/17/2020 8667.48 8670.3 8531.69 8650.14 8650.14 4.35E+09 1.38%
4/16/2020 8479.11 8560.16 8393.27 8532.36 8532.36 4.06E+09 1.66%
4/15/2020 8355.96 8464.66 8308.79 8393.18 8393.18 3.35E+09 -1.44%
4/14/2020 8353.21 8531.11 8338.08 8515.74 8515.74 3.77E+09 3.95%
4/13/2020 8127.69 8200.44 8035.95 8192.42 8192.42 3.18E+09 0.48%
4/9/2020 8169.01 8227.91 8072.32 8153.58 8153.58 4.15E+09 0.77%
4/8/2020 7975.72 8114.43 7901.94 8090.9 8090.9 3.49E+09 2.58%
4/7/2020 8129.99 8146.43 7881.22 7887.26 7887.26 4.09E+09 -0.33%
4/6/2020 7660.17 7938.33 7617.79 7913.24 7913.24 3.85E+09 7.33%
4/3/2020 7477.27 7518.72 7288.11 7373.08 7373.08 3.29E+09 -1.53%
4/2/2020 7317.45 7501.7 7307.95 7487.31 7487.31 3.62E+09 1.72%
4/1/2020 7459.5 7566.37 7301.98 7360.58 7360.58 3.7E+09 -4.41%
3/31/2020 7740.06 7880.31 7642.86 7700.1 7700.1 4.08E+09 -0.95%
3/30/2020 7583.46 7784.35 7539.97 7774.15 7774.15 3.87E+09 3.62%
3/27/2020 7554.25 7716.24 7491.14 7502.38 7502.38 3.99E+09 -3.79%
3/26/2020 7462.21 7809.83 7462.21 7797.54 7797.54 4.01E+09 5.60%
3/25/2020 7421.36 7671.21 7276.4 7384.3 7384.3 4.68E+09 -0.45%
3/24/2020 7196.15 7418.37 7169.86 7417.86 7417.86 4.44E+09 8.12%
3/23/2020 6847.28 6984.94 6631.42 6860.67 6860.67 4.35E+09 -0.27%
3/20/2020 7248.07 7354.44 6854.67 6879.52 6879.52 5.26E+09 -3.79%
3/19/2020 6996.45 7341.38 6858.38 7150.58 7150.58 4.78E+09 2.30%
3/18/2020 6902.32 7182.83 6686.36 6989.84 6989.84 4.94E+09 -4.70%
3/17/2020 7072 7406.23 6828.91 7334.78 7334.78 4.92E+09 6.23%
3/16/2020 7392.73 7422.2 6882.86 6904.59 6904.59 4.62E+09 -12.32%
3/13/2020 7610.39 7875.93 7219.09 7874.88 7874.88 4.7E+09 9.35%
3/12/2020 7398.58 7712.33 7194.67 7201.8 7201.8 5.1E+09 -9.43%
3/11/2020 8136.25 8181.36 7850.95 7952.05 7952.05 4.3E+09 -4.70%
3/10/2020 8219.76 8347.4 7930.43 8344.25 8344.25 4.45E+09 4.95%
3/9/2020 7957.93 8243.31 7943.16 7950.68 7950.68 4.55E+09 -7.29%
3/6/2020 8469.02 8612.36 8375.13 8575.62 8575.62 4.29E+09 -1.86%
 3/5/2020 8790.09 8921.08 8677.39 8738.59 8738.59 3.76E+09 -3.10%
3/4/2020 8834.1 9019.96 8757.66 9018.09 9018.09 3.63E+09 3.85%
3/3/2020 8965.1 9070.32 8602.89 8684.09 8684.09 4.34E+09 -2.99%
3/2/2020 8667.14 8952.81 8543.35 8952.17 8952.17 4.25E+09 4.49%
2/28/2020 8269.74 8591.82 8264.16 8567.37 8567.37 5.32E+09 0.01%
2/27/2020 8744.03 8904.11 8562.05 8566.48 8566.48 4.56E+09 -4.61%
2/26/2020 9011.55 9148.32 8927.8 8980.78 8980.78 3.59E+09 0.17%
2/25/2020 9301.2 9315.26 8940.49 8965.61 8965.61 3.6E+09 -2.77%
2/24/2020 9188.44 9322.88 9166.01 9221.28 9221.28 3.19E+09 -3.71%
2/21/2020 9708.01 9715.95 9542.33 9576.59 9576.59 2.75E+09 -1.79%
2/20/2020 9799.2 9820.86 9636.94 9750.97 9750.97 2.75E+09 -0.67%
2/19/2020 9782.81 9838.37 9777.1 9817.18 9817.18 2.47E+09 0.87%
2/18/2020 9679.04 9747.68 9675.8 9732.74 9732.74 2.28E+09 0.02%
2/14/2020 9728.9 9746.36 9693.05 9731.18 9731.18 2.23E+09 0.20%
2/13/2020 9657.04 9748.32 9650.02 9711.97 9711.97 2.25E+09 -0.14%
2/12/2020 9688.6 9728.77 9666.69 9725.96 9725.96 2.37E+09 0.90%
2/11/2020 9680.89 9714.74 9617.21 9638.94 9638.94 2.45E+09 0.11%
2/10/2020 9493.63 9628.66 9493.63 9628.39 9628.39 2.19E+09 1.13%
2/7/2020 9526.64 9570.09 9496.53 9520.51 9520.51 2.24E+09 -0.54%
2/6/2020 9540.98 9575.66 9505.68 9572.15 9572.15 2.31E+09 0.67%
2/5/2020 9574.1 9574.94 9454.93 9508.68 9508.68 2.47E+09 0.43%
2/4/2020 9398.39 9485.38 9374.05 9467.97 9467.97 2.45E+09 2.10%
2/3/2020 9190.72 9299.85 9188.55 9273.4 9273.4 2.43E+09 1.34%
1/31/2020 9324.33 9324.8 9123.22 9150.94 9150.94 2.7E+09 -1.59%
1/30/2020 9211.15 9303 9185.18 9298.93 9298.93 2.35E+09 0.26%
1/29/2020 9318.26 9329.12 9249.04 9275.16 9275.16 2.23E+09 0.06%
1/28/2020 9201.82 9288.87 9182.33 9269.68 9269.68 2.17E+09 1.43%
1/27/2020 9092.46 9185.45 9088.04 9139.31 9139.31 2.59E+09 -1.89%
1/24/2020 9446.21 9451.43 9273.23 9314.91 9314.91 2.62E+09 -0.93%
1/23/2020 9377.72 9409.2 9334.13 9402.48 9402.48 2.47E+09 0.20%
1/22/2020 9413.61 9439.29 9375.13 9383.77 9383.77 2.45E+09 0.14%
1/21/2020 9361.07 9397.58 9350.2 9370.81 9370.81 2.69E+09 -0.19%
1/17/2020 9392.37 9393.48 9346.81 9388.94 9388.94 2.54E+09 0.34%
1/16/2020 9313.45 9357.92 9301.32 9357.13 9357.13 2.31E+09 1.06%
1/15/2020 9253.76 9298.82 9231.14 9258.7 9258.7 2.44E+09 0.08%
1/14/2020 9270.61 9298.33 9226.49 9251.33 9251.33 2.55E+09 -0.24%
1/13/2020 9213.72 9274.49 9193.06 9273.93 9273.93 2.54E+09 1.04%
1/10/2020 9232.95 9235.2 9164.66 9178.86 9178.86 2.38E+09 -0.27%
1/9/2020 9202.27 9215.95 9158.5 9203.43 9203.43 2.54E+09 0.81%
1/8/2020 9068.03 9168.89 9059.38 9129.24 9129.24 2.47E+09 0.67%
1/7/2020 9076.64 9091.93 9042.55 9068.58 9068.58 2.38E+09 -0.03%
1/6/2020 8943.5 9072.41 8943.5 9071.47 9071.47 2.81E+09 0.56%
1/3/2020 8976.43 9065.76 8976.43 9020.77 9020.77 2.59E+09 -0.79%
1/2/2020 9039.46 9093.43 9010.89 9092.19 9092.19 2.86E+09 1.33%
12/31/2019 8918.74 8975.36 8912.77 8972.6 8972.6 2.19E+09 0.30%
12/30/2019 9004.45 9006.36 8909.19 8945.99 8945.99 2.05E+09 -0.67%
12/27/2019 9049.47 9052 8987.32 9006.62 9006.62 1.83E+09 -0.17%
12/26/2019 8970.21 9022.46 8968.46 9022.39 9022.39 1.64E+09 0.78%
12/24/2019 8955.01 8957.12 8934.36 8952.88 8952.88 1.01E+09 0.08%
12/23/2019 8950.2 8956.64 8934.55 8945.65 8945.65 2.03E+09 0.23%
12/20/2019 8911.84 8931.91 8901.87 8924.96 8924.96 3.83E+09 0.42%
12/19/2019 8838.97 8888.13 8838.97 8887.22 8887.22 2.45E+09 0.67%
12/18/2019 8834.65 8848.76 8820.42 8827.74 8827.74 2.74E+09 0.05%
12/17/2019 8829.47 8831.99 8804.6 8823.36 8823.36 2.38E+09 0.10%
12/16/2019 8791.31 8833.45 8789.77 8814.23 8814.23 2.37E+09 0.91%
12/13/2019 8713.91 8768.87 8697.58 8734.88 8734.88 2.22E+09 0.20%
12/12/2019 8645.36 8745.82 8633.6 8717.32 8717.32 2.4E+09 0.73%
12/11/2019 8631.12 8658.48 8622.36 8654.05 8654.05 1.98E+09 0.44%
12/10/2019 8623.56 8650.76 8600.82 8616.18 8616.18 2.06E+09 -0.07%
12/9/2019 8650.86 8678.85 8619.77 8621.83 8621.83 2.12E+09 -0.40%
12/6/2019 8634.25 8665.44 8630.58 8656.53 8656.53 2.06E+09 1.00%
12/5/2019 8587.93 8588.89 8541.92 8570.7 8570.7 2.13E+09 0.05%
12/4/2019 8557.45 8584.88 8552.38 8566.67 8566.67 2.16E+09 0.54%
12/3/2019 8460.72 8523.98 8435.4 8520.64 8520.64 2.32E+09 -0.55%
12/2/2019 8672.84 8672.84 8540.16 8567.99 8567.99 2.24E+09 -1.12%
11/29/2019 8682.01 8697.32 8664.04 8665.47 8665.47 1.1E+09 -0.46%
11/27/2019 8669.59 8705.91 8662.58 8705.18 8705.18 1.75E+09 0.66%
11/26/2019 8635.4 8659.73 8625.62 8647.93 8647.93 2.44E+09 0.18%
11/25/2019 8559.65 8633.15 8559.65 8632.49 8632.49 2.26E+09 1.32%
11/22/2019 8530.54 8535.46 8477.49 8519.88 8519.88 1.89E+09 0.16%
11/21/2019 8527.87 8530.73 8487.29 8506.21 8506.21 2.07E+09 -0.24%
11/20/2019 8543.57 8578.27 8468.63 8526.73 8526.73 2.61E+09 -0.51%
11/19/2019 8578.02 8589.76 8536.73 8570.66 8570.66 2.09E+09 0.24%
11/18/2019 8529.16 8559.78 8503.62 8549.94 8549.94 2.05E+09 0.11%
11/15/2019 8524.48 8540.83 8506.8 8540.83 8540.83 2.2E+09 0.73%
11/14/2019 8461.06 8485.36 8441.58 8479.02 8479.02 2.11E+09 -0.04%
11/13/2019 8455.02 8496.9 8451.34 8482.1 8482.1 2.18E+09 -0.05%
11/12/2019 8471.07 8514.84 8462.99 8486.09 8486.09 2E+09 0.26%
11/11/2019 8431.26 8467.29 8425.48 8464.28 8464.28 1.72E+09 -0.13%
11/8/2019 8422.67 8475.57 8405.89 8475.31 8475.31 1.98E+09 0.48%
11/7/2019 8455.11 8483.16 8415.87 8434.52 8434.52 2.4E+09 0.28%
11/6/2019 8426.57 8426.57 8379.33 8410.63 8410.63 2.34E+09 -0.29%
11/5/2019 8446.62 8457.39 8421.05 8434.68 8434.68 2.33E+09 0.02%
11/4/2019 8445.5 8451.37 8421.3 8433.2 8433.2 2.17E+09 0.56%
11/1/2019 8335.05 8386.75 8326.56 8386.4 8386.4 2.07E+09 1.13%
10/31/2019 8314.38 8321.8 8248.81 8292.36 8292.36 2.28E+09 -0.14%
10/30/2019 8284.28 8315.5 8241.7 8303.98 8303.98 1.94E+09 0.33%
10/29/2019 8313.35 8319.29 8275.14 8276.85 8276.85 1.84E+09 -0.59%
10/28/2019 8285.77 8335.56 8285.27 8325.99 8325.99 1.96E+09 1.01%
10/25/2019 8150.59 8249.97 8150.59 8243.12 8243.12 1.91E+09 0.70%
10/24/2019 8180.04 8187.84 8137.66 8185.8 8185.8 1.89E+09 0.81%
10/23/2019 8090.24 8122.88 8078.35 8119.79 8119.79 1.82E+09 0.19%
10/22/2019 8188.12 8194.62 8101.98 8104.3 8104.3 1.85E+09 -0.72%
10/21/2019 8137.42 8164.14 8117.26 8162.99 8162.99 1.76E+09 0.91%
10/18/2019 8149.85 8157.36 8045.37 8089.54 8089.54 2.02E+09 -0.83%
10/17/2019 8176.91 8183.64 8131.25 8156.85 8156.85 1.86E+09 0.40%
10/16/2019 8119.81 8146.15 8103.38 8124.18 8124.18 1.9E+09 -0.30%
10/15/2019 8074.85 8166.18 8071.81 8148.71 8148.71 1.84E+09 1.24%
10/14/2019 8044.35 8069.85 8036.41 8048.65 8048.65 1.42E+09 -0.10%
10/11/2019 8047.34 8115.8 8046.8 8057.04 8057.04 2.18E+09 1.34%
10/10/2019 7904.56 7982.84 7899.81 7950.78 7950.78 1.79E+09 0.60%
10/9/2019 7895.96 7930.92 7873.52 7903.74 7903.74 1.56E+09 1.02%
10/8/2019 7898.27 7921.88 7823.73 7823.78 7823.78 1.94E+09 -1.67%
10/7/2019 7956.41 8013.31 7942.08 7956.29 7956.29 1.76E+09 -0.33%
10/4/2019 7908.44 7986.62 7899.39 7982.47 7982.47 1.75E+09 1.40%
10/3/2019 7787.02 7872.26 7700 7872.26 7872.26 2.16E+09 1.12%
10/2/2019 7851.13 7852.7 7744.96 7785.25 7785.25 2.5E+09 -1.56%
10/1/2019 8026.83 8062.5 7906.29 7908.68 7908.68 2.25E+09 -1.13%
9/30/2019 7964.09 8012.16 7949.63 7999.34 7999.34 1.81E+09 0.75%
9/27/2019 8047.11 8051.83 7890.28 7939.63 7939.63 2.04E+09 -1.13%
9/26/2019 8070.12 8072.11 7991.02 8030.66 8030.66 1.89E+09 -0.58%
9/25/2019 7990.66 8095 7935.57 8077.38 8077.38 2.02E+09 1.05%
9/24/2019 8147.23 8158.83 7969.65 7993.63 7993.63 2.31E+09 -1.46%
9/23/2019 8106.49 8135.81 8085.34 8112.46 8112.46 1.78E+09 -0.06%
9/20/2019 8184.88 8202.82 8086.16 8117.67 8117.67 3.36E+09 -0.80%
9/19/2019 8193.59 8237.43 8174.32 8182.88 8182.88 1.82E+09 0.07%
9/18/2019 8174.62 8179.87 8086.22 8177.39 8177.39 2.05E+09 -0.11%
9/17/2019 8148.65 8188.23 8139.82 8186.02 8186.02 1.86E+09 0.40%
9/16/2019 8121.64 8165.33 8121.25 8153.54 8153.54 1.88E+09 -0.28%
9/13/2019 8190.57 8210.2 8165.47 8176.71 8176.71 1.98E+09 -0.22%
9/12/2019 8206.58 8243.8 8176.73 8194.47 8194.47 2.23E+09 0.30%
9/11/2019 8091.68 8169.68 8081.56 8169.68 8169.68 2.32E+09 1.06%
9/10/2019 8049.98 8086.53 8001.68 8084.16 8084.16 2.37E+09 -0.04%
9/9/2019 8130.91 8131.66 8052.34 8087.44 8087.44 2.19E+09 -0.19%
9/6/2019 8125.58 8134.39 8098.52 8103.07 8103.07 1.88E+09 -0.17%
9/5/2019 8061.29 8134.42 8061.29 8116.83 8116.83 2.11E+09 1.75%
9/4/2019 7949.81 7981.41 7928.94 7976.88 7976.88 1.89E+09 1.30%
9/3/2019 7906.44 7940.37 7847.32 7874.16 7874.16 1.94E+09 -1.11%
8/30/2019 8015.16 8017.91 7914.74 7962.88 7962.88 1.67E+09 -0.13%
8/29/2019 7945.78 7992.29 7925.83 7973.39 7973.39 1.7E+09 1.48%
8/28/2019 7798.35 7866.87 7766.67 7856.88 7856.88 1.66E+09 0.38%
8/27/2019 7908.78 7916.83 7795.18 7826.95 7826.95 1.91E+09 -0.34%
8/26/2019 7829.58 7856.04 7789.05 7853.74 7853.74 1.69E+09 1.32%
8/23/2019 7943.65 8005.34 7730.77 7751.77 7751.77 2.21E+09 -3.00%
8/22/2019 8038.79 8048.58 7937.12 7991.39 7991.39 1.78E+09 -0.36%
8/21/2019 8017.07 8036.94 7998.5 8020.21 8020.21 1.72E+09 0.90%
8/20/2019 7989.36 8010.58 7948.09 7948.56 7948.56 1.75E+09 -0.68%
8/19/2019 8006.18 8026.75 7895.99 8002.81 8002.81 1.95E+09 1.35%
8/16/2019 7828.35 7907.52 7828.35 7895.99 7895.99 2.02E+09 1.67%
8/15/2019 7790.2 7805.93 7716.55 7766.62 7766.62 2.19E+09 -0.09%
8/14/2019 7877.33 7900.28 7762.87 7773.94 7773.94 2.54E+09 -3.02%
8/13/2019 7852.37 8065.24 7851.58 8016.36 8016.36 2.35E+09 1.95%
8/12/2019 7907.49 7924.99 7833.79 7863.41 7863.41 2.07E+09 -1.20%
8/9/2019 7997.19 8020.56 7910.35 7959.14 7959.14 2.22E+09 -1.00%
8/8/2019 7921.59 8041.12 7896.15 8039.16 8039.16 2.44E+09 2.24%
8/7/2019 7747.27 7881.38 7702.42 7862.83 7862.83 2.47E+09 0.38%
8/6/2019 7804.51 7845.01 7739.57 7833.27 7833.27 2.22E+09 1.39%
8/5/2019 7823.33 7836.45 7662.9 7726.04 7726.04 2.66E+09 -3.47%
8/2/2019 8056.42 8068.8 7953.67 8004.07 8004.07 2.26E+09 -1.32%
8/1/2019 8190.56 8311.04 8080.52 8111.12 8111.12 2.82E+09 -0.79%
7/31/2019 8290.8 8299.83 8110.02 8175.42 8175.42 2.68E+09 -1.19%
7/30/2019 8231.77 8295.46 8228.02 8273.61 8273.61 1.89E+09 -0.24%
7/29/2019 8325.1 8325.28 8247.37 8293.33 8293.33 1.88E+09 -0.44%
7/26/2019 8294.3 8339.64 8291.12 8330.21 8330.21 1.98E+09 1.11%
7/25/2019 8294.68 8295.95 8233.4 8238.54 8238.54 2.06E+09 -1.00%
7/24/2019 8227.36 8321.81 8226.5 8321.5 8321.5 1.95E+09 0.85%
7/23/2019 8242.5 8251.83 8193.89 8251.4 8251.4 1.85E+09 0.58%
7/22/2019 8171.99 8218.42 8171.54 8204.14 8204.14 1.86E+09 0.71%
7/19/2019 8241.34 8245.78 8144.63 8146.49 8146.49 1.89E+09 -0.74%
7/18/2019 8151.76 8215.58 8135.12 8207.24 8207.24 2.06E+09 0.27%
7/17/2019 8224 8230.67 8184.66 8185.21 8185.21 1.89E+09 -0.46%
7/16/2019 8251.66 8259.75 8204.23 8222.8 8222.8 1.95E+09 -0.43%
7/15/2019 8263.18 8264.78 8236.27 8258.19 8258.19 1.79E+09 0.17%
7/12/2019 8209.2 8245.66 8201.52 8244.14 8244.14 1.84E+09 0.59%
7/11/2019 8219.28 8226.18 8171.63 8196.04 8196.04 1.97E+09 -0.08%
7/10/2019 8183.19 8228.6 8160.56 8202.53 8202.53 2.07E+09 0.75%
7/9/2019 8061.41 8146.98 8061.32 8141.73 8141.73 1.87E+09 0.54%
7/8/2019 8112.91 8161.79 8078.39 8098.38 8098.38 1.96E+09 -0.78%
7/5/2019 8123.28 8171.97 8093.66 8161.79 8161.79 1.69E+09 -0.10%
7/3/2019 8129.57 8170.23 8122.34 8170.23 8170.23 1.55E+09 0.75%
7/2/2019 8086.65 8109.37 8063.11 8109.09 8109.09 1.96E+09 0.22%
7/1/2019 8145.85 8150.45 8059.29 8091.16 8091.16 2.22E+09 1.06%
6/28/2019 7988.76 8010.15 7961.46 8006.24 8006.24 4.1E+09 0.48%
6/27/2019 7939.36 7976.58 7935.47 7967.76 7967.76 2.08E+09 0.73%
6/26/2019 7933.92 7974.28 7903.07 7909.97 7909.97 2.12E+09 0.32%
6/25/2019 8005.27 8007.31 7879.15 7884.72 7884.72 2.13E+09 -1.51%
6/24/2019 8040.58 8047.56 8004.63 8005.7 8005.7 2.07E+09 -0.32%
6/21/2019 8028.69 8073.02 8011.2 8031.71 8031.71 2.91E+09 -0.24%
6/20/2019 8087.45 8088.88 7996.87 8051.34 8051.34 2.11E+09 0.80%
6/19/2019 7970.26 7998.59 7930.38 7987.32 7987.32 2.03E+09 0.42%
6/18/2019 7920.98 8005.21 7911.67 7953.88 7953.88 2.25E+09 1.39%
6/17/2019 7819.43 7865.98 7812.61 7845.02 7845.02 1.95E+09 0.62%
6/14/2019 7807.19 7819.21 7778.12 7796.66 7796.66 1.81E+09 -0.52%
6/13/2019 7822.56 7848.36 7813.6 7837.13 7837.13 1.85E+09 0.57%
6/12/2019 7803.13 7819.16 7773.97 7792.72 7792.72 1.98E+09 -0.38%
6/11/2019 7901.04 7909.99 7798.63 7822.57 7822.57 2.12E+09 -0.01%
6/10/2019 7798.87 7895.44 7795.76 7823.17 7823.17 2.04E+09 1.05%
6/7/2019 7652.97 7767.02 7647.91 7742.1 7742.1 2.07E+09 1.66%
6/6/2019 7582.24 7634.12 7546.22 7615.55 7615.55 2.09E+09 0.53%
6/5/2019 7585.68 7589.47 7498.17 7575.48 7575.48 2.14E+09 0.64%
6/4/2019 7413.94 7529.5 7385.02 7527.12 7527.12 2.37E+09 2.65%
6/3/2019 7441.21 7457.66 7292.22 7333.02 7333.02 2.58E+09 -1.61%
5/31/2019 7470.95 7506.86 7448.23 7453.15 7453.15 2.24E+09 -1.51%
5/30/2019 7565.46 7595.9 7527.66 7567.72 7567.72 1.88E+09 0.27%
5/29/2019 7553.02 7581.11 7503.94 7547.31 7547.31 2.28E+09 -0.79%
5/28/2019 7655.66 7693.74 7603.76 7607.35 7607.35 2.38E+09 -0.39%
5/24/2019 7675.57 7694.15 7631.25 7637.01 7637.01 1.69E+09 0.11%
5/23/2019 7660.72 7665.15 7585.32 7628.28 7628.28 2.27E+09 -1.58%
5/22/2019 7749.8 7786.33 7738.35 7750.84 7750.84 1.88E+09 -0.45%
5/21/2019 7765.57 7804.44 7752.92 7785.72 7785.72 2E+09 1.08%
5/20/2019 7714.06 7747.27 7678.35 7702.38 7702.38 2.13E+09 -1.46%
5/17/2019 7829.03 7918.71 7810.35 7816.28 7816.28 2.18E+09 -1.04%
5/16/2019 7832.58 7946.23 7826.67 7898.05 7898.05 2.17E+09 0.97%
5/15/2019 7682.8 7838.72 7682.24 7822.15 7822.15 2.01E+09 1.13%
5/14/2019 7689.66 7776.2 7665.3 7734.49 7734.49 2.1E+09 1.14%
5/13/2019 7720.07 7760.83 7627.22 7647.02 7647.02 2.48E+09 -3.41%
5/10/2019 7881.31 7949.34 7759.34 7916.94 7916.94 2.42E+09 0.08%
5/9/2019 7853.21 7929.78 7796.16 7910.59 7910.59 2.55E+09 -0.41%
5/8/2019 7946.24 8004.49 7923.35 7943.32 7943.32 2.21E+09 -0.26%
5/7/2019 8043.52 8070.97 7899.02 7963.76 7963.76 2.4E+09 -1.96%
5/6/2019 7981.85 8135.54 7981.85 8123.29 8123.29 1.98E+09 -0.50%
5/3/2019 8092.88 8164.71 8084.8 8164 8164 2.08E+09 1.58%
5/2/2019 8046.48 8094.06 7976.77 8036.77 8036.77 2.21E+09 -0.16%
5/1/2019 8132.93 8146 8048.23 8049.64 8049.64 2.27E+09 -0.57%
4/30/2019 8104.91 8124.61 8050.55 8095.39 8095.39 2.13E+09 -0.81%
4/29/2019 8147.65 8176.08 8136.41 8161.85 8161.85 1.78E+09 0.19%
4/26/2019 8100.28 8146.42 8060.89 8146.4 8146.4 1.98E+09 0.34%
4/25/2019 8150.85 8151.84 8075.41 8118.68 8118.68 2.07E+09 0.21%
4/24/2019 8122.88 8139.55 8101.7 8102.01 8102.01 2.04E+09 -0.23%
4/23/2019 8026.75 8128.87 8023.81 8120.82 8120.82 2.1E+09 1.32%
4/22/2019 7969.37 8017.15 7965.9 8015.27 8015.27 1.79E+09 0.22%
4/18/2019 7998.45 8002.31 7950.97 7998.06 7998.06 2.12E+09 0.02%
4/17/2019 8044.97 8052.4 7973.38 7996.08 7996.08 2.32E+09 -0.05%
4/16/2019 8000.57 8017.56 7978.81 8000.23 8000.23 2.1E+09 0.30%
4/15/2019 7987.16 7993.33 7933.57 7976.01 7976.01 1.83E+09 -0.10%
4/12/2019 7984.15 7992.09 7952.61 7984.16 7984.16 1.97E+09 0.46%
4/11/2019 7975.2 7975.2 7933.41 7947.36 7947.36 1.97E+09 -0.21%
4/10/2019 7922.73 7965.33 7916.9 7964.24 7964.24 2.01E+09 0.69%
4/9/2019 7924.77 7945.55 7897.61 7909.28 7909.28 2.08E+09 -0.56%
4/8/2019 7924.89 7955.9 7891.85 7953.88 7953.88 2.08E+09 0.19%
4/5/2019 7914.51 7940.45 7909.14 7938.69 7938.69 2.16E+09 0.59%
4/4/2019 7894.26 7917.65 7844.96 7891.78 7891.78 2.15E+09 -0.05%
4/3/2019 7891.18 7938.26 7870.9 7895.55 7895.55 2.51E+09 0.60%
4/2/2019 7824.61 7854.92 7811.28 7848.69 7848.69 2.12E+09 0.25%
4/1/2019 7800.24 7831.45 7777.09 7828.91 7828.91 2.23E+09 1.29%
3/29/2019 7726.71 7733.62 7688.51 7729.32 7729.32 2.31E+09 0.78%
3/28/2019 7660.07 7689.16 7619.82 7669.17 7669.17 1.92E+09 0.34%
3/27/2019 7702.05 7712.84 7582.09 7643.38 7643.38 2.24E+09 -0.63%
3/26/2019 7700 7738.17 7649.21 7691.52 7691.52 2.08E+09 0.71%
3/25/2019 7618.98 7662.38 7579.29 7637.54 7637.54 2.16E+09 -0.07%
3/22/2019 7800.25 7817.83 7642.57 7642.67 7642.67 2.5E+09 -2.50%
3/21/2019 7705.43 7850.11 7705.43 7838.96 7838.96 2.5E+09 1.42%
3/20/2019 7721.95 7779.24 7674.04 7728.97 7728.97 2.46E+09 0.06%
3/19/2019 7747.4 7767.89 7699.15 7723.95 7723.95 2.46E+09 0.12%
3/18/2019 7696.38 7737.67 7677.74 7714.48 7714.48 2.3E+09 0.34%
3/15/2019 7658.41 7714.96 7652.04 7688.53 7688.53 3.45E+09 0.76%
3/14/2019 7644.79 7653.1 7627.02 7630.91 7630.91 2.2E+09 -0.16%
3/13/2019 7621.38 7677.07 7619.46 7643.41 7643.41 2.38E+09 0.69%
3/12/2019 7571.85 7611.13 7560.46 7591.03 7591.03 2.17E+09 0.44%
3/11/2019 7442.56 7558.23 7442.4 7558.06 7558.06 2.25E+09 2.02%
 3/8/2019 7334.35 7411.52 7332.92 7408.14 7408.14 2.26E+09 -0.18%
3/7/2019 7483.79 7489.08 7397.19 7421.46 7421.46 2.46E+09 -1.13%
3/6/2019 7575.38 7579.02 7499.87 7505.92 7505.92 2.26E+09 -0.93%
3/5/2019 7582.29 7598.66 7543.54 7576.36 7576.36 2.17E+09 -0.02%
3/4/2019 7636.62 7643.66 7501.56 7577.57 7577.57 2.58E+09 -0.23%
3/1/2019 7587.45 7603.04 7540.75 7595.35 7595.35 2.49E+09 0.83%
2/28/2019 7533.31 7561.9 7516.48 7532.53 7532.53 2.68E+09 -0.29%
2/27/2019 7526.42 7562.29 7485.39 7554.51 7554.51 2.43E+09 0.07%
2/26/2019 7535.29 7573.22 7524.31 7549.3 7549.3 2.31E+09 -0.07%
2/25/2019 7585.3 7602.69 7551.61 7554.46 7554.46 2.4E+09 0.36%
2/22/2019 7481.63 7527.54 7479.01 7527.54 7527.54 2.43E+09 0.91%
2/21/2019 7475.41 7485.75 7430.89 7459.71 7459.71 2.14E+09 -0.39%
2/20/2019 7490.31 7513.7 7455.25 7489.07 7489.07 2.2E+09 0.03%
2/19/2019 7450.75 7507.79 7450.27 7486.77 7486.77 2.12E+09 0.19%
2/15/2019 7468.57 7477.28 7440.26 7472.41 7472.41 2.26E+09 0.61%
2/14/2019 7390.25 7454.42 7375.71 7426.95 7426.95 2.12E+09 0.09%
2/13/2019 7437.46 7461.66 7413.84 7420.38 7420.38 2.1E+09 0.08%
2/12/2019 7358.85 7419.43 7349.8 7414.62 7414.62 2.14E+09 1.46%
2/11/2019 7327.37 7343.56 7290.03 7307.9 7307.9 1.91E+09 0.13%
2/8/2019 7232.3 7299.44 7225.14 7298.2 7298.2 2.1E+09 0.14%
2/7/2019 7316.5 7336.74 7235.05 7288.35 7288.35 2.31E+09 -1.18%
2/6/2019 7400.44 7410.77 7346.72 7375.28 7375.28 2.18E+09 -0.36%
2/5/2019 7356.34 7408.68 7355.36 7402.08 7402.08 2.28E+09 0.74%
2/4/2019 7266.28 7348.23 7261.07 7347.54 7347.54 2.11E+09 1.15%
2/1/2019 7256.37 7299.94 7243.41 7263.87 7263.87 2.4E+09 -0.25%
1/31/2019 7208.17 7303.12 7205.95 7281.74 7281.74 2.95E+09 1.37%
1/30/2019 7094.79 7201.31 7065.57 7183.08 7183.08 2.57E+09 2.20%
1/29/2019 7087.49 7092.29 7011.47 7028.29 7028.29 2.11E+09 -0.81%
1/28/2019 7075.01 7086.3 7034.25 7085.68 7085.68 2.45E+09 -1.11%
1/25/2019 7128.18 7174.56 7111.09 7164.86 7164.86 2.45E+09 1.29%
1/24/2019 7042.25 7078.96 7029.95 7073.46 7073.46 2.42E+09 0.68%
1/23/2019 7061.65 7084.85 6953.23 7025.77 7025.77 2.29E+09 0.08%
1/22/2019 7109.57 7110.16 6979.81 7020.36 7020.36 2.4E+09 -1.91%
1/18/2019 7134.1 7185.38 7096.62 7157.23 7157.23 2.46E+09 1.03%
1/17/2019 7010.13 7113.95 7003.62 7084.46 7084.46 2.15E+09 0.71%
1/16/2019 7033.75 7079.63 7028.12 7034.69 7034.69 2.16E+09 0.15%
1/15/2019 6931.39 7025.85 6928.12 7023.83 7023.83 2.07E+09 1.71%
1/14/2019 6908.03 6936.22 6887.48 6905.92 6905.92 1.96E+09 -0.94%
1/11/2019 6947.46 6975.65 6933.6 6971.48 6971.48 2.07E+09 -0.21%
1/10/2019 6908.65 6991.37 6877.08 6986.07 6986.07 2.19E+09 0.42%
1/9/2019 6923.06 6985.22 6899.56 6957.08 6957.08 2.43E+09 0.87%
1/8/2019 6893.44 6909.58 6795.86 6897 6897 2.41E+09 1.08%
1/7/2019 6757.53 6855.6 6741.4 6823.47 6823.47 2.52E+09 1.26%
1/4/2019 6567.14 6760.69 6554.24 6738.86 6738.86 2.6E+09 4.26%
1/3/2019 6584.77 6600.21 6457.13 6463.5 6463.5 2.63E+09 -3.04%
1/2/2019 6506.91 6693.71 6506.88 6665.94 6665.94 2.26E+09 0.46%
12/31/2018 6649.52 6659.96 6570.06 6635.28 6635.28 2.11E+09 0.77%
12/28/2018 6616.79 6684.18 6529.22 6584.52 6584.52 2.22E+09 0.08%
12/27/2018 6457.19 6583.01 6336.97 6579.49 6579.49 2.45E+09 0.38%
12/26/2018 6257.86 6555.53 6214.34 6554.36 6554.36 2.57E+09 5.84%
12/24/2018 6278.49 6355.18 6190.17 6192.92 6192.92 1.65E+09 -2.21%
12/21/2018 6573.49 6586.68 6304.63 6332.99 6332.99 4.57E+09 -2.99%
12/20/2018 6607.76 6666.2 6447.91 6528.41 6528.41 3.28E+09 -1.63%
12/19/2018 6777.59 6868.86 6586.5 6636.83 6636.83 2.92E+09 -2.17%
12/18/2018 6809.82 6847.27 6733.71 6783.91 6783.91 2.62E+09 0.45%
12/17/2018 6886.46 6931.81 6710.01 6753.73 6753.73 2.7E+09 -2.27%
12/14/2018 6986.37 7027.17 6898.99 6910.66 6910.66 2.22E+09 -2.26%
12/13/2018 7135.28 7154.64 7034.82 7070.33 7070.33 2.16E+09 -0.39%
12/12/2018 7127 7197.29 7096.56 7098.31 7098.31 2.43E+09
Date Open High Low Close Adj Close Volume Return
12/11/2023 193.11 193.49 191.42 193.18 193.18 60896700 -1.29%
12/8/2023 194.2 195.99 193.67 195.71 195.71 53377300 0.74%
12/7/2023 193.63 195 193.59 194.27 194.27 47477700 1.01%
12/6/2023 194.45 194.76 192.11 192.32 192.32 41089700 -0.57%
12/5/2023 190.21 194.4 190.18 193.42 193.42 66628400 2.11%
12/4/2023 189.98 190.05 187.45 189.43 189.43 43389500 -0.95%
12/1/2023 190.33 191.56 189.23 191.24 191.24 45679300 0.68%
11/30/2023 189.84 190.32 188.19 189.95 189.95 48794400 0.31%
11/29/2023 190.9 192.09 188.97 189.37 189.37 43014200 -0.54%
11/28/2023 189.78 191.08 189.4 190.4 190.4 38415400 0.32%
11/27/2023 189.92 190.67 188.9 189.79 189.79 40552600 -0.09%
11/24/2023 190.87 190.9 189.25 189.97 189.97 24048300 -0.70%
11/22/2023 191.49 192.93 190.83 191.31 191.31 39617700 0.35%
11/21/2023 191.41 191.52 189.74 190.64 190.64 38134500 -0.42%
11/20/2023 189.89 191.91 189.88 191.45 191.45 46505100 0.93%
11/17/2023 190.25 190.38 188.57 189.69 189.69 50922700 -0.01%
11/16/2023 189.57 190.96 188.65 189.71 189.71 54412900 0.90%
11/15/2023 187.85 189.5 187.78 188.01 188.01 53790500 0.30%
11/14/2023 187.7 188.11 186.3 187.44 187.44 60108400 1.43%
11/13/2023 185.82 186.03 184.21 184.8 184.8 43627500 -0.86%
11/10/2023 183.97 186.57 183.53 186.4 186.4 66133400 2.32%
11/9/2023 182.96 184.12 181.81 182.41 182.17 53763500 -0.26%
11/8/2023 182.35 183.45 181.59 182.89 182.6494 49340300 0.59%
11/7/2023 179.18 182.44 178.97 181.82 181.5808 70530000 1.45%
11/6/2023 176.38 179.43 176.21 179.23 178.9942 63841300 1.46%
11/3/2023 174.24 176.82 173.35 176.65 176.4176 79763700 -0.52%
11/2/2023 175.52 177.78 175.46 177.57 177.3364 77334800 2.07%
11/1/2023 171 174.23 170.12 173.97 173.7411 56934900 1.87%
10/31/2023 169.35 170.9 167.9 170.77 170.5453 44846000 0.28%
10/30/2023 169.02 171.17 168.87 170.29 170.0659 51131000 1.23%
10/27/2023 166.91 168.96 166.83 168.22 167.9987 58499100 0.80%
10/26/2023 170.37 171.38 165.67 166.89 166.6704 70625300 -2.46%
10/25/2023 171.88 173.06 170.65 171.1 170.8749 57157000 -1.35%
10/24/2023 173.05 173.67 171.45 173.44 173.2118 43816600 0.25%
10/23/2023 170.91 174.01 169.93 173 172.7724 55980100 0.07%
10/20/2023 175.31 175.42 172.64 172.88 172.6525 64189300 -1.47%
10/19/2023 176.04 177.84 175.19 175.46 175.2292 59302900 -0.22%
10/18/2023 175.58 177.58 175.11 175.84 175.6086 54764400 -0.74%
10/17/2023 176.65 178.42 174.8 177.15 176.9169 57549400 -0.88%
10/16/2023 176.75 179.08 176.51 178.72 178.4849 52517000 -0.07%
10/13/2023 181.42 181.93 178.14 178.85 178.6147 51427100 -1.03%
10/12/2023 180.07 182.34 179.04 180.71 180.4722 56743100 0.51%
10/11/2023 178.2 179.85 177.6 179.8 179.5634 47551100 0.79%
10/10/2023 178.1 179.72 177.95 178.39 178.1553 43698000 -0.34%
10/9/2023 176.81 179.05 175.8 178.99 178.7545 42390800 0.85%
10/6/2023 173.8 177.99 173.18 177.49 177.2565 57224100 1.48%
10/5/2023 173.79 175.45 172.68 174.91 174.6799 48527900 0.72%
10/4/2023 171.09 174.21 170.97 173.66 173.4315 53020300 0.73%
10/3/2023 172.26 173.63 170.82 172.4 172.1732 49594600 -0.78%
10/2/2023 171.22 174.3 170.93 173.75 173.5214 52164500 1.48%
9/29/2023 172.02 173.07 170.34 171.21 170.9847 51814200 0.30%
9/28/2023 169.34 172.03 167.62 170.69 170.4654 56294400 0.15%
9/27/2023 172.62 173.04 169.05 170.43 170.2058 66921800 -0.89%
9/26/2023 174.82 175.2 171.66 171.96 171.7337 64588900 -2.34%
9/25/2023 174.2 176.97 174.15 176.08 175.8483 46172700 0.74%
9/22/2023 174.67 177.08 174.05 174.79 174.56 56725400 0.49%
9/21/2023 174.55 176.3 173.86 173.93 173.7012 63047900 -0.89%
9/20/2023 179.26 179.7 175.4 175.49 175.2591 58436200 -2.00%
9/19/2023 177.52 179.63 177.13 179.07 178.8344 51826900 0.62%
9/18/2023 176.48 179.38 176.17 177.97 177.7358 67257600 1.69%
9/15/2023 176.48 176.5 173.82 175.01 174.7797 1.09E+08 -0.42%
9/14/2023 174 176.1 173.58 175.74 175.5088 60895800 0.88%
9/13/2023 176.51 177.3 173.98 174.21 173.9808 84267900 -1.19%
9/12/2023 179.49 180.13 174.82 176.3 176.068 90370200 -1.71%
9/11/2023 180.07 180.3 177.34 179.36 179.124 58953100 0.66%
9/8/2023 178.35 180.24 177.79 178.18 177.9456 65551300 0.35%
9/7/2023 175.18 178.21 173.54 177.56 177.3264 1.12E+08 -2.92%
9/6/2023 188.4 188.85 181.47 182.91 182.6693 81755800 -3.58%
9/5/2023 188.28 189.98 187.61 189.7 189.4504 45280000 0.13%
9/1/2023 189.49 189.92 188.28 189.46 189.2107 45732600 0.85%
8/31/2023 187.84 189.12 187.48 187.87 187.6228 60794500 0.12%
8/30/2023 184.94 187.85 184.74 187.65 187.4031 60813900 1.92%
8/29/2023 179.7 184.9 179.5 184.12 183.8777 53003900 2.18%
8/28/2023 180.09 180.59 178.55 180.19 179.9529 43820700 0.88%
8/25/2023 177.38 179.15 175.82 178.61 178.375 51449600 1.26%
8/24/2023 180.67 181.1 176.01 176.38 176.1479 54945800 -2.62%
8/23/2023 178.52 181.55 178.33 181.12 180.8817 52722800 2.19%
8/22/2023 177.06 177.68 176.25 177.23 176.9968 42084200 0.79%
8/21/2023 175.07 176.13 173.74 175.84 175.6086 46311900 0.77%
8/18/2023 172.3 175.1 171.96 174.49 174.2604 61114200 0.28%
8/17/2023 177.14 177.51 173.48 174 173.7711 66062900 -1.46%
8/16/2023 177.13 178.54 176.5 176.57 176.3377 46964900 -0.50%
8/15/2023 178.88 179.48 177.05 177.45 177.2165 43622600 -1.12%
8/14/2023 177.97 179.69 177.31 179.46 179.2239 43675600 0.94%
8/11/2023 177.32 178.62 176.55 177.79 177.5561 51988100 0.03%
8/10/2023 179.48 180.75 177.6 177.97 177.4962 54686900 -0.12%
8/9/2023 180.87 180.93 177.01 178.19 177.7156 60378500 -0.90%
8/8/2023 179.69 180.27 177.58 179.8 179.3213 67823000 0.53%
8/7/2023 182.13 183.13 177.35 178.85 178.3738 97576100 -1.73%
8/4/2023 185.52 187.38 181.92 181.99 181.5055 1.16E+08 -4.80%
8/3/2023 191.57 192.37 190.69 191.17 190.661 61235200 -0.73%
8/2/2023 195.04 195.18 191.85 192.58 192.0673 50389300 -1.55%
8/1/2023 196.24 196.73 195.28 195.61 195.0892 35175100 -0.43%
7/31/2023 196.06 196.49 195.26 196.45 195.927 38824100 0.32%
7/28/2023 194.67 196.63 194.14 195.83 195.3086 48291400 1.35%
7/27/2023 196.02 197.2 192.55 193.22 192.7056 47460200 -0.66%
7/26/2023 193.67 195.64 193.32 194.5 193.9821 47471900 0.45%
7/25/2023 193.33 194.44 192.92 193.62 193.1045 37283200 0.45%
7/24/2023 193.41 194.91 192.25 192.75 192.2368 45377800 0.42%
7/21/2023 194.1 194.97 191.23 191.94 191.429 71917800 -0.62%
7/20/2023 195.09 196.47 192.5 193.13 192.6158 59581200 -1.01%
7/19/2023 193.1 198.23 192.65 195.1 194.5806 80507300 0.71%
7/18/2023 193.35 194.33 192.42 193.73 193.2142 48353800 -0.13%
7/17/2023 191.9 194.32 191.81 193.99 193.4735 50520200 1.73%
7/14/2023 190.23 191.18 189.63 190.69 190.1823 41573900 0.08%
7/13/2023 190.5 191.19 189.78 190.54 190.0327 41342300 0.41%
7/12/2023 189.68 191.7 188.47 189.77 189.2647 60750200 0.90%
7/11/2023 189.16 189.3 186.6 188.08 187.5792 46638100 -0.28%
7/10/2023 189.26 189.99 187.04 188.61 188.1078 59922200 -1.09%
7/7/2023 191.41 192.67 190.24 190.68 190.1723 46778000 -0.59%
7/6/2023 189.84 192.02 189.2 191.81 191.2993 45094300 0.25%
7/5/2023 191.57 192.98 190.62 191.33 190.8206 46920300 -0.59%
7/3/2023 193.78 193.88 191.76 192.46 191.9476 31458200 -0.78%
6/30/2023 191.63 194.48 191.26 193.97 193.4536 85069600 2.31%
6/29/2023 189.08 190.07 188.94 189.59 189.0852 46347300 0.18%
6/28/2023 187.93 189.9 187.6 189.25 188.7461 51216800 0.63%
6/27/2023 185.89 188.39 185.67 188.06 187.5593 50730800 1.51%
6/26/2023 186.83 188.05 185.23 185.27 184.7767 48088700 -0.76%
6/23/2023 185.55 187.56 185.01 186.68 186.183 53079300 -0.17%
6/22/2023 183.74 187.05 183.67 187 186.5021 51245300 1.65%
6/21/2023 184.9 185.41 182.59 183.96 183.4702 49515700 -0.57%
6/20/2023 184.41 186.1 184.41 185.01 184.5174 49799100 0.05%
6/16/2023 186.73 186.99 184.27 184.92 184.4276 1.01E+08 -0.59%
6/15/2023 183.96 186.52 183.78 186.01 185.5148 65433200 1.12%
6/14/2023 183.37 184.39 182.02 183.95 183.4602 57462900 0.35%
6/13/2023 182.8 184.15 182.44 183.31 182.8219 54929100 -0.26%
6/12/2023 181.27 183.89 180.97 183.79 183.3007 54274900 1.56%
6/9/2023 181.5 182.23 180.63 180.96 180.4782 48870700 0.22%
6/8/2023 177.9 180.84 177.46 180.57 180.0892 50214900 1.55%
6/7/2023 178.44 181.21 177.32 177.82 177.3466 61944600 -0.78%
6/6/2023 179.97 180.12 177.43 179.21 178.7329 64848400 -0.21%
6/5/2023 182.63 184.95 178.04 179.58 179.1019 1.22E+08 -0.76%
6/2/2023 181.03 181.78 179.26 180.95 180.4682 61945900 0.48%
6/1/2023 177.7 180.12 176.93 180.09 179.6105 68901800 1.60%
5/31/2023 177.33 179.35 176.76 177.25 176.7781 99625300 -0.03%
5/30/2023 176.96 178.99 176.57 177.3 176.8279 55964400 1.07%
5/26/2023 173.32 175.77 173.11 175.43 174.9629 54835000 1.41%
5/25/2023 172.41 173.9 171.69 172.99 172.5294 56058300 0.67%
5/24/2023 171.09 172.42 170.52 171.84 171.3825 45143500 0.16%
5/23/2023 173.13 173.38 171.28 171.56 171.1032 50747300 -1.52%
5/22/2023 173.98 174.71 173.45 174.2 173.7362 43570900 -0.55%
5/19/2023 176.39 176.39 174.94 175.16 174.6936 55772400 0.06%
5/18/2023 173 175.24 172.58 175.05 174.5839 65496700 1.37%
5/17/2023 171.71 172.93 170.42 172.69 172.2302 57951600 0.36%
5/16/2023 171.99 173.14 171.8 172.07 171.6119 42110300 0.00%
5/15/2023 173.16 173.21 171.47 172.07 171.6119 37266700 -0.29%
5/12/2023 173.62 174.06 171 172.57 172.1105 45497800 -0.54%
5/11/2023 173.85 174.59 172.17 173.75 173.048 49514700 0.11%
5/10/2023 173.02 174.03 171.9 173.56 172.8588 53724500 1.04%
 5/9/2023 173.05 173.54 171.6 171.77 171.076 45326900 -1.00%
5/8/2023 172.48 173.85 172.11 173.5 172.799 55962800 -0.04%
5/5/2023 170.98 174.3 170.76 173.57 172.8688 1.13E+08 4.69%
5/4/2023 164.89 167.04 164.31 165.79 165.1202 81235400 -0.99%
5/3/2023 169.5 170.92 167.16 167.45 166.7735 65136000 -0.65%
5/2/2023 170.09 170.35 167.54 168.54 167.8591 48425700 -0.62%
5/1/2023 169.28 170.45 168.64 169.59 168.9048 52472900 -0.05%
4/28/2023 168.49 169.85 167.88 169.68 168.9945 55209200 0.75%
4/27/2023 165.19 168.56 165.19 168.41 167.7296 64902300 2.84%
4/26/2023 163.06 165.28 162.8 163.76 163.0984 45498800 -0.01%
4/25/2023 165.19 166.31 163.73 163.77 163.1084 48714100 -0.94%
4/24/2023 165 165.6 163.89 165.33 164.662 41949600 0.19%
4/21/2023 165.05 166.45 164.49 165.02 164.3533 58337300 -0.98%
4/20/2023 166.09 167.87 165.56 166.65 165.9767 52456400 -0.58%
4/19/2023 165.8 168.16 165.54 167.63 166.9528 47720200 0.70%
4/18/2023 166.1 167.41 165.65 166.47 165.7975 49923000 0.75%
4/17/2023 165.09 165.39 164.03 165.23 164.5625 41516200 0.01%
4/14/2023 164.59 166.32 163.82 165.21 164.5425 49386500 -0.21%
4/13/2023 161.63 165.8 161.42 165.56 164.8911 68445600 3.41%
4/12/2023 161.22 162.06 159.78 160.1 159.4532 50133100 -0.44%
4/11/2023 162.35 162.36 160.51 160.8 160.1504 47644200 -0.76%
4/10/2023 161.42 162.03 160.08 162.03 161.3754 47716900 -1.60%
4/6/2023 162.43 164.96 162 164.66 163.9948 45390100 0.55%
4/5/2023 164.74 165.05 161.8 163.76 163.0984 51511700 -1.13%
4/4/2023 166.6 166.84 165.11 165.63 164.9608 46278300 -0.32%
4/3/2023 164.27 166.29 164.22 166.17 165.4987 56976200 0.77%
3/31/2023 162.44 165 161.91 164.9 164.2338 68749800 1.56%
3/30/2023 161.53 162.47 161.27 162.36 161.7041 49501700 0.99%
3/29/2023 159.37 161.05 159.35 160.77 160.1205 51305700 1.98%
3/28/2023 157.97 158.49 155.98 157.65 157.0131 45992200 -0.40%
3/27/2023 159.94 160.77 157.87 158.28 157.6405 52390300 -1.23%
3/24/2023 158.86 160.34 157.85 160.25 159.6026 59196500 0.83%
3/23/2023 158.83 161.55 157.68 158.93 158.2879 67622100 0.70%
3/22/2023 159.3 162.14 157.81 157.83 157.1924 75701800 -0.91%
3/21/2023 157.32 159.4 156.54 159.28 158.6365 73938300 1.19%
3/20/2023 155.07 157.82 154.15 157.4 156.7641 73641400 1.55%
3/17/2023 156.08 156.74 154.28 155 154.3738 98944600 -0.55%
3/16/2023 152.16 156.46 151.64 155.85 155.2204 76161100 1.87%
3/15/2023 151.19 153.25 149.92 152.99 152.3719 77167900 0.26%
3/14/2023 151.28 153.4 150.1 152.59 151.9735 73695900 1.41%
3/13/2023 147.81 153.14 147.7 150.47 149.8621 84457100 1.33%
3/10/2023 150.21 150.94 147.61 148.5 147.9 68572400 -1.39%
3/9/2023 153.56 154.54 150.23 150.59 149.9816 53833600 -1.49%
3/8/2023 152.81 153.47 151.83 152.87 152.2524 47204800 0.84%
3/7/2023 153.7 154.03 151.13 151.6 150.9875 56182000 -1.45%
3/6/2023 153.79 156.3 153.46 153.83 153.2085 87558000 1.85%
3/3/2023 148.04 151.11 147.33 151.03 150.4198 70732300 3.51%
3/2/2023 144.38 146.71 143.9 145.91 145.3205 52238100 0.41%
3/1/2023 146.83 147.23 145.01 145.31 144.7229 55479000 -1.42%
2/28/2023 147.05 149.08 146.83 147.41 146.8145 50547000 -0.34%
 2/27/2023 147.71 149.17 147.45 147.92 147.3224 44998500 0.82%
2/24/2023 147.11 147.19 145.72 146.71 146.1173 55469600 -1.80%
2/23/2023 150.09 150.34 147.24 149.4 148.7964 48394200 0.33%
2/22/2023 148.87 149.95 147.16 148.91 148.3084 51011300 0.29%
2/21/2023 150.2 151.3 148.41 148.48 147.8801 58867200 -2.67%
2/17/2023 152.35 153 150.85 152.55 151.9337 59144100 -0.75%
2/16/2023 153.51 156.33 153.35 153.71 153.089 68167900 -1.04%
2/15/2023 153.11 155.5 152.88 155.33 154.7025 65573800 1.39%
2/14/2023 152.12 153.77 150.86 153.2 152.5811 61707600 -0.42%
2/13/2023 150.95 154.26 150.92 153.85 153.2284 62199000 1.88%
2/10/2023 149.46 151.34 149.22 151.01 150.3999 57450700 0.25%
2/9/2023 153.78 154.33 150.42 150.87 150.0314 56007100 -0.69%
2/8/2023 153.88 154.58 151.17 151.92 151.0756 64120100 -1.77%
2/7/2023 150.64 155.23 150.64 154.65 153.7904 83322600 1.92%
2/6/2023 152.57 153.1 150.78 151.73 150.8866 69858300 -1.79%
2/3/2023 148.03 157.38 147.83 154.5 153.6412 1.54E+08 2.44%
2/2/2023 148.9 151.18 148.17 150.82 149.9817 1.18E+08 3.71%
2/1/2023 143.97 146.61 141.32 145.43 144.6216 77663600 0.79%
1/31/2023 142.7 144.34 142.28 144.29 143.4879 65874500 0.90%
1/30/2023 144.96 145.55 142.85 143 142.2051 64015300 -2.01%
1/27/2023 143.16 147.23 143.08 145.93 145.1189 70555800 1.37%
1/26/2023 143.17 144.25 141.9 143.96 143.1598 54105100 1.48%
1/25/2023 140.89 142.43 138.81 141.86 141.0715 65799300 -0.47%
1/24/2023 140.31 143.16 140.3 142.53 141.7378 66435100 1.01%
1/23/2023 138.12 143.32 137.9 141.11 140.3257 81760300 2.35%
1/20/2023 135.28 138.02 134.22 137.87 137.1037 80223600 1.92%
1/19/2023 134.08 136.25 133.77 135.27 134.5181 58280400 0.04%
1/18/2023 136.82 138.61 135.03 135.21 134.4585 69672800 -0.54%
1/17/2023 134.83 137.29 134.13 135.94 135.1844 63646600 0.88%
1/13/2023 132.03 134.92 131.66 134.76 134.011 57809700 1.01%
1/12/2023 133.88 134.26 131.44 133.41 132.6685 71379600 -0.06%
1/11/2023 131.25 133.51 130.46 133.49 132.748 69458900 2.11%
1/10/2023 130.26 131.26 128.12 130.73 130.0033 63896200 0.45%
1/9/2023 130.47 133.41 129.89 130.15 129.4265 70790800 0.41%
1/6/2023 126.01 130.29 124.89 129.62 128.8995 87754700 3.68%
1/5/2023 127.13 127.77 124.76 125.02 124.3251 80962700 -1.06%
1/4/2023 126.89 128.66 125.08 126.36 125.6576 89113600 1.03%
1/3/2023 130.28 130.9 124.17 125.07 124.3748 1.12E+08 -3.74%
12/30/2022 128.41 129.95 127.43 129.93 129.2078 77034200 0.25%
12/29/2022 127.99 130.48 127.73 129.61 128.8896 75703700 2.83%
12/28/2022 129.67 131.03 125.87 126.04 125.3394 85438400 -3.07%
12/27/2022 131.38 131.41 128.72 130.03 129.3072 69007800 -1.39%
12/23/2022 130.92 132.42 129.64 131.86 131.1271 63814900 -0.28%
12/22/2022 134.35 134.56 130.3 132.23 131.495 77852100 -2.38%
12/21/2022 132.98 136.81 132.75 135.45 134.6971 85928000 2.38%
12/20/2022 131.39 133.25 129.89 132.3 131.5646 77432800 -0.05%
12/19/2022 135.11 135.2 131.32 132.37 131.6342 79592600 -1.59%
12/16/2022 136.69 137.65 133.73 134.51 133.7623 1.6E+08 -1.46%
12/15/2022 141.11 141.8 136.03 136.5 135.7413 98931900 -4.69%
12/14/2022 145.35 146.66 141.16 143.21 142.414 82291200 -1.55%
12/13/2022 149.5 149.97 144.24 145.47 144.6614 93886200 0.68%
12/12/2022 142.7 144.5 141.06 144.49 143.6869 70462700 1.64%
12/9/2022 142.34 145.57 140.9 142.16 141.3698 76097000 -0.34%
12/8/2022 142.36 143.52 141.1 142.65 141.8571 62128300 1.21%
12/7/2022 142.19 143.37 140 140.94 140.1566 69721100 -1.38%
12/6/2022 147.07 147.3 141.92 142.91 142.1156 64727200 -2.54%
12/5/2022 147.77 150.92 145.77 146.63 145.815 68826400 -0.80%
12/2/2022 145.96 148 145.65 147.81 146.9884 65447400 -0.34%
12/1/2022 148.21 149.13 146.61 148.31 147.4856 71250400 0.19%
11/30/2022 141.4 148.72 140.55 148.03 147.2072 1.11E+08 4.86%
11/29/2022 144.29 144.81 140.35 141.17 140.3853 83763800 -2.11%
11/28/2022 145.14 146.64 143.38 144.22 143.4184 69246000 -2.63%
11/25/2022 148.31 148.88 147.12 148.11 147.2867 35195900 -1.96%
11/23/2022 149.45 151.83 149.34 151.07 150.2303 58301400 0.59%
11/22/2022 148.13 150.42 146.93 150.18 149.3452 51804100 1.47%
11/21/2022 150.16 150.37 147.72 148.01 147.1873 58724100 -2.17%
11/18/2022 152.31 152.7 149.97 151.29 150.4491 74829600 0.38%
11/17/2022 146.43 151.48 146.15 150.72 149.8822 80389400 1.30%
11/16/2022 149.13 149.87 147.29 148.79 147.9629 64218300 -0.83%
11/15/2022 152.22 153.59 148.56 150.04 149.206 89868300 1.19%
11/14/2022 148.97 150.28 147.43 148.28 147.4558 73374100 -0.95%
11/11/2022 145.82 150.01 144.37 149.7 148.8679 93979700 1.93%
11/10/2022 141.24 146.87 139.5 146.87 146.0536 1.19E+08 8.90%
11/9/2022 138.5 138.55 134.59 134.87 134.1203 74917800 -3.32%
11/8/2022 140.41 141.43 137.49 139.5 138.7246 89908500 0.42%
11/7/2022 137.11 139.15 135.67 138.92 138.1478 83374600 0.39%
11/4/2022 142.09 142.67 134.38 138.38 137.6108 1.41E+08 -0.19%
11/3/2022 142.06 142.8 138.75 138.88 137.8793 97918500 -4.24%
11/2/2022 148.95 152.17 145 145.03 143.985 93604600 -3.73%
11/1/2022 155.08 155.45 149.13 150.65 149.5645 80379300 -1.75%
10/31/2022 153.16 154.24 151.92 153.34 152.2351 97943200 -1.54%
10/28/2022 148.2 157.5 147.82 155.74 154.6179 1.65E+08 7.56%
10/27/2022 148.07 149.05 144.13 144.8 143.7567 1.09E+08 -3.05%
10/26/2022 150.96 151.99 148.04 149.35 148.2739 88194300 -1.96%
10/25/2022 150.09 152.49 149.36 152.34 151.2423 74732300 1.93%
10/24/2022 147.19 150.23 146 149.45 148.3732 75981900 1.48%
10/21/2022 142.87 147.85 142.65 147.27 146.2089 86548600 2.71%
10/20/2022 143.02 145.89 142.65 143.39 142.3568 64522000 -0.33%
10/19/2022 141.69 144.95 141.5 143.86 142.8234 61758300 0.08%
10/18/2022 145.49 146.7 140.61 143.75 142.7142 99136600 0.94%
10/17/2022 141.07 142.9 140.27 142.41 141.3839 85250900 2.91%
10/14/2022 144.31 144.52 138.19 138.38 137.3829 88598000 -3.22%
10/13/2022 134.99 143.59 134.37 142.99 141.9597 1.13E+08 3.36%
10/12/2022 139.13 140.36 138.16 138.34 137.3432 70433700 -0.46%
10/11/2022 139.9 141.35 138.22 138.98 137.9786 77033700 -1.03%
10/10/2022 140.42 141.89 138.57 140.42 139.4082 74899000 0.24%
10/7/2022 142.54 143.1 139.45 140.09 139.0806 85925600 -3.67%
10/6/2022 145.81 147.54 145.22 145.43 144.3821 68402200 -0.66%
10/5/2022 144.07 147.38 143.01 146.4 145.3451 79471000 0.21%
10/4/2022 145.03 146.22 144.26 146.1 145.0473 87830100 2.56%
10/3/2022 138.21 143.07 137.69 142.45 141.4236 1.14E+08 3.08%
9/30/2022 141.28 143.1 138 138.2 137.2042 1.25E+08 -3.00%
9/29/2022 146.1 146.72 140.68 142.48 141.4534 1.28E+08 -4.91%
9/28/2022 147.64 150.64 144.84 149.84 148.7604 1.47E+08 -1.27%
9/27/2022 152.74 154.72 149.95 151.76 150.6665 84442700 0.66%
9/26/2022 149.66 153.77 149.64 150.77 149.6837 93339400 0.23%
9/23/2022 151.19 151.47 148.56 150.43 149.3461 96029900 -1.51%
9/22/2022 152.38 154.47 150.91 152.74 151.6395 86652500 -0.64%
9/21/2022 157.34 158.74 153.6 153.72 152.6124 1.02E+08 -2.03%
9/20/2022 153.4 158.08 153.08 156.9 155.7695 1.08E+08 1.57%
9/19/2022 149.31 154.56 149.1 154.48 153.3669 81474200 2.51%
9/16/2022 151.21 151.35 148.37 150.7 149.6142 1.62E+08 -1.10%
9/15/2022 154.65 155.24 151.38 152.37 151.2721 90481100 -1.89%
9/14/2022 154.79 157.1 153.61 155.31 154.1909 87965400 0.96%
9/13/2022 159.9 160.54 153.37 153.84 152.7315 1.23E+08 -5.87%
9/12/2022 159.59 164.26 159.3 163.43 162.2524 1.05E+08 3.85%
9/9/2022 155.47 157.82 154.75 157.37 156.2361 68028800 1.88%
9/8/2022 154.64 156.36 152.68 154.46 153.3471 84923800 -0.96%
9/7/2022 154.82 156.67 153.61 155.96 154.8363 87449600 0.93%
9/6/2022 156.47 157.09 153.69 154.53 153.4166 73714800 -0.82%
9/2/2022 159.75 160.36 154.97 155.81 154.6873 76957800 -1.36%
9/1/2022 156.64 158.42 154.67 157.96 156.8219 74229900 0.47%
8/31/2022 160.31 160.58 157.14 157.22 156.0872 87991100 -1.06%
8/30/2022 162.13 162.56 157.72 158.91 157.765 77906200 -1.53%
8/29/2022 161.15 162.9 159.82 161.38 160.2172 73314000 -1.37%
8/26/2022 170.57 171.05 163.56 163.62 162.4411 78961000 -3.77%
8/25/2022 168.78 170.14 168.35 170.03 168.8049 51218200 1.49%
8/24/2022 167.32 168.11 166.25 167.53 166.3229 53841500 0.18%
8/23/2022 167.08 168.71 166.65 167.23 166.0251 54147100 -0.20%
8/22/2022 169.69 169.86 167.14 167.57 166.3626 69026800 -2.30%
8/19/2022 173.03 173.74 171.31 171.52 170.2841 70346300 -1.51%
8/18/2022 173.75 174.9 173.12 174.15 172.8952 62290100 -0.23%
8/17/2022 172.77 176.15 172.57 174.55 173.2923 79542000 0.88%
8/16/2022 172.78 173.71 171.66 173.03 171.7833 56377100 -0.09%
8/15/2022 171.52 173.39 171.35 173.19 171.9421 54091700 0.63%
8/12/2022 169.82 172.17 169.4 172.1 170.86 68039400 2.14%
8/11/2022 170.06 170.99 168.19 168.49 167.276 57149200 -0.44%
8/10/2022 167.68 169.34 166.9 169.24 168.0206 70170500 2.62%
8/9/2022 164.02 165.82 163.25 164.92 163.7317 63135500 0.03%
8/8/2022 166.37 167.81 164.2 164.87 163.6821 60276900 -0.29%
8/5/2022 163.21 165.85 163 165.35 164.1586 56697000 -0.14%
8/4/2022 166.01 167.19 164.43 165.81 164.3869 55474100 -0.19%
8/3/2022 160.84 166.59 160.75 166.13 164.7042 82507500 3.82%
8/2/2022 160.1 162.41 159.63 160.01 158.6367 59907000 -0.93%
8/1/2022 161.01 163.59 160.89 161.51 160.1239 67829400 -0.62%
7/29/2022 161.24 163.63 159.5 162.51 161.1153 1.02E+08 3.28%
7/28/2022 156.98 157.64 154.41 157.35 155.9995 81378700 0.36%
7/27/2022 152.58 157.33 152.16 156.79 155.4444 78620700 3.42%
7/26/2022 152.26 153.09 150.8 151.6 150.2989 55138700 -0.88%
7/25/2022 154.01 155.04 152.28 152.95 151.6373 53623900 -0.74%
7/22/2022 155.39 156.28 153.41 154.09 152.7675 66675400 -0.81%
7/21/2022 154.5 155.57 151.94 155.35 154.0167 65086600 1.51%
7/20/2022 151.12 153.72 150.37 153.04 151.7265 64823400 1.35%
7/19/2022 147.92 151.23 146.91 151 149.704 82982400 2.67%
7/18/2022 150.74 151.57 146.7 147.07 145.8078 81420900 -2.06%
7/15/2022 149.78 150.86 148.2 150.17 148.8812 76259900 1.15%
7/14/2022 144.08 148.95 143.25 148.47 147.1958 78140700 2.05%
7/13/2022 142.99 146.45 142.12 145.49 144.2413 71185600 -0.25%
7/12/2022 145.76 148.45 145.05 145.86 144.6082 77588800 0.68%
7/11/2022 145.67 146.64 143.78 144.87 143.6266 63141600 -1.48%
7/8/2022 145.26 147.55 145 147.04 145.778 64547800 0.47%
7/7/2022 143.29 146.55 143.28 146.35 145.094 66253700 2.40%
7/6/2022 141.35 144.12 141.08 142.92 141.6934 74064300 0.96%
7/5/2022 137.77 141.61 136.93 141.56 140.3451 73353800 1.89%
7/1/2022 136.04 139.04 135.66 138.93 137.7376 71051600 1.62%
6/30/2022 137.25 138.37 133.77 136.72 135.5466 98964500 -1.80%
6/29/2022 137.46 140.67 136.67 139.23 138.035 66242400 1.30%
6/28/2022 142.13 143.42 137.32 137.44 136.2604 67083400 -2.98%
6/27/2022 142.7 143.49 140.97 141.66 140.4442 70207900 0.00%
6/24/2022 139.9 141.91 139.77 141.66 140.4442 89116800 2.45%
6/23/2022 136.82 138.59 135.63 138.27 137.0833 72433800 2.16%
6/22/2022 134.79 137.76 133.91 135.35 134.1884 73409200 -0.38%
6/21/2022 133.42 137.06 133.32 135.87 134.7039 81000500 3.28%
6/17/2022 130.07 133.08 129.81 131.56 130.4309 1.35E+08 1.15%
6/16/2022 132.08 132.39 129.04 130.06 128.9438 1.08E+08 -3.97%
6/15/2022 134.29 137.34 132.16 135.43 134.2677 91533000 2.01%
6/14/2022 133.13 133.89 131.48 132.76 131.6206 84784300 0.67%
6/13/2022 132.87 135.2 131.44 131.88 130.7481 1.22E+08 -3.83%
6/10/2022 140.28 140.76 137.06 137.13 135.9531 91437900 -3.86%
6/9/2022 147.08 147.95 142.53 142.64 141.4158 69473000 -3.60%
6/8/2022 148.58 149.87 147.46 147.96 146.6902 53950200 -0.50%
6/7/2022 144.35 149 144.1 148.71 147.4337 67808200 1.76%
6/6/2022 147.03 148.57 144.9 146.14 144.8858 71598400 0.52%
6/3/2022 146.9 147.97 144.46 145.38 144.1323 88570300 -3.86%
6/2/2022 147.83 151.27 146.86 151.21 149.9122 72348100 1.68%
6/1/2022 149.9 151.74 147.68 148.71 147.4337 74286600 -0.09%
5/31/2022 149.07 150.66 146.84 148.84 147.5626 1.04E+08 -0.53%
5/27/2022 145.39 149.68 145.26 149.64 148.3557 90978500 4.08%
5/26/2022 137.39 144.34 137.14 143.78 142.546 90601500 2.32%
5/25/2022 138.43 141.79 138.34 140.52 139.314 92482700 0.11%
5/24/2022 140.81 141.97 137.33 140.36 139.1554 1.04E+08 -1.92%
5/23/2022 137.79 143.26 137.65 143.11 141.8818 1.18E+08 4.01%
5/20/2022 139.09 140.7 132.61 137.59 136.4091 1.37E+08 0.17%
5/19/2022 139.88 141.66 136.6 137.35 136.1712 1.36E+08 -2.46%
5/18/2022 146.85 147.36 139.9 140.82 139.6114 1.1E+08 -5.64%
5/17/2022 148.86 149.77 146.68 149.24 147.9592 78336300 2.54%
5/16/2022 145.55 147.52 144.18 145.54 144.2909 86643800 -1.07%
5/13/2022 144.59 148.1 143.11 147.11 145.8474 1.14E+08 3.19%
5/12/2022 142.77 146.2 138.8 142.56 141.3365 1.83E+08 -2.69%
5/11/2022 153.5 155.45 145.81 146.5 145.2427 1.43E+08 -5.18%
5/10/2022 155.52 156.74 152.93 154.51 153.1839 1.15E+08 1.61%
5/9/2022 154.93 155.83 151.49 152.06 150.7549 1.32E+08 -3.32%
5/6/2022 156.01 159.44 154.18 157.28 155.9301 1.16E+08 0.47%
5/5/2022 163.85 164.08 154.95 156.77 155.1965 1.31E+08 -5.57%
5/4/2022 159.67 166.48 159.26 166.02 164.3537 1.08E+08 4.10%
5/3/2022 158.15 160.71 156.32 159.48 157.8793 88966500 0.96%
5/2/2022 156.71 158.23 153.27 157.96 156.3746 1.23E+08 0.20%
4/29/2022 161.84 166.2 157.25 157.65 156.0677 1.32E+08 -3.66%
4/28/2022 159.25 164.52 158.93 163.64 161.9975 1.3E+08 4.52%
4/27/2022 155.91 159.79 155.38 156.57 154.9985 88063200 -0.15%
4/26/2022 162.25 162.34 156.72 156.8 155.2262 95623200 -3.73%
4/25/2022 161.12 163.17 158.46 162.88 161.2452 96046400 0.67%
4/22/2022 166.46 167.87 161.5 161.79 160.1661 84882400 -2.78%
4/21/2022 168.91 171.53 165.91 166.42 164.7496 87227800 -0.48%
4/20/2022 168.76 168.88 166.1 167.23 165.5515 67929800 -0.10%
4/19/2022 165.02 167.82 163.91 167.4 165.7198 67723800 1.41%
4/18/2022 163.92 166.6 163.57 165.07 163.4132 69023900 -0.13%
4/14/2022 170.62 171.27 165.04 165.29 163.631 75329400 -3.00%
4/13/2022 167.39 171.04 166.77 170.4 168.6897 70618900 1.63%
4/12/2022 168.02 169.87 166.64 167.66 165.9772 79265200 1.15%
4/11/2022 168.71 169.03 165.5 165.75 164.0864 72246700 -2.55%
4/8/2022 171.78 171.78 169.2 170.09 168.3828 76575500 -1.19%
4/7/2022 171.16 173.36 169.85 172.14 170.4122 77594700 0.18%
4/6/2022 172.36 173.63 170.13 171.83 170.1053 89058800 -1.85%
4/5/2022 177.5 178.3 174.42 175.06 173.3029 73401800 -1.89%
4/4/2022 174.57 178.49 174.44 178.44 176.649 76468400 2.37%
4/1/2022 174.03 174.88 171.94 174.31 172.5605 78751300 -0.17%
3/31/2022 177.84 178.03 174.4 174.61 172.8574 1.03E+08 -1.78%
3/30/2022 178.55 179.61 176.7 177.77 175.9857 92633200 -0.66%
3/29/2022 176.69 179.01 176.34 178.96 177.1638 1.01E+08 1.91%
3/28/2022 172.17 175.73 172 175.6 173.8375 90371900 0.50%
3/25/2022 173.88 175.28 172.75 174.72 172.9663 80546200 0.37%
3/24/2022 171.06 174.14 170.21 174.07 172.3229 90131400 2.27%
3/23/2022 167.99 172.64 167.65 170.21 168.5016 98062700 0.82%
3/22/2022 165.51 169.42 164.91 168.82 167.1256 81532000 2.08%
3/21/2022 163.51 166.35 163.01 165.38 163.7201 95811400 0.85%
3/18/2022 160.51 164.48 159.76 163.98 162.3341 1.24E+08 2.09%
3/17/2022 158.61 161 157.63 160.62 159.0078 75615400 0.65%
3/16/2022 157.05 160 154.46 159.59 157.9882 1.02E+08 2.90%
3/15/2022 150.9 155.57 150.38 155.09 153.5334 92964300 2.97%
3/14/2022 151.45 154.12 150.1 150.62 149.1082 1.09E+08 -2.66%
3/11/2022 158.93 159.28 154.5 154.73 153.177 96970100 -2.39%
3/10/2022 160.2 160.39 155.98 158.52 156.929 1.05E+08 -2.72%
3/9/2022 161.48 163.41 159.41 162.95 161.3145 91454900 3.50%
3/8/2022 158.82 162.88 155.8 157.44 155.8598 1.31E+08 -1.17%
3/7/2022 163.36 165.02 159.04 159.3 157.7011 96418800 -2.37%
3/4/2022 164.49 165.55 162.1 163.17 161.5323 83737200 -1.84%
3/3/2022 168.47 168.91 165.55 166.23 164.5616 76678400 -0.20%
3/2/2022 164.39 167.36 162.95 166.56 164.8882 79724800 2.06%
3/1/2022 164.7 166.6 161.97 163.2 161.562 83474400 -1.16%
 2/28/2022 163.06 165.42 162.43 165.12 163.4627 95056600 0.16%
2/25/2022 163.84 165.12 160.87 164.85 163.1954 91974200 1.30%
2/24/2022 152.58 162.85 152 162.74 161.1066 1.41E+08 1.67%
2/23/2022 165.54 166.15 159.75 160.07 158.4634 90009200 -2.59%
2/22/2022 164.98 166.69 162.15 164.32 162.6707 91162800 -1.78%
2/18/2022 169.82 170.54 166.19 167.3 165.6208 82772700 -0.94%
2/17/2022 171.03 171.91 168.47 168.88 167.1849 69589300 -2.13%
2/16/2022 171.85 173.34 170.05 172.55 170.8181 61177400 -0.14%
2/15/2022 170.97 172.95 170.25 172.79 171.0557 62527400 2.32%
2/14/2022 167.37 169.58 166.56 168.88 167.1849 86185500 0.14%
2/11/2022 172.33 173.08 168.04 168.64 166.9474 98670700 -2.02%
2/10/2022 174.14 175.48 171.55 172.12 170.3924 90865900 -2.36%
2/9/2022 176.05 176.65 174.9 176.28 174.5107 71285000 0.83%
2/8/2022 171.73 175.35 171.43 174.83 173.0752 74829200 1.85%
2/7/2022 172.86 173.95 170.95 171.66 169.9371 77251200 -0.42%
2/4/2022 171.68 174.1 170.68 172.39 170.6597 82465400 -0.17%
2/3/2022 174.48 176.24 172.12 172.9 170.9468 89418100 -1.67%
2/2/2022 174.75 175.88 173.33 175.84 173.8536 84914300 0.70%
2/1/2022 174.01 174.84 172.31 174.61 172.6375 86213900 -0.10%
1/31/2022 170.16 175 169.51 174.78 172.8056 1.16E+08 2.61%
1/28/2022 165.71 170.35 162.8 170.33 168.4058 1.8E+08 6.98%
1/27/2022 162.45 163.84 158.28 159.22 157.4214 1.22E+08 -0.29%
1/26/2022 163.5 164.39 157.82 159.69 157.886 1.08E+08 -0.06%
1/25/2022 158.98 162.76 157.02 159.78 157.975 1.16E+08 -1.14%
1/24/2022 160.02 162.3 154.7 161.62 159.7942 1.62E+08 -0.49%
1/21/2022 164.42 166.33 162.3 162.41 160.5753 1.23E+08 -1.28%
1/20/2022 166.98 169.68 164.18 164.51 162.6516 91420500 -1.03%
1/19/2022 170 171.08 165.94 166.23 164.3521 94815000 -2.10%
1/18/2022 171.51 172.54 169.41 169.8 167.8818 90956700 -1.89%
1/14/2022 171.34 173.78 171.09 173.07 171.1149 80440800 0.51%
1/13/2022 175.78 176.62 171.79 172.19 170.2449 84505800 -1.90%
1/12/2022 176.12 177.18 174.82 175.53 173.5471 74805200 0.26%
1/11/2022 172.32 175.18 170.82 175.08 173.1022 76138300 1.68%
1/10/2022 169.08 172.5 168.17 172.19 170.2449 1.07E+08 0.01%
1/7/2022 172.89 174.14 171.03 172.17 170.225 86709100 0.10%
1/6/2022 172.7 175.3 171.64 172 170.057 96904000 -1.67%
1/5/2022 179.61 180.17 174.64 174.92 172.944 94537600 -2.66%
1/4/2022 182.63 182.94 179.12 179.7 177.67 99310400 -1.27%
1/3/2022 177.83 182.88 177.71 182.01 179.9539 1.04E+08 2.50%
12/31/2021 178.09 179.23 177.26 177.57 175.5641 64062300 -0.35%
12/30/2021 179.47 180.57 178.09 178.2 176.1869 59773000 -0.66%
12/29/2021 179.33 180.63 178.14 179.38 177.3536 62348900 0.05%
12/28/2021 180.16 181.33 178.53 179.29 177.2646 79144300 -0.58%
12/27/2021 177.09 180.42 177.07 180.33 178.2929 74919600 2.30%
12/23/2021 175.85 176.85 175.27 176.28 174.2886 68356600 0.36%
12/22/2021 173.04 175.86 172.15 175.64 173.6559 92135300 1.53%
12/21/2021 171.56 173.2 169.12 172.99 171.0358 91185900 1.91%
12/20/2021 168.28 170.58 167.46 169.75 167.8324 1.07E+08 -0.81%
12/17/2021 169.93 173.47 169.69 171.14 169.2067 1.95E+08 -0.65%
12/16/2021 179.28 181.14 170.75 172.26 170.314 1.5E+08 -3.93%
12/15/2021 175.11 179.5 172.31 179.3 177.2745 1.31E+08 2.85%
12/14/2021 175.25 177.74 172.21 174.33 172.3607 1.39E+08 -0.80%
12/13/2021 181.12 182.13 175.53 175.74 173.7547 1.53E+08 -2.07%
12/10/2021 175.21 179.63 174.69 179.45 177.4228 1.15E+08 2.80%
12/9/2021 174.91 176.75 173.92 174.56 172.588 1.09E+08 -0.30%
12/8/2021 172.13 175.96 170.7 175.08 173.1022 1.17E+08 2.28%
12/7/2021 169.08 171.58 168.34 171.18 169.2462 1.2E+08 3.54%
12/6/2021 164.29 167.88 164.28 165.32 163.4525 1.07E+08 2.15%
12/3/2021 164.02 164.96 159.72 161.84 160.0118 1.18E+08 -1.17%
12/2/2021 158.74 164.2 157.8 163.76 161.9101 1.37E+08 -0.61%
12/1/2021 167.48 170.3 164.53 164.77 162.9087 1.52E+08 -0.32%
11/30/2021 159.99 165.52 159.92 165.3 163.4327 1.74E+08 3.16%
11/29/2021 159.37 161.19 158.79 160.24 158.4298 88748200 2.19%
11/26/2021 159.57 160.45 156.36 156.81 155.0386 76959800 -3.17%
11/24/2021 160.75 162.14 159.64 161.94 160.1106 69463600 0.33%
11/23/2021 161.12 161.8 159.06 161.41 159.5866 96041900 0.24%
11/22/2021 161.68 165.7 161 161.02 159.201 1.17E+08 0.29%
11/19/2021 157.65 161.02 156.53 160.55 158.7363 1.17E+08 1.70%
11/18/2021 153.71 158.67 153.05 157.87 156.0866 1.38E+08 2.85%
11/17/2021 151 155 150.99 153.49 151.7561 88807000 1.65%
11/16/2021 149.94 151.49 149.34 151 149.2942 59256200 0.67%
11/15/2021 150.37 151.88 149.43 150 148.3055 59222800 0.01%
11/12/2021 148.43 150.4 147.48 149.99 148.2956 63804000 1.43%
11/11/2021 148.96 149.43 147.68 147.87 146.1996 41000000 -0.03%
11/10/2021 150.02 150.13 147.85 147.92 146.249 65187100 -1.92%
11/9/2021 150.2 151.43 150.06 150.81 149.1063 56787900 0.25%
11/8/2021 151.41 151.57 150.16 150.44 148.7405 55020900 -0.56%
11/5/2021 151.89 152.2 150.06 151.28 149.571 65463900 0.36%
11/4/2021 151.58 152.43 150.64 150.96 149.0372 60394600 -0.35%
11/3/2021 150.39 151.97 149.82 151.49 149.5604 54511500 0.98%
11/2/2021 148.66 151.57 148.65 150.02 148.1091 69122000 0.71%
11/1/2021 148.99 149.7 147.8 148.96 147.0626 74588300 -0.56%
10/29/2021 147.22 149.94 146.41 149.8 147.8919 1.25E+08 -1.82%
10/28/2021 149.82 153.17 149.72 152.57 150.6267 1E+08 2.50%
10/27/2021 149.36 149.73 148.49 148.85 146.954 56094900 -0.31%
10/26/2021 149.33 150.84 149.01 149.32 147.4181 60893400 0.46%
10/25/2021 148.68 149.37 147.62 148.64 146.7467 50720600 -0.03%
10/22/2021 149.69 150.18 148.64 148.69 146.7961 58883400 -0.53%
10/21/2021 148.81 149.64 147.87 149.48 147.576 61421000 0.15%
10/20/2021 148.7 149.75 148.12 149.26 147.3588 58418800 0.34%
10/19/2021 147.01 149.17 146.55 148.76 146.8652 76378900 1.51%
10/18/2021 143.45 146.84 143.16 146.55 144.6833 85589200 1.18%
10/15/2021 143.77 144.9 143.51 144.84 142.9951 67940300 0.75%
10/14/2021 142.11 143.88 141.51 143.76 141.9288 69907100 2.02%
10/13/2021 141.24 141.4 139.2 140.91 139.1152 78762700 -0.42%
10/12/2021 143.23 143.25 141.04 141.51 139.7075 73035900 -0.91%
10/11/2021 142.27 144.81 141.81 142.81 140.9909 64452200 -0.06%
10/8/2021 144.03 144.18 142.56 142.9 141.0798 58773200 -0.27%
10/7/2021 143.06 144.22 142.72 143.29 141.4648 61732700 0.91%
10/6/2021 139.47 142.15 138.37 142 140.1913 83221100 0.63%
10/5/2021 139.49 142.24 139.36 141.11 139.3126 80861100 1.42%
10/4/2021 141.76 142.21 138.27 139.14 137.3677 98322000 -2.46%
10/1/2021 141.9 142.92 139.11 142.65 140.833 94639600 0.81%
9/30/2021 143.66 144.38 141.28 141.5 139.6976 89056700 -0.93%
9/29/2021 142.47 144.45 142.03 142.83 141.0107 74602000 0.65%
9/28/2021 143.25 144.75 141.69 141.91 140.1024 1.09E+08 -2.38%
9/27/2021 145.47 145.96 143.82 145.37 143.5183 74150700 -1.05%
9/24/2021 145.66 147.47 145.56 146.92 145.0486 53477900 0.06%
9/23/2021 146.65 147.08 145.64 146.83 144.9598 64838200 0.67%
9/22/2021 144.45 146.43 143.7 145.85 143.9922 76404300 1.69%
9/21/2021 143.93 144.6 142.78 143.43 141.6031 75834000 0.34%
9/20/2021 143.8 144.84 141.27 142.94 141.1193 1.23E+08 -2.14%
9/17/2021 148.82 148.82 145.76 146.06 144.1996 1.3E+08 -1.83%
9/16/2021 148.44 148.97 147.22 148.79 146.8948 68034100 -0.16%
9/15/2021 148.56 149.44 146.37 149.03 147.1317 83281300 0.61%
9/14/2021 150.35 151.07 146.91 148.12 146.2333 1.09E+08 -0.96%
9/13/2021 150.63 151.42 148.75 149.55 147.6451 1.02E+08 0.39%
9/10/2021 155 155.48 148.7 148.97 147.0725 1.41E+08 -3.31%
9/9/2021 155.49 156.11 153.95 154.07 152.1075 57305700 -0.67%
9/8/2021 156.98 157.04 153.98 155.11 153.1343 74420200 -1.01%
9/7/2021 154.97 157.26 154.39 156.69 154.6942 82278300 1.55%
9/3/2021 153.76 154.63 153.09 154.3 152.3346 57808700 0.42%
9/2/2021 153.87 154.72 152.4 153.65 151.6929 71115500 0.75%
9/1/2021 152.83 154.98 152.34 152.51 150.5674 80313700 0.45%
8/31/2021 152.66 152.8 151.29 151.83 149.8961 86453100 -0.84%
8/30/2021 149 153.49 148.61 153.12 151.1696 90956700 3.04%
8/27/2021 147.48 148.75 146.83 148.6 146.7072 55802400 0.72%
8/26/2021 148.35 149.12 147.51 147.54 145.6607 48597200 -0.55%
8/25/2021 149.81 150.32 147.8 148.36 146.4703 58991300 -0.84%
8/24/2021 149.45 150.86 149.15 149.62 147.7142 48606400 -0.06%
8/23/2021 148.31 150.19 147.89 149.71 147.8031 60131800 1.03%
8/20/2021 147.44 148.5 146.78 148.19 146.3024 60549600 1.02%
8/19/2021 145.03 148 144.5 146.7 144.8314 86960300 0.23%
8/18/2021 149.8 150.72 146.15 146.36 144.4957 86326000 -2.55%
8/17/2021 150.23 151.68 149.09 150.19 148.2769 92229700 -0.62%
8/16/2021 148.54 151.19 146.47 151.12 149.1951 1.03E+08 1.35%
8/13/2021 148.97 149.44 148.27 149.1 147.2008 59375000 0.14%
8/12/2021 146.19 149.05 145.84 148.89 146.9935 72282600 2.08%
8/11/2021 146.05 146.72 145.53 145.86 144.0021 48493500 0.18%
8/10/2021 146.44 147.71 145.3 145.6 143.7454 69023100 -0.34%
8/9/2021 146.2 146.7 145.52 146.09 144.2291 48908700 -0.03%
8/6/2021 146.35 147.11 145.63 146.14 144.2785 54126800 -0.48%
8/5/2021 146.98 147.84 146.17 147.06 144.9696 46397700 0.07%
8/4/2021 147.27 147.79 146.28 146.95 144.8612 56368300 -0.28%
8/3/2021 145.81 148.04 145.18 147.36 145.2653 64786600 1.26%
8/2/2021 146.36 146.95 145.25 145.52 143.4515 62880000 -0.23%
7/30/2021 144.38 146.33 144.11 145.86 143.7867 70440600 0.15%
7/29/2021 144.69 146.55 144.58 145.64 143.5698 56699500 0.46%
7/28/2021 144.81 146.97 142.54 144.98 142.9192 1.19E+08 -1.22%
7/27/2021 149.12 149.21 145.55 146.77 144.6838 1.05E+08 -1.49%
7/26/2021 148.27 149.83 147.7 148.99 146.8722 72434100 0.29%
7/23/2021 147.55 148.72 146.92 148.56 146.4483 71447400 1.20%
7/22/2021 145.94 148.2 145.81 146.8 144.7133 77338200 0.96%
7/21/2021 145.53 146.13 144.63 145.4 143.3332 74993500 -0.51%
7/20/2021 143.46 147.1 142.96 146.15 144.0726 96350000 2.60%
7/19/2021 143.75 144.07 141.67 142.45 140.4251 1.21E+08 -2.69%
7/16/2021 148.46 149.76 145.88 146.39 144.3091 93251400 -1.41%
7/15/2021 149.24 150 147.09 148.48 146.3694 1.07E+08 -0.45%
7/14/2021 148.1 149.57 147.68 149.15 147.0299 1.27E+08 2.41%
7/13/2021 144.03 147.46 143.63 145.64 143.5698 1.01E+08 0.79%
7/12/2021 146.21 146.32 144 144.5 142.446 76299700 -0.42%
7/9/2021 142.75 145.65 142.65 145.11 143.0473 99890800 1.31%
7/8/2021 141.58 144.06 140.67 143.24 141.2039 1.06E+08 -0.92%
7/7/2021 143.54 144.89 142.66 144.57 142.515 1.05E+08 1.80%
7/6/2021 140.07 143.15 140.07 142.02 140.0013 1.08E+08 1.47%
7/2/2021 137.9 140 137.75 139.96 137.9706 78852600 1.96%
7/1/2021 136.6 137.33 135.76 137.27 135.3188 52485800 0.23%
6/30/2021 136.17 137.41 135.87 136.96 135.0132 63261400 0.46%
6/29/2021 134.8 136.49 134.35 136.33 134.3921 64556100 1.15%
6/28/2021 133.41 135.25 133.35 134.78 132.8642 62111300 1.25%
6/25/2021 133.46 133.89 132.81 133.11 131.2179 70783700 -0.22%
6/24/2021 134.45 134.64 132.93 133.41 131.5136 68711000 -0.22%
6/23/2021 133.77 134.32 133.23 133.7 131.7995 60214200 -0.21%
6/22/2021 132.13 134.08 131.62 133.98 132.0755 74783600 1.27%
6/21/2021 130.3 132.41 129.21 132.3 130.4194 79663300 1.41%
6/18/2021 130.71 131.51 130.24 130.46 128.6056 1.09E+08 -1.01%
6/17/2021 129.8 132.55 129.65 131.79 129.9167 96721700 1.26%
6/16/2021 130.37 130.89 128.46 130.15 128.3 91815000 0.39%
6/15/2021 129.94 130.6 129.39 129.64 127.7972 62746300 -0.64%
6/14/2021 127.82 130.54 127.07 130.48 128.6253 96906500 2.46%
6/11/2021 126.53 127.44 126.1 127.35 125.5398 53522400 0.98%
6/10/2021 127.02 128.19 125.94 126.11 124.3174 71186400 -0.80%
6/9/2021 127.21 127.75 126.52 127.13 125.3229 56877900 0.31%
6/8/2021 126.6 128.46 126.21 126.74 124.9384 74403800 0.67%
6/7/2021 126.17 126.32 124.83 125.9 124.1104 71057600 0.01%
6/4/2021 124.07 126.16 123.85 125.89 124.1005 75169300 1.90%
6/3/2021 124.68 124.85 123.13 123.54 121.784 76229200 -1.22%
6/2/2021 124.28 125.24 124.05 125.06 123.2823 59278900 0.63%
6/1/2021 125.08 125.35 123.94 124.28 122.5134 67637100 -0.26%
5/28/2021 125.57 125.8 124.55 124.61 122.8387 71311100 -0.53%
5/27/2021 126.44 127.64 125.08 125.28 123.4992 94625600 -1.24%
5/26/2021 126.96 127.39 126.42 126.85 125.0469 56575900 -0.04%
5/25/2021 127.82 128.32 126.32 126.9 125.0962 72009500 -0.16%
5/24/2021 126.01 127.94 125.94 127.1 125.2933 63092900 1.33%
5/21/2021 127.82 128 125.21 125.43 123.6471 79295400 -1.48%
5/20/2021 125.23 127.72 125.1 127.31 125.5003 76857100 2.10%
5/19/2021 123.16 124.92 122.86 124.69 122.9176 92612000 -0.13%
5/18/2021 126.56 126.99 124.78 124.85 123.0753 63342900 -1.12%
5/17/2021 126.82 126.93 125.17 126.27 124.4751 74244600 -0.93%
5/14/2021 126.25 127.89 125.85 127.45 125.6384 81918000 1.98%
5/13/2021 124.58 126.15 124.26 124.97 123.1936 1.06E+08 1.79%
5/12/2021 123.4 124.64 122.25 122.77 121.0249 1.12E+08 -2.49%
5/11/2021 123.5 126.27 122.77 125.91 124.1203 1.26E+08 -0.74%
5/10/2021 129.41 129.54 126.81 126.85 125.0469 88071200 -2.58%
5/7/2021 130.85 131.26 129.48 130.21 128.3591 78973300 0.53%
5/6/2021 127.89 129.75 127.13 129.74 127.6789 78128300 1.28%
5/5/2021 129.2 130.45 127.97 128.1 126.065 84000900 0.20%
5/4/2021 131.19 131.49 126.7 127.85 125.819 1.38E+08 -3.54%
5/3/2021 132.04 134.07 131.83 132.54 130.4344 75135100 0.82%
4/30/2021 131.78 133.56 131.07 131.46 129.3716 1.1E+08 -1.51%
4/29/2021 136.47 137.07 132.45 133.48 131.3595 1.51E+08 -0.07%
4/28/2021 134.31 135.02 133.08 133.58 131.4579 1.08E+08 -0.60%
4/27/2021 135.01 135.41 134.11 134.39 132.2551 66015800 -0.24%
4/26/2021 134.83 135.06 133.56 134.72 132.5798 66905100 0.30%
4/23/2021 132.16 135.12 132.16 134.32 132.1862 78657500 1.80%
4/22/2021 133.04 134.15 131.41 131.94 129.844 84566500 -1.17%
4/21/2021 132.36 133.75 131.3 133.5 131.3792 68847100 0.29%
4/20/2021 135.02 135.53 131.81 133.11 130.9954 94812300 -1.28%
4/19/2021 133.51 135.47 133.34 134.84 132.6979 94264200 0.51%
4/16/2021 134.3 134.67 133.28 134.16 132.0287 84922400 -0.25%
4/15/2021 133.82 135 133.64 134.5 132.3633 89347100 1.87%
4/14/2021 134.94 135 131.66 132.03 129.9326 87222800 -1.79%
4/13/2021 132.44 134.66 131.93 134.43 132.2944 91266500 2.43%
4/12/2021 132.52 132.85 130.63 131.24 129.1551 91420000 -1.32%
4/9/2021 129.8 133.04 129.47 133 130.8871 1.07E+08 2.03%
4/8/2021 128.95 130.39 128.52 130.36 128.2891 88844600 1.92%
4/7/2021 125.83 127.92 125.14 127.9 125.8682 83466700 1.34%
4/6/2021 126.5 127.13 125.65 126.21 124.205 80171300 0.25%
4/5/2021 123.87 126.16 123.07 125.9 123.8999 88651200 2.36%
4/1/2021 123.66 124.18 122.49 123 121.046 75089100 0.70%
3/31/2021 121.65 123.52 121.15 122.15 120.2095 1.18E+08 1.88%
3/30/2021 120.11 120.4 118.86 119.9 117.9952 85671900 -1.23%
3/29/2021 121.65 122.58 120.73 121.39 119.4616 80819200 0.15%
3/26/2021 120.35 121.48 118.92 121.21 119.2844 94071200 0.51%
3/25/2021 119.54 121.66 119 120.59 118.6743 98844700 0.42%
3/24/2021 122.82 122.9 120.07 120.09 118.1823 88530500 -2.00%
3/23/2021 123.33 124.24 122.14 122.54 120.5933 95467100 -0.69%
3/22/2021 120.33 123.87 120.26 123.39 121.4298 1.12E+08 2.83%
3/19/2021 119.9 121.43 119.68 119.99 118.0838 1.86E+08 -0.45%
3/18/2021 122.88 123.18 120.32 120.53 118.6153 1.21E+08 -3.39%
3/17/2021 124.05 125.86 122.34 124.76 122.778 1.12E+08 -0.65%
3/16/2021 125.7 127.22 124.72 125.57 123.5752 1.15E+08 1.27%
3/15/2021 121.41 124 120.42 123.99 122.0203 92403800 2.45%
3/12/2021 120.4 121.17 119.16 121.03 119.1073 88105100 -0.76%
3/11/2021 122.54 123.21 121.26 121.96 120.0225 1.03E+08 1.65%
3/10/2021 121.69 122.17 119.45 119.98 118.074 1.12E+08 -0.92%
3/9/2021 119.03 122.06 118.79 121.09 119.1664 1.3E+08 4.06%
3/8/2021 120.93 121 116.21 116.36 114.5115 1.54E+08 -4.17%
3/5/2021 120.98 121.94 117.57 121.42 119.4911 1.54E+08 1.07%
3/4/2021 121.75 123.6 118.62 120.13 118.2216 1.78E+08 -1.58%
 3/3/2021 124.81 125.71 121.84 122.06 120.1209 1.13E+08 -2.45%
3/2/2021 128.41 128.72 125.01 125.12 123.1323 1.02E+08 -2.09%
3/1/2021 123.75 127.93 122.79 127.79 125.7599 1.16E+08 5.39%
2/26/2021 122.59 124.85 121.2 121.26 119.3337 1.65E+08 0.22%
2/25/2021 124.68 126.46 120.54 120.99 119.0679 1.48E+08 -3.48%
2/24/2021 124.94 125.56 122.23 125.35 123.3587 1.11E+08 -0.41%
2/23/2021 123.76 126.71 118.39 125.86 123.8606 1.58E+08 -0.11%
2/22/2021 128.01 129.72 125.6 126 123.9984 1.04E+08 -2.98%
2/19/2021 130.24 130.71 128.8 129.87 127.8069 87668800 0.12%
2/18/2021 129.2 130 127.41 129.71 127.6494 96856700 -0.86%
2/17/2021 131.25 132.22 129.47 130.84 128.7615 97918500 -1.76%
2/16/2021 135.49 136.01 132.79 133.19 131.0741 80576300 -1.61%
2/12/2021 134.35 135.53 133.69 135.37 133.2195 60145100 0.18%
2/11/2021 135.9 136.39 133.77 135.13 132.9833 64280000 -0.19%
2/10/2021 136.48 136.99 134.4 135.39 133.2392 73046600 -0.46%
2/9/2021 136.62 137.88 135.85 136.01 133.8493 76774200 -0.66%
2/8/2021 136.03 136.96 134.92 136.91 134.7351 71297200 0.11%
2/5/2021 137.35 137.42 135.86 136.76 134.5874 75693800 -0.31%
2/4/2021 136.3 137.4 134.59 137.39 135.0057 84183100 2.58%
2/3/2021 135.76 135.77 133.61 133.94 131.6155 89880900 -0.78%
2/2/2021 135.73 136.31 134.61 134.99 132.6473 83305400 0.63%
2/1/2021 133.75 135.38 130.93 134.14 131.8121 1.06E+08 1.65%
1/29/2021 135.83 136.74 130.21 131.96 129.6699 1.78E+08 -3.74%
1/28/2021 139.52 141.99 136.7 137.09 134.7108 1.43E+08 -3.50%
1/27/2021 143.43 144.3 140.41 142.06 139.5946 1.41E+08 -0.77%
1/26/2021 143.6 144.3 141.37 143.16 140.6755 98390600 0.17%
1/25/2021 143.07 145.09 136.54 142.92 140.4397 1.58E+08 2.77%
1/22/2021 136.28 139.85 135.02 139.07 136.6565 1.14E+08 1.61%
1/21/2021 133.8 139.67 133.59 136.87 134.4947 1.2E+08 3.67%
1/20/2021 128.66 132.49 128.55 132.03 129.7387 1.04E+08 3.29%
1/19/2021 127.78 128.71 126.94 127.83 125.6116 90757300 0.54%
1/15/2021 128.78 130.22 127 127.14 124.9335 1.12E+08 -1.37%
1/14/2021 130.8 131 128.76 128.91 126.6728 90221800 -1.51%
1/13/2021 128.76 131.45 128.49 130.89 128.6185 88636800 1.62%
1/12/2021 128.5 129.69 126.86 128.8 126.5647 91951100 -0.14%
1/11/2021 129.19 130.17 128.5 128.98 126.7416 1E+08 -2.32%
1/8/2021 132.43 132.63 130.23 132.05 129.7583 1.05E+08 0.86%
1/7/2021 128.36 131.63 127.86 130.92 128.6479 1.1E+08 3.41%
1/6/2021 127.72 131.05 126.38 126.6 124.4029 1.55E+08 -3.37%
1/5/2021 128.89 131.74 128.43 131.01 128.7364 97664900 1.24%
1/4/2021 133.52 133.61 126.76 129.41 127.1642 1.43E+08 -2.47%
12/31/2020 134.08 134.74 131.72 132.69 130.3873 99116600 -0.77%
12/30/2020 135.58 135.99 133.4 133.72 131.3994 96452100 -0.85%
12/29/2020 138.05 138.79 134.34 134.87 132.5294 1.21E+08 -1.33%
12/28/2020 133.99 137.34 133.51 136.69 134.3178 1.24E+08 3.58%
12/24/2020 131.32 133.46 131.1 131.97 129.6797 54930100 0.77%
12/23/2020 132.16 132.43 130.78 130.96 128.6873 88223700 -0.70%
12/22/2020 131.61 134.41 129.65 131.88 129.5913 1.69E+08 2.85%
12/21/2020 125.02 128.31 123.45 128.23 126.0046 1.21E+08 1.24%
12/18/2020 128.96 129.1 126.12 126.66 124.4619 1.93E+08 -1.59%
12/17/2020 128.9 129.58 128.04 128.7 126.4665 94359800 0.70%
12/16/2020 127.41 128.37 126.56 127.81 125.5919 98208600 -0.05%
12/15/2020 124.34 127.9 124.13 127.88 125.6607 1.57E+08 5.01%
12/14/2020 122.6 123.35 121.54 121.78 119.6666 79184500 -0.51%
12/11/2020 122.43 122.76 120.55 122.41 120.2856 86939800 -0.67%
12/10/2020 120.5 123.87 120.15 123.24 121.1012 81312200 1.20%
12/9/2020 124.53 125.95 121 121.78 119.6666 1.15E+08 -2.09%
12/8/2020 124.37 124.98 123.09 124.38 122.2215 82225500 0.51%
12/7/2020 122.31 124.57 122.25 123.75 121.6024 86712000 1.23%
12/4/2020 122.6 122.86 121.52 122.25 120.1284 78260400 -0.56%
12/3/2020 123.52 123.78 122.21 122.94 120.8064 78967600 -0.11%
12/2/2020 122.02 123.37 120.89 123.08 120.944 89004200 0.29%
12/1/2020 121.01 123.47 120.01 122.72 120.5903 1.28E+08 3.08%
11/30/2020 116.97 120.97 116.81 119.05 116.984 1.69E+08 2.11%
11/27/2020 116.57 117.49 116.22 116.59 114.5666 46691300 0.48%
11/25/2020 115.55 116.75 115.17 116.03 114.0164 76499200 0.75%
11/24/2020 113.91 115.85 112.59 115.17 113.1713 1.14E+08 1.16%
11/23/2020 117.18 117.62 113.75 113.85 111.8742 1.28E+08 -2.97%
11/20/2020 118.64 118.77 117.29 117.34 115.3036 73604300 -1.10%
11/19/2020 117.59 119.06 116.81 118.64 116.5811 74113000 0.52%
11/18/2020 118.61 119.82 118 118.03 115.9816 76322100 -1.14%
11/17/2020 119.55 120.67 118.96 119.39 117.3181 74271000 -0.76%
11/16/2020 118.92 120.99 118.15 120.3 118.2123 91183000 0.87%
11/13/2020 119.44 119.67 117.87 119.26 117.1903 81581900 0.04%
11/12/2020 119.62 120.53 118.57 119.21 117.1412 1.03E+08 -0.23%
11/11/2020 117.19 119.63 116.44 119.49 117.4163 1.12E+08 3.04%
11/10/2020 115.55 117.59 114.13 115.97 113.9574 1.38E+08 -0.30%
11/9/2020 120.5 121.99 116.05 116.32 114.3013 1.55E+08 -2.00%
11/6/2020 118.32 119.2 116.13 118.69 116.6302 1.14E+08 -0.11%
11/5/2020 117.95 119.62 116.87 119.03 116.7628 1.26E+08 3.55%
11/4/2020 114.14 115.59 112.35 114.95 112.7606 1.38E+08 4.08%
11/3/2020 109.66 111.49 108.73 110.44 108.3365 1.08E+08 1.54%
11/2/2020 109.11 110.68 107.32 108.77 106.6983 1.23E+08 -0.08%
10/30/2020 111.06 111.99 107.72 108.86 106.7866 1.9E+08 -5.60%
10/29/2020 112.37 116.93 112.2 115.32 113.1235 1.46E+08 3.71%
10/28/2020 115.05 115.43 111.1 111.2 109.082 1.44E+08 -4.63%
10/27/2020 115.49 117.28 114.54 116.6 114.3791 92276800 1.35%
10/26/2020 114.01 116.55 112.88 115.05 112.8587 1.12E+08 0.01%
10/23/2020 116.39 116.55 114.28 115.04 112.8489 82572600 -0.61%
10/22/2020 117.45 118.04 114.59 115.75 113.5453 1.02E+08 -0.96%
10/21/2020 116.67 118.71 116.45 116.87 114.644 89946000 -0.54%
10/20/2020 116.2 118.98 115.63 117.51 115.2718 1.24E+08 1.32%
10/19/2020 119.96 120.42 115.66 115.98 113.771 1.21E+08 -2.55%
10/16/2020 121.28 121.55 118.81 119.02 116.7531 1.15E+08 -1.40%
10/15/2020 118.72 121.2 118.15 120.71 118.4109 1.13E+08 -0.40%
10/14/2020 121 123.03 119.62 121.19 118.8817 1.51E+08 0.07%
10/13/2020 125.27 125.39 119.65 121.1 118.7934 2.62E+08 -2.65%
10/12/2020 120.06 125.18 119.28 124.4 122.0306 2.4E+08 6.35%
10/9/2020 115.28 117 114.92 116.97 114.7421 1.01E+08 1.74%
10/8/2020 116.25 116.4 114.59 114.97 112.7802 83477200 -0.10%
10/7/2020 114.62 115.55 114.13 115.08 112.8881 96849000 1.70%
10/6/2020 115.7 116.12 112.25 113.16 111.0047 1.61E+08 -2.87%
10/5/2020 113.91 116.65 113.55 116.5 114.281 1.06E+08 3.08%
10/2/2020 112.89 115.37 112.22 113.02 110.8673 1.45E+08 -3.23%
10/1/2020 117.64 117.72 115.83 116.79 114.5655 1.16E+08 0.85%
9/30/2020 113.79 117.26 113.62 115.81 113.6042 1.43E+08 1.51%
9/29/2020 114.55 115.31 113.57 114.09 111.917 99382200 -0.76%
9/28/2020 115.01 115.32 112.78 114.96 112.7704 1.38E+08 2.39%
9/25/2020 108.43 112.44 107.67 112.28 110.1414 1.5E+08 3.75%
9/24/2020 105.17 110.25 105 108.22 106.1588 1.68E+08 1.03%
9/23/2020 111.62 112.11 106.77 107.12 105.0797 1.51E+08 -4.19%
9/22/2020 112.68 112.86 109.16 111.81 109.6804 1.83E+08 1.57%
9/21/2020 104.54 110.19 103.1 110.08 107.9833 1.96E+08 3.03%
9/18/2020 110.4 110.88 106.09 106.84 104.805 2.87E+08 -3.17%
9/17/2020 109.72 112.2 108.71 110.34 108.2384 1.78E+08 -1.60%
9/16/2020 115.23 116 112.04 112.13 109.9943 1.55E+08 -2.95%
9/15/2020 118.33 118.83 113.61 115.54 113.3393 1.85E+08 0.16%
9/14/2020 114.72 115.93 112.8 115.36 113.1628 1.4E+08 3.00%
9/11/2020 114.57 115.23 110 112 109.8668 1.81E+08 -1.31%
9/10/2020 120.36 120.5 112.5 113.49 111.3284 1.82E+08 -3.26%
9/9/2020 117.26 119.14 115.26 117.32 115.0854 1.77E+08 3.99%
9/8/2020 113.95 118.99 112.68 112.82 110.6711 2.31E+08 -6.73%
9/4/2020 120.07 123.7 110.89 120.96 118.6561 3.33E+08 0.07%
9/3/2020 126.91 128.84 120.5 120.88 118.5776 2.58E+08 -8.01%
9/2/2020 137.59 137.98 127 131.4 128.8972 2E+08 -2.07%
9/1/2020 132.76 134.8 130.53 134.18 131.6243 1.52E+08 3.98%
8/31/2020 127.58 131 126 129.04 126.5822 2.26E+08 3.39%
8/28/2020 126.0125 126.4425 124.5775 124.8075 122.4303 1.88E+08 -0.16%
8/27/2020 127.1425 127.485 123.8325 125.01 122.6289 1.56E+08 -1.20%
8/26/2020 126.18 126.9925 125.0825 126.5225 124.1126 1.63E+08 1.36%
8/25/2020 124.6975 125.18 123.0525 124.825 122.4475 2.11E+08 -0.82%
8/24/2020 128.6975 128.785 123.9375 125.8575 123.4603 3.46E+08 1.20%
8/21/2020 119.2625 124.8675 119.25 124.37 122.0012 3.38E+08 5.15%
8/20/2020 115.75 118.3925 115.7325 118.275 116.0222 1.27E+08 2.22%
8/19/2020 115.9825 117.1625 115.61 115.7075 113.5036 1.46E+08 0.13%
8/18/2020 114.3525 116 114.0075 115.5625 113.3614 1.06E+08 0.83%
8/17/2020 116.0625 116.0875 113.9625 114.6075 112.4246 1.2E+08 -0.26%
8/14/2020 114.83 115 113.045 114.9075 112.7189 1.66E+08 -0.09%
8/13/2020 114.43 116.0425 113.9275 115.01 112.8194 2.1E+08 1.77%
8/12/2020 110.4975 113.275 110.2975 113.01 110.8575 1.66E+08 3.32%
8/11/2020 111.97 112.4825 109.1075 109.375 107.2917 1.88E+08 -2.97%
8/10/2020 112.6 113.775 110 112.7275 110.5804 2.12E+08 1.45%
8/7/2020 113.205 113.675 110.2925 111.1125 108.9962 1.98E+08 -2.27%
8/6/2020 110.405 114.4125 109.7975 113.9025 111.5319 2.02E+08 3.49%
8/5/2020 109.3775 110.3925 108.8975 110.0625 107.7718 1.22E+08 0.36%
8/4/2020 109.1325 110.79 108.3875 109.665 107.3826 1.73E+08 0.67%
8/3/2020 108.2 111.6375 107.8925 108.9375 106.6703 3.08E+08 2.52%
7/31/2020 102.885 106.415 100.825 106.26 104.0485 3.74E+08 10.47%
7/30/2020 94.1875 96.2975 93.7675 96.19 94.18806 1.58E+08 1.21%
7/29/2020 93.75 95.23 93.7125 95.04 93.062 90329200 1.92%
7/28/2020 94.3675 94.55 93.2475 93.2525 91.31168 1.04E+08 -1.64%
7/27/2020 93.71 94.905 93.48 94.81 92.83679 1.21E+08 2.37%
7/24/2020 90.9875 92.97 89.145 92.615 90.68746 1.85E+08 -0.25%
7/23/2020 96.9975 97.0775 92.01 92.845 90.91268 1.97E+08 -4.55%
7/22/2020 96.6925 97.975 96.6025 97.2725 95.24802 89001600 0.28%
7/21/2020 99.1725 99.25 96.7425 97 94.9812 1.03E+08 -1.38%
7/20/2020 96.4175 98.5 96.0625 98.3575 96.31046 90318000 2.11%
7/17/2020 96.9875 97.1475 95.84 96.3275 94.32271 92186800 -0.20%
7/16/2020 96.5625 97.405 95.905 96.5225 94.51363 1.11E+08 -1.23%
7/15/2020 98.99 99.2475 96.49 97.725 95.69112 1.53E+08 0.69%
7/14/2020 94.84 97.255 93.8775 97.0575 95.03751 1.71E+08 1.65%
7/13/2020 97.265 99.955 95.2575 95.4775 93.4904 1.92E+08 -0.46%
7/10/2020 95.335 95.98 94.705 95.92 93.92368 90257200 0.17%
7/9/2020 96.2625 96.3175 94.6725 95.7525 93.75965 1.26E+08 0.43%
7/8/2020 94.18 95.375 94.09 95.3425 93.3582 1.17E+08 2.33%
7/7/2020 93.8525 94.655 93.0575 93.1725 91.23337 1.12E+08 -0.31%
7/6/2020 92.5 93.945 92.4675 93.4625 91.51731 1.19E+08 2.68%
7/2/2020 91.9625 92.6175 90.91 91.0275 89.13299 1.14E+08 0.00%
7/1/2020 91.28 91.84 90.9775 91.0275 89.13299 1.11E+08 -0.19%
6/30/2020 90.02 91.495 90 91.2 89.3019 1.4E+08 0.83%
6/29/2020 88.3125 90.5425 87.82 90.445 88.56263 1.31E+08 2.30%
6/26/2020 91.1025 91.33 88.255 88.4075 86.56755 2.05E+08 -3.07%
6/25/2020 90.175 91.25 89.3925 91.21 89.31171 1.38E+08 1.33%
6/24/2020 91.25 92.1975 89.63 90.015 88.14156 1.93E+08 -1.77%
6/23/2020 91 93.095 90.5675 91.6325 89.72541 2.12E+08 2.13%
6/22/2020 87.835 89.865 87.7875 89.7175 87.85027 1.35E+08 2.62%
6/19/2020 88.66 89.14 86.2875 87.43 85.61038 2.64E+08 -0.57%
6/18/2020 87.8525 88.3625 87.305 87.9325 86.10243 96820400 0.04%
6/17/2020 88.7875 88.85 87.7725 87.8975 86.06815 1.14E+08 -0.14%
6/16/2020 87.865 88.3 86.18 88.02 86.1881 1.65E+08 2.65%
6/15/2020 83.3125 86.42 83.145 85.7475 83.96291 1.39E+08 1.24%
6/12/2020 86.18 86.95 83.555 84.7 82.93719 2E+08 0.86%
6/11/2020 87.3275 87.765 83.87 83.975 82.22727 2.02E+08 -4.80%
6/10/2020 86.975 88.6925 86.5225 88.21 86.37414 1.67E+08 2.57%
6/9/2020 83.035 86.4025 83.0025 85.9975 84.20768 1.48E+08 3.16%
6/8/2020 82.5625 83.4 81.83 83.365 81.62998 95654400 0.59%
6/5/2020 80.8375 82.9375 80.8075 82.875 81.15018 1.37E+08 2.85%
6/4/2020 81.0975 81.405 80.195 80.58 78.90294 87560400 -0.86%
6/3/2020 81.165 81.55 80.575 81.28 79.58838 1.04E+08 0.55%
6/2/2020 80.1875 80.86 79.7325 80.835 79.15264 87642800 0.46%
6/1/2020 79.4375 80.5875 79.3025 80.4625 78.78789 80791200 1.23%
5/29/2020 79.8125 80.2875 79.1175 79.485 77.83074 1.54E+08 -0.10%
5/28/2020 79.1925 80.86 78.9075 79.5625 77.90662 1.34E+08 0.04%
5/27/2020 79.035 79.6775 78.2725 79.5275 77.87233 1.13E+08 0.44%
5/26/2020 80.875 81.06 79.125 79.1825 77.53451 1.26E+08 -0.68%
5/22/2020 78.9425 79.8075 78.8375 79.7225 78.06331 81803200 0.64%
5/21/2020 79.665 80.2225 78.9675 79.2125 77.56391 1.03E+08 -0.75%
5/20/2020 79.17 79.88 79.13 79.8075 78.14654 1.12E+08 1.94%
5/19/2020 78.7575 79.63 78.2525 78.285 76.65569 1.02E+08 -0.58%
5/18/2020 78.2925 79.125 77.58 78.74 77.10124 1.35E+08 2.36%
5/15/2020 75.0875 76.975 75.0525 76.9275 75.32645 1.66E+08 -0.59%
5/14/2020 76.1275 77.4475 75.3825 77.385 75.77445 1.59E+08 0.61%
5/13/2020 78.0375 78.9875 75.8025 76.9125 75.31178 2.01E+08 -1.21%
5/12/2020 79.4575 79.9225 77.7275 77.8525 76.23221 1.62E+08 -1.14%
5/11/2020 77.025 79.2625 76.81 78.7525 77.11348 1.46E+08 1.57%
5/8/2020 76.41 77.5875 76.0725 77.5325 75.91887 1.34E+08 2.38%
5/7/2020 75.805 76.2925 75.4925 75.935 74.15389 1.15E+08 1.03%
5/6/2020 75.115 75.81 74.7175 75.1575 73.39462 1.42E+08 1.03%
5/5/2020 73.765 75.25 73.615 74.39 72.64512 1.48E+08 1.50%
5/4/2020 72.2925 73.4225 71.58 73.29 71.57093 1.34E+08 1.41%
5/1/2020 71.5625 74.75 71.4625 72.2675 70.57242 2.41E+08 -1.61%
4/30/2020 72.49 73.6325 72.0875 73.45 71.72717 1.83E+08 2.11%
4/29/2020 71.1825 72.4175 70.9725 71.9325 70.24525 1.37E+08 3.28%
4/28/2020 71.27 71.4575 69.55 69.645 68.01143 1.12E+08 -1.62%
4/27/2020 70.45 71.135 69.9875 70.7925 69.13201 1.17E+08 0.07%
4/24/2020 69.3 70.7525 69.25 70.7425 69.08315 1.26E+08 2.89%
4/23/2020 68.9675 70.4375 68.7175 68.7575 67.14475 1.25E+08 -0.39%
4/22/2020 68.4025 69.475 68.05 69.025 67.40595 1.17E+08 2.88%
4/21/2020 69.07 69.3125 66.3575 67.0925 65.5188 1.81E+08 -3.09%
4/20/2020 69.4875 70.42 69.2125 69.2325 67.60858 1.3E+08 -2.08%
4/17/2020 71.1725 71.7375 69.215 70.7 69.04166 2.15E+08 -1.36%
4/16/2020 71.845 72.05 70.5875 71.6725 69.99136 1.57E+08 0.79%
4/15/2020 70.6 71.5825 70.1575 71.1075 69.43961 1.31E+08 -0.91%
4/14/2020 70 72.0625 69.5125 71.7625 70.07925 1.95E+08 5.05%
4/13/2020 67.0775 68.425 66.4575 68.3125 66.71018 1.31E+08 1.96%
4/9/2020 67.175 67.5175 66.175 66.9975 65.42602 1.62E+08 0.72%
4/8/2020 65.685 66.8425 65.3075 66.5175 64.95728 1.69E+08 2.56%
4/7/2020 67.7 67.925 64.75 64.8575 63.33621 2.03E+08 -1.16%
4/6/2020 62.725 65.7775 62.345 65.6175 64.07839 2.02E+08 8.72%
4/3/2020 60.7 61.425 59.7425 60.3525 58.93688 1.3E+08 -1.44%
4/2/2020 60.085 61.2875 59.225 61.2325 59.79624 1.66E+08 1.67%
4/1/2020 61.625 62.18 59.7825 60.2275 58.81481 1.76E+08 -5.26%
3/31/2020 63.9 65.6225 63 63.5725 62.08136 1.97E+08 -0.20%
3/30/2020 62.685 63.88 62.35 63.7025 62.20831 1.68E+08 2.85%
3/27/2020 63.1875 63.9675 61.7625 61.935 60.48227 2.04E+08 -4.14%
3/26/2020 61.63 64.67 61.59 64.61 63.09452 2.52E+08 5.26%
3/25/2020 62.6875 64.5625 61.075 61.38 59.94028 3.04E+08 -0.55%
3/24/2020 59.09 61.9225 58.575 61.72 60.27231 2.88E+08 10.03%
3/23/2020 57.02 57.125 53.1525 56.0925 54.77681 3.37E+08 -2.12%
3/20/2020 61.795 62.9575 57 57.31 55.96574 4.02E+08 -6.35%
3/19/2020 61.8475 63.21 60.6525 61.195 59.75962 2.72E+08 -0.77%
3/18/2020 59.9425 62.5 59.28 61.6675 60.22104 3E+08 -2.45%
3/17/2020 61.8775 64.4025 59.6 63.215 61.73224 3.24E+08 4.40%
3/16/2020 60.4875 64.77 60 60.5525 59.13219 3.22E+08 -12.86%
3/13/2020 66.2225 69.98 63.2375 69.4925 67.8625 3.71E+08 11.98%
3/12/2020 63.985 67.5 62 62.0575 60.60189 4.18E+08 -9.88%
3/11/2020 69.3475 70.305 67.965 68.8575 67.24239 2.56E+08 -3.47%
3/10/2020 69.285 71.61 67.3425 71.335 69.66177 2.85E+08 7.20%
3/9/2020 65.9375 69.5225 65.75 66.5425 64.98171 2.87E+08 -7.91%
3/6/2020 70.5 72.705 70.3075 72.2575 70.56263 2.26E+08 -1.33%
 3/5/2020 73.88 74.8875 72.8525 73.23 71.51234 1.88E+08 -3.24%
3/4/2020 74.11 75.85 73.2825 75.685 73.90974 2.19E+08 4.64%
3/3/2020 75.9175 76 71.45 72.33 70.63342 3.19E+08 -3.18%
3/2/2020 70.57 75.36 69.43 74.7025 72.95029 3.41E+08 9.31%
2/28/2020 64.315 69.6025 64.0925 68.34 66.73702 4.27E+08 -0.06%
2/27/2020 70.275 71.5 68.24 68.38 66.77609 3.21E+08 -6.54%
2/26/2020 71.6325 74.47 71.625 73.1625 71.44641 1.98E+08 1.59%
2/25/2020 75.2375 75.6325 71.5325 72.02 70.33072 2.31E+08 -3.39%
2/24/2020 74.315 76.045 72.3075 74.545 72.79649 2.22E+08 -4.75%
2/21/2020 79.655 80.1125 77.625 78.2625 76.42679 1.3E+08 -2.26%
2/20/2020 80.6575 81.1625 79.5525 80.075 78.19676 1.01E+08 -1.03%
2/19/2020 80 81.1425 80 80.905 79.00731 93984000 1.45%
2/18/2020 78.84 79.9375 78.6525 79.75 77.87939 1.53E+08 -1.83%
2/14/2020 81.185 81.495 80.7125 81.2375 79.33201 80113600 0.02%
2/13/2020 81.0475 81.555 80.8375 81.2175 79.31247 94747600 -0.71%
2/12/2020 80.3675 81.805 80.3675 81.8 79.88133 1.14E+08 2.37%
2/11/2020 80.9 80.975 79.6775 79.9025 78.02831 94323200 -0.60%
2/10/2020 78.545 80.3875 78.4625 80.3875 78.50194 1.09E+08 0.47%
2/7/2020 80.5925 80.85 79.5 80.0075 78.13087 1.18E+08 -1.36%
2/6/2020 80.6425 81.305 80.065 81.3025 79.20751 1.05E+08 1.17%
2/5/2020 80.88 81.19 79.7375 80.3625 78.29173 1.19E+08 0.82%
2/4/2020 78.8275 79.91 78.4075 79.7125 77.65846 1.37E+08 3.30%
2/3/2020 76.075 78.3725 75.555 77.165 75.17661 1.74E+08 -0.27%
1/31/2020 80.2325 80.67 77.0725 77.3775 75.38362 2E+08 -4.43%
1/30/2020 80.135 81.0225 79.6875 80.9675 78.88112 1.27E+08 -0.14%
1/29/2020 81.1125 81.9625 80.345 81.085 78.99561 2.16E+08 2.09%
1/28/2020 78.15 79.6 78.0475 79.4225 77.37594 1.62E+08 2.83%
1/27/2020 77.515 77.9425 76.22 77.2375 75.24724 1.62E+08 -2.94%
1/24/2020 80.0625 80.8325 79.38 79.5775 77.52694 1.47E+08 -0.29%
1/23/2020 79.48 79.89 78.9125 79.8075 77.75103 1.04E+08 0.48%
1/22/2020 79.645 79.9975 79.3275 79.425 77.37838 1.02E+08 0.36%
1/21/2020 79.2975 79.755 79 79.1425 77.10317 1.11E+08 -0.68%
1/17/2020 79.0675 79.685 78.75 79.6825 77.62925 1.38E+08 1.11%
1/16/2020 78.3975 78.925 78.0225 78.81 76.77922 1.09E+08 1.25%
1/15/2020 77.9625 78.875 77.3875 77.835 75.82936 1.22E+08 -0.43%
1/14/2020 79.175 79.3925 78.0425 78.17 76.15573 1.62E+08 -1.35%
1/13/2020 77.91 79.2675 77.7875 79.24 77.19814 1.22E+08 2.14%
1/10/2020 77.65 78.1675 77.0625 77.5825 75.58335 1.41E+08 0.23%
1/9/2020 76.81 77.6075 76.55 77.4075 75.41287 1.7E+08 2.12%
1/8/2020 74.29 76.11 74.29 75.7975 73.84437 1.32E+08 1.61%
1/7/2020 74.96 75.225 74.37 74.5975 72.67528 1.09E+08 -0.47%
1/6/2020 73.4475 74.99 73.1875 74.95 73.01868 1.18E+08 0.80%
1/3/2020 74.2875 75.145 74.125 74.3575 72.44147 1.46E+08 -0.97%
1/2/2020 74.06 75.15 73.7975 75.0875 73.15265 1.35E+08 2.28%
12/31/2019 72.4825 73.42 72.38 73.4125 71.52082 1.01E+08 0.73%
12/30/2019 72.365 73.1725 71.305 72.88 71.00202 1.44E+08 0.59%
12/27/2019 72.78 73.4925 72.03 72.45 70.58312 1.46E+08 -0.04%
12/26/2019 71.205 72.495 71.175 72.4775 70.60989 93121200 1.98%
12/24/2019 71.1725 71.2225 70.73 71.0675 69.23622 48478800 0.10%
12/23/2019 70.1325 71.0625 70.0925 71 69.17047 98572000 1.63%
12/20/2019 70.5575 70.6625 69.64 69.86 68.05986 2.76E+08 -0.21%
12/19/2019 69.875 70.295 69.7375 70.005 68.20111 98369200 0.10%
12/18/2019 69.95 70.475 69.78 69.935 68.13292 1.16E+08 -0.24%
12/17/2019 69.8925 70.4425 69.7 70.1025 68.2961 1.14E+08 0.20%
12/16/2019 69.25 70.1975 69.245 69.965 68.16215 1.28E+08 1.71%
12/13/2019 67.865 68.825 67.7325 68.7875 67.01499 1.34E+08 1.36%
12/12/2019 66.945 68.14 66.83 67.865 66.11626 1.37E+08 0.25%
12/11/2019 67.2025 67.775 67.125 67.6925 65.9482 78756800 0.85%
12/10/2019 67.15 67.5175 66.465 67.12 65.39048 90420400 0.58%
12/9/2019 67.5 67.7 66.2275 66.73 65.01051 1.28E+08 -1.40%
12/6/2019 66.87 67.75 66.825 67.6775 65.93357 1.06E+08 1.93%
12/5/2019 65.9475 66.4725 65.6825 66.395 64.68413 74424400 1.47%
12/4/2019 65.2675 65.8275 65.17 65.435 63.74886 67181600 0.88%
12/3/2019 64.5775 64.8825 64.0725 64.8625 63.19112 1.14E+08 -1.78%
12/2/2019 66.8175 67.0625 65.8625 66.04 64.33827 94487200 -1.16%
11/29/2019 66.65 67 66.475 66.8125 65.09088 46617600 -0.22%
11/27/2019 66.395 66.995 66.3275 66.96 65.23459 65235600 1.34%
11/26/2019 66.735 66.79 65.625 66.0725 64.36997 1.05E+08 -0.78%
11/25/2019 65.6775 66.61 65.63 66.5925 64.87655 84020400 1.75%
11/22/2019 65.6475 65.795 65.21 65.445 63.75861 65325200 -0.09%
11/21/2019 65.9225 66.0025 65.295 65.5025 63.81464 1.21E+08 -0.45%
11/20/2019 66.385 66.52 65.1 65.7975 64.10203 1.06E+08 -1.16%
11/19/2019 66.975 67 66.3475 66.5725 64.85706 76167200 -0.30%
11/18/2019 66.45 66.8575 66.0575 66.775 65.05435 86703200 0.50%
11/15/2019 65.92 66.445 65.7525 66.44 64.72797 1E+08 1.19%
11/14/2019 65.9375 66.22 65.525 65.66 63.96807 89182800 -0.69%
11/13/2019 65.2825 66.195 65.2675 66.1175 64.4138 1.03E+08 0.96%
11/12/2019 65.3875 65.6975 65.23 65.49 63.80246 87388800 -0.09%
11/11/2019 64.575 65.6175 64.57 65.55 63.86092 81821200 0.79%
11/8/2019 64.6725 65.11 64.2125 65.035 63.35919 69986400 0.27%
11/7/2019 64.685 65.0875 64.5275 64.8575 63.18626 94940400 1.15%
11/6/2019 64.1925 64.3725 63.8425 64.31 62.46532 75864400 0.04%
11/5/2019 64.2625 64.5475 64.08 64.2825 62.43861 79897600 -0.14%
11/4/2019 64.3325 64.4625 63.845 64.375 62.52845 1.03E+08 0.66%
11/1/2019 62.385 63.9825 62.29 63.955 62.12051 1.51E+08 2.84%
10/31/2019 61.81 62.2925 59.315 62.19 60.40614 1.39E+08 2.26%
10/30/2019 61.19 61.325 60.3025 60.815 59.07057 1.25E+08 -0.01%
10/29/2019 62.2425 62.4375 60.6425 60.8225 59.07786 1.43E+08 -2.31%
10/28/2019 61.855 62.3125 61.68 62.2625 60.47656 96572800 1.00%
10/25/2019 60.79 61.6825 60.72 61.645 59.87677 73477200 1.23%
10/24/2019 61.1275 61.2 60.4525 60.895 59.14828 69275200 0.16%
10/23/2019 60.525 60.81 60.305 60.795 59.05115 75828800 1.34%
10/22/2019 60.29 60.55 59.905 59.99 58.26925 82293600 -0.23%
10/21/2019 59.38 60.2475 59.33 60.1275 58.4028 87247200 1.73%
10/18/2019 58.6475 59.395 58.5725 59.1025 57.40719 97433600 0.48%
10/17/2019 58.7725 59.0375 58.38 58.82 57.1328 67585200 0.39%
10/16/2019 58.3425 58.81 58.3 58.5925 56.91184 73903200 -0.40%
10/15/2019 59.0975 59.4125 58.72 58.83 57.14252 87360000 -0.23%
10/14/2019 58.725 59.5325 58.6675 58.9675 57.27607 96427600 -0.14%
10/11/2019 58.2375 59.41 58.0775 59.0525 57.35863 1.67E+08 2.66%
10/10/2019 56.9825 57.61 56.825 57.5225 55.87252 1.13E+08 1.35%
10/9/2019 56.7575 56.9475 56.41 56.7575 55.12946 74770400 1.17%
10/8/2019 56.455 57.015 56.0825 56.1 54.49082 1.12E+08 -1.17%
10/7/2019 56.5675 57.4825 56.46 56.765 55.13675 1.22E+08 0.02%
10/4/2019 56.41 56.8725 55.9725 56.7525 55.1246 1.38E+08 2.80%
10/3/2019 54.6075 55.24 53.7825 55.205 53.6215 1.14E+08 0.85%
10/2/2019 55.765 55.895 54.4825 54.74 53.16984 1.38E+08 -2.51%
10/1/2019 56.2675 57.055 56.05 56.1475 54.53696 1.39E+08 0.28%
9/30/2019 55.225 56.145 55.1975 55.9925 54.38641 1.04E+08 2.35%
9/27/2019 55.135 55.24 54.32 54.705 53.13583 1.01E+08 -0.49%
9/26/2019 55 55.235 54.7075 54.9725 53.39566 75334000 -0.52%
9/25/2019 54.6375 55.375 54.285 55.2575 53.67249 87613600 1.54%
9/24/2019 55.2575 55.6225 54.2975 54.42 52.859 1.25E+08 -0.48%
9/23/2019 54.7375 54.96 54.4125 54.68 53.11155 76662000 0.45%
9/20/2019 55.345 55.64 54.3675 54.4325 52.87115 2.22E+08 -1.46%
9/19/2019 55.5025 55.94 55.0925 55.24 53.65549 88242400 -0.81%
9/18/2019 55.265 55.7125 54.86 55.6925 54.09501 1.01E+08 0.94%
9/17/2019 54.99 55.205 54.78 55.175 53.59235 73274800 0.36%
9/16/2019 54.4325 55.0325 54.39 54.975 53.39809 84632400 0.53%
9/13/2019 55 55.1975 54.255 54.6875 53.11884 1.59E+08 -1.95%
9/12/2019 56.2 56.605 55.715 55.7725 54.17272 1.29E+08 -0.22%
9/11/2019 54.5175 55.9275 54.4325 55.8975 54.29414 1.77E+08 3.18%
9/10/2019 53.465 54.195 52.9275 54.175 52.62104 1.27E+08 1.18%
9/9/2019 53.71 54.11 52.7675 53.5425 52.00668 1.09E+08 0.43%
9/6/2019 53.5125 53.605 53.1275 53.315 51.78571 77449200 -0.01%
9/5/2019 53 53.4925 52.8775 53.32 51.79057 95654800 1.96%
9/4/2019 52.0975 52.37 51.83 52.2975 50.79739 76752400 1.70%
9/3/2019 51.6075 51.745 51.055 51.425 49.94992 80092000 -1.46%
8/30/2019 52.54 52.6125 51.8 52.185 50.68812 84573600 -0.13%
8/29/2019 52.125 52.33 51.665 52.2525 50.75369 83962000 1.69%
8/28/2019 51.025 51.43 50.83 51.3825 49.90864 63755200 0.67%
8/27/2019 51.965 52.1375 50.8825 51.04 49.57596 1.03E+08 -1.13%
8/26/2019 51.465 51.7975 51.265 51.6225 50.14176 1.04E+08 1.90%
8/23/2019 52.3575 53.0125 50.25 50.66 49.20686 1.87E+08 -4.62%
8/22/2019 53.2975 53.61 52.6875 53.115 51.59145 89014800 -0.08%
8/21/2019 53.2475 53.4125 52.9 53.16 51.63516 86141600 1.08%
8/20/2019 52.72 53.3375 52.58 52.59 51.0815 1.08E+08 0.00%
8/19/2019 52.655 53.1825 52.5075 52.5875 51.07907 97654400 1.86%
8/16/2019 51.07 51.79 50.96 51.625 50.14418 1.1E+08 2.36%
8/15/2019 50.865 51.285 49.9175 50.435 48.98832 1.09E+08 -0.50%
8/14/2019 50.79 51.61 50.6475 50.6875 49.23357 1.46E+08 -2.98%
8/13/2019 50.255 53.035 50.12 52.2425 50.74398 1.89E+08 4.23%
8/12/2019 49.905 50.5125 49.7875 50.12 48.68235 89927600 -0.25%
8/9/2019 50.325 50.69 49.8225 50.2475 48.80619 98478800 -0.82%
8/8/2019 50.05 50.8825 49.8475 50.8575 49.21171 1.08E+08 2.21%
8/7/2019 48.8525 49.89 48.455 49.76 48.14973 1.33E+08 1.04%
8/6/2019 49.0775 49.5175 48.51 49.25 47.65624 1.43E+08 1.89%
8/5/2019 49.4975 49.6625 48.145 48.335 46.77085 2.1E+08 -5.23%
8/2/2019 51.3825 51.6075 50.4075 51.005 49.35445 1.63E+08 -2.12%
8/1/2019 53.475 54.5075 51.685 52.1075 50.42127 2.16E+08 -2.16%
7/31/2019 54.105 55.3425 52.825 53.26 51.53647 2.77E+08 2.04%
7/30/2019 52.19 52.54 51.8275 52.195 50.50594 1.36E+08 -0.43%
7/29/2019 52.115 52.66 52.11 52.42 50.72365 86693600 0.93%
7/26/2019 51.87 52.4325 51.785 51.935 50.25436 70475600 0.35%
7/25/2019 52.2225 52.31 51.6825 51.755 50.08018 55638400 -0.79%
7/24/2019 51.9175 52.2875 51.7925 52.1675 50.47933 59966400 -0.08%
7/23/2019 52.115 52.2275 51.8225 52.21 50.52045 73420800 0.78%
7/22/2019 50.9125 51.8075 50.9025 51.805 50.12856 89111600 2.29%
7/19/2019 51.4475 51.625 50.59 50.6475 49.00851 83717200 -1.49%
7/18/2019 51 51.47 50.925 51.415 49.75118 74162400 1.14%
7/17/2019 51.0125 51.2725 50.8175 50.8375 49.19237 56430000 -0.56%
7/16/2019 51.1475 51.5275 50.875 51.125 49.47057 67467200 -0.35%
7/15/2019 51.0225 51.4675 51 51.3025 49.64233 67789600 0.94%
7/12/2019 50.6125 51 50.55 50.825 49.18028 70380800 0.77%
7/11/2019 50.8275 51.0975 50.4275 50.4375 48.80531 80767200 -0.73%
7/10/2019 50.4625 50.9325 50.39 50.8075 49.16333 71588400 0.99%
7/9/2019 49.8 50.3775 49.7025 50.31 48.68194 82312000 0.61%
7/8/2019 50.2025 50.35 49.6025 50.005 48.38681 1.01E+08 -2.06%
7/5/2019 50.8375 51.27 50.725 51.0575 49.40525 69062000 -0.09%
7/3/2019 50.82 51.11 50.6725 51.1025 49.44879 45448000 0.83%
7/2/2019 50.3525 50.7825 50.34 50.6825 49.04238 67740800 0.59%
7/1/2019 50.7925 51.1225 50.1625 50.3875 48.75693 1.09E+08 1.83%
6/28/2019 49.67 49.875 49.2625 49.48 47.8788 1.24E+08 -0.91%
6/27/2019 50.0725 50.3925 49.8925 49.935 48.31908 83598800 -0.03%
6/26/2019 49.4425 50.2475 49.3375 49.95 48.33358 1.04E+08 2.16%
6/25/2019 49.6075 49.815 48.8225 48.8925 47.31031 84281200 -1.52%
6/24/2019 49.635 50.04 49.5425 49.645 48.03846 72881600 -0.10%
6/21/2019 49.7 50.2125 49.5375 49.695 48.08684 1.91E+08 -0.34%
6/20/2019 50.0925 50.1525 49.5075 49.865 48.25133 86056000 0.80%
6/19/2019 49.92 49.97 49.3275 49.4675 47.8667 84496800 -0.29%
6/18/2019 49.0125 50.0725 48.8025 49.6125 48.00701 1.06E+08 2.35%
6/17/2019 48.225 48.74 48.0425 48.4725 46.9039 58676400 0.60%
6/14/2019 47.8875 48.3975 47.575 48.185 46.62571 75046000 -0.73%
6/13/2019 48.675 49.1975 48.4 48.5375 46.9668 86698400 -0.02%
6/12/2019 48.4875 48.9925 48.3475 48.5475 46.97648 73012800 -0.32%
6/11/2019 48.715 49 48.4 48.7025 47.12646 1.08E+08 1.16%
6/10/2019 47.9525 48.8425 47.905 48.145 46.587 1.05E+08 1.28%
6/7/2019 46.6275 47.98 46.4425 47.5375 45.99916 1.23E+08 2.66%
6/6/2019 45.77 46.3675 45.5375 46.305 44.80654 90105200 1.47%
6/5/2019 46.07 46.2475 45.285 45.635 44.15822 1.19E+08 1.61%
6/4/2019 43.86 44.9575 43.63 44.91 43.45668 1.24E+08 3.66%
6/3/2019 43.9 44.48 42.5675 43.325 41.92297 1.62E+08 -1.01%
5/31/2019 44.0575 44.4975 43.7475 43.7675 42.35116 1.08E+08 -1.81%
5/30/2019 44.4875 44.8075 44.1675 44.575 43.13252 84873600 0.52%
5/29/2019 44.105 44.8375 44 44.345 42.90997 1.14E+08 -0.48%
5/28/2019 44.73 45.1475 44.4775 44.5575 43.11559 1.12E+08 -0.41%
5/24/2019 45.05 45.535 44.655 44.7425 43.2946 94858800 -0.38%
5/23/2019 44.95 45.135 44.4525 44.915 43.46152 1.46E+08 -1.71%
5/22/2019 46.165 46.4275 45.6375 45.695 44.21628 1.19E+08 -2.05%
5/21/2019 46.305 47 46.175 46.65 45.14039 1.13E+08 1.92%
5/20/2019 45.88 46.0875 45.07 45.7725 44.29128 1.54E+08 -3.13%
5/17/2019 46.7325 47.725 46.69 47.25 45.72096 1.32E+08 -0.57%
5/16/2019 47.4775 48.1175 47.21 47.52 45.98223 1.32E+08 -0.44%
5/15/2019 46.5675 47.9375 46.505 47.73 46.18543 1.06E+08 1.20%
5/14/2019 46.6025 47.425 46.3525 47.165 45.63871 1.46E+08 1.58%
5/13/2019 46.9275 47.37 45.7125 46.43 44.9275 2.3E+08 -5.81%
5/10/2019 49.355 49.7125 48.1925 49.295 47.69978 1.65E+08 -1.39%
5/9/2019 50.1 50.42 49.165 50.18 48.36987 1.4E+08 -1.07%
5/8/2019 50.475 51.335 50.4375 50.725 48.89522 1.05E+08 0.02%
5/7/2019 51.47 51.855 50.2075 50.715 48.88557 1.55E+08 -2.70%
5/6/2019 51.0725 52.21 50.875 52.12 50.2399 1.3E+08 -1.54%
5/3/2019 52.7225 52.96 52.5575 52.9375 51.02789 83569600 1.24%
5/2/2019 52.46 53.1625 52.0325 52.2875 50.40134 1.28E+08 -0.65%
5/1/2019 52.47 53.8275 52.3075 52.63 50.7315 2.59E+08 4.91%
4/30/2019 50.765 50.85 49.7775 50.1675 48.35783 1.86E+08 -1.93%
4/29/2019 51.1 51.4925 50.965 51.1525 49.30729 88818800 0.15%
4/26/2019 51.225 51.25 50.53 51.075 49.23259 74596400 -0.48%
4/25/2019 51.7075 51.94 51.28 51.32 49.46875 74172800 -0.91%
4/24/2019 51.84 52.12 51.7625 51.79 49.92179 70162400 -0.15%
4/23/2019 51.1075 51.9375 50.975 51.87 49.9989 93292000 1.44%
4/22/2019 50.7075 51.235 50.585 51.1325 49.28801 77758000 0.33%
4/18/2019 50.78 51.0375 50.63 50.965 49.12656 96783200 0.36%
4/17/2019 49.885 50.845 49.6525 50.7825 48.95064 1.16E+08 1.95%
4/16/2019 49.865 50.3425 49.64 49.8125 48.01563 1.03E+08 0.01%
4/15/2019 49.645 49.9625 49.5025 49.8075 48.01082 70146400 0.18%
4/12/2019 49.8 50.035 49.0525 49.7175 47.92406 1.11E+08 -0.04%
4/11/2019 50.2125 50.25 49.61 49.7375 47.94333 83603200 -0.83%
4/10/2019 49.67 50.185 49.545 50.155 48.34578 86781200 0.56%
4/9/2019 50.08 50.7125 49.8075 49.875 48.07587 1.43E+08 -0.30%
4/8/2019 49.105 50.0575 49.085 50.025 48.22047 1.04E+08 1.57%
4/5/2019 49.1125 49.275 48.9825 49.25 47.47342 74106400 0.67%
4/4/2019 48.6975 49.0925 48.285 48.9225 47.15773 76457200 0.17%
4/3/2019 48.3125 49.125 48.2875 48.8375 47.0758 93087200 0.69%
4/2/2019 47.7725 48.615 47.7625 48.505 46.75531 91062800 1.45%
4/1/2019 47.91 47.92 47.095 47.81 46.08537 1.11E+08 0.68%
3/29/2019 47.4575 47.52 47.135 47.4875 45.77451 94256000 0.65%
3/28/2019 47.2375 47.39 46.8825 47.18 45.47809 83121600 0.13%
3/27/2019 47.1875 47.44 46.6375 47.1175 45.41785 1.19E+08 0.90%
3/26/2019 47.915 48.22 46.145 46.6975 45.01299 1.99E+08 -1.03%
3/25/2019 47.8775 47.995 46.65 47.185 45.48291 1.75E+08 -1.21%
3/22/2019 48.835 49.4225 47.695 47.7625 46.03958 1.7E+08 -2.07%
3/21/2019 47.505 49.0825 47.4525 48.7725 47.01314 2.04E+08 3.68%
3/20/2019 46.5575 47.3725 46.1825 47.04 45.34314 1.24E+08 0.87%
3/19/2019 47.0875 47.2475 46.48 46.6325 44.95034 1.27E+08 -0.79%
3/18/2019 46.45 47.0975 46.4475 47.005 45.30941 1.05E+08 1.02%
3/15/2019 46.2125 46.8325 45.935 46.53 44.85154 1.56E+08 1.30%
3/14/2019 45.975 46.025 45.64 45.9325 44.27559 94318000 1.11%
3/13/2019 45.5625 45.825 45.23 45.4275 43.78881 1.24E+08 0.44%
3/12/2019 45 45.6675 44.8425 45.2275 43.59603 1.3E+08 1.12%
3/11/2019 43.8725 44.78 43.8375 44.725 43.11166 1.28E+08 3.46%
 3/8/2019 42.58 43.2675 42.375 43.2275 41.66816 95997600 0.24%
3/7/2019 43.4675 43.61 43.005 43.125 41.56936 99185600 -1.16%
3/6/2019 43.6675 43.8725 43.485 43.63 42.05615 83241600 -0.58%
3/5/2019 43.985 44 43.635 43.8825 42.29955 78949600 -0.18%
3/4/2019 43.9225 44.4375 43.4925 43.9625 42.37665 1.1E+08 0.50%
3/1/2019 43.57 43.7875 43.2225 43.7425 42.16459 1.04E+08 1.05%
2/28/2019 43.58 43.7275 43.23 43.2875 41.72599 1.13E+08 -0.98%
2/27/2019 43.3025 43.75 43.1825 43.7175 42.14048 1.11E+08 0.31%
2/26/2019 43.4275 43.825 43.2925 43.5825 42.01036 68280800 0.06%
2/25/2019 43.54 43.9675 43.4875 43.5575 41.98627 87493600 0.73%
2/22/2019 42.895 43.25 42.845 43.2425 41.68263 75652800 1.12%
2/21/2019 42.95 43.0925 42.575 42.765 41.22234 68998800 -0.56%
2/20/2019 42.7975 43.33 42.7475 43.0075 41.45611 1.04E+08 0.64%
2/19/2019 42.4275 42.86 42.3725 42.7325 41.19101 75891200 0.30%
2/15/2019 42.8125 42.925 42.4375 42.605 41.06812 98507200 -0.22%
2/14/2019 42.4275 42.815 42.345 42.7 41.15971 87342800 0.36%
2/13/2019 42.8475 43.12 42.48 42.545 41.01028 89960800 -0.42%
2/12/2019 42.525 42.75 42.425 42.7225 41.18139 89134000 0.86%
2/11/2019 42.7625 42.8025 42.3125 42.3575 40.82955 83973600 -0.58%
2/8/2019 42.2475 42.665 42.105 42.6025 41.06571 95280000 0.12%
2/7/2019 43.1 43.485 42.585 42.735 41.01752 1.27E+08 -1.89%
2/6/2019 43.6625 43.8925 43.2125 43.56 41.80937 1.13E+08 0.03%
2/5/2019 43.215 43.77 43.0875 43.545 41.79496 1.44E+08 1.71%
2/4/2019 41.8525 42.915 41.82 42.8125 41.09191 1.26E+08 2.84%
2/1/2019 41.74 42.245 41.4825 41.63 39.95693 1.31E+08 0.05%
1/31/2019 41.5275 42.25 41.14 41.61 39.93773 1.63E+08 0.72%
1/30/2019 40.8125 41.5375 40.0575 41.3125 39.65218 2.44E+08 6.83%
1/29/2019 39.0625 39.5325 38.5275 38.67 37.11588 1.66E+08 -1.04%
1/28/2019 38.9475 39.0825 38.415 39.075 37.50462 1.05E+08 -0.93%
1/25/2019 38.87 39.5325 38.58 39.44 37.85494 1.34E+08 3.31%
1/24/2019 38.5275 38.62 37.935 38.175 36.64078 1.02E+08 -0.79%
1/23/2019 38.5375 38.785 37.925 38.48 36.93352 92522400 0.40%
1/22/2019 39.1025 39.1825 38.155 38.325 36.78476 1.22E+08 -2.24%
1/18/2019 39.375 39.47 38.995 39.205 37.62939 1.35E+08 0.62%
1/17/2019 38.55 39.415 38.315 38.965 37.39903 1.19E+08 0.59%
1/16/2019 38.27 38.97 38.25 38.735 37.17828 1.22E+08 1.22%
1/15/2019 37.5675 38.3475 37.5125 38.2675 36.72957 1.15E+08 2.05%
1/14/2019 37.7125 37.8175 37.305 37.5 35.99291 1.3E+08 -1.50%
1/11/2019 38.22 38.425 37.8775 38.0725 36.5424 1.08E+08 -0.98%
1/10/2019 38.125 38.4925 37.715 38.45 36.90473 1.43E+08 0.32%
1/9/2019 37.8225 38.6325 37.4075 38.3275 36.78714 1.8E+08 1.70%
1/8/2019 37.39 37.955 37.13 37.6875 36.17287 1.64E+08 1.91%
1/7/2019 37.175 37.2075 36.475 36.9825 35.49621 2.19E+08 -0.22%
1/4/2019 36.1325 37.1375 35.95 37.065 35.57538 2.34E+08 4.27%
1/3/2019 35.995 36.43 35.5 35.5475 34.11889 3.65E+08 -9.96%
1/2/2019 38.7225 39.7125 38.5575 39.48 37.89334 1.48E+08 0.11%
12/31/2018 39.6325 39.84 39.12 39.435 37.85014 1.4E+08 0.97%
12/28/2018 39.375 39.63 38.6375 39.0575 37.48781 1.69E+08 0.05%
12/27/2018 38.96 39.1925 37.5175 39.0375 37.46862 2.12E+08 -0.65%
12/26/2018 37.075 39.3075 36.68 39.2925 37.71337 2.34E+08 7.04%
12/24/2018 37.0375 37.8875 36.6475 36.7075 35.23225 1.49E+08 -2.59%
12/21/2018 39.215 39.54 37.4075 37.6825 36.16808 3.83E+08 -3.89%
12/20/2018 40.1 40.5275 38.825 39.2075 37.63178 2.59E+08 -2.52%
12/19/2018 41.5 41.8625 39.7725 40.2225 38.60599 1.96E+08 -3.12%
12/18/2018 41.345 41.8825 41.0975 41.5175 39.84895 1.35E+08 1.30%
12/17/2018 41.3625 42.0875 40.6825 40.985 39.33785 1.77E+08 -0.93%
12/14/2018 42.25 42.27 41.32 41.37 39.70738 1.63E+08 -3.20%
12/13/2018 42.6225 43.1425 42.3875 42.7375 41.01992 1.28E+08 1.09%
12/12/2018 42.6 42.98 42.255 42.275 40.576 1.43E+08
Date Apple Return Nasdaq Return
12/11/2023 -1.29% 0.20% SUMMARY OUTPUT
12/8/2023 0.74% 0.45%
12/7/2023 1.01% 1.37% Regression Statistics
12/6/2023 -0.57% -0.58% Multiple R 0.852942
12/5/2023 2.11% 0.31% R Square 0.72751
12/4/2023 -0.95% -0.84% Adjusted R Square 0.727293
12/1/2023 0.68% 0.55% Standard Error 0.010704
11/30/2023 0.31% -0.23% Observations 1257
11/29/2023 -0.54% -0.16%
11/28/2023 0.32% 0.29% ANOVA
11/27/2023 -0.09% -0.07% df SS
11/24/2023 -0.70% -0.11% Regression 1 0.383914
11/22/2023 0.35% 0.46% Residual 1255 0.143795
11/21/2023 -0.42% -0.59% Total 1256 0.52771
11/20/2023 0.93% 1.13%
11/17/2023 -0.01% 0.08% Coefficients
Standard Error
11/16/2023 0.90% 0.07% Intercept 0.000695 0.000302
11/15/2023 0.30% 0.07% Nasdaq Return 1.092851 0.01888
11/14/2023 1.43% 2.37%
11/13/2023 -0.86% -0.22%
11/10/2023 2.32% 2.05%
11/9/2023 -0.26% -0.94%
11/8/2023 0.59% 0.08%
11/7/2023 1.45% 0.90%
11/6/2023 1.46% 0.30%
11/3/2023 -0.52% 1.38%
11/2/2023 2.07% 1.78%
11/1/2023 1.87% 1.64%
10/31/2023 0.28% 0.48%
10/30/2023 1.23% 1.16%
10/27/2023 0.80% 0.38%
10/26/2023 -2.46% -1.76%
10/25/2023 -1.35% -2.43%
10/24/2023 0.25% 0.93%
10/23/2023 0.07% 0.27%
10/20/2023 -1.47% -1.53%
10/19/2023 -0.22% -0.96%
10/18/2023 -0.74% -1.62%
10/17/2023 -0.88% -0.25%
10/16/2023 -0.07% 1.20%
10/13/2023 -1.03% -1.23%
10/12/2023 0.51% -0.63%
10/11/2023 0.79% 0.71%
10/10/2023 -0.34% 0.58%
10/9/2023 0.85% 0.39%
10/6/2023 1.48% 1.60%
10/5/2023 0.72% -0.12%
10/4/2023 0.73% 1.35%
10/3/2023 -0.78% -1.87%
10/2/2023 1.48% 0.67%
9/29/2023 0.30% 0.14%
9/28/2023 0.15% 0.83%
9/27/2023 -0.89% 0.22%
9/26/2023 -2.34% -1.57%
9/25/2023 0.74% 0.45%
9/22/2023 0.49% -0.09%
9/21/2023 -0.89% -1.82%
9/20/2023 -2.00% -1.53%
9/19/2023 0.62% -0.23%
9/18/2023 1.69% 0.01%
9/15/2023 -0.42% -1.56%
9/14/2023 0.88% 0.81%
9/13/2023 -1.19% 0.29%
9/12/2023 -1.71% -1.04%
9/11/2023 0.66% 1.14%
9/8/2023 0.35% 0.09%
9/7/2023 -2.92% -0.89%
9/6/2023 -3.58% -1.06%
9/5/2023 0.13% -0.08%
9/1/2023 0.85% -0.02%
8/31/2023 0.12% 0.11%
8/30/2023 1.92% 0.54%
8/29/2023 2.18% 1.74%
8/28/2023 0.88% 0.84%
8/25/2023 1.26% 0.94%
8/24/2023 -2.62% -1.87%
8/23/2023 2.19% 1.59%
8/22/2023 0.79% 0.06%
8/21/2023 0.77% 1.56%
8/18/2023 0.28% -0.20%
8/17/2023 -1.46% -1.17%
8/16/2023 -0.50% -1.15%
8/15/2023 -1.12% -1.14%
8/14/2023 0.94% 1.05%
8/11/2023 0.03% -0.68%
8/10/2023 -0.12% 0.12%
8/9/2023 -0.90% -1.17%
8/8/2023 0.53% -0.79%
8/7/2023 -1.73% 0.61%
8/4/2023 -4.80% -0.36%
8/3/2023 -0.73% -0.10%
8/2/2023 -1.55% -2.17%
8/1/2023 -0.43% -0.43%
7/31/2023 0.32% 0.21%
7/28/2023 1.35% 1.90%
7/27/2023 -0.66% -0.55%
7/26/2023 0.45% -0.12%
7/25/2023 0.45% 0.61%
7/24/2023 0.42% 0.19%
7/21/2023 -0.62% -0.22%
7/20/2023 -1.01% -2.05%
7/19/2023 0.71% 0.03%
7/18/2023 -0.13% 0.76%
7/17/2023 1.73% 0.93%
7/14/2023 0.08% -0.18%
7/13/2023 0.41% 1.58%
7/12/2023 0.90% 1.15%
7/11/2023 -0.28% 0.55%
7/10/2023 -1.09% 0.18%
7/7/2023 -0.59% -0.13%
7/6/2023 0.25% -0.82%
7/5/2023 -0.59% -0.18%
7/3/2023 -0.78% 0.21%
6/30/2023 2.31% 1.45%
6/29/2023 0.18% 0.00%
6/28/2023 0.63% 0.27%
6/27/2023 1.51% 1.65%
6/26/2023 -0.76% -1.16%
6/23/2023 -0.17% -1.01%
6/22/2023 1.65% 0.95%
6/21/2023 -0.57% -1.21%
6/20/2023 0.05% -0.16%
6/16/2023 -0.59% -0.68%
6/15/2023 1.12% 1.15%
6/14/2023 0.35% 0.39%
6/13/2023 -0.26% 0.83%
6/12/2023 1.56% 1.53%
6/9/2023 0.22% 0.16%
6/8/2023 1.55% 1.02%
6/7/2023 -0.78% -1.29%
6/6/2023 -0.21% 0.36%
6/5/2023 -0.76% -0.09%
6/2/2023 0.48% 1.07%
6/1/2023 1.60% 1.28%
5/31/2023 -0.03% -0.63%
5/30/2023 1.07% 0.32%
5/26/2023 1.41% 2.19%
5/25/2023 0.67% 1.71%
5/24/2023 0.16% -0.61%
5/23/2023 -1.52% -1.26%
5/22/2023 -0.55% 0.50%
5/19/2023 0.06% -0.24%
5/18/2023 1.37% 1.51%
5/17/2023 0.36% 1.28%
5/16/2023 0.00% -0.18%
5/15/2023 -0.29% 0.66%
5/12/2023 -0.54% -0.36%
5/11/2023 0.11% 0.18%
5/10/2023 1.04% 1.04%
5/9/2023 -1.00% -0.63%
5/8/2023 -0.04% 0.18%
5/5/2023 4.69% 2.25%
5/4/2023 -0.99% -0.49%
5/3/2023 -0.65% -0.46%
5/2/2023 -0.62% -1.08%
5/1/2023 -0.05% -0.11%
4/28/2023 0.75% 0.69%
4/27/2023 2.84% 2.43%
4/26/2023 -0.01% 0.47%
4/25/2023 -0.94% -1.98%
4/24/2023 0.19% -0.29%
4/21/2023 -0.98% 0.11%
4/20/2023 -0.58% -0.80%
4/19/2023 0.70% 0.03%
4/18/2023 0.75% -0.04%
4/17/2023 0.01% 0.28%
4/14/2023 -0.21% -0.35%
4/13/2023 3.41% 1.99%
4/12/2023 -0.44% -0.85%
4/11/2023 -0.76% -0.43%
4/10/2023 -1.60% -0.03%
4/6/2023 0.55% 0.76%
4/5/2023 -1.13% -1.07%
4/4/2023 -0.32% -0.52%
4/3/2023 0.77% -0.27%
3/31/2023 1.56% 1.74%
3/30/2023 0.99% 0.73%
3/29/2023 1.98% 1.79%
3/28/2023 -0.40% -0.45%
3/27/2023 -1.23% -0.47%
3/24/2023 0.83% 0.31%
3/23/2023 0.70% 1.01%
3/22/2023 -0.91% -1.60%
3/21/2023 1.19% 1.58%
3/20/2023 1.55% 0.39%
3/17/2023 -0.55% -0.74%
3/16/2023 1.87% 2.48%
3/15/2023 0.26% 0.05%
3/14/2023 1.41% 2.14%
3/13/2023 1.33% 0.45%
3/10/2023 -1.39% -1.76%
3/9/2023 -1.49% -2.05%
3/8/2023 0.84% 0.40%
3/7/2023 -1.45% -1.25%
3/6/2023 1.85% -0.11%
3/3/2023 3.51% 1.97%
3/2/2023 0.41% 0.73%
3/1/2023 -1.42% -0.66%
 2/28/2023 -0.34% -0.10%
2/27/2023 0.82% 0.63%
2/24/2023 -1.80% -1.69%
2/23/2023 0.33% 0.72%
2/22/2023 0.29% 0.13%
2/21/2023 -2.67% -2.50%
2/17/2023 -0.75% -0.58%
2/16/2023 -1.04% -1.78%
2/15/2023 1.39% 0.92%
2/14/2023 -0.42% 0.57%
2/13/2023 1.88% 1.48%
2/10/2023 0.25% -0.61%
2/9/2023 -0.69% -1.02%
2/8/2023 -1.77% -1.68%
2/7/2023 1.92% 1.90%
2/6/2023 -1.79% -1.00%
2/3/2023 2.44% -1.59%
2/2/2023 3.71% 3.25%
2/1/2023 0.79% 2.00%
1/31/2023 0.90% 1.67%
1/30/2023 -2.01% -1.96%
1/27/2023 1.37% 0.95%
1/26/2023 1.48% 1.76%
1/25/2023 -0.47% -0.18%
1/24/2023 1.01% -0.27%
1/23/2023 2.35% 2.01%
1/20/2023 1.92% 2.66%
1/19/2023 0.04% -0.96%
1/18/2023 -0.54% -1.24%
1/17/2023 0.88% 0.14%
1/13/2023 1.01% 0.71%
1/12/2023 -0.06% 0.64%
1/11/2023 2.11% 1.76%
1/10/2023 0.45% 1.01%
1/9/2023 0.41% 0.63%
1/6/2023 3.68% 2.56%
1/5/2023 -1.06% -1.47%
1/4/2023 1.03% 0.69%
1/3/2023 -3.74% -0.76%
12/30/2022 0.25% -0.11%
12/29/2022 2.83% 2.59%
12/28/2022 -3.07% -1.35%
12/27/2022 -1.39% -1.38%
12/23/2022 -0.28% 0.21%
12/22/2022 -2.38% -2.18%
12/21/2022 2.38% 1.54%
12/20/2022 -0.05% 0.01%
12/19/2022 -1.59% -1.49%
12/16/2022 -1.46% -0.97%
12/15/2022 -4.69% -3.23%
12/14/2022 -1.55% -0.76%
12/13/2022 0.68% 1.01%
12/12/2022 1.64% 1.26%
12/9/2022 -0.34% -0.70%
12/8/2022 1.21% 1.13%
12/7/2022 -1.38% -0.51%
12/6/2022 -2.54% -2.00%
12/5/2022 -0.80% -1.93%
12/2/2022 -0.34% -0.18%
12/1/2022 0.19% 0.13%
11/30/2022 4.86% 4.41%
11/29/2022 -2.11% -0.59%
11/28/2022 -2.63% -1.58%
11/25/2022 -1.96% -0.52%
11/23/2022 0.59% 0.99%
11/22/2022 1.47% 1.36%
11/21/2022 -2.17% -1.09%
11/18/2022 0.38% 0.01%
11/17/2022 1.30% -0.35%
11/16/2022 -0.83% -1.54%
11/15/2022 1.19% 1.45%
11/14/2022 -0.95% -1.12%
11/11/2022 1.93% 1.88%
11/10/2022 8.90% 7.35%
11/9/2022 -3.32% -2.48%
11/8/2022 0.42% 0.49%
11/7/2022 0.39% 0.85%
11/4/2022 -0.19% 1.28%
11/3/2022 -4.24% -1.73%
11/2/2022 -3.73% -3.36%
11/1/2022 -1.75% -0.89%
10/31/2022 -1.54% -1.03%
10/28/2022 7.56% 2.87%
10/27/2022 -3.05% -1.63%
10/26/2022 -1.96% -2.04%
10/25/2022 1.93% 2.25%
10/24/2022 1.48% 0.86%
10/21/2022 2.71% 2.31%
10/20/2022 -0.33% -0.61%
10/19/2022 0.08% -0.85%
10/18/2022 0.94% 0.90%
10/17/2022 2.91% 3.43%
10/14/2022 -3.22% -3.08%
10/13/2022 3.36% 2.23%
10/12/2022 -0.46% -0.09%
10/11/2022 -1.03% -1.10%
10/10/2022 0.24% -1.04%
10/7/2022 -3.67% -3.80%
10/6/2022 -0.66% -0.68%
10/5/2022 0.21% -0.25%
10/4/2022 2.56% 3.34%
10/3/2022 3.08% 2.27%
9/30/2022 -3.00% -1.51%
9/29/2022 -4.91% -2.84%
9/28/2022 -1.27% 2.05%
9/27/2022 0.66% 0.25%
9/26/2022 0.23% -0.60%
9/23/2022 -1.51% -1.80%
9/22/2022 -0.64% -1.37%
9/21/2022 -2.03% -1.79%
9/20/2022 1.57% -0.95%
9/19/2022 2.51% 0.76%
9/16/2022 -1.10% -0.90%
9/15/2022 -1.89% -1.43%
9/14/2022 0.96% 0.74%
9/13/2022 -5.87% -5.16%
9/12/2022 3.85% 1.27%
9/9/2022 1.88% 2.11%
9/8/2022 -0.96% 0.60%
9/7/2022 0.93% 2.14%
9/6/2022 -0.82% -0.74%
9/2/2022 -1.36% -1.31%
9/1/2022 0.47% -0.26%
8/31/2022 -1.06% -0.56%
8/30/2022 -1.53% -1.12%
8/29/2022 -1.37% -1.02%
8/26/2022 -3.77% -3.94%
8/25/2022 1.49% 1.67%
8/24/2022 0.18% 0.41%
8/23/2022 -0.20% 0.00%
8/22/2022 -2.30% -2.55%
8/19/2022 -1.51% -2.01%
8/18/2022 -0.23% 0.21%
8/17/2022 0.88% -1.25%
8/16/2022 -0.09% -0.19%
8/15/2022 0.63% 0.62%
8/12/2022 2.14% 2.09%
8/11/2022 -0.44% -0.58%
8/10/2022 2.62% 2.89%
8/9/2022 0.03% -1.19%
8/8/2022 -0.29% -0.10%
8/5/2022 -0.14% -0.50%
8/4/2022 -0.19% 0.41%
8/3/2022 3.82% 2.59%
8/2/2022 -0.93% -0.16%
8/1/2022 -0.62% -0.18%
7/29/2022 3.28% 1.88%
7/28/2022 0.36% 1.08%
7/27/2022 3.42% 4.06%
7/26/2022 -0.88% -1.87%
7/25/2022 -0.74% -0.43%
7/22/2022 -0.81% -1.87%
7/21/2022 1.51% 1.36%
7/20/2022 1.35% 1.58%
7/19/2022 2.67% 3.11%
7/18/2022 -2.06% -0.81%
7/15/2022 1.15% 1.79%
7/14/2022 2.05% 0.03%
7/13/2022 -0.25% -0.15%
7/12/2022 0.68% -0.95%
7/11/2022 -1.48% -2.26%
7/8/2022 0.47% 0.12%
7/7/2022 2.40% 2.28%
7/6/2022 0.96% 0.35%
7/5/2022 1.89% 1.75%
7/1/2022 1.62% 0.90%
6/30/2022 -1.80% -1.33%
6/29/2022 1.30% -0.03%
6/28/2022 -2.98% -2.98%
6/27/2022 0.00% -0.72%
6/24/2022 2.45% 3.34%
6/23/2022 2.16% 1.62%
6/22/2022 -0.38% -0.15%
6/21/2022 3.28% 2.51%
6/17/2022 1.15% 1.43%
6/16/2022 -3.97% -4.08%
6/15/2022 2.01% 2.50%
6/14/2022 0.67% 0.18%
6/13/2022 -3.83% -4.68%
6/10/2022 -3.86% -3.52%
6/9/2022 -3.60% -2.75%
6/8/2022 -0.50% -0.73%
6/7/2022 1.76% 0.94%
6/6/2022 0.52% 0.40%
6/3/2022 -3.86% -2.47%
6/2/2022 1.68% 2.69%
6/1/2022 -0.09% -0.72%
5/31/2022 -0.53% -0.41%
5/27/2022 4.08% 3.33%
5/26/2022 2.32% 2.68%
5/25/2022 0.11% 1.51%
5/24/2022 -1.92% -2.35%
5/23/2022 4.01% 1.59%
5/20/2022 0.17% -0.30%
5/19/2022 -2.46% -0.26%
5/18/2022 -5.64% -4.73%
5/17/2022 2.54% 2.76%
5/16/2022 -1.07% -1.20%
5/13/2022 3.19% 3.82%
5/12/2022 -2.69% 0.06%
5/11/2022 -5.18% -3.18%
5/10/2022 1.61% 0.98%
5/9/2022 -3.32% -4.29%
5/6/2022 0.47% -1.40%
5/5/2022 -5.57% -4.99%
5/4/2022 4.10% 3.19%
5/3/2022 0.96% 0.22%
5/2/2022 0.20% 1.63%
4/29/2022 -3.66% -4.17%
4/28/2022 4.52% 3.06%
4/27/2022 -0.15% -0.01%
4/26/2022 -3.73% -3.95%
4/25/2022 0.67% 1.29%
4/22/2022 -2.78% -2.55%
4/21/2022 -0.48% -2.07%
4/20/2022 -0.10% -1.22%
4/19/2022 1.41% 2.15%
4/18/2022 -0.13% -0.14%
4/14/2022 -3.00% -2.14%
4/13/2022 1.63% 2.03%
4/12/2022 1.15% -0.30%
4/11/2022 -2.55% -2.18%
4/8/2022 -1.19% -1.34%
4/7/2022 0.18% 0.06%
4/6/2022 -1.85% -2.22%
4/5/2022 -1.89% -2.26%
4/4/2022 2.37% 1.90%
4/1/2022 -0.17% 0.29%
3/31/2022 -1.78% -1.54%
3/30/2022 -0.66% -1.21%
3/29/2022 1.91% 1.84%
3/28/2022 0.50% 1.31%
3/25/2022 0.37% -0.16%
3/24/2022 2.27% 1.93%
3/23/2022 0.82% -1.32%
3/22/2022 2.08% 1.95%
3/21/2022 0.85% -0.40%
3/18/2022 2.09% 2.05%
3/17/2022 0.65% 1.33%
3/16/2022 2.90% 3.77%
3/15/2022 2.97% 2.92%
3/14/2022 -2.66% -2.04%
3/11/2022 -2.39% -2.18%
3/10/2022 -2.72% -0.95%
3/9/2022 3.50% 3.59%
3/8/2022 -1.17% -0.28%
3/7/2022 -2.37% -3.62%
3/4/2022 -1.84% -1.66%
3/3/2022 -0.20% -1.56%
3/2/2022 2.06% 1.62%
 3/1/2022 -1.16% -1.59%
2/28/2022 0.16% 0.41%
2/25/2022 1.30% 1.64%
2/24/2022 1.67% 3.34%
2/23/2022 -2.59% -2.57%
2/22/2022 -1.78% -1.23%
2/18/2022 -0.94% -1.23%
2/17/2022 -2.13% -2.88%
2/16/2022 -0.14% -0.11%
2/15/2022 2.32% 2.53%
2/14/2022 0.14% 0.00%
2/11/2022 -2.02% -2.78%
2/10/2022 -2.36% -2.10%
2/9/2022 0.83% 2.08%
2/8/2022 1.85% 1.28%
2/7/2022 -0.42% -0.58%
2/4/2022 -0.17% 1.58%
2/3/2022 -1.67% -3.74%
2/2/2022 0.70% 0.50%
2/1/2022 -0.10% 0.75%
1/31/2022 2.61% 3.41%
1/28/2022 6.98% 3.13%
1/27/2022 -0.29% -1.40%
1/26/2022 -0.06% 0.02%
1/25/2022 -1.14% -2.28%
1/24/2022 -0.49% 0.63%
1/21/2022 -1.28% -2.72%
1/20/2022 -1.03% -1.30%
1/19/2022 -2.10% -1.15%
1/18/2022 -1.89% -2.60%
1/14/2022 0.51% 0.59%
1/13/2022 -1.90% -2.51%
1/12/2022 0.26% 0.23%
1/11/2022 1.68% 1.41%
1/10/2022 0.01% 0.05%
1/7/2022 0.10% -0.96%
1/6/2022 -1.67% -0.13%
1/5/2022 -2.66% -3.34%
1/4/2022 -1.27% -1.33%
1/3/2022 2.50% 1.20%
12/31/2021 -0.35% -0.61%
12/30/2021 -0.66% -0.16%
12/29/2021 0.05% -0.10%
12/28/2021 -0.58% -0.56%
12/27/2021 2.30% 1.39%
12/23/2021 0.36% 0.85%
12/22/2021 1.53% 1.18%
12/21/2021 1.91% 2.40%
12/20/2021 -0.81% -1.24%
12/17/2021 -0.65% -0.07%
12/16/2021 -3.93% -2.47%
12/15/2021 2.85% 2.15%
12/14/2021 -0.80% -1.14%
12/13/2021 -2.07% -1.39%
12/10/2021 2.80% 0.73%
12/9/2021 -0.30% -1.71%
12/8/2021 2.28% 0.64%
12/7/2021 3.54% 3.03%
12/6/2021 2.15% 0.93%
12/3/2021 -1.17% -1.92%
12/2/2021 -0.61% 0.83%
12/1/2021 -0.32% -1.83%
11/30/2021 3.16% -1.55%
11/29/2021 2.19% 1.88%
11/26/2021 -3.17% -2.23%
11/24/2021 0.33% 0.44%
11/23/2021 0.24% -0.50%
11/22/2021 0.29% -1.26%
11/19/2021 1.70% 0.40%
11/18/2021 2.85% 0.45%
11/17/2021 1.65% -0.33%
11/16/2021 0.67% 0.76%
11/15/2021 0.01% -0.04%
11/12/2021 1.43% 1.00%
11/11/2021 -0.03% 0.52%
11/10/2021 -1.92% -1.66%
11/9/2021 0.25% -0.60%
11/8/2021 -0.56% 0.07%
11/5/2021 0.36% 0.20%
11/4/2021 -0.35% 0.81%
11/3/2021 0.98% 1.04%
11/2/2021 0.71% 0.34%
11/1/2021 -0.56% 0.63%
10/29/2021 -1.82% 0.33%
10/28/2021 2.50% 1.39%
10/27/2021 -0.31% 0.00%
10/26/2021 0.46% 0.06%
10/25/2021 -0.03% 0.90%
10/22/2021 -0.53% -0.82%
10/21/2021 0.15% 0.62%
10/20/2021 0.34% -0.05%
10/19/2021 1.51% 0.71%
10/18/2021 1.18% 0.84%
10/15/2021 0.75% 0.50%
10/14/2021 2.02% 1.73%
10/13/2021 -0.42% 0.73%
10/12/2021 -0.91% -0.14%
10/11/2021 -0.06% -0.64%
10/8/2021 -0.27% -0.51%
10/7/2021 0.91% 1.05%
10/6/2021 0.63% 0.47%
10/5/2021 1.42% 1.25%
10/4/2021 -2.46% -2.14%
10/1/2021 0.81% 0.82%
9/30/2021 -0.93% -0.44%
9/29/2021 0.65% -0.24%
9/28/2021 -2.38% -2.83%
9/27/2021 -1.05% -0.52%
9/24/2021 0.06% -0.03%
9/23/2021 0.67% 1.04%
9/22/2021 1.69% 1.02%
9/21/2021 0.34% 0.22%
9/20/2021 -2.14% -2.19%
9/17/2021 -1.83% -0.91%
9/16/2021 -0.16% 0.13%
9/15/2021 0.61% 0.82%
9/14/2021 -0.96% -0.45%
9/13/2021 0.39% -0.07%
9/10/2021 -3.31% -0.87%
9/9/2021 -0.67% -0.25%
9/8/2021 -1.01% -0.57%
9/7/2021 1.55% 0.07%
9/3/2021 0.42% 0.21%
9/2/2021 0.75% 0.14%
9/1/2021 0.45% 0.33%
8/31/2021 -0.84% -0.04%
8/30/2021 3.04% 0.90%
8/27/2021 0.72% 1.23%
8/26/2021 -0.55% -0.64%
8/25/2021 -0.84% 0.15%
8/24/2021 -0.06% 0.52%
8/23/2021 1.03% 1.55%
8/20/2021 1.02% 1.19%
8/19/2021 0.23% 0.11%
8/18/2021 -2.55% -0.89%
8/17/2021 -0.62% -0.93%
8/16/2021 1.35% -0.20%
8/13/2021 0.14% 0.04%
8/12/2021 2.08% 0.35%
8/11/2021 0.18% -0.16%
8/10/2021 -0.34% -0.49%
8/9/2021 -0.03% 0.16%
8/6/2021 -0.48% -0.40%
8/5/2021 0.07% 0.78%
8/4/2021 -0.28% 0.13%
8/3/2021 1.26% 0.55%
8/2/2021 -0.23% 0.06%
7/30/2021 0.15% -0.71%
7/29/2021 0.46% 0.11%
7/28/2021 -1.22% 0.70%
7/27/2021 -1.49% -1.21%
7/26/2021 0.29% 0.03%
7/23/2021 1.20% 1.04%
7/22/2021 0.96% 0.36%
7/21/2021 -0.51% 0.92%
7/20/2021 2.60% 1.57%
7/19/2021 -2.69% -1.06%
7/16/2021 -1.41% -0.80%
7/15/2021 -0.45% -0.70%
7/14/2021 2.41% -0.22%
7/13/2021 0.79% -0.38%
7/12/2021 -0.42% 0.21%
7/9/2021 1.31% 0.98%
7/8/2021 -0.92% -0.72%
7/7/2021 1.80% 0.01%
7/6/2021 1.47% 0.17%
7/2/2021 1.96% 0.81%
7/1/2021 0.23% 0.13%
6/30/2021 0.46% -0.17%
6/29/2021 1.15% 0.19%
6/28/2021 1.25% 0.98%
6/25/2021 -0.22% -0.06%
6/24/2021 -0.22% 0.69%
6/23/2021 -0.21% 0.13%
6/22/2021 1.27% 0.79%
6/21/2021 1.41% 0.79%
6/18/2021 -1.01% -0.92%
6/17/2021 1.26% 0.87%
6/16/2021 0.39% -0.24%
6/15/2021 -0.64% -0.71%
6/14/2021 2.46% 0.74%
6/11/2021 0.98% 0.35%
6/10/2021 -0.80% 0.78%
6/9/2021 0.31% -0.09%
6/8/2021 0.67% 0.31%
6/7/2021 0.01% 0.49%
6/4/2021 1.90% 1.47%
6/3/2021 -1.22% -1.03%
6/2/2021 0.63% 0.14%
6/1/2021 -0.26% -0.09%
5/28/2021 -0.53% 0.09%
5/27/2021 -1.24% -0.01%
5/26/2021 -0.04% 0.59%
5/25/2021 -0.16% -0.03%
5/24/2021 1.33% 1.41%
5/21/2021 -1.48% -0.48%
5/20/2021 2.10% 1.77%
5/19/2021 -0.13% -0.03%
5/18/2021 -1.12% -0.56%
5/17/2021 -0.93% -0.38%
5/14/2021 1.98% 2.32%
5/13/2021 1.79% 0.72%
5/12/2021 -2.49% -2.67%
5/11/2021 -0.74% -0.09%
5/10/2021 -2.58% -2.55%
5/7/2021 0.53% 0.88%
5/6/2021 1.28% 0.37%
5/5/2021 0.20% -0.37%
5/4/2021 -3.54% -1.88%
5/3/2021 0.82% -0.48%
4/30/2021 -1.51% -0.85%
4/29/2021 -0.07% 0.22%
4/28/2021 -0.60% -0.28%
4/27/2021 -0.24% -0.34%
4/26/2021 0.30% 0.87%
4/23/2021 1.80% 1.44%
4/22/2021 -1.17% -0.94%
4/21/2021 0.29% 1.19%
4/20/2021 -1.28% -0.92%
4/19/2021 0.51% -0.98%
4/16/2021 -0.25% 0.10%
4/15/2021 1.87% 1.31%
4/14/2021 -1.79% -0.99%
4/13/2021 2.43% 1.05%
4/12/2021 -1.32% -0.36%
4/9/2021 2.03% 0.51%
4/8/2021 1.92% 1.03%
4/7/2021 1.34% -0.07%
4/6/2021 0.25% -0.05%
4/5/2021 2.36% 1.67%
4/1/2021 0.70% 1.76%
3/31/2021 1.88% 1.54%
3/30/2021 -1.23% -0.11%
3/29/2021 0.15% -0.60%
3/26/2021 0.51% 1.24%
3/25/2021 0.42% 0.12%
3/24/2021 -2.00% -2.01%
3/23/2021 -0.69% -1.12%
3/22/2021 2.83% 1.23%
3/19/2021 -0.45% 0.76%
3/18/2021 -3.39% -3.02%
3/17/2021 -0.65% 0.40%
3/16/2021 1.27% 0.09%
3/15/2021 2.45% 1.05%
3/12/2021 -0.76% -0.59%
3/11/2021 1.65% 2.52%
3/10/2021 -0.92% -0.04%
3/9/2021 4.06% 3.69%
3/8/2021 -4.17% -2.41%
3/5/2021 1.07% 1.55%
 3/4/2021 -1.58% -2.11%
3/3/2021 -2.45% -2.70%
3/2/2021 -2.09% -1.69%
3/1/2021 5.39% 3.01%
2/26/2021 0.22% 0.56%
2/25/2021 -3.48% -3.52%
2/24/2021 -0.41% 0.99%
2/23/2021 -0.11% -0.50%
2/22/2021 -2.98% -2.46%
2/19/2021 0.12% 0.07%
2/18/2021 -0.86% -0.72%
2/17/2021 -1.76% -0.58%
2/16/2021 -1.61% -0.34%
2/12/2021 0.18% 0.50%
2/11/2021 -0.19% 0.38%
2/10/2021 -0.46% -0.25%
2/9/2021 -0.66% 0.14%
2/8/2021 0.11% 0.95%
2/5/2021 -0.31% 0.57%
2/4/2021 2.58% 1.23%
2/3/2021 -0.78% -0.02%
2/2/2021 0.63% 1.56%
2/1/2021 1.65% 2.55%
1/29/2021 -3.74% -2.00%
1/28/2021 -3.50% 0.50%
1/27/2021 -0.77% -2.61%
1/26/2021 0.17% -0.07%
1/25/2021 2.77% 0.69%
1/22/2021 1.61% 0.09%
1/21/2021 3.67% 0.55%
1/20/2021 3.29% 1.97%
1/19/2021 0.54% 1.53%
1/15/2021 -1.37% -0.87%
1/14/2021 -1.51% -0.12%
1/13/2021 1.62% 0.43%
1/12/2021 -0.14% 0.28%
1/11/2021 -2.32% -1.25%
1/8/2021 0.86% 1.03%
1/7/2021 3.41% 2.56%
1/6/2021 -3.37% -0.61%
1/5/2021 1.24% 0.95%
1/4/2021 -2.47% -1.47%
12/31/2020 -0.77% 0.14%
12/30/2020 -0.85% 0.15%
12/29/2020 -1.33% -0.38%
12/28/2020 3.58% 0.74%
12/24/2020 0.77% 0.26%
12/23/2020 -0.70% -0.29%
12/22/2020 2.85% 0.51%
12/21/2020 1.24% -0.10%
12/18/2020 -1.59% -0.07%
12/17/2020 0.70% 0.84%
12/16/2020 -0.05% 0.50%
12/15/2020 5.01% 1.25%
12/14/2020 -0.51% 0.50%
12/11/2020 -0.67% -0.23%
12/10/2020 1.20% 0.54%
12/9/2020 -2.09% -1.94%
12/8/2020 0.51% 0.50%
12/7/2020 1.23% 0.45%
12/4/2020 -0.56% 0.70%
12/3/2020 -0.11% 0.23%
12/2/2020 0.29% -0.05%
12/1/2020 3.08% 1.28%
11/30/2020 2.11% -0.06%
11/27/2020 0.48% 0.92%
11/25/2020 0.75% 0.48%
11/24/2020 1.16% 1.31%
11/23/2020 -2.97% 0.22%
11/20/2020 -1.10% -0.42%
11/19/2020 0.52% 0.87%
11/18/2020 -1.14% -0.82%
11/17/2020 -0.76% -0.21%
11/16/2020 0.87% 0.80%
11/13/2020 0.04% 1.02%
11/12/2020 -0.23% -0.65%
11/11/2020 3.04% 2.01%
11/10/2020 -0.30% -1.37%
11/9/2020 -2.00% -1.53%
11/6/2020 -0.11% 0.04%
11/5/2020 3.55% 2.59%
11/4/2020 4.08% 3.85%
11/3/2020 1.54% 1.85%
11/2/2020 -0.08% 0.42%
10/30/2020 -5.60% -2.45%
10/29/2020 3.71% 1.64%
10/28/2020 -4.63% -3.73%
10/27/2020 1.35% 0.64%
10/26/2020 0.01% -1.64%
10/23/2020 -0.61% 0.37%
10/22/2020 -0.96% 0.19%
10/21/2020 -0.54% -0.28%
10/20/2020 1.32% 0.33%
10/19/2020 -2.55% -1.65%
10/16/2020 -1.40% -0.36%
10/15/2020 -0.40% -0.47%
10/14/2020 0.07% -0.80%
10/13/2020 -2.65% -0.10%
10/12/2020 6.35% 2.56%
10/9/2020 1.74% 1.39%
10/8/2020 -0.10% 0.50%
10/7/2020 1.70% 1.88%
10/6/2020 -2.87% -1.57%
10/5/2020 3.08% 2.32%
10/2/2020 -3.23% -2.22%
10/1/2020 0.85% 1.42%
9/30/2020 1.51% 0.74%
9/29/2020 -0.76% -0.29%
9/28/2020 2.39% 1.87%
9/25/2020 3.75% 2.26%
9/24/2020 1.03% 0.37%
9/23/2020 -4.19% -3.02%
9/22/2020 1.57% 1.71%
9/21/2020 3.03% -0.13%
9/18/2020 -3.17% -1.07%
9/17/2020 -1.60% -1.27%
9/16/2020 -2.95% -1.25%
9/15/2020 0.16% 1.21%
9/14/2020 3.00% 1.87%
9/11/2020 -1.31% -0.60%
9/10/2020 -3.26% -1.99%
9/9/2020 3.99% 2.71%
9/8/2020 -6.73% -4.11%
9/4/2020 0.07% -1.27%
9/3/2020 -8.01% -4.96%
9/2/2020 -2.07% 0.98%
9/1/2020 3.98% 1.39%
8/31/2020 3.39% 0.68%
8/28/2020 -0.16% 0.60%
8/27/2020 -1.20% -0.34%
8/26/2020 1.36% 1.73%
8/25/2020 -0.82% 0.76%
8/24/2020 1.20% 0.60%
8/21/2020 5.15% 0.42%
8/20/2020 2.22% 1.06%
8/19/2020 0.13% -0.57%
8/18/2020 0.83% 0.73%
8/17/2020 -0.26% 1.00%
8/14/2020 -0.09% -0.21%
8/13/2020 1.77% 0.27%
8/12/2020 3.32% 2.13%
8/11/2020 -2.97% -1.69%
8/10/2020 1.45% -0.39%
8/7/2020 -2.27% -0.87%
8/6/2020 3.49% 1.00%
8/5/2020 0.36% 0.52%
8/4/2020 0.67% 0.35%
8/3/2020 2.52% 1.47%
7/31/2020 10.47% 1.49%
7/30/2020 1.21% 0.43%
7/29/2020 1.92% 1.35%
7/28/2020 -1.64% -1.27%
7/27/2020 2.37% 1.67%
7/24/2020 -0.25% -0.94%
7/23/2020 -4.55% -2.29%
7/22/2020 0.28% 0.24%
7/21/2020 -1.38% -0.81%
7/20/2020 2.11% 2.51%
7/17/2020 -0.20% 0.28%
7/16/2020 -1.23% -0.73%
7/15/2020 0.69% 0.59%
7/14/2020 1.65% 0.94%
7/13/2020 -0.46% -2.13%
7/10/2020 0.17% 0.66%
7/9/2020 0.43% 0.53%
7/8/2020 2.33% 1.44%
7/7/2020 -0.31% -0.86%
7/6/2020 2.68% 2.21%
7/2/2020 0.00% 0.52%
7/1/2020 -0.19% 0.95%
6/30/2020 0.83% 1.87%
6/29/2020 2.30% 1.20%
6/26/2020 -3.07% -2.59%
6/25/2020 1.33% 1.09%
6/24/2020 -1.77% -2.19%
6/23/2020 2.13% 0.74%
6/22/2020 2.62% 1.11%
6/19/2020 -0.57% 0.03%
6/18/2020 0.04% 0.33%
6/17/2020 -0.14% 0.15%
6/16/2020 2.65% 1.75%
6/15/2020 1.24% 1.43%
6/12/2020 0.86% 1.01%
6/11/2020 -4.80% -5.27%
6/10/2020 2.57% 0.67%
6/9/2020 3.16% 0.29%
6/8/2020 0.59% 1.13%
6/5/2020 2.85% 2.06%
6/4/2020 -0.86% -0.69%
6/3/2020 0.55% 0.78%
6/2/2020 0.46% 0.59%
6/1/2020 1.23% 0.66%
5/29/2020 -0.10% 1.29%
5/28/2020 0.04% -0.46%
5/27/2020 0.44% 0.77%
5/26/2020 -0.68% 0.17%
5/22/2020 0.64% 0.43%
5/21/2020 -0.75% -0.97%
5/20/2020 1.94% 2.08%
5/19/2020 -0.58% -0.54%
5/18/2020 2.36% 2.44%
5/15/2020 -0.59% 0.79%
5/14/2020 0.61% 0.91%
5/13/2020 -1.21% -1.55%
5/12/2020 -1.14% -2.06%
5/11/2020 1.57% 0.78%
5/8/2020 2.38% 1.58%
5/7/2020 1.03% 1.41%
5/6/2020 1.03% 0.51%
5/5/2020 1.50% 1.13%
5/4/2020 1.41% 1.23%
5/1/2020 -1.61% -3.20%
4/30/2020 2.11% -0.28%
4/29/2020 3.28% 3.57%
4/28/2020 -1.62% -1.40%
4/27/2020 0.07% 1.11%
4/24/2020 2.89% 1.65%
4/23/2020 -0.39% -0.01%
4/22/2020 2.88% 2.81%
4/21/2020 -3.09% -3.48%
4/20/2020 -2.08% -1.03%
4/17/2020 -1.36% 1.38%
4/16/2020 0.79% 1.66%
4/15/2020 -0.91% -1.44%
4/14/2020 5.05% 3.95%
4/13/2020 1.96% 0.48%
4/9/2020 0.72% 0.77%
4/8/2020 2.56% 2.58%
4/7/2020 -1.16% -0.33%
4/6/2020 8.72% 7.33%
4/3/2020 -1.44% -1.53%
4/2/2020 1.67% 1.72%
4/1/2020 -5.26% -4.41%
3/31/2020 -0.20% -0.95%
3/30/2020 2.85% 3.62%
3/27/2020 -4.14% -3.79%
3/26/2020 5.26% 5.60%
3/25/2020 -0.55% -0.45%
3/24/2020 10.03% 8.12%
3/23/2020 -2.12% -0.27%
3/20/2020 -6.35% -3.79%
3/19/2020 -0.77% 2.30%
3/18/2020 -2.45% -4.70%
3/17/2020 4.40% 6.23%
3/16/2020 -12.86% -12.32%
3/13/2020 11.98% 9.35%
3/12/2020 -9.88% -9.43%
3/11/2020 -3.47% -4.70%
3/10/2020 7.20% 4.95%
3/9/2020 -7.91% -7.29%
 3/6/2020 -1.33% -1.86%
3/5/2020 -3.24% -3.10%
3/4/2020 4.64% 3.85%
3/3/2020 -3.18% -2.99%
3/2/2020 9.31% 4.49%
2/28/2020 -0.06% 0.01%
2/27/2020 -6.54% -4.61%
2/26/2020 1.59% 0.17%
2/25/2020 -3.39% -2.77%
2/24/2020 -4.75% -3.71%
2/21/2020 -2.26% -1.79%
2/20/2020 -1.03% -0.67%
2/19/2020 1.45% 0.87%
2/18/2020 -1.83% 0.02%
2/14/2020 0.02% 0.20%
2/13/2020 -0.71% -0.14%
2/12/2020 2.37% 0.90%
2/11/2020 -0.60% 0.11%
2/10/2020 0.47% 1.13%
2/7/2020 -1.36% -0.54%
2/6/2020 1.17% 0.67%
2/5/2020 0.82% 0.43%
2/4/2020 3.30% 2.10%
2/3/2020 -0.27% 1.34%
1/31/2020 -4.43% -1.59%
1/30/2020 -0.14% 0.26%
1/29/2020 2.09% 0.06%
1/28/2020 2.83% 1.43%
1/27/2020 -2.94% -1.89%
1/24/2020 -0.29% -0.93%
1/23/2020 0.48% 0.20%
1/22/2020 0.36% 0.14%
1/21/2020 -0.68% -0.19%
1/17/2020 1.11% 0.34%
1/16/2020 1.25% 1.06%
1/15/2020 -0.43% 0.08%
1/14/2020 -1.35% -0.24%
1/13/2020 2.14% 1.04%
1/10/2020 0.23% -0.27%
1/9/2020 2.12% 0.81%
1/8/2020 1.61% 0.67%
1/7/2020 -0.47% -0.03%
1/6/2020 0.80% 0.56%
1/3/2020 -0.97% -0.79%
1/2/2020 2.28% 1.33%
12/31/2019 0.73% 0.30%
12/30/2019 0.59% -0.67%
12/27/2019 -0.04% -0.17%
12/26/2019 1.98% 0.78%
12/24/2019 0.10% 0.08%
12/23/2019 1.63% 0.23%
12/20/2019 -0.21% 0.42%
12/19/2019 0.10% 0.67%
12/18/2019 -0.24% 0.05%
12/17/2019 0.20% 0.10%
12/16/2019 1.71% 0.91%
12/13/2019 1.36% 0.20%
12/12/2019 0.25% 0.73%
12/11/2019 0.85% 0.44%
12/10/2019 0.58% -0.07%
12/9/2019 -1.40% -0.40%
12/6/2019 1.93% 1.00%
12/5/2019 1.47% 0.05%
12/4/2019 0.88% 0.54%
12/3/2019 -1.78% -0.55%
12/2/2019 -1.16% -1.12%
11/29/2019 -0.22% -0.46%
11/27/2019 1.34% 0.66%
11/26/2019 -0.78% 0.18%
11/25/2019 1.75% 1.32%
11/22/2019 -0.09% 0.16%
11/21/2019 -0.45% -0.24%
11/20/2019 -1.16% -0.51%
11/19/2019 -0.30% 0.24%
11/18/2019 0.50% 0.11%
11/15/2019 1.19% 0.73%
11/14/2019 -0.69% -0.04%
11/13/2019 0.96% -0.05%
11/12/2019 -0.09% 0.26%
11/11/2019 0.79% -0.13%
11/8/2019 0.27% 0.48%
11/7/2019 1.15% 0.28%
11/6/2019 0.04% -0.29%
11/5/2019 -0.14% 0.02%
11/4/2019 0.66% 0.56%
11/1/2019 2.84% 1.13%
10/31/2019 2.26% -0.14%
10/30/2019 -0.01% 0.33%
10/29/2019 -2.31% -0.59%
10/28/2019 1.00% 1.01%
10/25/2019 1.23% 0.70%
10/24/2019 0.16% 0.81%
10/23/2019 1.34% 0.19%
10/22/2019 -0.23% -0.72%
10/21/2019 1.73% 0.91%
10/18/2019 0.48% -0.83%
10/17/2019 0.39% 0.40%
10/16/2019 -0.40% -0.30%
10/15/2019 -0.23% 1.24%
10/14/2019 -0.14% -0.10%
10/11/2019 2.66% 1.34%
10/10/2019 1.35% 0.60%
10/9/2019 1.17% 1.02%
10/8/2019 -1.17% -1.67%
10/7/2019 0.02% -0.33%
10/4/2019 2.80% 1.40%
10/3/2019 0.85% 1.12%
10/2/2019 -2.51% -1.56%
10/1/2019 0.28% -1.13%
9/30/2019 2.35% 0.75%
9/27/2019 -0.49% -1.13%
9/26/2019 -0.52% -0.58%
9/25/2019 1.54% 1.05%
9/24/2019 -0.48% -1.46%
9/23/2019 0.45% -0.06%
9/20/2019 -1.46% -0.80%
9/19/2019 -0.81% 0.07%
9/18/2019 0.94% -0.11%
9/17/2019 0.36% 0.40%
9/16/2019 0.53% -0.28%
9/13/2019 -1.95% -0.22%
9/12/2019 -0.22% 0.30%
9/11/2019 3.18% 1.06%
9/10/2019 1.18% -0.04%
9/9/2019 0.43% -0.19%
9/6/2019 -0.01% -0.17%
9/5/2019 1.96% 1.75%
9/4/2019 1.70% 1.30%
9/3/2019 -1.46% -1.11%
8/30/2019 -0.13% -0.13%
8/29/2019 1.69% 1.48%
8/28/2019 0.67% 0.38%
8/27/2019 -1.13% -0.34%
8/26/2019 1.90% 1.32%
8/23/2019 -4.62% -3.00%
8/22/2019 -0.08% -0.36%
8/21/2019 1.08% 0.90%
8/20/2019 0.00% -0.68%
8/19/2019 1.86% 1.35%
8/16/2019 2.36% 1.67%
8/15/2019 -0.50% -0.09%
8/14/2019 -2.98% -3.02%
8/13/2019 4.23% 1.95%
8/12/2019 -0.25% -1.20%
8/9/2019 -0.82% -1.00%
8/8/2019 2.21% 2.24%
8/7/2019 1.04% 0.38%
8/6/2019 1.89% 1.39%
8/5/2019 -5.23% -3.47%
8/2/2019 -2.12% -1.32%
 8/1/2019 -2.16% -0.79%
7/31/2019 2.04% -1.19%
7/30/2019 -0.43% -0.24%
7/29/2019 0.93% -0.44%
7/26/2019 0.35% 1.11%
7/25/2019 -0.79% -1.00%
7/24/2019 -0.08% 0.85%
7/23/2019 0.78% 0.58%
7/22/2019 2.29% 0.71%
7/19/2019 -1.49% -0.74%
7/18/2019 1.14% 0.27%
7/17/2019 -0.56% -0.46%
7/16/2019 -0.35% -0.43%
7/15/2019 0.94% 0.17%
7/12/2019 0.77% 0.59%
7/11/2019 -0.73% -0.08%
7/10/2019 0.99% 0.75%
7/9/2019 0.61% 0.54%
7/8/2019 -2.06% -0.78%
7/5/2019 -0.09% -0.10%
7/3/2019 0.83% 0.75%
7/2/2019 0.59% 0.22%
7/1/2019 1.83% 1.06%
6/28/2019 -0.91% 0.48%
6/27/2019 -0.03% 0.73%
6/26/2019 2.16% 0.32%
6/25/2019 -1.52% -1.51%
6/24/2019 -0.10% -0.32%
6/21/2019 -0.34% -0.24%
6/20/2019 0.80% 0.80%
6/19/2019 -0.29% 0.42%
6/18/2019 2.35% 1.39%
6/17/2019 0.60% 0.62%
6/14/2019 -0.73% -0.52%
6/13/2019 -0.02% 0.57%
6/12/2019 -0.32% -0.38%
6/11/2019 1.16% -0.01%
6/10/2019 1.28% 1.05%
6/7/2019 2.66% 1.66%
6/6/2019 1.47% 0.53%
6/5/2019 1.61% 0.64%
6/4/2019 3.66% 2.65%
6/3/2019 -1.01% -1.61%
5/31/2019 -1.81% -1.51%
5/30/2019 0.52% 0.27%
5/29/2019 -0.48% -0.79%
5/28/2019 -0.41% -0.39%
5/24/2019 -0.38% 0.11%
5/23/2019 -1.71% -1.58%
5/22/2019 -2.05% -0.45%
5/21/2019 1.92% 1.08%
5/20/2019 -3.13% -1.46%
5/17/2019 -0.57% -1.04%
5/16/2019 -0.44% 0.97%
5/15/2019 1.20% 1.13%
5/14/2019 1.58% 1.14%
5/13/2019 -5.81% -3.41%
5/10/2019 -1.39% 0.08%
5/9/2019 -1.07% -0.41%
5/8/2019 0.02% -0.26%
5/7/2019 -2.70% -1.96%
5/6/2019 -1.54% -0.50%
5/3/2019 1.24% 1.58%
5/2/2019 -0.65% -0.16%
5/1/2019 4.91% -0.57%
4/30/2019 -1.93% -0.81%
4/29/2019 0.15% 0.19%
4/26/2019 -0.48% 0.34%
4/25/2019 -0.91% 0.21%
4/24/2019 -0.15% -0.23%
4/23/2019 1.44% 1.32%
4/22/2019 0.33% 0.22%
4/18/2019 0.36% 0.02%
4/17/2019 1.95% -0.05%
4/16/2019 0.01% 0.30%
4/15/2019 0.18% -0.10%
4/12/2019 -0.04% 0.46%
4/11/2019 -0.83% -0.21%
4/10/2019 0.56% 0.69%
4/9/2019 -0.30% -0.56%
4/8/2019 1.57% 0.19%
4/5/2019 0.67% 0.59%
4/4/2019 0.17% -0.05%
4/3/2019 0.69% 0.60%
4/2/2019 1.45% 0.25%
4/1/2019 0.68% 1.29%
3/29/2019 0.65% 0.78%
3/28/2019 0.13% 0.34%
3/27/2019 0.90% -0.63%
3/26/2019 -1.03% 0.71%
3/25/2019 -1.21% -0.07%
3/22/2019 -2.07% -2.50%
3/21/2019 3.68% 1.42%
3/20/2019 0.87% 0.06%
3/19/2019 -0.79% 0.12%
3/18/2019 1.02% 0.34%
3/15/2019 1.30% 0.76%
3/14/2019 1.11% -0.16%
3/13/2019 0.44% 0.69%
3/12/2019 1.12% 0.44%
 3/11/2019 3.46% 2.02%
3/8/2019 0.24% -0.18%
3/7/2019 -1.16% -1.13%
3/6/2019 -0.58% -0.93%
3/5/2019 -0.18% -0.02%
3/4/2019 0.50% -0.23%
3/1/2019 1.05% 0.83%
2/28/2019 -0.98% -0.29%
2/27/2019 0.31% 0.07%
2/26/2019 0.06% -0.07%
2/25/2019 0.73% 0.36%
2/22/2019 1.12% 0.91%
2/21/2019 -0.56% -0.39%
2/20/2019 0.64% 0.03%
2/19/2019 0.30% 0.19%
2/15/2019 -0.22% 0.61%
2/14/2019 0.36% 0.09%
2/13/2019 -0.42% 0.08%
2/12/2019 0.86% 1.46%
2/11/2019 -0.58% 0.13%
2/8/2019 0.12% 0.14%
2/7/2019 -1.89% -1.18%
2/6/2019 0.03% -0.36%
2/5/2019 1.71% 0.74%
2/4/2019 2.84% 1.15%
2/1/2019 0.05% -0.25%
1/31/2019 0.72% 1.37%
1/30/2019 6.83% 2.20%
1/29/2019 -1.04% -0.81%
1/28/2019 -0.93% -1.11%
1/25/2019 3.31% 1.29%
1/24/2019 -0.79% 0.68%
1/23/2019 0.40% 0.08%
1/22/2019 -2.24% -1.91%
1/18/2019 0.62% 1.03%
1/17/2019 0.59% 0.71%
1/16/2019 1.22% 0.15%
1/15/2019 2.05% 1.71%
1/14/2019 -1.50% -0.94%
1/11/2019 -0.98% -0.21%
1/10/2019 0.32% 0.42%
1/9/2019 1.70% 0.87%
1/8/2019 1.91% 1.08%
1/7/2019 -0.22% 1.26%
1/4/2019 4.27% 4.26%
1/3/2019 -9.96% -3.04%
1/2/2019 0.11% 0.46%
12/31/2018 0.97% 0.77%
12/28/2018 0.05% 0.08%
12/27/2018 -0.65% 0.38%
12/26/2018 7.04% 5.84%
12/24/2018 -2.59% -2.21%
12/21/2018 -3.89% -2.99%
12/20/2018 -2.52% -1.63%
12/19/2018 -3.12% -2.17%
12/18/2018 1.30% 0.45%
12/17/2018 -0.93% -2.27%
12/14/2018 -3.20% -2.26%
12/13/2018 1.09% -0.39%
 -13%
-12%
-11%
MS F Significance F -10%
0.383914 3350.678 0 -9%
0.000115 -8%
-7%
-6%
t Stat P-value Lower 95%Upper 95%
Lower 95.0%
Upper 95.0% -5%
2.29871 0.021685 0.000102 0.001288 0.000102 0.001288 -4%
57.88505 0 1.055812 1.12989 1.055812 1.12989 -3%
-2%
-1%
0%
1%
2%
3%
4%
5%
6%
7%
8%
9%
10%
11%
-15% -10%
 Apple Return Nasdaq Return
Min -12.86% -12.32%
Max 11.98% 9.35%

Apple ReturnNasdaq Return Apple Return Nasdaq Return

Bin fx fx fx/n fx/n
-13% 0 0 0.00% 0.00%
-12% 1 1 0.08% 0.08%
-11% 0 0 0.00% 0.00%
-10% 0 0 0.00% 0.00%
-9% 2 1 0.16% 0.08%
-8% 1 0 0.08% 0.00%
-7% 1 1 0.08% 0.08%
-6% 3 0 0.24% 0.00%
-5% 8 2 0.64% 0.16%
-4% 13 12 1.03% 0.95%
-3% 40 25 3.18% 1.99%
-2% 69 62 5.49% 4.93%
-1% 140 139 11.14% 11.06%
0% 304 323 24.18% 25.70%
1% 307 402 24.42% 31.98%
2% 198 194 15.75% 15.43%
3% 99 61 7.88% 4.85%
4% 41 22 3.26% 1.75%
5% 13 5 1.03% 0.40%
6% 5 2 0.40% 0.16%
7% 3 1 0.24% 0.08%
8% 3 2 0.24% 0.16%
9% 2 1 0.16% 0.08%
10% 1 1 0.08% 0.08%
11% 2 0 0.16% 0.00%
12% 1 0 0.08% 0.00%
1257 1257 100.00% 100.00%

Apple Return
350

300

250

200

150

100

50
 200

150

100

50

0
-15% -10% -5% 0% 5% 10% 15%
-15% -10%
 Apple Return

Mean 0.15%
Standard Error 0.06%
Median 0.14%
Mode 0.00%
Standard Deviation 2.05%
Sample Variance 0.04%
Kurtosis 5.08
Skewness -0.02
Range 24.85%
Minimum -12.86%
Maximum 11.98%
Sum 182.54%
Count 1257
Confidence Level(95.0%) 0.1134%

L1 0.032%
L2 0.259%

EPSILON 0.1134%

1.96185452599192 0.000578142744970548 =AA8/SQRT(AA16)

=TINV(5%,1256) 0.000578142744970548 =STDEV(B2:B1258)/SQRT(COUNT(B2

L1 0.032% =AVERAGE(APPLE)-AA28
L2 0.259% =AVERAGE(APPLE)+AA28
Nasdaq Return
450

400

350

300

250

200

150

100
 250

200

150

100

50

0
-15% -10% -5% 0% 5% 10% 15%
 Nasdaq Return

Mean 0.07%
Standard Error 0.05%
Median 0.13%
Mode #N/A
Standard Deviation 1.60%
Sample Variance 0.03%
Kurtosis 6.43
Skewness -0.39
Range 21.67%
Minimum -12.32%
Maximum 9.35%
Sum 87.13%
Count 1257
Confidence Level(95.0%) 0.089%

L1 -0.019%
L2 0.019%

=AA8/SQRT(AA16)
=STDEV(B2:B1258)/SQRT(COUNT(B2:B1258))

=AVERAGE(APPLE)-AA28
=AVERAGE(APPLE)+AA28
10% 15%
 Germany_Wage_Euro
1 2428.3 Germany_Wage_Euro
2 2402.4
3 2376.9 Mean 2023.1655561
4 2351.6 Standard Error 38.360685644
5 2326.5 Median 2014.662149
6 2301.8 Mode #N/A
7 2277.3 Standard Deviation 230.16411386
8 2253.1 Sample Variance 52975.519309
9 2229.1 Kurtosis -1.229758273
10 2205.4 Skewness 0.1510186395
11 2181.9 Range 751.81720858
12 2155.3 Minimum 1676.4622397
13 2118.1 Maximum 2428.2794483
14 2087.7 Sum 72833.960019
15 2099.2 Count 36
16 2085.0
17 2058.6
18 2020.9
19 2008.4
20 1988.6
21 1973.2
22 1941.2
23 1916.1
24 1885.6
25 1852.3
26 1812.5
27 1824.9
28 1806.9
29 1787.8
30 1775.8
31 1756.7
32 1734.7
33 1723.6
34 1710.6
35 1699.5
36 1676.5
 ‫חוקר מעוניין לבדוק האם תוחלת השכר בגרמניה‬
‫‪.‬גבוהה מ‪ 1800‬יורו‬

‫השערת האפס‬
‫השערת המחקר (האלטרנטיבית)‬

‫‪HO: M = 1800‬‬
‫‪H1: M > 1800‬‬

‫רמות מובהקות מקובלות של ‪ ,5% ,10%‬ו‪1%-‬‬

‫סטטיסטי ‪5.8176 T‬‬

‫‪2.437723‬‬
 ‫‪H0‬‬
‫‪H1‬‬

‫רמות מובהקות מקובלות‬

 Germany_Wage_Euro Italy_Wage_Euro
1 2428.3 1 1988.6
2 2402.4 2 1973.2
3 2376.9 3 1941.2
4 2351.6 4 1916.1
5 2326.5 5 1885.6
6 2301.8 6 1852.3
7 2277.3 7 1812.5
8 2253.1 8 1824.9
9 2229.1 9 1806.9
10 2205.4 10 1787.8
11 2181.9 11 1775.8
12 2155.3 12 1756.7
13 2118.1 13 1734.7
14 2087.7 14 1723.6
15 2099.2 15 1710.6
16 2085.0 16 1699.5
17 2058.6 17 1676.5
18 2020.9
19 2008.4
t-Test: Two-Sample Assuming Equal Variances

Germany_Wage_Euro Italy_Wage_Euro
Mean 2208.81 1815.68
Variance 17539.99 9486.42
Observations 19 17
Pooled Variance 13750.08
Hypothesized Mean Difference 0
df 34 n1+n2-2
t Stat 10.0422127038593
P(T<=t) one-tail 5.23574323773371E-12 ‫ חד צדדי‬- ‫אלפא מינימלית‬
t Critical one-tail 1.69092425518685 ‫חד צדדי‬- ‫הערך הקריטי‬
P(T<=t) two-tail 0.000000001047% ‫ דו"צ‬- ‫אלפא מינימלית‬
t Critical two-tail 2.03224450931772 ‫דו"צ‬- ‫הערך הקריטי‬
 ‫ממוצע במדגם‬
‫שונות במדגם‬
‫גודל מדגם‬
‫שונות משוקללת‬

‫דרגות חופש‬
‫להפרש תוחלות בלתי תלויות ‪ t‬מבחן‬
‫)אוכלוסיות אינן תלויות זו בזו‬
‫שונויות לא ידועות‪ ,‬אך שוות‬
# ITALY # GERMANY
1 2099.5 1 2428.3
2 2106.0 2 2402.4
3 2112.4 3 2376.9
4 2118.9 4 2351.6
5 2125.4 5 2326.5
6 2131.9 6 2301.8
7 2138.4 7 2277.3
8 2144.9 8 2253.1
9 2151.5 9 2229.1
10 2158.1 10 2205.4
11 2164.7 11 2181.9
12 2148.0 12 2155.3
13 2098.9 13 2118.1
14 2084.2 14 2087.7
15 2078.1 15 2099.2
16 2020.5 16 2085.0
17 2039.1 17 2058.6
18 2063.6 18 2020.9
19 2057.1 19 2008.4
20 2056.0 20 1988.6
21 2034.7 21 1973.2
22 1982.5 22 1941.2
23 1963.7 23 1916.1
24 1947.5 24 1885.6
25 1917.0 25 1852.3
26 1901.6 26 1812.5
27 1899.5 27 1824.9
28 1864.7 28 1806.9
29 1854.7 29 1787.8
30 1848.2 30 1775.8
31 1849.3 31 1756.7
32 1852.6 32 1734.7
33 1862.9 33 1723.6
34 1867.7 34 1710.6
35 1856.7 35 1699.5
36 1850.5 36 1676.5
37 1863.0 37 1657.4
38 1877.6 38 1634.3
39 1885.3 39 1629.3
40 1873.1 40 1606.2
41 1856.4 41 1583.2
42 1847.5 42 1554.1
43 1850.5 43 1565.1
44 1850.6 44 1540.2
45 1850.3 45 1536.6
46 1856.2 46 1530.6
47 1866.2 47 1516.8
48 1859.9 48 1507.7
49 1873.1 49 1504.6
50 1869.9 50 1491.5
51 1850.2 51 1465.9
52 1837.6 52 1458.2
53 1826.2 53 1448.9
54 1815.1 54 1443.4
55 1814.6 55 1442.6
56 1811.1 56 1432.4
57 1811.9 57 1453.2
58 1817.7 58 1454.1
59 1806.5 59 1447.3
60 1775.2 60 1405.1
61 1776.8 61 1425.7
62 1772.6 62 1426.9
63 1733.6 63 1408.0
64 1719.1 64 1396.5
65 1716.3 65 1400.4
66 1717.5 66 1400.8
67 1721.7 67 1394.8
68 1719.2 68 1391.3
69 1722.3 69 1389.9
70 1717.8 70 1386.2
t-Test: Two-Sample Assuming Equal Variances

ITALY GERMANY
Mean 1914.4805677 1759.471249
Variance 18691.828733 104555.03211
Observations 70 70
Pooled Variance 61623.430424
Hypothesized Mean Difference 0
df 138
t Stat 3.6941871589
P(T<=t) one-tail 0.0159%
t Critical one-tail 1.6559703824
P(T<=t) two-tail 0.0003170354
t Critical two-tail 1.977303542

t-Test: Two-Sample Assuming Equal Variances

ITALY GERMANY
Mean 1914.4805677 1759.471249
Variance 18691.828733 104555.03211
Observations 70 70
Pooled Variance 61623.430424
Hypothesized Mean Difference 0
df 138
t Stat 3.6941871589
P(T<=t) one-tail 0.016%
t Critical one-tail 1.6559703824
P(T<=t) two-tail 0.0003170354
t Critical two-tail 1.977303542

t-Test: Two-Sample Assuming Unequal Variances

ITALY GERMANY
Mean 1914.4805677 1759.471249
Variance 18691.828733 104555.03211
Observations 70 70
Hypothesized Mean Difference 0
df 93
t Stat 3.6941871589
P(T<=t) one-tail 0.019%
t Critical one-tail 1.6614036737
P(T<=t) two-tail 0.0003722601
t Critical two-tail 1.9858018143
 ‫‪t-Test: Two-Sample Assuming Equal Variances‬‬

‫‪ITALY‬‬
‫‪ Mean‬ממוצע במדגם מכל אחת מהאוכלוסיות‬ ‫‪1914.4805677‬‬
‫‪ Variance‬שונות במדגם מכל אחת מהאוכלוסיות‬ ‫‪18691.828733‬‬
‫‪ Observations‬מספר התצפיות‬ ‫‪70‬‬
‫‪ Pooled Variance‬שונות משוקללת (משותפת)‬ ‫‪61623.430424‬‬
‫‪ Hypothesized Mean Difference‬ערך ההבדל לפי השערת האפס‬ ‫‪0‬‬
‫‪ df‬דרגות חופש‬ ‫‪138‬‬
‫‪ t Stat‬סטטיסטי המבחן‬ ‫‪3.6941871589‬‬
‫‪ P(T<=t) one-tail‬אלפא מינימלית במבחן חד צדדי‬ ‫‪0.016%‬‬
‫‪ t Critical one-tail‬טי קריטי‪ ,‬כמה סטיות צריך לפחות כדי לדחות את הש‬ ‫‪1.656‬‬
‫‪ P(T<=t) two-tail‬אלפא מינימלית במבחן דו צדדי‬ ‫‪0.032%‬‬
‫‪t Critical two-tail‬‬ ‫‪1.977303542‬‬

‫אלפא מינימלית ‪ -‬ההסבתרות לטעות שעולה מתוצאות המדגם‪ .‬מה הסיכוי שקיבלנו זאת באופן מקרי‪ .0.016% ,‬היות וזה סיכוי מאוד קטן‬
‫אז אנו מניחים שכנראה יש דברים בגו‪ ,‬כלומר אכן ממוצע שעות העבודה באיטליה גבוה יותר מאשר בגרמניה‬
‫למעשה עבור כל רמת מובהקות של ‪ 0.016%‬ומעלה (‪ )20% ,10% ,5% ,1%‬מה תהיה מסקנתנו? דחיית‬

‫ניתן להבחין כי הקשר בין אלפא מינימלית במבחן דו צדדי לעומת חד צדדי‪ ,‬הוא פי שניים‬
‫ולכן‪ ,‬אם נתונה לנו רמת מובהקות מינימלית חד צדדית‪ ,‬מותר לכפול פי שניים ולקבל את רמת המובהקות המינמלית במבחן דו צדדי‬
 ‫‪GERMANY‬‬
‫‪1759.471249‬‬
‫‪104555.03211‬‬
‫‪70‬‬

‫‪n1+n2-2‬‬

‫אלפא מינימלית ‪ -‬ההסבתרות‬

‫‪.‬אז אנו מניחים שכנראה יש ד‬
‫‪ H0‬למעשה עבור כל רמת מוב‬

‫‪.‬ניתן להבחין כי הקשר בין אל‬

‫ולכן‪ ,‬אם נתונה לנו רמת מובה‬
‫‪.‬ולהיפך‬
 ‫לפני‬ ‫אחרי‬
i
‫הרפורמה‬ ‫הרפורמה‬
Di Di2
1 40 36 4 16
2 22 24 -2 4
3 15 13 2 4
4 28 30 -2 4
5 20 25 -5 25
6 25 22 3 9
7 30 32 -2 4
8 30 19 11 121
9 5 3 2 4
215 204 11 191

Average X 23.88889
Average Y 22.66667
Average D 1.222222
1.222222
STDEV D 4.711098

t-Test: Paired Two Sample for Means

‫אחרי הרפורמה לפני הרפורמה‬

Mean 23.8888888889 22.666666667
Variance 100.861111111 102.5
Observations 9 9
Pearson Correlation 0.8908908352
Hypothesized Mean Differe 0
df 8
t Stat 0.77830405144
P(T<=t) one-tail 0.22939417741
t Critical one-tail 1.85954803753
P(T<=t) two-tail 45.88%
t Critical two-tail 2.3060041352
t-Test: Paired Two Sample for Means

‫אחרי הרפורמה לפני הרפורמה‬

Mean 23.8888888889 22.666666667
Variance 100.861111111 102.5
Observations 9 9
Pearson Correlation 0.8908908352
Hypothesized Mean Differe 0
df 8
t Stat 0.77830405144
P(T<=t) one-tail 0.22939417741
t Critical one-tail 1.85954803753
P(T<=t) two-tail 0.45878835483
t Critical two-tail 2.3060041352
 ‫חוקר מעוניין לבדוק האם רפורמה מסוימת בענף הפיננסים‪ ,‬הובילה לשינוי בהיקף ההכנסות‬
‫‪.‬של חברות אלו‪ .‬לשם בדיקת הטענה‪ ,‬נדגמו ‪ 9‬חברות‪ ,‬והיקף ההכנסות שלהן לפני‪/‬אחרי הרפורמה‬

‫לפא או רמת מובהקות אפוסטריורית‬

‫‪t-Test: Paired Two Sample for Means‬‬

‫לפני‬ ‫אחרי‬
‫הרפורמה‬ ‫הרפורמה‬
‫‪ Mean‬ממוצע מדגם‬ ‫‪23.88889 22.66667‬‬
‫‪ Variance‬שונות במדגם‬ ‫‪100.8611‬‬ ‫‪102.5‬‬
‫‪ Observations‬מספר התצפיות‬ ‫‪9‬‬ ‫‪9‬‬
‫‪Pearson Correlation‬‬ ‫‪0.890891‬‬
‫‪ H0 Hypothesized Mean Difference‬ערך ההפרש המשוער לפי‬ ‫‪0‬‬
‫‪ n-1 df‬דרגות חופש‬ ‫‪8‬‬
‫‪ t Stat‬סטטיסטי המבחן‬ ‫‪0.778304‬‬
‫‪ P(T<=t) one-tail‬אלפא מינימלית בחד צדדי‬ ‫‪22.94%‬‬
‫‪ t Critical one-tail‬קריטי חד צדדי ‪ T‬ערך‬ ‫‪1.859548‬‬
‫‪ P(T<=t) two-tail‬אלפא מינימלית בדו צדדי‬ ‫‪45.88%‬‬
‫‪ t Critical two-tail‬קריטי דו"צ ‪ T‬ערך‬ ‫‪2.306004‬‬

‫מינימלית במבחן דו צדדי גדולה פי שניים בדיוק מאשר בחד צדדי‬

‫מינימלית במבחן חד צדדי היא מחצית מרמת המובהקות המינימלית במבחן דו צדדי‬
‫אלפא מינימלית‪ ,‬אלפא או רמת מובהקות אפוסט‬
‫‪P-VALUE‬‬

‫‪SIGNIFICANCE‬‬

‫‪2‬‬

‫רמת המובהקות המינימלית במבחן דו צדדי גדו‬

‫רמת המובהקות המינימלית במבחן חד צדדי הי‬
‫‪OBSERVED‬‬ ‫רמת סיכון ההשקעות‬
‫‪Observed‬‬
‫מגדר‬ ‫נמוכה‬ ‫בינונית‬ ‫גבוהה‬ ‫סה"כ‬
‫גברים‬ ‫‪35‬‬ ‫‪32‬‬ ‫‪58‬‬ ‫‪125‬‬
‫נשים‬ ‫‪45‬‬ ‫‪18‬‬ ‫‪12‬‬ ‫‪75‬‬
‫סה"כ‬ ‫‪80‬‬ ‫‪50‬‬ ‫‪70‬‬ ‫‪200‬‬

‫‪EXPECTED‬‬ ‫רמת סיכון ההשקעות‬ ‫מה השכיחות שהייתי מצפה לקבל אם לא הייתה תלות‬

‫מגדר‬ ‫נמוכה‬ ‫בינונית‬ ‫גבוהה‬ ‫סה"כ‬

‫גברים‬ ‫‪50‬‬ ‫‪31.25‬‬ ‫‪43.75‬‬ ‫‪125‬‬ ‫‪62.50%‬‬
‫נשים‬ ‫‪30‬‬ ‫‪18.75‬‬ ‫‪26.25‬‬ ‫‪75‬‬ ‫‪37.50%‬‬
‫סה"כ‬ ‫‪80‬‬ ‫‪50‬‬ ‫‪70‬‬ ‫‪200‬‬

‫מגדר‬ ‫נמוכה‬ ‫בינונית‬ ‫גבוהה‬

‫גברים‬ ‫‪-‬‬ ‫‪+‬‬ ‫‪+‬‬
‫נשים‬ ‫‪+‬‬ ‫‪-‬‬ ‫‪-‬‬

‫יותר מהצפוי‬ ‫שכיחות יתר‬ ‫‪+‬‬

‫פחות מהצפוי‬ ‫שכיחות חסר‬ ‫‪-‬‬

‫הממצאים הראשונים מלמדים כי גברים נוטים להימצא בשכיחות יתר ברמת‬

‫הסיכון הבינונית והגבוהה‪ ,‬ואילו נשים נוטות להימצא בשכיחות יתר בדרגת הסיכון‬
‫הנמוכה‬
‫לכן‪ ,‬על בסיס ממצאים אלו יש יסוד סביר להניח‪ /‬יש חשד שמגדר ורמת סיכון‬
‫‪.‬תלויים זה בזה‪ .‬באופן ספציפי‪ ,‬המגדר ככל הנראה משפיע על הנטייה להיחשף לסיכון‬

‫מובהקות התוצאה‬
‫‪0.0005%‬‬

‫‪ 24.42514‬סטטיסטי המבחן‬

‫קיימת תלות בין המגדר לבין רמת הסיכון‬

‫החל מרמת מובהקות של ‪0.0005%‬‬
‫‪.‬כלומר ניתן לדחות את השערת האפס בדבר אי תלות החל מרמת המובהקות הנ"ל‬

‫)‪(R-1)*(C-1‬‬ ‫דרגות החופש‬

‫)‪(2-1)*(3-1‬‬
‫‪2‬‬
 ‫מבחן חי בריבוע לבדיקת תלות‬
‫‪HO:FO=FE‬‬ ‫‪Frequency‬‬ ‫אין תלות‬
‫‪H1:FO≠FE‬‬ ‫קיימת תלות‬

‫‪Expected‬‬
‫מה השכיחות שהייתי מצ‬

‫מגדר‬ ‫סה"כ‬
‫גברים‬ ‫‪125‬‬ ‫‪62.5%‬‬
‫נשים‬ ‫‪75‬‬ ‫‪37.5%‬‬
‫סה"כ‬ ‫‪200‬‬
 ‫ אוכלוסיות‬2‫מבחן להפרש תוחלות עבור יותר מ‬ ‫ניתוח שונות חד כיווני‬
4 ‫מנהל‬ 3 ‫מנהל‬ 2 ‫מנהל‬ 1 ‫מנהל‬
‫תוחלות אינן שונות‬ 25.4 20.6 26.3 18.5
‫לפחות אחת מהתוחלות שונה מהשאר‬ 19.9 25.2 25.3 24
22.6 20.8 24 17.2
‫בעיית ריבוי אלפא‬ 17.5 24.7 21.2 19.9
12 5% 20.4 22.9 24.5 18
13 5%
14 5%
23 5% Anova: Single Factor
24 5% ANOVA= Analysis of Variance
SUMMARY
Variance Average Sum Count Groups
7.237 19.52 97.6 5 1 ‫מנהל‬
3.683 24.26 121.3 5 2 ‫מנהל‬
4.553 22.84 114.2 5 3 ‫מנהל‬
8.903 21.16 105.8 5 4 ‫מנהל‬

‫ר"מ מינימלית‬ ANOVA

F crit P-value F MS df SS Source of Variation
3.238872 4.137% 3.461629 21.09517 3 63.2855 Between Groups
6.094 16 97.504 Within Groups
5% ‫דוחים את השערת האפס בר"מ‬, F ‫סטטיסטי גדול מ‬F ‫קריטי‬
‫ ומעלה דוחים את ה‬4.137% ‫למעשה עבור כל רמת מובהקות של‬ 19 160.7895 Total

Anova: Single Factor

SUMMARY
Variance Average Sum Count Groups
7.237 19.52 97.6 5 1 ‫מנהל‬
3.683 24.26 121.3 5 2 ‫מנהל‬
4.553 22.84 114.2 5 3 ‫מנהל‬
8.903 21.16 105.8 5 4 ‫מנהל‬

ANOVA
F crit P-value F MS df SS Source of Variation
3.238872 0.041366 3.461629 21.09517 3 63.2855 Between Groups
6.094 16 97.504 Within Groups

19 160.7895 Total
 Anova: Single Factor

SUMMARY
Variance Average Sum Count Groups
7.237 19.52 97.6 5 1 ‫מנהל‬
3.683 24.26 121.3 5 2 ‫מנהל‬
4.553 22.84 114.2 5 3 ‫מנהל‬
8.903 21.16 105.8 5 4 ‫מנהל‬

ANOVA
F crit P-value F MS df SS Source of Variation
3.238872 0.041366 3.461629 21.09517 3 63.2855 Between Groups
6.094 16 97.504 Within Groups

19 160.7895 Total
 ‫‪ P-VALUE SIGNIFICANCE‬אלפא מינימלית ההסתברות לטעות בפועל‬
‫‪ ALPHA CRITICAL‬אלפא קריטית ההסתברות המירבית לטעות המוגדרת לפני ביצ‬ ‫‪H0: μ1=μ2=μ3=μ4‬‬
‫‪H1: Else‬‬

‫‪ POST HOC‬מבחני‬

‫‪H1‬‬
‫‪H1‬‬
‫‪H1‬‬
‫‪4.137%‬‬ ‫‪H1‬‬ ‫אלפא מינימלית‬
‫‪H0‬‬
‫‪H0‬‬
‫‪H0‬‬
‫‪H0‬‬

‫דוחים את השערת האפס בר"מ ‪5%‬‬

‫ובהקות של ‪ 4.137%‬ומעלה דוחים את השערת האפס‬
 ‫ות לטעות בפועל‬
‫ת המירבית לטעות המוגדרת לפני ביצוע המבחן‬

‫‪10%‬‬
‫‪6%‬‬
‫‪5%‬‬
‫‪4.137%‬‬ ‫‪4.137%‬‬
‫‪4.136%‬‬
‫‪3%‬‬
‫‪2%‬‬
‫‪1%‬‬
Date Nasdaq Return Apple Return
12/11/2023 0.20% -1.29%
12/8/2023 0.45% 0.74%
12/7/2023 1.37% 1.01% 0.853 ‫דרך ראשונה‬
12/6/2023 -0.58% -0.57% ‫דרך שניה‬
12/5/2023 0.31% 2.11%
12/4/2023 -0.84% -0.95% Nasdaq Return Apple Return
12/1/2023 0.55% 0.68% Nasdaq Return 1
11/30/2023 -0.23% 0.31% Apple Return 0.853 1
11/29/2023 -0.16% -0.54%
11/28/2023 0.29% 0.32%
11/27/2023 -0.07% -0.09%
11/24/2023 -0.11% -0.70%
11/22/2023 0.46% 0.35%
11/21/2023 -0.59% -0.42%
11/20/2023 1.13% 0.93%
11/17/2023 0.08% -0.01%
11/16/2023 0.07% 0.90%
11/15/2023 0.07% 0.30%
11/14/2023 2.37% 1.43%
11/13/2023 -0.22% -0.86%
11/10/2023 2.05% 2.32%
11/9/2023 -0.94% -0.26%
11/8/2023 0.08% 0.59%
11/7/2023 0.90% 1.45%
11/6/2023 0.30% 1.46%
11/3/2023 1.38% -0.52%
11/2/2023 1.78% 2.07%
11/1/2023 1.64% 1.87%
10/31/2023 0.48% 0.28%
10/30/2023 1.16% 1.23%
10/27/2023 0.38% 0.80%
10/26/2023 -1.76% -2.46%
10/25/2023 -2.43% -1.35%
10/24/2023 0.93% 0.25%
10/23/2023 0.27% 0.07%
10/20/2023 -1.53% -1.47%
10/19/2023 -0.96% -0.22%
10/18/2023 -1.62% -0.74%
10/17/2023 -0.25% -0.88%
10/16/2023 1.20% -0.07%
10/13/2023 -1.23% -1.03%
10/12/2023 -0.63% 0.51%
10/11/2023 0.71% 0.79%
10/10/2023 0.58% -0.34%
10/9/2023 0.39% 0.85%
10/6/2023 1.60% 1.48%
10/5/2023 -0.12% 0.72%
10/4/2023 1.35% 0.73%
10/3/2023 -1.87% -0.78%
10/2/2023 0.67% 1.48%
9/29/2023 0.14% 0.30%
9/28/2023 0.83% 0.15%
9/27/2023 0.22% -0.89%
9/26/2023 -1.57% -2.34%
9/25/2023 0.45% 0.74%
9/22/2023 -0.09% 0.49%
9/21/2023 -1.82% -0.89%
9/20/2023 -1.53% -2.00%
9/19/2023 -0.23% 0.62%
9/18/2023 0.01% 1.69%
9/15/2023 -1.56% -0.42%
9/14/2023 0.81% 0.88%
9/13/2023 0.29% -1.19%
9/12/2023 -1.04% -1.71%
9/11/2023 1.14% 0.66%
9/8/2023 0.09% 0.35%
9/7/2023 -0.89% -2.92%
9/6/2023 -1.06% -3.58%
9/5/2023 -0.08% 0.13%
9/1/2023 -0.02% 0.85%
8/31/2023 0.11% 0.12%
8/30/2023 0.54% 1.92%
8/29/2023 1.74% 2.18%
8/28/2023 0.84% 0.88%
8/25/2023 0.94% 1.26%
8/24/2023 -1.87% -2.62%
8/23/2023 1.59% 2.19%
8/22/2023 0.06% 0.79%
8/21/2023 1.56% 0.77%
8/18/2023 -0.20% 0.28%
8/17/2023 -1.17% -1.46%
8/16/2023 -1.15% -0.50%
8/15/2023 -1.14% -1.12%
8/14/2023 1.05% 0.94%
8/11/2023 -0.68% 0.03%
8/10/2023 0.12% -0.12%
8/9/2023 -1.17% -0.90%
8/8/2023 -0.79% 0.53%
8/7/2023 0.61% -1.73%
8/4/2023 -0.36% -4.80%
8/3/2023 -0.10% -0.73%
8/2/2023 -2.17% -1.55%
8/1/2023 -0.43% -0.43%
7/31/2023 0.21% 0.32%
7/28/2023 1.90% 1.35%
7/27/2023 -0.55% -0.66%
7/26/2023 -0.12% 0.45%
7/25/2023 0.61% 0.45%
7/24/2023 0.19% 0.42%
7/21/2023 -0.22% -0.62%
7/20/2023 -2.05% -1.01%
7/19/2023 0.03% 0.71%
7/18/2023 0.76% -0.13%
7/17/2023 0.93% 1.73%
7/14/2023 -0.18% 0.08%
7/13/2023 1.58% 0.41%
7/12/2023 1.15% 0.90%
7/11/2023 0.55% -0.28%
7/10/2023 0.18% -1.09%
7/7/2023 -0.13% -0.59%
7/6/2023 -0.82% 0.25%
7/5/2023 -0.18% -0.59%
7/3/2023 0.21% -0.78%
6/30/2023 1.45% 2.31%
6/29/2023 0.00% 0.18%
6/28/2023 0.27% 0.63%
6/27/2023 1.65% 1.51%
6/26/2023 -1.16% -0.76%
6/23/2023 -1.01% -0.17%
6/22/2023 0.95% 1.65%
6/21/2023 -1.21% -0.57%
6/20/2023 -0.16% 0.05%
6/16/2023 -0.68% -0.59%
6/15/2023 1.15% 1.12%
6/14/2023 0.39% 0.35%
6/13/2023 0.83% -0.26%
6/12/2023 1.53% 1.56%
6/9/2023 0.16% 0.22%
6/8/2023 1.02% 1.55%
6/7/2023 -1.29% -0.78%
6/6/2023 0.36% -0.21%
6/5/2023 -0.09% -0.76%
6/2/2023 1.07% 0.48%
6/1/2023 1.28% 1.60%
5/31/2023 -0.63% -0.03%
5/30/2023 0.32% 1.07%
5/26/2023 2.19% 1.41%
5/25/2023 1.71% 0.67%
5/24/2023 -0.61% 0.16%
5/23/2023 -1.26% -1.52%
5/22/2023 0.50% -0.55%
5/19/2023 -0.24% 0.06%
5/18/2023 1.51% 1.37%
5/17/2023 1.28% 0.36%
5/16/2023 -0.18% 0.00%
5/15/2023 0.66% -0.29%
5/12/2023 -0.36% -0.54%
5/11/2023 0.18% 0.11%
5/10/2023 1.04% 1.04%
 5/9/2023 -0.63% -1.00%
5/8/2023 0.18% -0.04%
5/5/2023 2.25% 4.69%
5/4/2023 -0.49% -0.99%
5/3/2023 -0.46% -0.65%
5/2/2023 -1.08% -0.62%
5/1/2023 -0.11% -0.05%
4/28/2023 0.69% 0.75%
4/27/2023 2.43% 2.84%
4/26/2023 0.47% -0.01%
4/25/2023 -1.98% -0.94%
4/24/2023 -0.29% 0.19%
4/21/2023 0.11% -0.98%
4/20/2023 -0.80% -0.58%
4/19/2023 0.03% 0.70%
4/18/2023 -0.04% 0.75%
4/17/2023 0.28% 0.01%
4/14/2023 -0.35% -0.21%
4/13/2023 1.99% 3.41%
4/12/2023 -0.85% -0.44%
4/11/2023 -0.43% -0.76%
4/10/2023 -0.03% -1.60%
4/6/2023 0.76% 0.55%
4/5/2023 -1.07% -1.13%
4/4/2023 -0.52% -0.32%
4/3/2023 -0.27% 0.77%
3/31/2023 1.74% 1.56%
3/30/2023 0.73% 0.99%
3/29/2023 1.79% 1.98%
3/28/2023 -0.45% -0.40%
3/27/2023 -0.47% -1.23%
3/24/2023 0.31% 0.83%
3/23/2023 1.01% 0.70%
3/22/2023 -1.60% -0.91%
3/21/2023 1.58% 1.19%
3/20/2023 0.39% 1.55%
3/17/2023 -0.74% -0.55%
3/16/2023 2.48% 1.87%
3/15/2023 0.05% 0.26%
3/14/2023 2.14% 1.41%
3/13/2023 0.45% 1.33%
3/10/2023 -1.76% -1.39%
3/9/2023 -2.05% -1.49%
3/8/2023 0.40% 0.84%
3/7/2023 -1.25% -1.45%
3/6/2023 -0.11% 1.85%
3/3/2023 1.97% 3.51%
3/2/2023 0.73% 0.41%
3/1/2023 -0.66% -1.42%
2/28/2023 -0.10% -0.34%
 2/27/2023 0.63% 0.82%
2/24/2023 -1.69% -1.80%
2/23/2023 0.72% 0.33%
2/22/2023 0.13% 0.29%
2/21/2023 -2.50% -2.67%
2/17/2023 -0.58% -0.75%
2/16/2023 -1.78% -1.04%
2/15/2023 0.92% 1.39%
2/14/2023 0.57% -0.42%
2/13/2023 1.48% 1.88%
2/10/2023 -0.61% 0.25%
2/9/2023 -1.02% -0.69%
2/8/2023 -1.68% -1.77%
2/7/2023 1.90% 1.92%
2/6/2023 -1.00% -1.79%
2/3/2023 -1.59% 2.44%
2/2/2023 3.25% 3.71%
2/1/2023 2.00% 0.79%
1/31/2023 1.67% 0.90%
1/30/2023 -1.96% -2.01%
1/27/2023 0.95% 1.37%
1/26/2023 1.76% 1.48%
1/25/2023 -0.18% -0.47%
1/24/2023 -0.27% 1.01%
1/23/2023 2.01% 2.35%
1/20/2023 2.66% 1.92%
1/19/2023 -0.96% 0.04%
1/18/2023 -1.24% -0.54%
1/17/2023 0.14% 0.88%
1/13/2023 0.71% 1.01%
1/12/2023 0.64% -0.06%
1/11/2023 1.76% 2.11%
1/10/2023 1.01% 0.45%
1/9/2023 0.63% 0.41%
1/6/2023 2.56% 3.68%
1/5/2023 -1.47% -1.06%
1/4/2023 0.69% 1.03%
1/3/2023 -0.76% -3.74%
12/30/2022 -0.11% 0.25%
12/29/2022 2.59% 2.83%
12/28/2022 -1.35% -3.07%
12/27/2022 -1.38% -1.39%
12/23/2022 0.21% -0.28%
12/22/2022 -2.18% -2.38%
12/21/2022 1.54% 2.38%
12/20/2022 0.01% -0.05%
12/19/2022 -1.49% -1.59%
12/16/2022 -0.97% -1.46%
12/15/2022 -3.23% -4.69%
12/14/2022 -0.76% -1.55%
12/13/2022 1.01% 0.68%
12/12/2022 1.26% 1.64%
12/9/2022 -0.70% -0.34%
12/8/2022 1.13% 1.21%
12/7/2022 -0.51% -1.38%
12/6/2022 -2.00% -2.54%
12/5/2022 -1.93% -0.80%
12/2/2022 -0.18% -0.34%
12/1/2022 0.13% 0.19%
11/30/2022 4.41% 4.86%
11/29/2022 -0.59% -2.11%
11/28/2022 -1.58% -2.63%
11/25/2022 -0.52% -1.96%
11/23/2022 0.99% 0.59%
11/22/2022 1.36% 1.47%
11/21/2022 -1.09% -2.17%
11/18/2022 0.01% 0.38%
11/17/2022 -0.35% 1.30%
11/16/2022 -1.54% -0.83%
11/15/2022 1.45% 1.19%
11/14/2022 -1.12% -0.95%
11/11/2022 1.88% 1.93%
11/10/2022 7.35% 8.90%
11/9/2022 -2.48% -3.32%
11/8/2022 0.49% 0.42%
11/7/2022 0.85% 0.39%
11/4/2022 1.28% -0.19%
11/3/2022 -1.73% -4.24%
11/2/2022 -3.36% -3.73%
11/1/2022 -0.89% -1.75%
10/31/2022 -1.03% -1.54%
10/28/2022 2.87% 7.56%
10/27/2022 -1.63% -3.05%
10/26/2022 -2.04% -1.96%
10/25/2022 2.25% 1.93%
10/24/2022 0.86% 1.48%
10/21/2022 2.31% 2.71%
10/20/2022 -0.61% -0.33%
10/19/2022 -0.85% 0.08%
10/18/2022 0.90% 0.94%
10/17/2022 3.43% 2.91%
10/14/2022 -3.08% -3.22%
10/13/2022 2.23% 3.36%
10/12/2022 -0.09% -0.46%
10/11/2022 -1.10% -1.03%
10/10/2022 -1.04% 0.24%
10/7/2022 -3.80% -3.67%
10/6/2022 -0.68% -0.66%
10/5/2022 -0.25% 0.21%
10/4/2022 3.34% 2.56%
10/3/2022 2.27% 3.08%
9/30/2022 -1.51% -3.00%
9/29/2022 -2.84% -4.91%
9/28/2022 2.05% -1.27%
9/27/2022 0.25% 0.66%
9/26/2022 -0.60% 0.23%
9/23/2022 -1.80% -1.51%
9/22/2022 -1.37% -0.64%
9/21/2022 -1.79% -2.03%
9/20/2022 -0.95% 1.57%
9/19/2022 0.76% 2.51%
9/16/2022 -0.90% -1.10%
9/15/2022 -1.43% -1.89%
9/14/2022 0.74% 0.96%
9/13/2022 -5.16% -5.87%
9/12/2022 1.27% 3.85%
9/9/2022 2.11% 1.88%
9/8/2022 0.60% -0.96%
9/7/2022 2.14% 0.93%
9/6/2022 -0.74% -0.82%
9/2/2022 -1.31% -1.36%
9/1/2022 -0.26% 0.47%
8/31/2022 -0.56% -1.06%
8/30/2022 -1.12% -1.53%
8/29/2022 -1.02% -1.37%
8/26/2022 -3.94% -3.77%
8/25/2022 1.67% 1.49%
8/24/2022 0.41% 0.18%
8/23/2022 0.00% -0.20%
8/22/2022 -2.55% -2.30%
8/19/2022 -2.01% -1.51%
8/18/2022 0.21% -0.23%
8/17/2022 -1.25% 0.88%
8/16/2022 -0.19% -0.09%
8/15/2022 0.62% 0.63%
8/12/2022 2.09% 2.14%
8/11/2022 -0.58% -0.44%
8/10/2022 2.89% 2.62%
8/9/2022 -1.19% 0.03%
8/8/2022 -0.10% -0.29%
8/5/2022 -0.50% -0.14%
8/4/2022 0.41% -0.19%
8/3/2022 2.59% 3.82%
8/2/2022 -0.16% -0.93%
8/1/2022 -0.18% -0.62%
7/29/2022 1.88% 3.28%
7/28/2022 1.08% 0.36%
7/27/2022 4.06% 3.42%
7/26/2022 -1.87% -0.88%
7/25/2022 -0.43% -0.74%
7/22/2022 -1.87% -0.81%
7/21/2022 1.36% 1.51%
7/20/2022 1.58% 1.35%
7/19/2022 3.11% 2.67%
7/18/2022 -0.81% -2.06%
7/15/2022 1.79% 1.15%
7/14/2022 0.03% 2.05%
7/13/2022 -0.15% -0.25%
7/12/2022 -0.95% 0.68%
7/11/2022 -2.26% -1.48%
7/8/2022 0.12% 0.47%
7/7/2022 2.28% 2.40%
7/6/2022 0.35% 0.96%
7/5/2022 1.75% 1.89%
7/1/2022 0.90% 1.62%
6/30/2022 -1.33% -1.80%
6/29/2022 -0.03% 1.30%
6/28/2022 -2.98% -2.98%
6/27/2022 -0.72% 0.00%
6/24/2022 3.34% 2.45%
6/23/2022 1.62% 2.16%
6/22/2022 -0.15% -0.38%
6/21/2022 2.51% 3.28%
6/17/2022 1.43% 1.15%
6/16/2022 -4.08% -3.97%
6/15/2022 2.50% 2.01%
6/14/2022 0.18% 0.67%
6/13/2022 -4.68% -3.83%
6/10/2022 -3.52% -3.86%
6/9/2022 -2.75% -3.60%
6/8/2022 -0.73% -0.50%
6/7/2022 0.94% 1.76%
6/6/2022 0.40% 0.52%
6/3/2022 -2.47% -3.86%
6/2/2022 2.69% 1.68%
6/1/2022 -0.72% -0.09%
5/31/2022 -0.41% -0.53%
5/27/2022 3.33% 4.08%
5/26/2022 2.68% 2.32%
5/25/2022 1.51% 0.11%
5/24/2022 -2.35% -1.92%
5/23/2022 1.59% 4.01%
5/20/2022 -0.30% 0.17%
5/19/2022 -0.26% -2.46%
5/18/2022 -4.73% -5.64%
5/17/2022 2.76% 2.54%
5/16/2022 -1.20% -1.07%
5/13/2022 3.82% 3.19%
5/12/2022 0.06% -2.69%
5/11/2022 -3.18% -5.18%
5/10/2022 0.98% 1.61%
5/9/2022 -4.29% -3.32%
5/6/2022 -1.40% 0.47%
5/5/2022 -4.99% -5.57%
5/4/2022 3.19% 4.10%
5/3/2022 0.22% 0.96%
5/2/2022 1.63% 0.20%
4/29/2022 -4.17% -3.66%
4/28/2022 3.06% 4.52%
4/27/2022 -0.01% -0.15%
4/26/2022 -3.95% -3.73%
4/25/2022 1.29% 0.67%
4/22/2022 -2.55% -2.78%
4/21/2022 -2.07% -0.48%
4/20/2022 -1.22% -0.10%
4/19/2022 2.15% 1.41%
4/18/2022 -0.14% -0.13%
4/14/2022 -2.14% -3.00%
4/13/2022 2.03% 1.63%
4/12/2022 -0.30% 1.15%
4/11/2022 -2.18% -2.55%
4/8/2022 -1.34% -1.19%
4/7/2022 0.06% 0.18%
4/6/2022 -2.22% -1.85%
4/5/2022 -2.26% -1.89%
4/4/2022 1.90% 2.37%
4/1/2022 0.29% -0.17%
3/31/2022 -1.54% -1.78%
3/30/2022 -1.21% -0.66%
3/29/2022 1.84% 1.91%
3/28/2022 1.31% 0.50%
3/25/2022 -0.16% 0.37%
3/24/2022 1.93% 2.27%
3/23/2022 -1.32% 0.82%
3/22/2022 1.95% 2.08%
3/21/2022 -0.40% 0.85%
3/18/2022 2.05% 2.09%
3/17/2022 1.33% 0.65%
3/16/2022 3.77% 2.90%
3/15/2022 2.92% 2.97%
3/14/2022 -2.04% -2.66%
3/11/2022 -2.18% -2.39%
3/10/2022 -0.95% -2.72%
3/9/2022 3.59% 3.50%
3/8/2022 -0.28% -1.17%
3/7/2022 -3.62% -2.37%
3/4/2022 -1.66% -1.84%
3/3/2022 -1.56% -0.20%
3/2/2022 1.62% 2.06%
3/1/2022 -1.59% -1.16%
 2/28/2022 0.41% 0.16%
2/25/2022 1.64% 1.30%
2/24/2022 3.34% 1.67%
2/23/2022 -2.57% -2.59%
2/22/2022 -1.23% -1.78%
2/18/2022 -1.23% -0.94%
2/17/2022 -2.88% -2.13%
2/16/2022 -0.11% -0.14%
2/15/2022 2.53% 2.32%
2/14/2022 0.00% 0.14%
2/11/2022 -2.78% -2.02%
2/10/2022 -2.10% -2.36%
2/9/2022 2.08% 0.83%
2/8/2022 1.28% 1.85%
2/7/2022 -0.58% -0.42%
2/4/2022 1.58% -0.17%
2/3/2022 -3.74% -1.67%
2/2/2022 0.50% 0.70%
2/1/2022 0.75% -0.10%
1/31/2022 3.41% 2.61%
1/28/2022 3.13% 6.98%
1/27/2022 -1.40% -0.29%
1/26/2022 0.02% -0.06%
1/25/2022 -2.28% -1.14%
1/24/2022 0.63% -0.49%
1/21/2022 -2.72% -1.28%
1/20/2022 -1.30% -1.03%
1/19/2022 -1.15% -2.10%
1/18/2022 -2.60% -1.89%
1/14/2022 0.59% 0.51%
1/13/2022 -2.51% -1.90%
1/12/2022 0.23% 0.26%
1/11/2022 1.41% 1.68%
1/10/2022 0.05% 0.01%
1/7/2022 -0.96% 0.10%
1/6/2022 -0.13% -1.67%
1/5/2022 -3.34% -2.66%
1/4/2022 -1.33% -1.27%
1/3/2022 1.20% 2.50%
12/31/2021 -0.61% -0.35%
12/30/2021 -0.16% -0.66%
12/29/2021 -0.10% 0.05%
12/28/2021 -0.56% -0.58%
12/27/2021 1.39% 2.30%
12/23/2021 0.85% 0.36%
12/22/2021 1.18% 1.53%
12/21/2021 2.40% 1.91%
12/20/2021 -1.24% -0.81%
12/17/2021 -0.07% -0.65%
12/16/2021 -2.47% -3.93%
12/15/2021 2.15% 2.85%
12/14/2021 -1.14% -0.80%
12/13/2021 -1.39% -2.07%
12/10/2021 0.73% 2.80%
12/9/2021 -1.71% -0.30%
12/8/2021 0.64% 2.28%
12/7/2021 3.03% 3.54%
12/6/2021 0.93% 2.15%
12/3/2021 -1.92% -1.17%
12/2/2021 0.83% -0.61%
12/1/2021 -1.83% -0.32%
11/30/2021 -1.55% 3.16%
11/29/2021 1.88% 2.19%
11/26/2021 -2.23% -3.17%
11/24/2021 0.44% 0.33%
11/23/2021 -0.50% 0.24%
11/22/2021 -1.26% 0.29%
11/19/2021 0.40% 1.70%
11/18/2021 0.45% 2.85%
11/17/2021 -0.33% 1.65%
11/16/2021 0.76% 0.67%
11/15/2021 -0.04% 0.01%
11/12/2021 1.00% 1.43%
11/11/2021 0.52% -0.03%
11/10/2021 -1.66% -1.92%
11/9/2021 -0.60% 0.25%
11/8/2021 0.07% -0.56%
11/5/2021 0.20% 0.36%
11/4/2021 0.81% -0.35%
11/3/2021 1.04% 0.98%
11/2/2021 0.34% 0.71%
11/1/2021 0.63% -0.56%
10/29/2021 0.33% -1.82%
10/28/2021 1.39% 2.50%
10/27/2021 0.00% -0.31%
10/26/2021 0.06% 0.46%
10/25/2021 0.90% -0.03%
10/22/2021 -0.82% -0.53%
10/21/2021 0.62% 0.15%
10/20/2021 -0.05% 0.34%
10/19/2021 0.71% 1.51%
10/18/2021 0.84% 1.18%
10/15/2021 0.50% 0.75%
10/14/2021 1.73% 2.02%
10/13/2021 0.73% -0.42%
10/12/2021 -0.14% -0.91%
10/11/2021 -0.64% -0.06%
10/8/2021 -0.51% -0.27%
10/7/2021 1.05% 0.91%
10/6/2021 0.47% 0.63%
10/5/2021 1.25% 1.42%
10/4/2021 -2.14% -2.46%
10/1/2021 0.82% 0.81%
9/30/2021 -0.44% -0.93%
9/29/2021 -0.24% 0.65%
9/28/2021 -2.83% -2.38%
9/27/2021 -0.52% -1.05%
9/24/2021 -0.03% 0.06%
9/23/2021 1.04% 0.67%
9/22/2021 1.02% 1.69%
9/21/2021 0.22% 0.34%
9/20/2021 -2.19% -2.14%
9/17/2021 -0.91% -1.83%
9/16/2021 0.13% -0.16%
9/15/2021 0.82% 0.61%
9/14/2021 -0.45% -0.96%
9/13/2021 -0.07% 0.39%
9/10/2021 -0.87% -3.31%
9/9/2021 -0.25% -0.67%
9/8/2021 -0.57% -1.01%
9/7/2021 0.07% 1.55%
9/3/2021 0.21% 0.42%
9/2/2021 0.14% 0.75%
9/1/2021 0.33% 0.45%
8/31/2021 -0.04% -0.84%
8/30/2021 0.90% 3.04%
8/27/2021 1.23% 0.72%
8/26/2021 -0.64% -0.55%
8/25/2021 0.15% -0.84%
8/24/2021 0.52% -0.06%
8/23/2021 1.55% 1.03%
8/20/2021 1.19% 1.02%
8/19/2021 0.11% 0.23%
8/18/2021 -0.89% -2.55%
8/17/2021 -0.93% -0.62%
8/16/2021 -0.20% 1.35%
8/13/2021 0.04% 0.14%
8/12/2021 0.35% 2.08%
8/11/2021 -0.16% 0.18%
8/10/2021 -0.49% -0.34%
8/9/2021 0.16% -0.03%
8/6/2021 -0.40% -0.48%
8/5/2021 0.78% 0.07%
8/4/2021 0.13% -0.28%
8/3/2021 0.55% 1.26%
8/2/2021 0.06% -0.23%
7/30/2021 -0.71% 0.15%
7/29/2021 0.11% 0.46%
7/28/2021 0.70% -1.22%
7/27/2021 -1.21% -1.49%
7/26/2021 0.03% 0.29%
7/23/2021 1.04% 1.20%
7/22/2021 0.36% 0.96%
7/21/2021 0.92% -0.51%
7/20/2021 1.57% 2.60%
7/19/2021 -1.06% -2.69%
7/16/2021 -0.80% -1.41%
7/15/2021 -0.70% -0.45%
7/14/2021 -0.22% 2.41%
7/13/2021 -0.38% 0.79%
7/12/2021 0.21% -0.42%
7/9/2021 0.98% 1.31%
7/8/2021 -0.72% -0.92%
7/7/2021 0.01% 1.80%
7/6/2021 0.17% 1.47%
7/2/2021 0.81% 1.96%
7/1/2021 0.13% 0.23%
6/30/2021 -0.17% 0.46%
6/29/2021 0.19% 1.15%
6/28/2021 0.98% 1.25%
6/25/2021 -0.06% -0.22%
6/24/2021 0.69% -0.22%
6/23/2021 0.13% -0.21%
6/22/2021 0.79% 1.27%
6/21/2021 0.79% 1.41%
6/18/2021 -0.92% -1.01%
6/17/2021 0.87% 1.26%
6/16/2021 -0.24% 0.39%
6/15/2021 -0.71% -0.64%
6/14/2021 0.74% 2.46%
6/11/2021 0.35% 0.98%
6/10/2021 0.78% -0.80%
6/9/2021 -0.09% 0.31%
6/8/2021 0.31% 0.67%
6/7/2021 0.49% 0.01%
6/4/2021 1.47% 1.90%
6/3/2021 -1.03% -1.22%
6/2/2021 0.14% 0.63%
6/1/2021 -0.09% -0.26%
5/28/2021 0.09% -0.53%
5/27/2021 -0.01% -1.24%
5/26/2021 0.59% -0.04%
5/25/2021 -0.03% -0.16%
5/24/2021 1.41% 1.33%
5/21/2021 -0.48% -1.48%
5/20/2021 1.77% 2.10%
5/19/2021 -0.03% -0.13%
5/18/2021 -0.56% -1.12%
5/17/2021 -0.38% -0.93%
5/14/2021 2.32% 1.98%
5/13/2021 0.72% 1.79%
5/12/2021 -2.67% -2.49%
5/11/2021 -0.09% -0.74%
5/10/2021 -2.55% -2.58%
5/7/2021 0.88% 0.53%
5/6/2021 0.37% 1.28%
5/5/2021 -0.37% 0.20%
5/4/2021 -1.88% -3.54%
5/3/2021 -0.48% 0.82%
4/30/2021 -0.85% -1.51%
4/29/2021 0.22% -0.07%
4/28/2021 -0.28% -0.60%
4/27/2021 -0.34% -0.24%
4/26/2021 0.87% 0.30%
4/23/2021 1.44% 1.80%
4/22/2021 -0.94% -1.17%
4/21/2021 1.19% 0.29%
4/20/2021 -0.92% -1.28%
4/19/2021 -0.98% 0.51%
4/16/2021 0.10% -0.25%
4/15/2021 1.31% 1.87%
4/14/2021 -0.99% -1.79%
4/13/2021 1.05% 2.43%
4/12/2021 -0.36% -1.32%
4/9/2021 0.51% 2.03%
4/8/2021 1.03% 1.92%
4/7/2021 -0.07% 1.34%
4/6/2021 -0.05% 0.25%
4/5/2021 1.67% 2.36%
4/1/2021 1.76% 0.70%
3/31/2021 1.54% 1.88%
3/30/2021 -0.11% -1.23%
3/29/2021 -0.60% 0.15%
3/26/2021 1.24% 0.51%
3/25/2021 0.12% 0.42%
3/24/2021 -2.01% -2.00%
3/23/2021 -1.12% -0.69%
3/22/2021 1.23% 2.83%
3/19/2021 0.76% -0.45%
3/18/2021 -3.02% -3.39%
3/17/2021 0.40% -0.65%
3/16/2021 0.09% 1.27%
3/15/2021 1.05% 2.45%
3/12/2021 -0.59% -0.76%
3/11/2021 2.52% 1.65%
3/10/2021 -0.04% -0.92%
3/9/2021 3.69% 4.06%
3/8/2021 -2.41% -4.17%
3/5/2021 1.55% 1.07%
3/4/2021 -2.11% -1.58%
 3/3/2021 -2.70% -2.45%
3/2/2021 -1.69% -2.09%
3/1/2021 3.01% 5.39%
2/26/2021 0.56% 0.22%
2/25/2021 -3.52% -3.48%
2/24/2021 0.99% -0.41%
2/23/2021 -0.50% -0.11%
2/22/2021 -2.46% -2.98%
2/19/2021 0.07% 0.12%
2/18/2021 -0.72% -0.86%
2/17/2021 -0.58% -1.76%
2/16/2021 -0.34% -1.61%
2/12/2021 0.50% 0.18%
2/11/2021 0.38% -0.19%
2/10/2021 -0.25% -0.46%
2/9/2021 0.14% -0.66%
2/8/2021 0.95% 0.11%
2/5/2021 0.57% -0.31%
2/4/2021 1.23% 2.58%
2/3/2021 -0.02% -0.78%
2/2/2021 1.56% 0.63%
2/1/2021 2.55% 1.65%
1/29/2021 -2.00% -3.74%
1/28/2021 0.50% -3.50%
1/27/2021 -2.61% -0.77%
1/26/2021 -0.07% 0.17%
1/25/2021 0.69% 2.77%
1/22/2021 0.09% 1.61%
1/21/2021 0.55% 3.67%
1/20/2021 1.97% 3.29%
1/19/2021 1.53% 0.54%
1/15/2021 -0.87% -1.37%
1/14/2021 -0.12% -1.51%
1/13/2021 0.43% 1.62%
1/12/2021 0.28% -0.14%
1/11/2021 -1.25% -2.32%
1/8/2021 1.03% 0.86%
1/7/2021 2.56% 3.41%
1/6/2021 -0.61% -3.37%
1/5/2021 0.95% 1.24%
1/4/2021 -1.47% -2.47%
12/31/2020 0.14% -0.77%
12/30/2020 0.15% -0.85%
12/29/2020 -0.38% -1.33%
12/28/2020 0.74% 3.58%
12/24/2020 0.26% 0.77%
12/23/2020 -0.29% -0.70%
12/22/2020 0.51% 2.85%
12/21/2020 -0.10% 1.24%
12/18/2020 -0.07% -1.59%
12/17/2020 0.84% 0.70%
12/16/2020 0.50% -0.05%
12/15/2020 1.25% 5.01%
12/14/2020 0.50% -0.51%
12/11/2020 -0.23% -0.67%
12/10/2020 0.54% 1.20%
12/9/2020 -1.94% -2.09%
12/8/2020 0.50% 0.51%
12/7/2020 0.45% 1.23%
12/4/2020 0.70% -0.56%
12/3/2020 0.23% -0.11%
12/2/2020 -0.05% 0.29%
12/1/2020 1.28% 3.08%
11/30/2020 -0.06% 2.11%
11/27/2020 0.92% 0.48%
11/25/2020 0.48% 0.75%
11/24/2020 1.31% 1.16%
11/23/2020 0.22% -2.97%
11/20/2020 -0.42% -1.10%
11/19/2020 0.87% 0.52%
11/18/2020 -0.82% -1.14%
11/17/2020 -0.21% -0.76%
11/16/2020 0.80% 0.87%
11/13/2020 1.02% 0.04%
11/12/2020 -0.65% -0.23%
11/11/2020 2.01% 3.04%
11/10/2020 -1.37% -0.30%
11/9/2020 -1.53% -2.00%
11/6/2020 0.04% -0.11%
11/5/2020 2.59% 3.55%
11/4/2020 3.85% 4.08%
11/3/2020 1.85% 1.54%
11/2/2020 0.42% -0.08%
10/30/2020 -2.45% -5.60%
10/29/2020 1.64% 3.71%
10/28/2020 -3.73% -4.63%
10/27/2020 0.64% 1.35%
10/26/2020 -1.64% 0.01%
10/23/2020 0.37% -0.61%
10/22/2020 0.19% -0.96%
10/21/2020 -0.28% -0.54%
10/20/2020 0.33% 1.32%
10/19/2020 -1.65% -2.55%
10/16/2020 -0.36% -1.40%
10/15/2020 -0.47% -0.40%
10/14/2020 -0.80% 0.07%
10/13/2020 -0.10% -2.65%
10/12/2020 2.56% 6.35%
10/9/2020 1.39% 1.74%
10/8/2020 0.50% -0.10%
10/7/2020 1.88% 1.70%
10/6/2020 -1.57% -2.87%
10/5/2020 2.32% 3.08%
10/2/2020 -2.22% -3.23%
10/1/2020 1.42% 0.85%
9/30/2020 0.74% 1.51%
9/29/2020 -0.29% -0.76%
9/28/2020 1.87% 2.39%
9/25/2020 2.26% 3.75%
9/24/2020 0.37% 1.03%
9/23/2020 -3.02% -4.19%
9/22/2020 1.71% 1.57%
9/21/2020 -0.13% 3.03%
9/18/2020 -1.07% -3.17%
9/17/2020 -1.27% -1.60%
9/16/2020 -1.25% -2.95%
9/15/2020 1.21% 0.16%
9/14/2020 1.87% 3.00%
9/11/2020 -0.60% -1.31%
9/10/2020 -1.99% -3.26%
9/9/2020 2.71% 3.99%
9/8/2020 -4.11% -6.73%
9/4/2020 -1.27% 0.07%
9/3/2020 -4.96% -8.01%
9/2/2020 0.98% -2.07%
9/1/2020 1.39% 3.98%
8/31/2020 0.68% 3.39%
8/28/2020 0.60% -0.16%
8/27/2020 -0.34% -1.20%
8/26/2020 1.73% 1.36%
8/25/2020 0.76% -0.82%
8/24/2020 0.60% 1.20%
8/21/2020 0.42% 5.15%
8/20/2020 1.06% 2.22%
8/19/2020 -0.57% 0.13%
8/18/2020 0.73% 0.83%
8/17/2020 1.00% -0.26%
8/14/2020 -0.21% -0.09%
8/13/2020 0.27% 1.77%
8/12/2020 2.13% 3.32%
8/11/2020 -1.69% -2.97%
8/10/2020 -0.39% 1.45%
8/7/2020 -0.87% -2.27%
8/6/2020 1.00% 3.49%
8/5/2020 0.52% 0.36%
8/4/2020 0.35% 0.67%
8/3/2020 1.47% 2.52%
7/31/2020 1.49% 10.47%
7/30/2020 0.43% 1.21%
7/29/2020 1.35% 1.92%
7/28/2020 -1.27% -1.64%
7/27/2020 1.67% 2.37%
7/24/2020 -0.94% -0.25%
7/23/2020 -2.29% -4.55%
7/22/2020 0.24% 0.28%
7/21/2020 -0.81% -1.38%
7/20/2020 2.51% 2.11%
7/17/2020 0.28% -0.20%
7/16/2020 -0.73% -1.23%
7/15/2020 0.59% 0.69%
7/14/2020 0.94% 1.65%
7/13/2020 -2.13% -0.46%
7/10/2020 0.66% 0.17%
7/9/2020 0.53% 0.43%
7/8/2020 1.44% 2.33%
7/7/2020 -0.86% -0.31%
7/6/2020 2.21% 2.68%
7/2/2020 0.52% 0.00%
7/1/2020 0.95% -0.19%
6/30/2020 1.87% 0.83%
6/29/2020 1.20% 2.30%
6/26/2020 -2.59% -3.07%
6/25/2020 1.09% 1.33%
6/24/2020 -2.19% -1.77%
6/23/2020 0.74% 2.13%
6/22/2020 1.11% 2.62%
6/19/2020 0.03% -0.57%
6/18/2020 0.33% 0.04%
6/17/2020 0.15% -0.14%
6/16/2020 1.75% 2.65%
6/15/2020 1.43% 1.24%
6/12/2020 1.01% 0.86%
6/11/2020 -5.27% -4.80%
6/10/2020 0.67% 2.57%
6/9/2020 0.29% 3.16%
6/8/2020 1.13% 0.59%
6/5/2020 2.06% 2.85%
6/4/2020 -0.69% -0.86%
6/3/2020 0.78% 0.55%
6/2/2020 0.59% 0.46%
6/1/2020 0.66% 1.23%
5/29/2020 1.29% -0.10%
5/28/2020 -0.46% 0.04%
5/27/2020 0.77% 0.44%
5/26/2020 0.17% -0.68%
5/22/2020 0.43% 0.64%
5/21/2020 -0.97% -0.75%
5/20/2020 2.08% 1.94%
5/19/2020 -0.54% -0.58%
5/18/2020 2.44% 2.36%
5/15/2020 0.79% -0.59%
5/14/2020 0.91% 0.61%
5/13/2020 -1.55% -1.21%
5/12/2020 -2.06% -1.14%
5/11/2020 0.78% 1.57%
5/8/2020 1.58% 2.38%
5/7/2020 1.41% 1.03%
5/6/2020 0.51% 1.03%
5/5/2020 1.13% 1.50%
5/4/2020 1.23% 1.41%
5/1/2020 -3.20% -1.61%
4/30/2020 -0.28% 2.11%
4/29/2020 3.57% 3.28%
4/28/2020 -1.40% -1.62%
4/27/2020 1.11% 0.07%
4/24/2020 1.65% 2.89%
4/23/2020 -0.01% -0.39%
4/22/2020 2.81% 2.88%
4/21/2020 -3.48% -3.09%
4/20/2020 -1.03% -2.08%
4/17/2020 1.38% -1.36%
4/16/2020 1.66% 0.79%
4/15/2020 -1.44% -0.91%
4/14/2020 3.95% 5.05%
4/13/2020 0.48% 1.96%
4/9/2020 0.77% 0.72%
4/8/2020 2.58% 2.56%
4/7/2020 -0.33% -1.16%
4/6/2020 7.33% 8.72%
4/3/2020 -1.53% -1.44%
4/2/2020 1.72% 1.67%
4/1/2020 -4.41% -5.26%
3/31/2020 -0.95% -0.20%
3/30/2020 3.62% 2.85%
3/27/2020 -3.79% -4.14%
3/26/2020 5.60% 5.26%
3/25/2020 -0.45% -0.55%
3/24/2020 8.12% 10.03%
3/23/2020 -0.27% -2.12%
3/20/2020 -3.79% -6.35%
3/19/2020 2.30% -0.77%
3/18/2020 -4.70% -2.45%
3/17/2020 6.23% 4.40%
3/16/2020 -12.32% -12.86%
3/13/2020 9.35% 11.98%
3/12/2020 -9.43% -9.88%
3/11/2020 -4.70% -3.47%
3/10/2020 4.95% 7.20%
3/9/2020 -7.29% -7.91%
3/6/2020 -1.86% -1.33%
 3/5/2020 -3.10% -3.24%
3/4/2020 3.85% 4.64%
3/3/2020 -2.99% -3.18%
3/2/2020 4.49% 9.31%
2/28/2020 0.01% -0.06%
2/27/2020 -4.61% -6.54%
2/26/2020 0.17% 1.59%
2/25/2020 -2.77% -3.39%
2/24/2020 -3.71% -4.75%
2/21/2020 -1.79% -2.26%
2/20/2020 -0.67% -1.03%
2/19/2020 0.87% 1.45%
2/18/2020 0.02% -1.83%
2/14/2020 0.20% 0.02%
2/13/2020 -0.14% -0.71%
2/12/2020 0.90% 2.37%
2/11/2020 0.11% -0.60%
2/10/2020 1.13% 0.47%
2/7/2020 -0.54% -1.36%
2/6/2020 0.67% 1.17%
2/5/2020 0.43% 0.82%
2/4/2020 2.10% 3.30%
2/3/2020 1.34% -0.27%
1/31/2020 -1.59% -4.43%
1/30/2020 0.26% -0.14%
1/29/2020 0.06% 2.09%
1/28/2020 1.43% 2.83%
1/27/2020 -1.89% -2.94%
1/24/2020 -0.93% -0.29%
1/23/2020 0.20% 0.48%
1/22/2020 0.14% 0.36%
1/21/2020 -0.19% -0.68%
1/17/2020 0.34% 1.11%
1/16/2020 1.06% 1.25%
1/15/2020 0.08% -0.43%
1/14/2020 -0.24% -1.35%
1/13/2020 1.04% 2.14%
1/10/2020 -0.27% 0.23%
1/9/2020 0.81% 2.12%
1/8/2020 0.67% 1.61%
1/7/2020 -0.03% -0.47%
1/6/2020 0.56% 0.80%
1/3/2020 -0.79% -0.97%
1/2/2020 1.33% 2.28%
12/31/2019 0.30% 0.73%
12/30/2019 -0.67% 0.59%
12/27/2019 -0.17% -0.04%
12/26/2019 0.78% 1.98%
12/24/2019 0.08% 0.10%
12/23/2019 0.23% 1.63%
12/20/2019 0.42% -0.21%
12/19/2019 0.67% 0.10%
12/18/2019 0.05% -0.24%
12/17/2019 0.10% 0.20%
12/16/2019 0.91% 1.71%
12/13/2019 0.20% 1.36%
12/12/2019 0.73% 0.25%
12/11/2019 0.44% 0.85%
12/10/2019 -0.07% 0.58%
12/9/2019 -0.40% -1.40%
12/6/2019 1.00% 1.93%
12/5/2019 0.05% 1.47%
12/4/2019 0.54% 0.88%
12/3/2019 -0.55% -1.78%
12/2/2019 -1.12% -1.16%
11/29/2019 -0.46% -0.22%
11/27/2019 0.66% 1.34%
11/26/2019 0.18% -0.78%
11/25/2019 1.32% 1.75%
11/22/2019 0.16% -0.09%
11/21/2019 -0.24% -0.45%
11/20/2019 -0.51% -1.16%
11/19/2019 0.24% -0.30%
11/18/2019 0.11% 0.50%
11/15/2019 0.73% 1.19%
11/14/2019 -0.04% -0.69%
11/13/2019 -0.05% 0.96%
11/12/2019 0.26% -0.09%
11/11/2019 -0.13% 0.79%
11/8/2019 0.48% 0.27%
11/7/2019 0.28% 1.15%
11/6/2019 -0.29% 0.04%
11/5/2019 0.02% -0.14%
11/4/2019 0.56% 0.66%
11/1/2019 1.13% 2.84%
10/31/2019 -0.14% 2.26%
10/30/2019 0.33% -0.01%
10/29/2019 -0.59% -2.31%
10/28/2019 1.01% 1.00%
10/25/2019 0.70% 1.23%
10/24/2019 0.81% 0.16%
10/23/2019 0.19% 1.34%
10/22/2019 -0.72% -0.23%
10/21/2019 0.91% 1.73%
10/18/2019 -0.83% 0.48%
10/17/2019 0.40% 0.39%
10/16/2019 -0.30% -0.40%
10/15/2019 1.24% -0.23%
10/14/2019 -0.10% -0.14%
10/11/2019 1.34% 2.66%
10/10/2019 0.60% 1.35%
10/9/2019 1.02% 1.17%
10/8/2019 -1.67% -1.17%
10/7/2019 -0.33% 0.02%
10/4/2019 1.40% 2.80%
10/3/2019 1.12% 0.85%
10/2/2019 -1.56% -2.51%
10/1/2019 -1.13% 0.28%
9/30/2019 0.75% 2.35%
9/27/2019 -1.13% -0.49%
9/26/2019 -0.58% -0.52%
9/25/2019 1.05% 1.54%
9/24/2019 -1.46% -0.48%
9/23/2019 -0.06% 0.45%
9/20/2019 -0.80% -1.46%
9/19/2019 0.07% -0.81%
9/18/2019 -0.11% 0.94%
9/17/2019 0.40% 0.36%
9/16/2019 -0.28% 0.53%
9/13/2019 -0.22% -1.95%
9/12/2019 0.30% -0.22%
9/11/2019 1.06% 3.18%
9/10/2019 -0.04% 1.18%
9/9/2019 -0.19% 0.43%
9/6/2019 -0.17% -0.01%
9/5/2019 1.75% 1.96%
9/4/2019 1.30% 1.70%
9/3/2019 -1.11% -1.46%
8/30/2019 -0.13% -0.13%
8/29/2019 1.48% 1.69%
8/28/2019 0.38% 0.67%
8/27/2019 -0.34% -1.13%
8/26/2019 1.32% 1.90%
8/23/2019 -3.00% -4.62%
8/22/2019 -0.36% -0.08%
8/21/2019 0.90% 1.08%
8/20/2019 -0.68% 0.00%
8/19/2019 1.35% 1.86%
8/16/2019 1.67% 2.36%
8/15/2019 -0.09% -0.50%
8/14/2019 -3.02% -2.98%
8/13/2019 1.95% 4.23%
8/12/2019 -1.20% -0.25%
8/9/2019 -1.00% -0.82%
8/8/2019 2.24% 2.21%
8/7/2019 0.38% 1.04%
8/6/2019 1.39% 1.89%
8/5/2019 -3.47% -5.23%
8/2/2019 -1.32% -2.12%
8/1/2019 -0.79% -2.16%
7/31/2019 -1.19% 2.04%
7/30/2019 -0.24% -0.43%
7/29/2019 -0.44% 0.93%
7/26/2019 1.11% 0.35%
7/25/2019 -1.00% -0.79%
7/24/2019 0.85% -0.08%
7/23/2019 0.58% 0.78%
7/22/2019 0.71% 2.29%
7/19/2019 -0.74% -1.49%
7/18/2019 0.27% 1.14%
7/17/2019 -0.46% -0.56%
7/16/2019 -0.43% -0.35%
7/15/2019 0.17% 0.94%
7/12/2019 0.59% 0.77%
7/11/2019 -0.08% -0.73%
7/10/2019 0.75% 0.99%
7/9/2019 0.54% 0.61%
7/8/2019 -0.78% -2.06%
7/5/2019 -0.10% -0.09%
7/3/2019 0.75% 0.83%
7/2/2019 0.22% 0.59%
7/1/2019 1.06% 1.83%
6/28/2019 0.48% -0.91%
6/27/2019 0.73% -0.03%
6/26/2019 0.32% 2.16%
6/25/2019 -1.51% -1.52%
6/24/2019 -0.32% -0.10%
6/21/2019 -0.24% -0.34%
6/20/2019 0.80% 0.80%
6/19/2019 0.42% -0.29%
6/18/2019 1.39% 2.35%
6/17/2019 0.62% 0.60%
6/14/2019 -0.52% -0.73%
6/13/2019 0.57% -0.02%
6/12/2019 -0.38% -0.32%
6/11/2019 -0.01% 1.16%
6/10/2019 1.05% 1.28%
6/7/2019 1.66% 2.66%
6/6/2019 0.53% 1.47%
6/5/2019 0.64% 1.61%
6/4/2019 2.65% 3.66%
6/3/2019 -1.61% -1.01%
5/31/2019 -1.51% -1.81%
5/30/2019 0.27% 0.52%
5/29/2019 -0.79% -0.48%
5/28/2019 -0.39% -0.41%
5/24/2019 0.11% -0.38%
5/23/2019 -1.58% -1.71%
5/22/2019 -0.45% -2.05%
5/21/2019 1.08% 1.92%
5/20/2019 -1.46% -3.13%
5/17/2019 -1.04% -0.57%
5/16/2019 0.97% -0.44%
5/15/2019 1.13% 1.20%
5/14/2019 1.14% 1.58%
5/13/2019 -3.41% -5.81%
5/10/2019 0.08% -1.39%
5/9/2019 -0.41% -1.07%
5/8/2019 -0.26% 0.02%
5/7/2019 -1.96% -2.70%
5/6/2019 -0.50% -1.54%
5/3/2019 1.58% 1.24%
5/2/2019 -0.16% -0.65%
5/1/2019 -0.57% 4.91%
4/30/2019 -0.81% -1.93%
4/29/2019 0.19% 0.15%
4/26/2019 0.34% -0.48%
4/25/2019 0.21% -0.91%
4/24/2019 -0.23% -0.15%
4/23/2019 1.32% 1.44%
4/22/2019 0.22% 0.33%
4/18/2019 0.02% 0.36%
4/17/2019 -0.05% 1.95%
4/16/2019 0.30% 0.01%
4/15/2019 -0.10% 0.18%
4/12/2019 0.46% -0.04%
4/11/2019 -0.21% -0.83%
4/10/2019 0.69% 0.56%
4/9/2019 -0.56% -0.30%
4/8/2019 0.19% 1.57%
4/5/2019 0.59% 0.67%
4/4/2019 -0.05% 0.17%
4/3/2019 0.60% 0.69%
4/2/2019 0.25% 1.45%
4/1/2019 1.29% 0.68%
3/29/2019 0.78% 0.65%
3/28/2019 0.34% 0.13%
3/27/2019 -0.63% 0.90%
3/26/2019 0.71% -1.03%
3/25/2019 -0.07% -1.21%
3/22/2019 -2.50% -2.07%
3/21/2019 1.42% 3.68%
3/20/2019 0.06% 0.87%
3/19/2019 0.12% -0.79%
3/18/2019 0.34% 1.02%
3/15/2019 0.76% 1.30%
3/14/2019 -0.16% 1.11%
3/13/2019 0.69% 0.44%
3/12/2019 0.44% 1.12%
3/11/2019 2.02% 3.46%
 3/8/2019 -0.18% 0.24%
3/7/2019 -1.13% -1.16%
3/6/2019 -0.93% -0.58%
3/5/2019 -0.02% -0.18%
3/4/2019 -0.23% 0.50%
3/1/2019 0.83% 1.05%
2/28/2019 -0.29% -0.98%
2/27/2019 0.07% 0.31%
2/26/2019 -0.07% 0.06%
2/25/2019 0.36% 0.73%
2/22/2019 0.91% 1.12%
2/21/2019 -0.39% -0.56%
2/20/2019 0.03% 0.64%
2/19/2019 0.19% 0.30%
2/15/2019 0.61% -0.22%
2/14/2019 0.09% 0.36%
2/13/2019 0.08% -0.42%
2/12/2019 1.46% 0.86%
2/11/2019 0.13% -0.58%
2/8/2019 0.14% 0.12%
2/7/2019 -1.18% -1.89%
2/6/2019 -0.36% 0.03%
2/5/2019 0.74% 1.71%
2/4/2019 1.15% 2.84%
2/1/2019 -0.25% 0.05%
1/31/2019 1.37% 0.72%
1/30/2019 2.20% 6.83%
1/29/2019 -0.81% -1.04%
1/28/2019 -1.11% -0.93%
1/25/2019 1.29% 3.31%
1/24/2019 0.68% -0.79%
1/23/2019 0.08% 0.40%
1/22/2019 -1.91% -2.24%
1/18/2019 1.03% 0.62%
1/17/2019 0.71% 0.59%
1/16/2019 0.15% 1.22%
1/15/2019 1.71% 2.05%
1/14/2019 -0.94% -1.50%
1/11/2019 -0.21% -0.98%
1/10/2019 0.42% 0.32%
1/9/2019 0.87% 1.70%
1/8/2019 1.08% 1.91%
1/7/2019 1.26% -0.22%
1/4/2019 4.26% 4.27%
1/3/2019 -3.04% -9.96%
1/2/2019 0.46% 0.11%
12/31/2018 0.77% 0.97%
12/28/2018 0.08% 0.05%
12/27/2018 0.38% -0.65%
12/26/2018 5.84% 7.04%
12/24/2018 -2.21% -2.59%
12/21/2018 -2.99% -3.89%
12/20/2018 -1.63% -2.52%
12/19/2018 -2.17% -3.12%
12/18/2018 0.45% 1.30%
12/17/2018 -2.27% -0.93%
12/14/2018 -2.26% -3.20%
12/13/2018 -0.39% 1.09%
 Apple Return
15.00%

10.00%

5.00%

0.00%
-15.00% -10.00% -5.00% 0.00% 5.00

-5.00%

-10.00%

-15.00%
Apple Return
15.00%

10.00%

5.00%

0.00%
0.00% 5.00% 10.00% 15.00%

-5.00%

-10.00%

-15.00%
 ‫ביטא ‪ -‬מקדם הסיכון השיטתי‬
‫‪ TESLA‬השוק משתנה ב‪ 1%‬המניה משתנה ביותר מ‪1%‬‬ ‫אגרסיבית‬ ‫ביטא גדולה מ‪1‬‬
‫‪RDCM‬‬ ‫‪RDWR‬‬ ‫‪KO‬‬ ‫דפנסיבית‬ ‫ביטא קטנה מ‪1‬‬
‫נכס חסר סיכון‬ ‫ביטא ‪0‬‬
‫‪HEDGE‬‬ ‫נכס מגדר‬ ‫ביטא שלילית‬

‫"סיכון שיטתי ‪ -‬סיכון שאינו ניתן לפיזור ‪" -‬סיכון השוק‬

‫‪.‬מבטא את התנודה הצפויה במניה מסוימת עבור שינוי של אחוז אחד בשוק‬
‫מדד לרגישות של התנהגות המניה לשוק‬
Month Date Apple Nasdaq Apple Return Nasdaq Return
12 1/1/2024 185.56 14843.77 -3.62% -1.12%
11 12/1/2023 192.53 15011.35 1.49% 5.52% 1.194773
10 11/1/2023 189.7001 14226.22 11.23% 10.70%
9 10/1/2023 170.5453 12851.24 -0.26% -2.78%
8 9/1/2023 170.9847 13219.32 -8.74% -5.81%
7 8/1/2023 187.3698 14034.97 -4.37% -2.17%
6 7/1/2023 195.927 14346.02 1.28% 4.05%
5 6/1/2023 193.4536 13787.92 9.58% 6.59%
4 5/1/2023 176.5339 12935.29 4.46% 5.80%
3 4/1/2023 168.9945 12226.58 2.90% 0.04%
2 3/1/2023 164.2338 12221.91 12.04% 6.69%
1 2/1/2023 146.5906 11455.54 2.16% -1.11%
12 1/1/2023 143.4879 11584.55 11.05% 10.68%
11 12/1/2022 129.2078 10466.48 -12.08% -8.73%
10 11/1/2022 146.9634 11468 -3.46% 4.37%
9 10/1/2022 152.2351 10988.15 10.96% 3.90%
8 9/1/2022 137.2042 10575.62 -11.98% -10.50%
7 8/1/2022 155.8707 11816.2 -3.26% -4.64%
6 7/1/2022 161.1152 12390.69 18.86% 12.35%
5 6/1/2022 135.5466 11028.74 -8.01% -8.71%
4 5/1/2022 147.3461 12081.39 -5.59% -2.05%
3 4/1/2022 156.0677 12334.64 -9.71% -13.26%
2 3/1/2022 172.8575 14220.52 5.88% 3.41%
1 2/1/2022 163.2547 13751.4 -5.53% -3.43%
12 1/1/2022 172.8056 14239.88 -1.57% -8.98%
11 12/1/2021 175.5641 15644.97 7.58% 0.69%
10 11/1/2021 163.1945 15537.69 10.35% 0.25%
9 10/1/2021 147.8919 15498.39 5.87% 7.27%
8 9/1/2021 139.6976 14448.58 -6.66% -5.31%
7 8/1/2021 149.6718 15259.24 4.09% 4.00%
6 7/1/2021 143.7867 14672.68 6.50% 1.16%
5 6/1/2021 135.0132 14503.95 10.10% 5.49%
4 5/1/2021 122.6304 13748.74 -5.21% -1.53%
3 4/1/2021 129.3716 13962.68 7.62% 5.40%
2 3/1/2021 120.2095 13246.87 0.88% 0.41%
1 2/1/2021 119.1556 13192.35 -8.11% 0.93%
12 1/1/2021 129.6699 13070.69 -0.55% 1.42%
11 12/1/2020 130.3872 12888.28 11.65% 5.65%
10 11/1/2020 116.7825 12198.74 9.36% 11.80%
9 10/1/2020 106.7865 10911.59 -6.00% -2.29%
8 9/1/2020 113.6042 11167.51 -10.09% -5.16%
7 8/1/2020 126.3544 11775.46 21.44% 9.59%
6 7/1/2020 104.0485 10745.27 16.51% 6.82%
5 6/1/2020 89.30192 10058.77 15.05% 5.99%
4 5/1/2020 77.62062 9489.87 8.22% 6.75%
3 4/1/2020 71.72716 8889.55 15.54% 15.45%
2 3/1/2020 62.08135 7700.1 -6.76% -10.12%
1 2/1/2020 66.57903 8567.37 -11.68% -6.38%
12 1/1/2020 75.38364 9150.94 5.40% 1.99%
11 12/1/2019 71.52082 8972.6 10.21% 3.54%
10 11/1/2019 64.89604 8665.47 7.43% 4.50%
9 10/1/2019 60.40613 8292.36 11.07% 3.66%
8 9/1/2019 54.38641 7999.34 7.70% 0.46%
7 8/1/2019 50.49626 7962.88 -2.02% -2.60%
6 7/1/2019 51.53647 8175.42 7.64% 2.11%
5 6/1/2019 47.8788 8006.24 13.49% 7.42%
4 5/1/2019 42.18869 7453.15 -12.76% -7.93%
3 4/1/2019 48.35783 8095.39 5.64% 4.74%
2 3/1/2019 45.77449 7729.32 10.17% 2.61%
1 2/1/2019 41.54781 7532.53 4.03% 3.44%
1 1/1/2019 39.93773 7281.74
 ‫מדד ת"א‬ ‫מדד ת"א‬
‫‪25‬‬ ‫טבע‬ ‫כיל‬ ‫אפריקה‬ ‫‪25‬‬ ‫טבע‬ ‫כיל‬ ‫אפריקה‬
‫‪12/31/2009‬‬ ‫‪1145.06‬‬ ‫‪21049.57‬‬ ‫‪4685.91‬‬ ‫‪4682.65‬‬ ‫‪0.38%‬‬ ‫‪1.38%‬‬ ‫‪1.42%‬‬ ‫‪-2.06%‬‬
‫‪12/30/2009‬‬ ‫‪1140.69‬‬ ‫‪20763.51‬‬ ‫‪4620.31‬‬ ‫‪4781.23‬‬ ‫‪0.20%‬‬ ‫‪-0.71%‬‬ ‫‪0.02%‬‬ ‫‪1.32%‬‬
‫‪12/29/2009‬‬ ‫‪1138.37‬‬ ‫‪20911.47‬‬ ‫‪4619.37‬‬ ‫‪4719.12‬‬ ‫‪-0.38%‬‬ ‫‪-0.33%‬‬ ‫‪-1.02%‬‬ ‫‪-2.90%‬‬
‫‪12/28/2009‬‬ ‫‪1142.73‬‬ ‫‪20980.51‬‬ ‫‪4667.17‬‬ ‫‪4860.09‬‬ ‫‪0.59%‬‬ ‫‪0.00%‬‬ ‫‪-0.30%‬‬ ‫‪7.17%‬‬
‫‪12/27/2009‬‬ ‫‪1135.99‬‬ ‫‪20980.51‬‬ ‫‪4681.23‬‬ ‫‪4534.77‬‬ ‫‪-0.90%‬‬ ‫‪-0.75%‬‬ ‫‪-0.70%‬‬ ‫‪-4.17%‬‬
‫‪12/24/2009‬‬ ‫‪1146.28‬‬ ‫‪21138.33‬‬ ‫‪4714.03‬‬ ‫‪4731.94‬‬ ‫‪1.45%‬‬ ‫‪0.61%‬‬ ‫‪1.41%‬‬ ‫‪-2.44%‬‬
‫‪12/23/2009‬‬ ‫‪1129.9‬‬ ‫‪21010.11‬‬ ‫‪4648.42‬‬ ‫‪4850.23‬‬ ‫‪-0.02%‬‬ ‫‪2.65%‬‬ ‫‪-2.44%‬‬ ‫‪-0.40%‬‬
‫‪12/22/2009‬‬ ‫‪1130.1‬‬ ‫‪20467.6‬‬ ‫‪4764.63‬‬ ‫‪4869.95‬‬ ‫‪1.14%‬‬ ‫‪2.42%‬‬ ‫‪-0.99%‬‬ ‫‪2.70%‬‬
‫‪12/21/2009‬‬ ‫‪1117.38‬‬ ‫‪19984.26‬‬ ‫‪4812.44‬‬ ‫‪4741.79‬‬ ‫‪0.20%‬‬ ‫‪-0.25%‬‬ ‫‪-1.21%‬‬ ‫‪-9.54%‬‬
‫‪12/20/2009‬‬ ‫‪1115.17‬‬ ‫‪20033.58‬‬ ‫‪4871.47‬‬ ‫‪5241.6‬‬ ‫‪0.89%‬‬ ‫‪0.94%‬‬ ‫‪-1.74%‬‬ ‫‪24.11%‬‬
‫‪12/17/2009‬‬ ‫‪1105.34‬‬ ‫‪19846.17‬‬ ‫‪4957.69‬‬ ‫‪4223.25‬‬ ‫‪-1.36%‬‬ ‫‪-0.40%‬‬ ‫‪-2.00%‬‬ ‫‪-2.53%‬‬
‫‪12/16/2009‬‬ ‫‪1120.6‬‬ ‫‪19925.08‬‬ ‫‪5058.9‬‬ ‫‪4332.68‬‬ ‫‪0.76%‬‬ ‫‪-0.83%‬‬ ‫‪0.52%‬‬ ‫‪0.92%‬‬
‫‪12/15/2009‬‬ ‫‪1112.14‬‬ ‫‪20092.76‬‬ ‫‪5032.67‬‬ ‫‪4293.25‬‬ ‫‪-1.44%‬‬ ‫‪0.99%‬‬ ‫‪-2.54%‬‬ ‫‪-4.91%‬‬
‫‪12/14/2009‬‬ ‫‪1128.39‬‬ ‫‪19895.48‬‬ ‫‪5163.87‬‬ ‫‪4515.06‬‬ ‫‪0.78%‬‬ ‫‪0.60%‬‬ ‫‪1.10%‬‬ ‫‪0.66%‬‬
‫‪12/13/2009‬‬ ‫‪1119.68‬‬ ‫‪19777.13‬‬ ‫‪5107.64‬‬ ‫‪4485.48‬‬ ‫‪-0.23%‬‬ ‫‪0.10%‬‬ ‫‪-0.84%‬‬ ‫‪7.06%‬‬
‫‪12/10/2009‬‬ ‫‪1122.31‬‬ ‫‪19757.39‬‬ ‫‪5150.74‬‬ ‫‪4189.74‬‬ ‫‪1.19%‬‬ ‫‪0.20%‬‬ ‫‪3.50%‬‬ ‫‪-0.26%‬‬
‫‪12/9/2009‬‬ ‫‪1109.15‬‬ ‫‪19717.94‬‬ ‫‪4976.44‬‬ ‫‪4200.58‬‬ ‫‪-0.24%‬‬ ‫‪-1.96%‬‬ ‫‪-0.38%‬‬ ‫‪-2.07%‬‬
‫‪12/8/2009‬‬ ‫‪1111.85‬‬ ‫‪20112.48‬‬ ‫‪4995.18‬‬ ‫‪4289.3‬‬ ‫‪-0.93%‬‬ ‫‪-0.44%‬‬ ‫‪-1.22%‬‬ ‫‪-2.20%‬‬
‫‪12/7/2009‬‬ ‫‪1122.33‬‬ ‫‪20201.26‬‬ ‫‪5057.01‬‬ ‫‪4385.91‬‬ ‫‪-0.39%‬‬ ‫‪0.00%‬‬ ‫‪0.91%‬‬ ‫‪-0.85%‬‬
‫‪12/6/2009‬‬ ‫‪1126.69‬‬ ‫‪20201.26‬‬ ‫‪5011.53‬‬ ‫‪4423.37‬‬ ‫‪1.07%‬‬ ‫‪0.20%‬‬ ‫‪1.31%‬‬ ‫‪0.38%‬‬
‫‪12/3/2009‬‬ ‫‪1114.72‬‬ ‫‪20161.81‬‬ ‫‪4946.57‬‬ ‫‪4406.62‬‬ ‫‪1.25%‬‬ ‫‪0.99%‬‬ ‫‪3.80%‬‬ ‫‪1.36%‬‬
‫‪12/2/2009‬‬ ‫‪1100.93‬‬ ‫‪19964.53‬‬ ‫‪4765.6‬‬ ‫‪4347.47‬‬ ‫‪0.31%‬‬ ‫‪0.35%‬‬ ‫‪2.09%‬‬ ‫‪0.05%‬‬
‫‪12/1/2009‬‬ ‫‪1097.52‬‬ ‫‪19895.48‬‬ ‫‪4668.16‬‬ ‫‪4345.49‬‬ ‫‪1.38%‬‬ ‫‪-0.88%‬‬ ‫‪3.07%‬‬ ‫‪6.99%‬‬
‫‪11/30/2009‬‬ ‫‪1082.55‬‬ ‫‪20073.04‬‬ ‫‪4528.95‬‬ ‫‪4061.58‬‬ ‫‪0.88%‬‬ ‫‪1.55%‬‬ ‫‪-1.71%‬‬ ‫‪-0.96%‬‬
‫‪11/29/2009‬‬ ‫‪1073.07‬‬ ‫‪19767.25‬‬ ‫‪4607.83‬‬ ‫‪4101.01‬‬ ‫‪-0.54%‬‬ ‫‪0.20%‬‬ ‫‪-2.65%‬‬ ‫‪-3.23%‬‬
‫‪11/26/2009‬‬ ‫‪1078.88‬‬ ‫‪19727.8‬‬ ‫‪4733.13‬‬ ‫‪4238.04‬‬ ‫‪-1.09%‬‬ ‫‪-0.99%‬‬ ‫‪-1.73%‬‬ ‫‪0.49%‬‬
‫‪11/25/2009‬‬ ‫‪1090.8‬‬ ‫‪19925.08‬‬ ‫‪4816.64‬‬ ‫‪4217.34‬‬ ‫‪0.81%‬‬ ‫‪-0.49%‬‬ ‫‪-1.76%‬‬ ‫‪-0.51%‬‬
‫‪11/24/2009‬‬ ‫‪1082.04‬‬ ‫‪20023.71‬‬ ‫‪4902.96‬‬ ‫‪4239.03‬‬ ‫‪0.38%‬‬ ‫‪0.69%‬‬ ‫‪1.60%‬‬ ‫‪-3.46%‬‬
‫‪11/23/2009‬‬ ‫‪1077.9‬‬ ‫‪19885.61‬‬ ‫‪4825.92‬‬ ‫‪4390.84‬‬ ‫‪0.97%‬‬ ‫‪0.00%‬‬ ‫‪2.26%‬‬ ‫‪0.52%‬‬
‫‪11/22/2009‬‬ ‫‪1067.51‬‬ ‫‪19885.61‬‬ ‫‪4719.2‬‬ ‫‪4368.17‬‬ ‫‪0.20%‬‬ ‫‪0.80%‬‬ ‫‪-0.39%‬‬ ‫‪-5.12%‬‬
‫‪11/19/2009‬‬ ‫‪1065.34‬‬ ‫‪19727.8‬‬ ‫‪4737.76‬‬ ‫‪4603.78‬‬ ‫‪-0.04%‬‬ ‫‪0.76%‬‬ ‫‪-0.68%‬‬ ‫‪3.78%‬‬
‫‪11/18/2009‬‬ ‫‪1065.75‬‬ ‫‪19579.85‬‬ ‫‪4770.25‬‬ ‫‪4436.19‬‬ ‫‪-0.21%‬‬ ‫‪-1.00%‬‬ ‫‪-0.10%‬‬ ‫‪-6.66%‬‬
‫‪11/17/2009‬‬ ‫‪1067.95‬‬ ‫‪19777.13‬‬ ‫‪4774.88‬‬ ‫‪4752.64‬‬ ‫‪0.30%‬‬ ‫‪1.11%‬‬ ‫‪1.44%‬‬ ‫‪9.57%‬‬
‫‪11/16/2009‬‬ ‫‪1064.78‬‬ ‫‪19560.11‬‬ ‫‪4707.14‬‬ ‫‪4337.61‬‬ ‫‪0.09%‬‬ ‫‪-0.25%‬‬ ‫‪2.88%‬‬ ‫‪9.73%‬‬
‫‪11/15/2009‬‬ ‫‪1063.82‬‬ ‫‪19609.43‬‬ ‫‪4575.36‬‬ ‫‪3953.14‬‬ ‫‪0.83%‬‬ ‫‪0.61%‬‬ ‫‪-0.20%‬‬ ‫‪-6.09%‬‬
‫‪11/12/2009‬‬ ‫‪1055.07‬‬ ‫‪19491.06‬‬ ‫‪4584.63‬‬ ‫‪4209.45‬‬ ‫‪0.00%‬‬ ‫‪-0.90%‬‬ ‫‪2.57%‬‬ ‫‪-2.51%‬‬
‫‪11/11/2009‬‬ ‫‪1055.03‬‬ ‫‪19668.62‬‬ ‫‪4469.55‬‬ ‫‪4317.89‬‬ ‫‪0.91%‬‬ ‫‪0.40%‬‬ ‫‪1.80%‬‬ ‫‪-2.69%‬‬
‫‪11/10/2009‬‬ ‫‪1045.48‬‬ ‫‪19589.93‬‬ ‫‪4390.67‬‬ ‫‪4437.18‬‬ ‫‪-0.01%‬‬ ‫‪1.68%‬‬ ‫‪1.03%‬‬ ‫‪-3.95%‬‬
‫‪11/9/2009‬‬ ‫‪1045.58‬‬ ‫‪19265.4‬‬ ‫‪4346.12‬‬ ‫‪4619.55‬‬ ‫‪0.48%‬‬ ‫‪0.31%‬‬ ‫‪1.36%‬‬ ‫‪2.76%‬‬
‫‪11/8/2009‬‬ ‫‪1040.57‬‬ ‫‪19206.4‬‬ ‫‪4287.65‬‬ ‫‪4495.34‬‬ ‫‪1.75%‬‬ ‫‪1.56%‬‬ ‫‪2.48%‬‬ ‫‪2.70%‬‬
‫‪11/5/2009‬‬ ‫‪1022.64‬‬ ‫‪18911.38‬‬ ‫‪4183.71‬‬ ‫‪4377.04‬‬ ‫‪0.60%‬‬ ‫‪0.26%‬‬ ‫‪1.99%‬‬ ‫‪-3.48%‬‬
‫‪11/4/2009‬‬ ‫‪1016.58‬‬ ‫‪18862.2‬‬ ‫‪4102.03‬‬ ‫‪4534.77‬‬ ‫‪2.49%‬‬ ‫‪1.05%‬‬ ‫‪3.93%‬‬ ‫‪1.10%‬‬
‫‪11/3/2009‬‬ ‫‪991.9‬‬ ‫‪18665.52‬‬ ‫‪3947.05‬‬ ‫‪4485.48‬‬ ‫‪-1.40%‬‬ ‫‪-0.52%‬‬ ‫‪-2.21%‬‬ ‫‪-7.14%‬‬
‫‪11/2/2009‬‬ ‫‪1005.95‬‬ ‫‪18763.85‬‬ ‫‪4036.14‬‬ ‫‪4830.52‬‬ ‫‪0.58%‬‬ ‫‪1.38%‬‬ ‫‪0.21%‬‬ ‫‪-6.67%‬‬
‫‪11/1/2009‬‬ ‫‪1000.19‬‬ ‫‪18508.16‬‬ ‫‪4027.79‬‬ ‫‪5175.56‬‬ ‫‪-2.15%‬‬ ‫‪0.64%‬‬ ‫‪-2.91%‬‬ ‫‪6.06%‬‬
‫‪10/29/2009‬‬ ‫‪1022.18‬‬ ‫‪18390.15‬‬ ‫‪4148.44‬‬ ‫‪4879.81‬‬ ‫‪-0.94%‬‬ ‫‪0.11%‬‬ ‫‪-1.91%‬‬ ‫‪5.32%‬‬
‫‪10/28/2009‬‬ ‫‪1031.89‬‬ ‫‪18370.49‬‬ ‫‪4229.18‬‬ ‫‪4633.35‬‬ ‫‪-1.74%‬‬ ‫‪-0.27%‬‬ ‫‪-3.04%‬‬ ‫‪-4.08%‬‬
‫‪10/27/2009‬‬ ‫‪1050.16‬‬ ‫‪18419.66‬‬ ‫‪4361.9‬‬ ‫‪4830.52‬‬ ‫‪-0.50%‬‬ ‫‪0.21%‬‬ ‫‪-1.38%‬‬ ‫‪-2.02%‬‬
‫‪10/26/2009‬‬ ‫‪1055.48‬‬ ‫‪18380.32‬‬ ‫‪4423.16‬‬ ‫‪4930.09‬‬ ‫‪0.30%‬‬ ‫‪-0.05%‬‬ ‫‪0.61%‬‬ ‫‪-2.89%‬‬
‫‪10/25/2009‬‬ ‫‪1052.35‬‬ ‫‪18390.15‬‬ ‫‪4396.24‬‬ ‫‪5076.97‬‬ ‫‪0.85%‬‬ ‫‪-0.53%‬‬ ‫‪0.47%‬‬ ‫‪15.73%‬‬
‫‪10/22/2009‬‬ ‫‪1043.46‬‬ ‫‪18488.49‬‬ ‫‪4375.82‬‬ ‫‪4386.9‬‬ ‫‪-0.25%‬‬ ‫‪-1.10%‬‬ ‫‪1.35%‬‬ ‫‪-2.41%‬‬
10/21/2009 1046.05 18695.02 4317.35 4495.34 0.38% 0.37% 1.13% -3.18%
10/20/2009 1042.11 18626.17 4269.09 4643.21 -0.05% 1.55% 0.88% -1.51%
10/19/2009 1042.62 18340.98 4231.96 4714.19 0.07% -0.96% 1.33% -8.91%
10/18/2009 1041.88 18518 4176.29 5175.56 0.02% -0.79% 1.01% 4.50%
10/15/2009 1041.63 18665.52 4134.51 4952.76 -0.05% 0.05% 0.34% -10.76%
10/14/2009 1042.17 18655.68 4120.6 5550.17 1.38% -0.68% 1.76% -2.93%
10/13/2009 1027.94 18783.53 4049.14 5717.76 -0.98% -0.73% -1.62% 4.41%
10/12/2009 1038.12 18921.2 4115.96 5476.23 0.85% 0.00% 0.68% 8.92%
10/11/2009 1029.36 18921.2 4088.12 5027.68 -0.51% 0.52% -3.19% 12.61%
10/8/2009 1034.66 18822.86 4222.68 4464.78 0.85% 0.16% 1.11% 7.55%
10/7/2009 1025.98 18793.36 4176.29 4151.29 0.01% 0.74% 0.00% -2.02%
10/6/2009 1025.92 18655.68 4176.29 4237.05 1.63% 0.26% 1.35% 1.37%
10/5/2009 1009.43 18606.51 4120.6 4179.88 1.01% 0.05% 1.72% 3.92%
10/4/2009 999.33 18596.67 4051 4022.15 -1.01% 0.05% -1.47% -3.77%
10/1/2009 1009.5 18586.85 4111.31 4179.88 1.43% -0.05% 2.78% -5.57%
9/30/2009 995.27 18596.67 3999.95 4426.33 -2.04% -1.46% -1.15% -0.22%
9/29/2009 1015.95 18872.03 4046.35 4436.19 1.94% 0.63% 3.15% 3.42%
9/24/2009 996.64 18754.03 3922.92 4289.3 0.70% 0.05% 0.88% 1.26%
9/23/2009 989.69 18744.19 3888.58 4236.07 0.45% -1.85% 0.12% 3.00%
9/22/2009 985.3 19098.22 3883.94 4112.84 1.80% 0.36% -0.36% -2.41%
9/21/2009 967.9 19029.38 3897.86 4214.38 -0.58% 0.00% -3.67% 1.54%
9/17/2009 973.53 19029.38 4046.35 4150.3 -0.14% 0.10% 2.37% 4.99%
9/16/2009 974.9 19009.72 3952.62 3953.14 2.52% -0.82% 3.50% 13.92%
9/15/2009 950.98 19167.06 3818.98 3470.09 1.20% 0.72% -0.60% -4.09%
9/14/2009 939.71 19029.38 3842.19 3617.96 -1.35% -1.88% -1.00% -7.49%
9/13/2009 952.57 19393.25 3881.16 3910.75 -1.26% -0.10% -1.95% -0.70%
9/10/2009 964.68 19412.93 3958.19 3938.35 -1.15% 1.23% -1.25% -1.26%
9/9/2009 975.9 19176.9 4008.3 3988.63 0.19% 0.00% 0.21% -2.03%
9/8/2009 974.06 19176.9 3999.95 4071.44 0.84% 1.30% 0.63% 3.56%
9/7/2009 965.98 18931.03 3974.9 3931.45 0.90% 0.68% 0.99% 1.48%
9/6/2009 957.33 18803.2 3935.92 3874.27 -1.27% -0.93% -3.61% -9.45%
9/3/2009 969.65 18980.22 4083.47 4278.46 2.12% -0.31% 3.17% 0.46%
9/2/2009 949.49 19039.21 3958.19 4258.74 -1.16% -1.27% -1.27% -10.19%
9/1/2009 960.59 19285.07 4009.23 4741.79 1.55% 0.36% 2.72% 8.09%
8/31/2009 945.9 19216.24 3903.23 4386.9 -0.47% 0.10% -2.08% -13.58%
8/30/2009 950.39 19196.57 3986.18 5075.99 -2.27% -0.81% -1.57% -25.48%
8/27/2009 972.42 19353.93 4049.77 6812.02 -2.06% -1.16% -4.04% -1.92%
8/26/2009 992.85 19580.11 4220.27 6945.1 -0.98% -0.90% -1.34% -1.26%
8/25/2009 1002.7 19757.12 4277.42 7033.83 2.05% 0.95% 2.56% -0.06%
8/24/2009 982.56 19570.28 4170.52 7037.77 -0.17% 0.20% -0.77% 0.98%
8/23/2009 984.23 19530.93 4202.77 6969.75 3.77% 0.97% 3.64% 8.77%
8/20/2009 948.46 19344.09 4055.3 6407.83 1.53% 1.03% 1.48% 3.72%
8/19/2009 934.13 19147.39 3996.31 6178.13 -0.63% -0.66% -1.23% -4.90%
8/18/2009 940.07 19275.25 4046.09 6496.55 1.91% 1.45% 2.09% -7.18%
8/17/2009 922.49 18999.88 3963.14 6999.32 -1.68% -1.18% -1.15% -6.08%
8/16/2009 938.21 19226.07 4009.23 7452.8 -2.11% -2.49% -3.55% -4.06%
8/13/2009 958.4 19717.79 4156.68 7768.26 1.84% 1.16% 2.27% 4.23%
8/12/2009 941.11 19491.59 4064.52 7452.8 -0.13% -0.15% -0.34% 0.13%
8/11/2009 942.37 19521.1 4078.34 7442.94 -1.31% -0.60% -0.78% -3.81%
8/10/2009 954.87 19639.12 4110.6 7737.7 -1.66% -2.16% -1.33% -2.50%
8/9/2009 970.94 20071.82 4165.9 7935.85 -1.59% -1.50% -3.09% 2.07%
8/6/2009 986.62 20376.68 4298.62 7775.16 1.42% -1.19% 1.72% 1.22%
8/5/2009 972.8 20622.6 4225.81 7681.51 0.77% 2.49% 0.97% -0.51%
 8/4/2009 965.39 20122.5 4185.26 7720.94 -0.38% 1.74% 0.24% -1.48%
8/3/2009 969.09 19779.27 4175.12 7837.27 0.09% -0.88% 3.66% -2.20%
8/2/2009 968.19 19955.76 4027.65 8013.73 1.86% 0.74% 1.63% 8.37%
7/29/2009 950.49 19808.69 3963.14 7394.64 0.89% 1.76% 0.00% 0.01%
7/28/2009 942.06 19465.46 3963.14 7393.65 0.25% 2.11% 1.78% 4.75%
7/27/2009 939.72 19063.41 3894.01 7058.47 -0.61% -0.51% 4.63% 4.22%
7/26/2009 945.52 19161.47 3721.66 6772.58 3.29% 1.03% 7.97% 9.57%
7/23/2009 915.44 18965.35 3447 6181.09 0.84% -0.31% -0.53% 1.03%
7/22/2009 907.77 19024.19 3465.45 6118 -0.46% 0.26% -1.08% 2.41%
7/21/2009 911.92 18975.16 3503.22 5974.07 2.10% 0.00% -1.07% 1.00%
7/20/2009 893.13 18975.16 3541.02 5914.92 0.40% -0.26% -0.18% -2.04%
7/19/2009 889.56 19024.19 3547.46 6038.15 1.71% -0.15% 0.36% 2.08%
7/16/2009 874.57 19053.6 3534.56 5914.92 0.22% -0.77% 0.95% 1.25%
7/15/2009 872.64 19200.7 3501.38 5841.97 1.67% 0.20% 4.08% 2.70%
7/14/2009 858.28 19161.47 3364.07 5688.18 0.78% 0.26% 3.11% 2.12%
7/13/2009 851.6 19112.43 3262.67 5569.88 1.82% 0.78% -0.56% -1.10%
7/12/2009 836.37 18965.35 3281.12 5631.99 -1.44% 0.16% -8.72% 1.12%
7/9/2009 848.55 18935.94 3594.47 5569.88 0.20% -1.23% -0.26% -5.99%
7/8/2009 846.82 19171.28 3603.69 5924.78 0.08% 0.41% -0.33% -6.53%
7/7/2009 846.17 19092.83 3615.67 6338.82 0.46% 0.67% 0.59% 1.66%
7/6/2009 842.3 18965.35 3594.47 6235.31 -0.99% 0.99% 0.03% -10.03%
7/5/2009 850.69 18779.02 3593.55 6930.31 -1.34% -1.08% 0.00% -5.76%
7/2/2009 862.27 18984.95 3593.55 7354.22 -1.06% 1.10% -2.77% -1.84%
7/1/2009 871.54 18779.02 3695.86 7492.23 1.06% -0.31% 2.79% 13.43%
6/30/2009 862.43 18837.86 3595.39 6604.99 -0.69% -0.16% -1.24% -2.62%
6/29/2009 868.43 18867.27 3640.56 6782.44 1.29% 0.26% 1.31% 0.95%
6/28/2009 857.35 18818.25 3593.55 6718.36 1.95% 2.62% 0.23% 3.24%
6/25/2009 840.97 18337.74 3585.25 6507.4 -1.93% 0.59% -5.10% -3.76%
6/24/2009 857.53 18229.87 3777.88 6761.74 2.13% 0.49% 3.43% 1.31%
6/23/2009 839.67 18141.62 3652.54 6674 -0.11% -0.59% -0.92% -0.49%
6/22/2009 840.6 18249.49 3686.63 6706.53 -1.20% -1.33% 0.15% -1.76%
6/21/2009 850.78 18494.64 3681.11 6826.8 2.17% 0.59% 2.94% 6.54%
6/18/2009 832.74 18386.76 3576.05 6407.83 -0.44% -0.32% -3.60% 1.14%
6/17/2009 836.46 18445.61 3709.69 6335.87 -2.45% -0.74% -7.79% -4.07%
6/16/2009 857.45 18582.89 4023.04 6604.99 0.70% -0.42% 0.09% 1.52%
6/15/2009 851.49 18661.34 4019.35 6506.41 -3.33% -0.05% -2.89% -6.83%
6/14/2009 880.84 18671.16 4139.17 6983.55 0.06% 0.42% 0.29% -0.53%
6/11/2009 880.27 18592.7 4127.19 7021.01 -0.62% 0.16% -0.49% -1.08%
6/10/2009 885.8 18563.29 4147.46 7097.9 -1.14% -0.16% 0.00% -0.69%
6/9/2009 896.03 18592.7 4147.46 7147.2 1.60% 0.21% 2.86% 4.24%
6/8/2009 881.95 18553.47 4032.25 6856.38 -0.45% 0.58% -1.69% -0.64%
6/7/2009 885.9 18445.61 4101.38 6900.74 0.41% 2.23% -0.67% 6.06%
6/4/2009 882.3 18043.55 4129.03 6506.41 -0.17% 1.32% -2.20% -6.58%
6/3/2009 883.8 17808.21 4222.12 6964.82 -1.43% -0.71% 0.15% -3.88%
6/2/2009 896.6 17935.68 4215.68 7245.78 -0.07% 0.55% -0.32% -5.89%
6/1/2009 897.19 17837.63 4229.41 7699.25 1.75% -0.71% 3.47% -3.23%
5/31/2009 881.75 17965.11 4087.52 7956.55 1.80% -0.27% 2.64% 5.64%
5/27/2009 866.15 18014.14 3982.24 7531.66 2.35% 1.21% 2.59% -4.50%
5/26/2009 846.29 17798.39 3881.54 7886.56 -1.49% 0.50% -4.18% -3.97%
5/25/2009 859.07 17710.14 4050.89 8212.87 0.36% 0.33% 0.11% -1.37%
5/24/2009 856.03 17651.31 4046.31 8327.22 -0.51% -0.44% 0.32% 1.28%
5/21/2009 860.45 17729.75 4033.5 8221.74 -1.06% -1.47% 0.14% -2.60%
5/20/2009 869.67 17994.53 4028.01 8441.58 1.46% -1.50% 4.89% -1.23%
5/19/2009 857.13 18269.09 3840.34 8547.06 2.51% -0.27% 4.35% 3.21%
5/18/2009 836.18 18318.13 3680.14 8280.89 1.32% 0.81% -0.86% 2.13%
5/17/2009 825.25 18171.03 3712.18 8108.37 -0.12% -0.75% 0.55% -3.24%
5/14/2009 826.21 18308.32 3692.04 8379.47 0.14% 0.70% 0.25% 3.03%
5/13/2009 825.02 18180.84 3682.89 8133.02 -1.62% 0.27% -2.59% -3.96%
5/12/2009 838.58 18131.9 3780.83 8468.19 1.09% 2.09% 1.23% 7.24%
5/11/2009 829.53 17760.45 3735.06 7896.42 -2.36% -0.44% -1.78% -6.87%
5/10/2009 849.56 17838.65 3802.8 8479.04 1.46% -1.03% 3.08% 7.51%
5/7/2009 837.36 18024.37 3689.29 7886.56 0.02% -0.05% 0.75% 1.91%
5/6/2009 837.18 18034.16 3661.83 7738.69 1.33% -0.27% 2.56% 1.95%
5/5/2009 826.17 18083.03 3570.28 7590.81 0.30% -1.12% 4.75% -0.26%
5/4/2009 823.73 18288.29 3408.23 7610.53 0.90% 1.19% 2.42% 3.90%
5/3/2009 816.39 18073.24 3327.69 7324.64 0.50% 0.27% 3.86% 13.44%
4/30/2009 812.32 18024.37 3204.11 6457.12 2.20% -2.54% 2.76% 11.04%
4/27/2009 794.81 18493.55 3118.06 5815.35 -0.51% 0.11% -1.28% -2.50%
4/26/2009 798.9 18474 3158.33 5964.21 2.29% 2.11% 4.55% -0.82%
4/23/2009 781.04 18092.8 3021.01 6013.5 2.48% -0.27% -4.79% -2.40%
4/22/2009 762.14 18141.65 3172.97 6161.38 1.40% 0.32% 0.58% 7.39%
4/21/2009 751.63 18083.03 3154.67 5737.47 -1.66% -1.07% -1.32% 3.93%
4/20/2009 764.33 18278.51 3196.77 5520.59 -2.31% 0.27% -2.95% -26.02%
4/19/2009 782.38 18229.63 3294.02 7462.66 -1.39% -1.53% -2.19% -10.94%
4/16/2009 793.43 18513.09 3367.87 8379.47 1.62% -1.51% 2.75% 16.44%
4/13/2009 780.75 18796.57 3277.81 7196.49 -0.30% -0.10% 0.28% 20.50%
4/12/2009 783.12 18816.11 3268.81 5972.1 3.54% 2.07% 3.63% 16.84%
4/7/2009 756.37 18434.89 3154.44 5111.48 0.05% 1.40% -2.91% 8.47%
4/6/2009 756.02 18180.76 3249.01 4712.22 -2.43% -1.01% -2.49% 5.75%
4/5/2009 774.88 18366.49 3331.85 4455.91 1.19% -1.98% 2.75% 8.92%
4/2/2009 765.77 18737.92 3242.68 4091.15 5.33% 1.70% 5.23% 9.21%
4/1/2009 727.02 18425.12 3081.5 3746.12 -0.18% 0.00% 0.00% 3.54%
3/31/2009 728.35 18425.12 3081.5 3617.96 0.95% -0.26% -2.78% 6.35%
3/30/2009 721.52 18474 3169.76 3402.06 -3.53% -1.05% -5.76% -1.40%
3/29/2009 747.92 18669.5 3363.35 3450.37 0.48% 1.33% -1.24% -0.57%
3/26/2009 744.35 18425.12 3405.67 3470.09 3.70% 0.43% 4.76% 3.53%
3/25/2009 717.77 18346.93 3250.8 3351.79 3.07% 2.29% 4.64% 5.89%
3/24/2009 696.41 17936.4 3106.72 3165.47 0.28% 1.38% 3.14% -4.89%
3/23/2009 694.48 17692.05 3012.17 3328.13 1.91% 0.84% 4.50% 2.77%
3/22/2009 681.46 17545.42 2882.5 3238.42 0.93% 0.96% 1.62% 1.86%
3/19/2009 675.18 17379.24 2836.57 3179.27 0.34% -4.41% 0.64% 2.38%
3/18/2009 672.91 18180.76 2818.57 3105.33 -0.20% -0.05% -2.22% 2.51%
3/17/2009 674.27 18190.54 2882.5 3029.42 0.20% -0.32% -2.41% 1.09%
3/16/2009 672.95 18249.19 2953.64 2996.89 0.28% -0.95% 0.00% -2.72%
3/15/2009 671.07 18425.12 2953.64 3080.69 3.25% 2.22% 2.18% 3.31%
3/12/2009 649.92 18024.37 2890.59 2982.11 -0.36% 0.65% -3.17% -3.04%
3/11/2009 652.27 17907.08 2985.14 3075.76 2.23% -2.55% 3.66% 3.59%
3/9/2009 638.03 18376.26 2879.79 2969.29 -0.05% 0.37% 3.83% -7.24%
3/8/2009 638.34 18307.83 2773.53 3200.96 -0.02% 2.07% -3.27% 2.43%
3/5/2009 638.47 17936.4 2867.18 3125.05 -2.57% 0.44% -4.01% -2.46%
3/4/2009 655.29 17858.21 2986.95 3203.92 2.27% -1.19% 5.50% 2.01%
3/3/2009 640.75 18073.24 2831.16 3140.82 0.51% 0.54% -0.19% 5.43%
3/2/2009 637.5 17975.5 2836.57 2979.15 -0.31% -0.16% 1.48% -2.36%
3/1/2009 639.49 18004.82 2795.14 3051.11 -3.98% -2.85% -4.49% -3.58%
2/26/2009 665.99 18532.66 2926.63 3164.48 1.11% 0.16% 0.00% 0.31%
2/25/2009 658.69 18503.31 2926.63 3154.62 0.64% 1.23% 3.64% -1.84%
2/24/2009 654.49 18279.22 2823.97 3213.77 -1.35% -1.21% -2.30% -3.01%
2/23/2009 663.43 18503.31 2890.59 3313.34 0.11% 1.17% 1.90% 0.00%
2/22/2009 662.68 18288.96 2836.57 3313.34 -3.76% -1.11% -4.54% -7.15%
2/19/2009 688.6 18493.57 2971.63 3568.67 -0.39% 0.96% 1.20% -2.69%
2/18/2009 691.33 18318.19 2936.53 3667.25 1.80% 4.44% 0.34% 7.67%
2/17/2009 679.13 17538.69 2926.63 3406.01 -1.92% 2.10% -0.91% -3.49%
2/16/2009 692.41 17178.18 2953.64 3529.24 0.89% 0.11% 0.31% 1.99%
2/15/2009 686.33 17158.67 2944.63 3460.23 -0.19% 1.21% -0.91% -1.57%
2/12/2009 687.64 16954.08 2971.63 3515.43 -0.33% 1.34% -2.51% 0.39%
2/11/2009 689.94 16729.96 3048.18 3501.63 -2.62% 1.06% -3.29% -9.34%
2/9/2009 708.48 16554.58 3151.74 3862.44 0.45% -0.53% 4.17% 6.18%
2/8/2009 705.32 16642.28 3025.68 3637.68 3.35% -0.41% 7.28% 10.22%
2/5/2009 682.46 16710.47 2820.36 3300.53 0.61% -0.75% 2.89% 2.20%
2/4/2009 678.29 16837.15 2741.11 3229.55 2.22% 1.41% 4.25% 3.38%
2/3/2009 663.53 16603.28 2629.45 3124.06 1.68% 1.43% 2.10% 2.49%
2/2/2009 652.56 16369.44 2575.43 3048.16 -0.96% 0.30% -1.89% -3.19%
2/1/2009 658.87 16320.73 2624.95 3148.71 -0.27% 0.18% 1.01% 2.37%
1/29/2009 660.63 16291.49 2598.82 3075.76 -1.43% -0.59% -1.50% -4.32%
1/28/2009 670.19 16388.92 2638.46 3214.76 3.10% 1.20% 4.64% 2.42%
1/27/2009 650.03 16194.07 2521.39 3138.85 -0.56% 0.18% 0.90% 0.06%
1/26/2009 653.72 16164.83 2498.89 3136.88 1.95% 0.24% 2.78% 0.63%
1/25/2009 641.19 16125.84 2431.35 3117.16 0.62% -1.02% 2.66% 5.05%
1/22/2009 637.23 16291.49 2368.32 2967.32 -1.91% -0.18% -2.59% -6.64%
1/21/2009 649.67 16320.73 2431.35 3178.28 -3.00% 0.72% -1.39% -7.04%
1/20/2009 669.78 16203.8 2465.56 3418.82 0.06% 0.48% -1.33% -0.91%
1/19/2009 669.41 16125.84 2498.89 3450.37 -1.33% 0.00% -0.54% -4.11%
1/18/2009 678.46 16125.84 2512.39 3598.24 1.81% -0.90% 5.08% 5.80%
1/15/2009 666.42 16272.01 2390.82 3401.08 0.93% 1.58% -0.19% 2.99%
1/14/2009 660.26 16018.66 2395.34 3302.5 -3.10% -1.91% -6.67% -12.51%
1/13/2009 681.37 16330.47 2566.41 3774.7 -0.37% 0.60% -7.08% 2.79%
1/12/2009 683.88 16233.03 2761.83 3672.18 -1.15% 0.79% -1.10% -6.17%
1/11/2009 691.83 16106.37 2792.43 3913.71 2.17% 2.48% 1.01% 15.04%
1/8/2009 677.14 15716.62 2764.54 3402.06 -2.51% -0.55% -0.10% -6.73%
1/7/2009 694.58 15804.31 2767.23 3647.53 -1.18% -2.29% -1.03% -1.20%
1/6/2009 702.9 16174.57 2796.04 3691.9 3.38% 1.22% 10.11% 10.15%
1/5/2009 679.95 15979.71 2539.4 3351.79 0.85% 0.61% 2.17% -3.22%
1/4/2009 674.24 15882.27 2485.37 3463.19 1.03% 0.62% 2.15% 4.68%
1/1/2009 667.39 15784.82 2433.14 3308.41
 ‫סון‬
‫קורלציות‬
‫ביטא דרך ראשונה‬ ‫מדד ת"א ‪25‬‬
‫‪ SLOPE‬ע"י נוסחת‬ ‫טבע‬
‫דפנסיבית ‪ 0.256980565‬טבע‬ ‫כיל‬
‫אגרסיבית ‪ 1.318053101‬כיל‬ ‫אפריקה‬
‫אגרסיבית ‪ 2.104869511‬אפריקה‬
‫שונות משותפת‬
‫ביטא דרך שנייה‬ ‫מדד ת"א ‪25‬‬
‫ע"י נוסחת מימון‬ ‫טבע‬
‫דפנסיבית ‪ 0.256980565‬טבע‬ ‫כיל‬
‫אגרסיבית ‪ 1.318053101‬כיל‬ ‫אפריקה‬
‫אגרסיבית ‪ 2.104869511‬אפריקה‬

‫ע"י נוסחת מימון‬

‫דפנסיבית ‪ 0.256980565‬טבע‬ ‫מדד ת"א ‪25‬‬
‫אגרסיבית ‪ 1.318053101‬כיל‬ ‫טבע‬
‫אגרסיבית ‪ 2.104869511‬אפריקה‬ ‫כיל‬
‫אפריקה‬

‫קורלציות‬
‫מדד ת"א ‪25‬‬
‫טבע‬
‫כיל‬
‫אפריקה‬

‫קורלציות‬
‫מדד ת"א ‪25‬‬
‫טבע‬
‫כיל‬
‫אפריקה‬
‫ביטא דרך שלישית‬
‫ע"י הצגה גרפית‬

‫טבע‬
‫𝑉𝑂𝐶(=𝑦𝑥_𝜌‬
‫‪5.00%‬‬
‫‪4.00%‬‬
‫‪3.00%‬‬
‫‪2.00%‬‬
‫‪1.00%‬‬
‫‪f(x) = 0.256980565034578‬‬ ‫‪x + 0.000637782375816956‬‬
‫‪R² = 0.117148400371763‬‬
‫‪0.00%‬‬
‫‪-6.00%‬‬ ‫‪-4.00%‬‬ ‫‪-2.00%‬‬ ‫‪0.00%‬‬ ‫‪2.00%‬‬ ‫‪4.00%‬‬ ‫‪6.00%‬‬
‫‪-1.00%‬‬
‫‪-2.00%‬‬
‫‪-3.00%‬‬
‫‪-4.00%‬‬
‫‪-5.00%‬‬
‫ביטא דרך רביעית‬
 ‫הרצת רגרסיה‬
SUMMARY OUTPUT
‫ מדד‬- ‫רגרסיה טבע‬
Regression Statistics
Multiple R 0.342269485
R Square 0.1171484
Adjusted R0.113544924
Standard E0.010551541
Observatio 247

ANOVA
df SS MS F Significance F
Regression 1 0.003619 0.003619 32.50983 3.399517E-08
Residual 245 0.027277 0.000111
Total 246 0.030897

CoefficientsStandard Error t Stat P-value Lower 95% Upper 95%

Intercept 0.000637782 0.000679 0.938847 0.348734 -0.000700281 0.00197584546
25 ‫ מדד ת"א‬0.256980565 0.045071 5.701739 3.4E-08 0.168205366 0.34575576407

SUMMARY OUTPUT
‫ מדד‬- ‫רגרסיה כיל‬
Regression Statistics
Multiple R 0.738633901
R Square 0.545580039
Adjusted R0.543725264
Standard E0.017991705
Observatio 247

ANOVA
df SS MS F Significance F
Regression 1 0.095216 0.095216 294.1489 7.508681E-44
Residual 245 0.079307 0.000324
Total 246 0.174523

CoefficientsStandard Error t Stat P-value Lower 95% Upper 95%

Intercept -2.011E-05 0.001158 -0.017361 0.986162 -0.002301676 0.00226145559
25 ‫ מדד ת"א‬1.318053101 0.076851 17.15077 7.51E-44 1.1666802211 1.46942598058

SUMMARY OUTPUT ‫ מדד‬- ‫רגרסיה כיל‬

Regression Statistics
Multiple R 0.512045184
R Square 0.262190271
Adjusted R0.259178803
Standard E0.052811563
Observatio 247

ANOVA
df SS MS F Significance F
Regression 1 0.242827 0.242827 87.06393 6.546007E-18
Residual 245 0.68332 0.002789
Total 246 0.926147

CoefficientsStandard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.00154517 0.0034 -0.454449 0.649908 -0.008242313 0.00515197731
25 ‫ מדד ת"א‬2.104869511 0.225583 9.330806 6.55E-18 1.6605403851 2.54919863725
 ‫מתאם פירסון‬
‫מדד ת"א ‪25‬‬ ‫טבע‬ ‫כיל‬ ‫אפריקה‬
‫‪1‬‬
‫‪0.34‬‬ ‫‪1‬‬
‫‪0.74‬‬ ‫‪0.13‬‬ ‫‪1‬‬
‫‪0.51‬‬ ‫‪0.15‬‬ ‫‪0.38‬‬ ‫‪1‬‬

‫מדד ת"א ‪25‬‬ ‫טבע‬ ‫כיל‬ ‫אפריקה‬

‫‪0.00022‬‬
‫‪0.00006‬‬ ‫‪0.00013‬‬
‫‪0.00029‬‬ ‫‪0.00004‬‬ ‫‪0.00071‬‬
‫‪0.00047‬‬ ‫‪0.00010‬‬ ‫‪0.00061‬‬ ‫‪0.00375‬‬

‫שונות‬ ‫סטיית התקן‬

‫‪0.00022‬‬ ‫‪0.01490‬‬
‫‪0.00013‬‬ ‫‪0.01118‬‬
‫‪0.00071‬‬ ‫‪0.02658‬‬
‫‪0.00375‬‬ ‫‪0.06123‬‬

‫מדד ת"א ‪25‬‬ ‫טבע‬ ‫כיל‬ ‫אפריקה‬

‫‪1‬‬
‫‪0.34‬‬ ‫‪1‬‬
‫‪0.74‬‬ ‫‪0.13‬‬ ‫‪1‬‬
‫‪0.51‬‬ ‫‪0.15‬‬ ‫‪0.38‬‬ ‫‪1‬‬

‫מדד ת"א ‪25‬‬ ‫טבע‬ ‫כיל‬ ‫אפריקה‬

‫‪1‬‬
‫‪0.34‬‬ ‫‪1‬‬
‫‪0.13‬‬ ‫‪1‬‬
‫‪1‬‬

‫) 𝑦_𝜎×𝑥_𝜎(‪_𝑥𝑦=(𝐶𝑂𝑉_𝑥𝑦)/‬‬
Lower 95.0% Upper 95.0%
-0.00070028 0.0019758455
0.168205366 0.3457557641

Lower 95.0% Upper 95.0%

-0.00230168 0.0022614556
1.166680221 1.4694259806
Lower 95.0% Upper 95.0%
-0.00824231 0.0051519773
1.660540385 2.5491986373
 ‫‪Outcome income‬‬
‫חשב את הנש"צ על פי נתונים אלו‬ ‫‪11.359‬‬ ‫‪9.3‬‬
‫‪Outcome‬‬ ‫‪1.362‬‬ ‫‪17.3‬‬
‫‪0.856‬‬ ‫‪5.5‬‬
‫‪2.659‬‬ ‫‪2.9‬‬
‫‪11.359‬‬ ‫‪1.787‬‬ ‫‪17.3‬‬
‫‪0.393‬‬ ‫‪10.2‬‬
‫‪3.834‬‬ ‫‪30.6‬‬
‫‪0.129‬‬ ‫‪3.6‬‬
‫‪1.358‬‬ ‫‪24.4‬‬
‫‪2.778‬‬ ‫‪19.7‬‬
‫‪0.183‬‬ ‫‪1.7‬‬
‫‪0.252‬‬ ‫‪5.2‬‬
‫‪3.93‬‬ ‫‪10‬‬
‫‪1.716‬‬ ‫‪16.3‬‬
‫‪3.704‬‬ ‫‪9.1‬‬
‫‪37721580106 x + 0.998645364924094‬‬ ‫‪0.818‬‬ ‫‪8.6‬‬
‫‪0095556541‬‬ ‫‪2.918‬‬ ‫‪16.4‬‬
‫‪1.182‬‬ ‫‪7.6‬‬
‫‪0.563‬‬ ‫‪5.7‬‬
‫‪0.099‬‬ ‫‪1.7‬‬
‫‪10‬‬ ‫‪15‬‬ ‫‪20‬‬ ‫‪25‬‬ ‫‪30‬‬ ‫‪35‬‬
‫‪1.155‬‬ ‫‪3.2‬‬
‫‪0.588‬‬ ‫‪5.6‬‬
‫‪0.432‬‬ ‫‪10‬‬
‫‪0.402‬‬ ‫‪9.8‬‬
‫‪0.242‬‬ ‫‪18‬‬
‫‪2.14‬‬ ‫‪17.6‬‬
‫‪0.707‬‬ ‫‪6.7‬‬
‫‪0.951‬‬ ‫‪16.7‬‬
‫‪3.084‬‬ ‫‪18.4‬‬
 Outcome
12
11.359

10

8
Outcome
Linear (Outcome)
6

f(x) = 0.0687337721580106 x + 0.9986453649240

2 R² = 0.0514850095556541

0
0 5 10 15 20
‫נניח ואנו מעוניינים לבנות מודל רגרסיה לתשואת מניות שחילקו דיבידנד על בסיס שני משתנים‪ :‬גודל החברה ושיעור הדיבידנד‬
‫לשם כך אספנו את הנתונים הבאים על ‪ 7‬חברות‬
‫‪x1‬‬
‫‪Div Percentage‬‬ ‫‪Observation‬‬
‫‪17‬‬ ‫‪1‬‬
‫‪22‬‬ ‫‪2‬‬
‫‪35‬‬ ‫‪3‬‬
‫‪25‬‬ ‫‪4‬‬
‫‪41‬‬ ‫‪5‬‬
‫‪30‬‬ ‫‪6‬‬
‫‪47‬‬ ‫‪7‬‬

‫‪:‬שלב ראשון נריץ את אוסף כל המתאמים האפשריים‬

‫כדי לראות מי מהמשתנים המסבירים אכן קשור למשתנה המוסבר‬
‫לזהות את הקשרים בין המשתנים המסבירים עצמם ( היתכנות בעיית מולטיקוליניאריות)‬
‫‪x1‬‬
‫‪Div Percentage‬‬
‫‪1 Div Percentage‬‬
‫)‪0.82 Size (Thousands $‬‬
‫)‪0.91 Return (%‬‬

‫‪Div Percentage‬‬ ‫‪x1‬‬

‫)‪Size (Thousands $‬‬ ‫‪x2‬‬
‫)‪Return (%‬‬ ‫‪Y‬‬

‫שלב שני‪ :‬ניעזר בהצגה גרפית‬

‫ההצגה הגרפית תאפשר לנו לזהות האם קיימת תבנית של הקשר‬
‫וכן לזהות בעיית מולטינקולינאריות בין המשתנים המסבירים‬

‫)‪Return (%‬‬
‫‪80‬‬
‫‪70‬‬
‫‪60‬‬ ‫‪f(x) = 0.00184806551480661 x + 23.012401706668‬‬
‫‪R² = 0.758115341727031‬‬
‫‪50‬‬
‫‪40‬‬
‫‪30‬‬
‫‪20‬‬
‫‪10‬‬
‫‪0‬‬
‫‪0‬‬ ‫‪5000‬‬ ‫‪10000‬‬ ‫‪15000‬‬ ‫‪20000‬‬ ‫‪25000‬‬ ‫‪30000‬‬
70
60 f(x) = 0.00184806551480661 x + 23.012401706668
R² = 0.758115341727031
50
40
30
20
10
0
0 5000 10000 15000 20000 25000 30000

Size

Return (%)
80
70
f(x) = 1.59766763848397 x − 2.38483965014577
60 R² = 0.820985004852577
50
40
30
20
10
0
15 20 25 30 35 40 45 50

Div Percentage
 ‫גודל החברה ושיעור הדיבידנד‬

Y x2
Return (%)
Return (%) Size (Thousands $)
16 500
32 1900
45 14000
50 16000
69 15000
50 19000
5000 10000 15000 20000 25000 30000
68 25000

Return (%)

Y x2
Return (%) Size (Thousands $)

1
1 0.87
15 20 25 30 35 40 45 50

Y x2 x1
Return (%) Size (Thousands $) Div Percentage
1
1 0.819
1 0.871 0.906

80
70
60 f(x) = 0.0018480655148
R² = 0.75811534172703
50
Return (%) 40
Linear (Return (%)) 30
Size (Thousands $) 20
10
30000 0
25000 0 5000
 Return (%)
80

60

40

20

0
0 5000 10000 15000

Return (%)
80
70
60
50
40
30
20
10
0
15 20 25 30 35

Size (Thousands $)
30000
25000
 ‫‪SUMMARY OUTPUT‬‬
‫מדדים לטיב מודל‪/‬הניבוי‬
‫‪Regression Statistics‬‬
‫מקדם המתאם המרובה ‪ -‬עוצמת הקשר בין כלל המשתנים שהוכנסו למודל ל‬ ‫‪0.933328614859691 Multiple R‬‬
‫מקדם ההסבר‪ ,‬תקף למודל רגרסיה של מתשנה מסביר אחד‬ ‫‪87.110% R Square‬‬
‫מקדם ההסבר המתוקנן‪ ,‬תקף לרגרסיה מרובת משתנים ‪ -‬אחוז השונות שנית‬ ‫‪80.67% Adjusted R Square‬‬
‫‪.‬סטיית התקן של התחזית‬ ‫‪8.2903614678507 Standard Error‬‬
‫מספר תצפיות‬ ‫‪7 Observations‬‬

‫‪ ANOVA‬מבחן לבדיקת טיב המודל‬

‫‪F‬‬ ‫‪MS‬‬ ‫‪SS‬‬ ‫‪df‬‬
‫‪13.516181 928.96838 1857.9367697866‬‬ ‫‪2‬‬ ‫‪Regression‬‬
‫‪68.730093 274.92037307049‬‬ ‫‪4‬‬ ‫‪Residual‬‬
‫‪2132.8571428571‬‬ ‫‪6‬‬ ‫‪Total‬‬
‫מקדמי הרגרסיה‬
‫‪P-value t Stat‬‬ ‫‪Standard Error Coefficients‬‬
‫‪73.1%‬‬ ‫‪0.369‬‬ ‫‪11.604‬‬ ‫‪4.279 Intercept‬‬
‫‪13.4%‬‬ ‫‪1.872‬‬ ‫‪0.552‬‬ ‫‪1.034 Div Percentage‬‬
‫‪28.0%‬‬ ‫‪1.247‬‬ ‫‪0.001‬‬ ‫)‪0.001 Size (Thousands $‬‬

‫‪y^= 4.279+1.034*DIV+0.001*SIZE‬‬

‫‪ HO: βDIV=0‬אין השפעה של הדיבידנד על התשואה‬

‫‪ H1: βDIV≠0‬קיימת השפעה של הדיבידנד על התשואה‬

‫‪ HO: βSIZE=0‬אין משמעות לגודל החברה‬

‫‪ H1: βSIZE≠0‬יש משמעות לגודל החברה‬

‫רמת המובהקות המינימלית‬ ‫‪Significance F‬‬

 ‫רמת המובהקות המינימלית‬ ‫‪P- value‬‬
‫שניהם מדברים על אותו דבר‪ .‬ממתי אפשר לדחות את השערת האפס‬
 ‫קשר בין כלל המשתנים שהוכנסו למודל לבין המשתנה המוסבר‬
‫ה של מתשנה מסביר אחד‬
‫רסיה מרובת משתנים ‪ -‬אחוז השונות שניתן להסביר במשתנה התלוי ע"י המשתנים הבלתי תלויים שהוכנסו למודל‬

‫ניתן להסתמך על המודל‬

‫‪ Significance F‬לפי התוצאה כאן‪ ,‬לפחות אחד מהמשתנים המסבירים מובהק‬
‫וניתן לומר זאת גם בר"מ של ‪ 10%‬וגם בר"מ של ‪ ,5%‬אבל לא ב‪1%‬‬ ‫‪1.66%‬‬

‫‪87.110%‬‬
‫‪2K‬‬ ‫‪Regression‬‬
‫‪,7-2-1‬‬ ‫‪N-K-1‬‬ ‫‪Upper 95% Lower 95%‬‬
‫‪7-1‬‬ ‫‪N-1‬‬ ‫‪Total‬‬ ‫‪36.498‬‬ ‫‪-27.939‬‬
‫‪2.566‬‬ ‫‪-0.499‬‬
‫‪0.003‬‬ ‫‪-0.001‬‬

‫משתנה לא מובהק‬
‫משתנה לא מובהק‬
 SUMMARY OUTPUT

Regression Statistics
0.87 Multiple R
75.812% R Square
0.7097384101 Adjusted R Square
10.157809027 Standard Error
7 Observations

ANOVA
Significance F F MS SS df
1.076% 15.671009 1616.9517 1616.9517 1 Regression
103.18108 515.90542 5 Residual
2132.8571 6 Total

Upper 95% Lower 95% P-value t Stat Standard ErrorCoefficients

41.530691 4.49411273125 0.0241452 3.1944237 7.203929 23.012401707 Intercept
0.0030481 -0.0006480128 0.095 3.9586626 0.0004668 0.0018480655 Size (Thousands $)
Upper 95%
 SUMMARY OUTPUT

Regression Statistics
0.91 Multiple R
82.099% R Square
0.7851820058 Adjusted R Square
8.7385743812 Standard Error
7 Observations

ANOVA
Significance F F MS SS df
0.493% 22.930621 1751.0437 1751.0437 1 Regression
76.362682 381.81341 5 Residual
2132.8571 6 Total

Upper 95%Lower 95% P-value t Stat Standard ErrorCoefficients

25.525039 -30.29472 0.8348289 -0.219651 10.857417 -2.38483965 Intercept
2.4553174 0.7400179 0.493% 4.7885928 0.3336403 1.5976676385 Div Percentage
Upper 95%
Standard Error Adjusted R Square R Square ‫מס' מסבירים‬ ‫מודל‬
10.16 71.0% 75.8% 1 SIZE
8.74 78.5% 82.1% 1 DIV
8.29 80.7% 87.1% 2 SIZE DIV

‫מסבירים‬
SIZE DIV
‫ נריץ רגרסיה בין‬,‫ שלב ראשון‬DIV ‫ לבין‬SIZE
Size= Intercept+ B*DIV+eSIZE

‫ האפסילון מהרגרסיה הוא כל אותו חלק של‬SIZE ‫ שלא מוסבר ע"י‬DIV

Y x2 x1
Return (%) Size (Thousands $) Div PercentageObservation
16 500 17 1
32 1900 22 2
45 14000 35 3
50 16000 25 4
69 15000 41 5
50 19000 30 6
68 25000 47 7

Return (%) Div Percentage eSIZE

16 17 -3028.571428571
32 22 -5031.632653061
45 35 -1779.591836735
50 25 7026.530612245
69 41 -4863.265306122
50 30 6623.469387755
68 47 1053.06122449
 Sig F statistic
0.01076 15.671
0.00493 22.931
0.01661 13.516

‫מוסבר‬
Y