DATE CC nyse rCC rnyse

12/17/2021 57.73 16668.640625

12/16/2021 58.65 16849.089844 -1.58% -1.08%
12/15/2021 58.06 16813.570313 1.01% 0.21%
12/14/2021 57.8 16652.580078 0.45% 0.96%
12/13/2021 57.76 16719.570313 0.07% -0.40%
12/10/2021 56.28 16856.630859 2.60% -0.82%
12/9/2021 54.86 16780.470703 2.56% 0.45%
12/8/2021 55 16899.919922 -0.25% -0.71%
12/7/2021 55.21 16853.570313 -0.38% 0.27%
12/6/2021 54.91 16591.970703 0.54% 1.56%
12/3/2021 53.54 16347.870117 2.53% 1.48%
12/2/2021 53.07 16475.25 0.88% -0.78%
12/1/2021 52.3 16133.889648 1.46% 2.09%
11/30/2021 52.45 16318.969727 -0.29% -1.14%
11/29/2021 54.16 16683.980469 -3.21% -2.21%
11/26/2021 53.31654 16624.869141 1.57% 0.35%
11/24/2021 55.00346 17036.810547 -3.11% -2.45%
11/23/2021 55.45 17007.900391 -0.81% 0.17%
11/22/2021 55.04315 16945.779297 0.74% 0.37%
11/19/2021 54.70577 16973.960938 0.61% -0.17%
11/18/2021 54.98361 17117.740234 -0.51% -0.84%
11/17/2021 55.47976 17192.660156 -0.90% -0.44%
11/16/2021 55.78738 17302.789063 -0.55% -0.64%
11/15/2021 56.1843 17285.550781 -0.71% 0.10%
11/12/2021 56.17438 17297.660156 0.02% -0.07%
11/11/2021 56.30338 17220.410156 -0.23% 0.45%
11/10/2021 56.28353 17192.029297 0.04% 0.16%
11/9/2021 56.0553 17286.910156 0.41% -0.55%
11/8/2021 55.89653 17310.509766 0.28% -0.14%
11/5/2021 56.40261 17242.359375 -0.90% 0.39%
11/4/2021 56.16446 17168.869141 0.42% 0.43%
11/3/2021 55.85684 17209.75 0.55% -0.24%
11/2/2021 55.6683 17115.169922 0.34% 0.55%
11/1/2021 55.73776 17131.080078 -0.12% -0.09%
10/29/2021 55.93623 17016.410156 -0.36% 0.67%
10/28/2021 55.60877 17077 0.59% -0.36%
10/27/2021 55.09277 16920.380859 0.93% 0.92%
10/26/2021 54.05085 17145.150391 1.91% -1.32%
10/25/2021 53.81269 17169.070313 0.44% -0.14%
10/22/2021 54.031 17122.240234 -0.40% 0.27%
10/21/2021 53.93177 17083.150391 0.18% 0.23%
10/20/2021 54.20961 17099.210938 -0.51% -0.09%
10/19/2021 53.73331 16988.160156 0.88% 0.65%
10/18/2021 53.52492 16862 0.39% 0.75%
10/15/2021 54.06077 16871.740234 -1.00% -0.06%
10/14/2021 54.18977 16744.289063 -0.24% 0.76%
10/13/2021 53.82262 16513.160156 0.68% 1.39%
10/12/2021 53.81269 16441.75 0.02% 0.43%
10/11/2021 53.81269 16430.070313 0.00% 0.07%
10/8/2021 53.70354 16517.230469 0.20% -0.53%
10/7/2021 53.46539 16511.810547 0.44% 0.03%
10/6/2021 53.29669 16338.459961 0.32% 1.06%
10/5/2021 52.67154 16327.089844 1.18% 0.07%
10/4/2021 52.58224 16198.55957 0.17% 0.79%
10/1/2021 52.612 16323.740234 -0.06% -0.77%
9/30/2021 52.06624 16144.919922 1.04% 1.10%
9/29/2021 52.55246 16344.889648 -0.93% -1.23%
9/28/2021 52.23493 16328.780273 0.61% 0.10%
9/27/2021 53.19746 16599.789063 -1.83% -1.65%
9/24/2021 53.47531 16539.150391 -0.52% 0.37%
9/23/2021 53.62416 16567.259766 -0.28% -0.17%
9/22/2021 53.71346 16352.179688 -0.17% 1.31%
9/21/2021 53.63408 16184.5 0.15% 1.03%
9/20/2021 53.644 16168.169922 -0.02% 0.10%
9/17/2021 54.02108 16460.349609 -0.70% -1.79%
9/16/2021 54.92407 16576.769531 -1.66% -0.70%
9/15/2021 55.45 16626.880859 -0.95% -0.30%
9/14/2021 55.26146 16497.230469 0.34% 0.78%
9/13/2021 55.22177 16635.390625 0.07% -0.83%
9/10/2021 54.76873 16563.480469 0.82% 0.43%
9/9/2021 55.01494 16663.119141 -0.45% -0.60%
9/8/2021 55.56647 16731.039063 -1.00% -0.41%
9/7/2021 54.82782 16801.179688 1.34% -0.42%
9/3/2021 55.87178 16909.720703 -1.89% -0.64%
9/2/2021 55.91118 16926.720703 -0.07% -0.10%
9/1/2021 55.83239 16845.990234 0.14% 0.48%
8/31/2021 55.45813 16806.439453 0.67% 0.24%
8/30/2021 55.33011 16819.630859 0.23% -0.08%
8/27/2021 54.80812 16844.75 0.95% -0.15%
8/26/2021 54.69978 16694.320313 0.20% 0.90%
8/25/2021 55.22177 16812.839844 -0.95% -0.71%
8/24/2021 55.16267 16741.160156 0.11% 0.43%
8/23/2021 55.58617 16648.550781 -0.76% 0.55%
8/20/2021 55.78314 16516.679688 -0.35% 0.80%
8/19/2021 55.99981 16429.140625 -0.39% 0.53%
8/18/2021 55.64526 16550.339844 0.64% -0.74%
8/17/2021 56.41346 16707.130859 -1.37% -0.94%
8/16/2021 56.61044 16836.740234 -0.35% -0.77%
8/13/2021 56.36422 16868.109375 0.44% -0.19%
8/12/2021 55.98012 16871.119141 0.68% -0.02%
8/11/2021 55.87178 16875.390625 0.19% -0.03%
8/10/2021 55.94072 16792.779297 -0.12% 0.49%
8/9/2021 55.793 16726.949219 0.26% 0.39%
8/6/2021 55.78314 16748.080078 0.02% -0.13%
8/5/2021 55.64526 16695.5 0.25% 0.31%
8/4/2021 55.25131 16594.480469 0.71% 0.61%
8/3/2021 56.0589 16713.460938 -1.45% -0.71%
8/2/2021 56.01951 16576.210938 0.07% 0.82%
7/30/2021 56.16724 16602.289063 -0.26% -0.16%
7/29/2021 56.18694 16697.140625 -0.04% -0.57%
7/28/2021 55.88163 16573.560547 0.54% 0.74%
7/27/2021 56.39376 16520.960938 -0.91% 0.32%
7/26/2021 56.19679 16565.310547 0.35% -0.27%
7/23/2021 56.14755 16552.380859 0.09% 0.08%
7/22/2021 55.61572 16455.919922 0.95% 0.58%
7/21/2021 55.6945 16503.470703 -0.14% -0.29%
7/20/2021 54.9854 16321.94043 1.28% 1.11%
7/19/2021 54.88691 16052.709961 0.18% 1.66%
7/16/2021 55.54678 16364.660156 -1.20% -1.92%
7/15/2021 55.58617 16499.060547 -0.07% -0.82%
7/14/2021 55.40889 16543.779297 0.32% -0.27%
7/13/2021 54.18765 16575.769531 2.23% -0.19%
7/12/2021 53.65582 16673.140625 0.99% -0.59%
7/9/2021 53.63612 16633.300781 0.04% 0.24%
7/8/2021 53.31112 16359.700195 0.61% 1.66%
7/7/2021 53.49824 16559.310547 -0.35% -1.21%
7/6/2021 53.0649 16542.75 0.81% 0.10%
7/2/2021 53.36036 16674.849609 -0.56% -0.80%
7/1/2021 53.14368 16640.960938 0.41% 0.20%
6/30/2021 53.29142 16555.349609 -0.28% 0.52%
6/29/2021 53.0452 16547.570313 0.46% 0.05%
6/28/2021 53.43915 16573.720703 -0.74% -0.16%
6/25/2021 53.49824 16658.789063 -0.11% -0.51%
6/24/2021 53.56718 16558.619141 -0.13% 0.60%
6/23/2021 53.30127 16437.630859 0.50% 0.73%
6/22/2021 53.73461 16449.009766 -0.81% -0.07%
6/21/2021 53.53764 16411.980469 0.37% 0.23%
6/18/2021 52.95656 16143.950195 1.09% 1.65%
6/17/2021 54.11871 16411.650391 -2.17% -1.64%
6/16/2021 53.84295 16542.759766 0.51% -0.80%
6/15/2021 54.57175 16655.810547 -1.34% -0.68%
6/14/2021 54.70963 16662.419922 -0.25% -0.04%
6/11/2021 54.89676 16694.929688 -0.34% -0.19%
6/10/2021 54.65238 16651.429688 0.45% 0.26%
6/9/2021 54.23205 16620 0.77% 0.19%
6/8/2021 54.39823 16685.480469 -0.31% -0.39%
6/7/2021 54.77945 16709.300781 -0.70% -0.14%
6/4/2021 54.97496 16708.740234 -0.36% 0.00%
6/3/2021 54.38845 16632.339844 1.07% 0.46%
6/2/2021 54.2516 16673.960938 0.25% -0.25%
6/1/2021 54.03655 16643.320313 0.40% 0.18%
5/28/2021 54.04633 16555.660156 -0.02% 0.53%
5/27/2021 54.24183 16531.949219 -0.36% 0.14%
5/26/2021 53.79218 16451.960938 0.83% 0.49%
5/25/2021 53.55758 16390.189453 0.44% 0.38%
5/24/2021 53.56735 16464.689453 -0.02% -0.45%
5/21/2021 53.3914 16375 0.33% 0.55%
5/20/2021 53.42072 16350.450195 -0.05% 0.15%
5/19/2021 52.95152 16233.320313 0.88% 0.72%
5/18/2021 53.1177 16337.730469 -0.31% -0.64%
5/17/2021 53.41095 16422.960938 -0.55% -0.52%
5/14/2021 53.49892 16415.359375 -0.16% 0.05%
5/13/2021 53.28387 16181.629883 0.40% 1.43%
5/12/2021 52.82444 16042.969727 0.87% 0.86%
5/11/2021 53.09815 16355.620117 -0.52% -1.93%
5/10/2021 53.67487 16516.830078 -1.08% -0.98%
5/7/2021 53.28387 16590.429688 0.73% -0.44%
5/6/2021 53.3132 16459.599609 -0.06% 0.79%
5/5/2021 52.78534 16348.410156 1.00% 0.68%
5/4/2021 52.92219 16289.269531 -0.26% 0.36%
5/3/2021 53.25455 16325.240234 -0.63% -0.22%
4/30/2021 52.7658 16219.330078 0.92% 0.65%
4/29/2021 53.03949 16376 -0.52% -0.96%
4/28/2021 52.38457 16322.129883 1.24% 0.33%
4/27/2021 52.37479 16273.30957 0.02% 0.30%
4/26/2021 52.45299 16241.209961 -0.15% 0.20%
4/23/2021 53.24477 16206 -1.50% 0.22%
4/22/2021 53.21545 16030.620117 0.06% 1.09%
4/21/2021 53.38162 16121.610352 -0.31% -0.57%
4/20/2021 52.95152 15944.610352 0.81% 1.10%
4/19/2021 52.78534 16107.55957 0.31% -1.02%
4/16/2021 52.47255 16186.290039 0.59% -0.49%
4/15/2021 52.13042 16116.849609 0.65% 0.43%
4/14/2021 51.88604 16000.150391 0.47% 0.73%
4/13/2021 51.89581 15962.339844 -0.02% 0.24%
4/12/2021 52.14997 15977.459961 -0.49% -0.09%
4/9/2021 51.98378 15956.370117 0.32% 0.13%
4/8/2021 51.92514 15886.55957 0.11% 0.44%
4/7/2021 52.08154 15838.849609 -0.30% 0.30%
4/6/2021 51.99356 15877.959961 0.17% -0.25%
4/5/2021 51.62211 15870.339844 0.72% 0.05%
4/1/2021 51.32886 15751.700195 0.57% 0.75%
3/31/2021 51.52436 15601.740234 -0.38% 0.96%
3/30/2021 51.95446 15626.110352 -0.83% -0.16%
3/29/2021 52.63872 15611.879883 -1.31% 0.09%
3/26/2021 51.84694 15682.540039 1.52% -0.45%
3/25/2021 50.84988 15410.370117 1.94% 1.75%
3/24/2021 50.36113 15276.55957 0.97% 0.87%
3/23/2021 50.23405 15346.530273 0.25% -0.46%
3/22/2021 49.85282 15551.55957 0.76% -1.33%
3/19/2021 49.6671 15562.259766 0.37% -0.07%
3/18/2021 49.4325 15589.089844 0.47% -0.17%
3/17/2021 50.08743 15731.150391 -1.32% -0.91%
3/16/2021 50.06788 15669.299805 0.04% 0.39%
3/15/2021 49.88215 15775.5 0.37% -0.68%
3/12/2021 49.22722 15715.209961 1.32% 0.38%
3/11/2021 49.32497 15648 -0.20% 0.43%
3/10/2021 49.86786 15521.839844 -1.09% 0.81%
3/9/2021 49.30559 15375.629883 1.13% 0.95%
3/8/2021 50.06175 15288.379883 -1.52% 0.57%
3/5/2021 49.23772 15251.830078 1.66% 0.24%
3/4/2021 48.4137 14959.410156 1.69% 1.94%
3/3/2021 48.45248 15199.19043 -0.08% -1.59%
3/2/2021 48.56881 15277.019531 -0.24% -0.51%
3/1/2021 48.37492 15327.769531 0.40% -0.33%
2/26/2021 47.49273 15010.469727 1.84% 2.09%
2/25/2021 48.63667 15206.669922 -2.38% -1.30%
2/24/2021 49.16017 15539.419922 -1.07% -2.16%
2/23/2021 48.99536 15359.129883 0.34% 1.17%
2/22/2021 49.08262 15340.469727 -0.18% 0.12%
 2/19/2021 48.57851 15362.69043 1.03% -0.14%
2/18/2021 49.21833 15290.639648 -1.31% 0.47%
2/17/2021 48.59789 15402.589844 1.27% -0.73%
2/16/2021 48.73362 15423.019531 -0.28% -0.13%
2/12/2021 49.14077 15369.599609 -0.83% 0.35%
2/11/2021 48.7627 15297.089844 0.77% 0.47%
2/10/2021 48.08409 15273.900391 1.40% 0.15%
2/9/2021 48.18104 15244.400391 -0.20% 0.19%
2/8/2021 48.39431 15226.610352 -0.44% 0.12%
2/5/2021 48.13257 15069.599609 0.54% 1.04%
2/4/2021 47.51212 14975.429688 1.30% 0.63%
2/3/2021 47.27946 14839.05957 0.49% 0.91%
2/2/2021 47.46365 14768.580078 -0.39% 0.48%
2/1/2021 46.99832 14596.179688 0.99% 1.17%
1/29/2021 46.67841 14397.200195 0.68% 1.37%
1/28/2021 47.64785 14669.519531 -2.06% -1.87%
1/27/2021 47.04679 14487.730469 1.27% 1.25%
1/26/2021 47.78357 14867.370117 -1.55% -2.59%
1/25/2021 47.28915 14935.290039 1.04% -0.46%
1/22/2021 47.00802 14951.839844 0.60% -0.11%
1/21/2021 47.45396 15019.049805 -0.94% -0.45%
1/20/2021 47.19221 15097.280273 0.55% -0.52%
1/19/2021 47.0274 14987.339844 0.35% 0.73%
1/15/2021 47.2116 14894.169922 -0.39% 0.62%
1/14/2021 47.7254 15044.379883 -1.08% -1.00%
1/13/2021 48.62698 14983.610352 -1.87% 0.40%
1/12/2021 48.57851 15010.290039 0.10% -0.18%
1/11/2021 48.66576 14937.959961 -0.18% 0.48%
1/8/2021 49.51886 14966.830078 -1.74% -0.19%
1/7/2021 48.43309 14928.75 2.22% 0.25%
1/6/2021 48.97598 14788.839844 -1.11% 0.94%
1/5/2021 50.58524 14536.530273 -3.23% 1.72%
1/4/2021 51.14751 14376.700195 -1.11% 1.11%
12/31/2020 53.16394 14524.799805 -3.87% -1.02%
12/30/2020 52.77617 14477.480469 0.73% 0.33%
12/29/2020 52.47565 14397.919922 0.57% 0.55%
12/28/2020 52.50473 14405.769531 -0.06% -0.05%
12/24/2020 51.80673 14382.5 1.34% 0.16%
12/23/2020 51.45774 14398.620117 0.68% -0.11%
12/22/2020 51.14751 14321.339844 0.60% 0.54%
12/21/2020 51.19599 14378.849609 -0.09% -0.40%
12/18/2020 52.09757 14467.820313 -1.75% -0.62%
12/17/2020 51.64193 14516.730469 0.88% -0.34%
12/16/2020 51.43835 14408.94043 0.39% 0.75%
12/15/2020 52.1945 14402.320313 -1.46% 0.05%
12/14/2020 51.64193 14214.929688 1.06% 1.31%
12/11/2020 51.71949 14355.290039 -0.15% -0.98%
12/10/2020 51.42865 14394.339844 0.56% -0.27%
12/9/2020 51.7001 14374.080078 -0.53% 0.14%
12/8/2020 51.55467 14402.169922 0.28% -0.20%
12/7/2020 51.37049 14354.969727 0.36% 0.33%
12/4/2020 52.2042 14417.330078 -1.61% -0.43%
12/3/2020 51.1669 14217.179688 2.01% 1.40%
12/2/2020 50.51738 14188.240234 1.28% 0.20%
12/1/2020 50.44952 14146.639648 0.13% 0.29%
11/30/2020 50.02296 14006.459961 0.85% 1.00%
11/27/2020 50.69188 14198.5 -1.33% -1.36%
11/25/2020 50.91311 14191.580078 -0.44% 0.05%
11/24/2020 51.19207 14249.5 -0.55% -0.41%
11/23/2020 50.67264 13998.240234 1.02% 1.78%
11/20/2020 50.66302 13827 0.02% 1.23%
11/19/2020 51.1055 13863.230469 -0.87% -0.26%
11/18/2020 50.60531 13808.650391 0.98% 0.39%
11/17/2020 51.63454 13949.099609 -2.01% -1.01%
11/16/2020 51.79806 13982.19043 -0.32% -0.24%
11/13/2020 51.4133 13761.320313 0.75% 1.59%
11/12/2020 50.99006 13551.469727 0.83% 1.54%
11/11/2020 51.53835 13724.780273 -1.07% -1.27%
11/10/2020 51.92311 13707.990234 -0.74% 0.12%
11/9/2020 50.56683 13611.650391 2.65% 0.71%
11/6/2020 47.56572 13218.669922 6.12% 2.93%
11/5/2020 47.5561 13199.120117 0.02% 0.15%
11/4/2020 47.29639 12978.950195 0.55% 1.68%
11/3/2020 47.46953 12877.450195 -0.37% 0.79%
11/2/2020 46.76735 12662.169922 1.49% 1.69%
10/30/2020 46.22869 12429.330078 1.16% 1.86%
10/29/2020 46.19021 12502.290039 0.08% -0.59%
10/28/2020 46.13249 12415.419922 0.13% 0.70%
10/27/2020 47.99857 12817.870117 -3.97% -3.19%
10/26/2020 47.90238 12936.389648 0.20% -0.92%
10/23/2020 48.59495 13199.860352 -1.44% -2.02%
10/22/2020 48.74884 13145.919922 -0.32% 0.41%
10/21/2020 48.08514 13040.129883 1.37% 0.81%
10/20/2020 48.33524 13092.160156 -0.52% -0.40%
10/19/2020 47.72924 13018.509766 1.26% 0.56%
10/16/2020 48.12362 13169.320313 -0.82% -1.15%
10/15/2020 48.08514 13137.25 0.08% 0.24%
10/14/2020 48.21019 13143.160156 -0.26% -0.04%
10/13/2020 48.30638 13211.950195 -0.20% -0.52%
10/12/2020 49.14322 13324.870117 -1.72% -0.85%
10/9/2020 48.87389 13252.620117 0.55% 0.54%
10/8/2020 48.53723 13190.580078 0.69% 0.47%
10/7/2020 47.67153 13042.330078 1.80% 1.13%
10/6/2020 47.07515 12837.879883 1.26% 1.58%
10/5/2020 47.49838 12949.650391 -0.90% -0.87%
10/2/2020 47.47914 12749.790039 0.04% 1.56%
10/1/2020 47.30601 12726.839844 0.37% 0.18%
9/30/2020 47.48876 12701.889648 -0.39% 0.20%
9/29/2020 47.05591 12602.639648 0.92% 0.78%
9/28/2020 47.4022 12677.540039 -0.73% -0.59%
9/25/2020 46.86354 12485.379883 1.14% 1.53%
9/24/2020 46.8443 12365.540039 0.04% 0.96%
9/23/2020 46.37297 12359.160156 1.01% 0.05%
9/22/2020 47.76772 12602.540039 -2.96% -1.95%
9/21/2020 47.21944 12833.570313 1.15% -1.82%
9/18/2020 48.52761 12833.570313 -2.73% 0.00%
9/17/2020 48.6238 12948.450195 -0.20% -0.89%
9/16/2020 48.85466 12997.860352 -0.47% -0.38%
9/15/2020 49.10475 12967.179688 -0.51% 0.24%
9/14/2020 48.77771 12932.69043 0.67% 0.27%
9/11/2020 48.71999 12773.040039 0.12% 1.24%
9/10/2020 47.70857 12706.69043 2.10% 0.52%
9/9/2020 47.88986 12885.799805 -0.38% -1.40%
9/8/2020 47.52728 12688.070313 0.76% 1.55%
9/4/2020 48.70091 12966.139648 -2.44% -2.17%
9/3/2020 48.16657 12966.139648 1.10% 0.00%
9/2/2020 48.84404 13276.740234 -1.40% -2.37%
9/1/2020 46.8689 13113.740234 4.13% 1.24%
8/31/2020 47.26011 13045.599609 -0.83% 0.52%
8/28/2020 47.54636 13170.959961 -0.60% -0.96%
8/27/2020 46.01969 13068.80957 3.26% 0.78%
8/26/2020 45.9529 13042.540039 0.15% 0.20%
8/25/2020 45.71436 13001.990234 0.52% 0.31%
8/24/2020 45.7716 12972.879883 -0.13% 0.22%
8/21/2020 45.11322 12809.070313 1.45% 1.27%
8/20/2020 45.18001 12812.860352 -0.15% -0.03%
8/19/2020 45.1991 12859.879883 -0.04% -0.37%
8/18/2020 46.20097 12910.330078 -2.19% -0.39%
8/17/2020 46.0006 12936.110352 0.43% -0.20%
8/14/2020 46.22961 12902.5 -0.50% 0.26%
8/13/2020 46.16282 12919.150391 0.14% -0.13%
8/12/2020 46.21053 12974.830078 -0.10% -0.43%
8/11/2020 45.73343 12849.429688 1.04% 0.97%
8/10/2020 45.53306 12844.019531 0.44% 0.04%
8/7/2020 45.60939 12765.839844 -0.17% 0.61%
8/6/2020 45.30405 12729.169922 0.67% 0.29%
8/5/2020 45.05598 12731.549805 0.55% -0.02%
8/4/2020 44.55026 12612.110352 1.13% 0.94%
8/3/2020 44.17814 12536.80957 0.84% 0.60%
7/31/2020 45.07506 12465.049805 -2.01% 0.57%
7/30/2020 45.50444 12533.280273 -0.95% -0.55%
7/29/2020 45.81931 12669.620117 -0.69% -1.08%
7/28/2020 45.97198 12491.219727 -0.33% 1.42%
7/27/2020 46.25823 12553.129883 -0.62% -0.49%
7/24/2020 46.26777 12461.780273 -0.02% 0.73%
7/23/2020 46.06739 12510.870117 0.43% -0.39%
7/22/2020 46.25823 12569.070313 -0.41% -0.46%
7/21/2020 45.03689 12508.679688 2.68% 0.48%
7/20/2020 44.00639 12392.980469 2.31% 0.93%
7/17/2020 44.67431 12402.740234 -1.51% -0.08%
7/16/2020 44.03501 12350.110352 1.44% 0.43%
7/15/2020 44.27356 12391.320313 -0.54% -0.33%
7/14/2020 43.76785 12014.669922 1.15% 3.09%
7/13/2020 43.17626 12014.669922 1.36% 0.00%
7/10/2020 43.08084 12075.580078 0.22% -0.51%
7/9/2020 41.89766 11928.629883 2.78% 1.22%
7/8/2020 43.00451 12086.389648 -2.61% -1.31%
7/7/2020 43.13809 11990.139648 -0.31% 0.80%
7/6/2020 43.15717 12160.009766 -0.04% -1.41%
7/2/2020 42.82322 11991.519531 0.78% 1.40%
7/1/2020 42.76596 11901.549805 0.13% 0.75%
6/30/2020 42.63238 11893.780273 0.31% 0.07%
6/29/2020 42.32705 11777.080078 0.72% 0.99%
6/26/2020 41.57325 11604.429688 1.80% 1.48%
6/25/2020 42.87092 11865.110352 -3.07% -2.22%
6/24/2020 42.60375 11726.540039 0.63% 1.17%
6/23/2020 43.54838 12077.740234 -2.19% -2.95%
6/22/2020 43.64381 12028.910156 -0.22% 0.41%
6/19/2020 43.91097 11980.120117 -0.61% 0.41%
6/18/2020 44.83652 12072.589844 -2.09% -0.77%
6/17/2020 44.44531 12086.490234 0.88% -0.12%
6/16/2020 44.6266 12161.469727 -0.41% -0.62%
6/15/2020 44.17814 11942.910156 1.01% 1.81%
6/12/2020 43.51022 11867.169922 1.52% 0.64%
6/11/2020 43.06176 11659.169922 1.04% 1.77%
6/10/2020 45.97414 12449.219727 -6.54% -6.56%
6/9/2020 46.33347 12619.519531 -0.78% -1.36%
6/8/2020 47.13721 12836.599609 -1.72% -1.71%
6/5/2020 46.41857 12641.44043 1.54% 1.53%
6/4/2020 45.31223 12286.980469 2.41% 2.84%
6/3/2020 45.29332 12302.19043 0.04% -0.12%
6/2/2020 44.34775 12046.410156 2.11% 2.10%
6/1/2020 44.43285 11900.240234 -0.19% 1.22%
5/29/2020 44.13972 11802.950195 0.66% 0.82%
5/28/2020 44.52741 11804.910156 -0.87% -0.02%
5/27/2020 44.18699 11837.530273 0.77% -0.28%
5/26/2020 43.58183 11603 1.38% 2.00%
5/22/2020 42.57951 11331.969727 2.33% 2.36%
5/21/2020 42.71188 11351.599609 -0.31% -0.17%
5/20/2020 43.3927 11420.040039 -1.58% -0.60%
5/19/2020 42.11617 11248.969727 2.99% 1.51%
5/18/2020 42.52277 11402.230469 -0.96% -1.35%
5/15/2020 40.90583 10947.320313 3.88% 4.07%
5/14/2020 41.3219 10927.410156 -1.01% 0.18%
5/13/2020 41.54882 10829.44043 -0.55% 0.90%
5/12/2020 42.38094 11055.580078 -1.98% -2.07%
5/11/2020 43.06176 11281.370117 -1.59% -2.02%
5/8/2020 43.60074 11354.339844 -1.24% -0.64%
5/7/2020 42.1729 11121.669922 3.33% 2.07%
5/6/2020 42.31474 10999.990234 -0.34% 1.10%
5/5/2020 42.92938 11135.400391 -1.44% -1.22%
5/4/2020 42.68352 11056.280273 0.57% 0.71%
5/1/2020 43.11849 11058.570313 -1.01% -0.02%
4/30/2020 43.3927 11372.339844 -0.63% -2.80%
4/29/2020 44.55577 11618.230469 -2.65% -2.14%
4/28/2020 44.19645 11319.700195 0.81% 2.60%
4/27/2020 44.23428 11264.839844 -0.09% 0.49%
4/24/2020 42.95775 11017.900391 2.93% 2.22%
4/23/2020 42.61733 10916.679688 0.80% 0.92%
4/22/2020 43.19413 10908.55957 -1.34% 0.07%
4/21/2020 42.91047 10706.44043 0.66% 1.87%
4/20/2020 43.99788 11003.879883 -2.50% -2.74%
4/17/2020 45.44462 11208.290039 -3.24% -1.84%
4/16/2020 44.53686 10818.030273 2.02% 3.54%
4/15/2020 45.01911 10843.919922 -1.08% -0.24%
4/14/2020 46.25782 11172.200195 -2.71% -2.98%
4/13/2020 44.37611 10949.530273 4.15% 2.01%
4/9/2020 46.33347 11136.610352 -4.32% -1.69%
4/8/2020 45.21768 10902.589844 2.44% 2.12%
4/7/2020 43.97897 10537.040039 2.78% 3.41%
4/6/2020 44.13026 10515.240234 -0.34% 0.21%
4/3/2020 41.44482 9880.629883 6.28% 6.22%
4/2/2020 41.55829 10062.370117 -0.27% -1.82%
4/1/2020 39.82787 9844.849609 4.25% 2.19%
3/31/2020 41.84196 10301.870117 -4.93% -4.54%
3/30/2020 42.55114 10434.740234 -1.68% -1.28%
3/27/2020 40.48032 10187.209961 4.99% 2.40%
3/26/2020 41.87978 10536.280273 -3.40% -3.37%
3/25/2020 39.34563 9961.379883 6.24% 5.61%
3/24/2020 37.30317 9658.320313 5.33% 3.09%
3/23/2020 35.51602 8777.379883 4.91% 9.56%
3/20/2020 36.21574 9133.160156 -1.95% -3.97%
3/19/2020 39.55365 9461.30957 -8.82% -3.53%
3/18/2020 42.4093 9384.599609 -6.97% 0.81%
3/17/2020 44.61251 10063.360352 -5.06% -6.98%
3/16/2020 42.79699 9567.530273 4.15% 5.05%
3/13/2020 45.83231 10851.740234 -6.85% -12.60%
3/12/2020 44.20591 10060.759766 3.61% 7.57%
3/11/2020 48.93958 11177.290039 -10.17% -10.52%
3/10/2020 50.29875 11793.269531 -2.74% -5.36%
3/9/2020 48.6115 11298.429688 3.41% 4.29%
3/6/2020 51.79853 12352.030273 -6.35% -8.92%
3/5/2020 53.18582 12593.030273 -2.64% -1.93%
3/4/2020 55.22926 13009.959961 -3.77% -3.26%
3/3/2020 52.54841 12542.740234 4.98% 3.66%
3/2/2020 52.41719 12827.990234 0.25% -2.25%
2/28/2020 50.1394 12380.969727 4.44% 3.55%
2/27/2020 51.4892 12547.25 -2.66% -1.33%
2/26/2020 53.99194 13046.620117 -4.75% -3.90%
2/25/2020 54.19817 13143.730469 -0.38% -0.74%
2/24/2020 54.97618 13534.120117 -1.43% -2.93%
2/21/2020 56.36347 13975.780273 -2.49% -3.21%
2/20/2020 55.97916 14061.480469 0.68% -0.61%
2/19/2020 56.02602 14087.129883 -0.08% -0.18%
2/18/2020 55.80105 14039.009766 0.40% 0.34%
2/14/2020 56.19474 14097.339844 -0.70% -0.41%
2/13/2020 55.87604 14099.040039 0.57% -0.01%
2/12/2020 55.68857 14136.980469 0.34% -0.27%
 2/11/2020 55.8573 14054.080078 -0.30% 0.59%
2/10/2020 56.00727 13984.480469 -0.27% 0.50%
2/7/2020 55.48235 13931.929688 0.94% 0.38%
2/6/2020 55.29488 14034.950195 0.34% -0.74%
2/5/2020 55.16365 14024.860352 0.24% 0.07%
2/4/2020 55.15428 13862.839844 0.02% 1.16%
2/3/2020 54.91056 13677.919922 0.44% 1.34%
1/31/2020 54.74184 13614.099609 0.31% 0.47%
1/30/2020 55.17302 13861.919922 -0.78% -1.80%
1/29/2020 53.4389 13843.80957 3.19% 0.13%
1/28/2020 53.4389 13877.610352 0.00% -0.24%
1/27/2020 53.87947 13769.599609 -0.82% 0.78%
1/24/2020 54.06694 13978.469727 -0.35% -1.51%
1/23/2020 54.20755 14102.040039 -0.26% -0.88%
1/22/2020 54.00132 14110.240234 0.38% -0.06%
1/21/2020 53.58888 14109.980469 0.77% 0.00%
1/17/2020 53.37329 14183.200195 0.40% -0.52%
1/16/2020 53.26081 14141.780273 0.21% 0.29%
1/15/2020 53.14832 14053.230469 0.21% 0.63%
1/14/2020 52.49217 14037.129883 1.24% 0.11%
1/13/2020 52.61403 14042.650391 -0.23% -0.04%
1/10/2020 52.05161 13957.969727 1.07% 0.60%
1/9/2020 51.87352 13997.650391 0.34% -0.28%
1/8/2020 50.94553 13934.44043 1.81% 0.45%
1/7/2020 50.85179 13898.450195 0.18% 0.26%
1/6/2020 51.24548 13941.799805 -0.77% -0.31%
1/3/2020 51.26423 13917.049805 -0.04% 0.18%
1/2/2020 51.54544 14002.490234 -0.55% -0.61%
12/31/2019 51.88289 13913.030273 -0.65% 0.64%
12/30/2019 51.8079 13876.150391 0.14% 0.27%
12/27/2019 51.88289 13944.139648 -0.14% -0.49%
12/26/2019 51.57356 13940.419922 0.60% 0.03%
12/24/2019 51.28297 13895.139648 0.57% 0.33%
12/23/2019 51.47045 13899.990234 -0.36% -0.03%
12/20/2019 51.5267 13889.25 -0.11% 0.08%
12/19/2019 50.9174 13831.669922 1.19% 0.42%
12/18/2019 50.53309 13799.209961 0.76% 0.23%
12/17/2019 51.01114 13795.349609 -0.94% 0.03%
12/16/2019 51.01114 13795.150391 0.00% 0.00%
12/13/2019 51.01114 13697.339844 0.00% 0.71%
12/12/2019 50.74868 13697.410156 0.52% 0.00%
12/11/2019 50.57059 13579.919922 0.35% 0.86%
12/10/2019 50.40186 13545.30957 0.33% 0.26%
 12/9/2019 50.68307 13555.070313 -0.56% -0.07%
12/6/2019 51.01114 13588.290039 -0.65% -0.24%
12/5/2019 50.79554 13482.299805 0.42% 0.78%
12/4/2019 50.88929 13457.969727 -0.18% 0.18%
12/3/2019 50.42997 13366.089844 0.91% 0.69%
12/2/2019 50.38311 13448.259766 0.09% -0.61%
11/29/2019 50.05504 13545.209961 0.65% -0.72%
11/27/2019 50.19564 13607.620117 -0.28% -0.46%
11/26/2019 50.14912 13559.709961 0.09% 0.35%
11/25/2019 49.51644 13532.889648 1.27% 0.20%
11/22/2019 49.33966 13440.950195 0.36% 0.68%
11/21/2019 49.27454 13406.419922 0.13% 0.26%
11/20/2019 49.51644 13419.299805 -0.49% -0.10%
11/19/2019 49.38618 13466.349609 0.26% -0.35%
11/18/2019 49.33966 13483.80957 0.09% -0.13%
11/15/2019 49.00471 13492.959961 0.68% -0.07%
11/14/2019 48.9675 13392 0.08% 0.75%
11/13/2019 48.7628 13385.049805 0.42% 0.05%
11/12/2019 48.11152 13387.620117 1.34% -0.02%
11/11/2019 48.23247 13388.120117 -0.25% 0.00%
11/8/2019 48.57673 13407.799805 -0.71% -0.15%
11/7/2019 48.65116 13395.549805 -0.15% 0.09%
11/6/2019 49.12567 13351.570313 -0.97% 0.33%
11/5/2019 48.77211 13339.589844 0.72% 0.09%
11/4/2019 49.442 13355.44043 -1.36% -0.12%
11/1/2019 50.14912 13300.269531 -1.42% 0.41%
10/31/2019 50.64224 13171.80957 -0.98% 0.97%
10/30/2019 50.18634 13244.009766 0.90% -0.55%
10/29/2019 49.69321 13209.629883 0.99% 0.26%
10/28/2019 49.84208 13186.429688 -0.30% 0.18%
10/25/2019 50.00956 13146.240234 -0.34% 0.31%
10/24/2019 50.80972 13118.900391 -1.59% 0.21%
10/23/2019 50.83762 13114.389648 -0.05% 0.03%
10/22/2019 50.1026 13071.860352 1.46% 0.32%
10/21/2019 50.45615 13088.610352 -0.70% -0.13%
10/18/2019 50.96788 13006.639648 -1.01% 0.63%
10/17/2019 50.04677 13039.230469 1.82% -0.25%
10/16/2019 49.76765 12994.889648 0.56% 0.34%
10/15/2019 49.78626 13006.040039 -0.04% -0.09%
10/14/2019 49.59087 12896.219727 0.39% 0.85%
10/11/2019 49.59087 12926.919922 0.00% -0.24%
10/10/2019 49.92582 12766 -0.67% 1.25%
10/9/2019 50.08399 12691.160156 -0.32% 0.59%
10/8/2019 49.85139 12590.910156 0.47% 0.79%
10/7/2019 50.12121 12777.740234 -0.54% -1.47%
10/4/2019 50.74458 12831.549805 -1.24% -0.42%
10/3/2019 50.0933 12685.769531 1.29% 1.14%
10/2/2019 49.38618 12608.429688 1.42% 0.61%
10/1/2019 50.84692 12835.349609 -2.91% -1.78%
9/30/2019 50.65154 13004.740234 0.39% -1.31%
9/27/2019 50.53059 12971.980469 0.24% 0.25%
9/26/2019 50.60502 13028.740234 -0.15% -0.44%
9/25/2019 50.40033 13037.610352 0.41% -0.07%
9/24/2019 50.52128 12992.259766 -0.24% 0.35%
9/23/2019 50.37242 13085.330078 0.30% -0.71%
9/20/2019 50.15842 13093.799805 0.43% -0.06%
9/19/2019 50.72598 13111.25 -1.13% -0.13%
9/18/2019 50.45615 13119.30957 0.53% -0.06%
9/17/2019 50.46546 13131.410156 -0.02% -0.09%
9/16/2019 50.20494 13107.980469 0.52% 0.18%
9/13/2019 50.48407 13124.339844 -0.55% -0.12%
9/12/2019 50.90275 13116.049805 -0.83% 0.06%
9/11/2019 50.5887 13082.410156 0.62% 0.26%
9/10/2019 50.24695 12993.959961 0.68% 0.68%
9/9/2019 50.35779 12960.719727 -0.22% 0.26%
9/6/2019 51.0136 12933.379883 -1.29% 0.21%
9/5/2019 50.91199 12917.759766 0.20% 0.12%
9/4/2019 51.51236 12796.320313 -1.17% 0.94%
9/3/2019 51.07825 12663.400391 0.85% 1.04%
8/30/2019 50.83809 12736.879883 0.47% -0.58%
8/29/2019 50.84733 12704.030273 -0.02% 0.26%
8/28/2019 50.90275 12559.230469 -0.11% 1.15%
8/27/2019 50.54252 12474.049805 0.71% 0.68%
8/26/2019 50.37627 12519.620117 0.33% -0.36%
8/23/2019 49.63734 12416.450195 1.48% 0.83%
8/22/2019 50.33008 12688.459961 -1.39% -2.17%
8/21/2019 49.96985 12697.009766 0.72% -0.07%
8/20/2019 49.76665 12599.410156 0.41% 0.77%
8/19/2019 50.51481 12687.910156 -1.49% -0.70%
8/16/2019 50.25619 12580.410156 0.51% 0.85%
8/15/2019 49.75742 12409.540039 1.00% 1.37%
8/14/2019 48.9446 12368.049805 1.65% 0.33%
8/13/2019 49.41566 12724.360352 -0.96% -2.84%
8/12/2019 49.13857 12586.240234 0.56% 1.09%
8/9/2019 49.34177 12748.419922 -0.41% -1.28%
8/8/2019 49.59116 12828.820313 -0.50% -0.63%
 8/7/2019 49.12009 12632.959961 0.95% 1.54%
8/6/2019 48.27956 12628.139648 1.73% 0.04%
8/5/2019 47.7069 12497.30957 1.19% 1.04%
8/2/2019 48.33498 12839.509766 -1.31% -2.70%
8/1/2019 48.05788 12920.820313 0.57% -0.63%
7/31/2019 48.61209 13066.599609 -1.15% -1.12%
7/30/2019 49.61887 13187.209961 -2.05% -0.92%
7/29/2019 49.86826 13222.610352 -0.50% -0.27%
7/26/2019 50.03452 13235.5 -0.33% -0.10%
7/25/2019 49.01849 13169.290039 2.05% 0.50%
7/24/2019 49.67429 13234.929688 -1.33% -0.50%
7/23/2019 50.1823 13197.519531 -1.02% 0.28%
7/22/2019 47.30972 13109.769531 5.89% 0.67%
7/19/2019 47.46675 13111.990234 -0.33% -0.02%
7/18/2019 48.05788 13168.700195 -1.24% -0.43%
7/17/2019 48.19643 13119.969727 -0.29% 0.37%
7/16/2019 48.15949 13195.19043 0.08% -0.57%
7/15/2019 48.15026 13233.389648 0.02% -0.29%
7/12/2019 48.14101 13234.759766 0.02% -0.01%
7/11/2019 48.06712 13198.719727 0.15% 0.27%
7/10/2019 47.86392 13173.259766 0.42% 0.19%
7/9/2019 47.65148 13136.889648 0.44% 0.28%
7/8/2019 48.03017 13147.219727 -0.79% -0.08%
7/5/2019 48.13178 13210.910156 -0.21% -0.48%
7/3/2019 48.12254 13239.870117 0.02% -0.22%
7/2/2019 48.01171 13152.549805 0.23% 0.66%
7/1/2019 47.66071 13127.69043 0.73% 0.19%
6/28/2019 47.03262 13049.709961 1.33% 0.60%
6/27/2019 47.18041 12965.320313 -0.31% 0.65%
6/26/2019 47.21736 12912.009766 -0.08% 0.41%
6/25/2019 47.80849 12936.650391 -1.24% -0.19%
6/24/2019 47.95628 13019.980469 -0.31% -0.64%
6/21/2019 47.61453 13047.240234 0.72% -0.21%
6/20/2019 47.71614 13081.540039 -0.21% -0.26%
6/19/2019 47.21736 12954.080078 1.05% 0.98%
6/18/2019 46.774 12907.459961 0.94% 0.36%
6/17/2019 46.98644 12775.519531 -0.45% 1.03%
6/14/2019 47.39285 12787.240234 -0.86% -0.09%
6/13/2019 47.22659 12827.509766 0.35% -0.31%
6/12/2019 47.3282 12784.830078 -0.21% 0.33%
6/11/2019 47.04408 12813.910156 0.60% -0.23%
6/10/2019 47.08991 12802.030273 -0.10% 0.09%
6/7/2019 47.19072 12765.860352 -0.21% 0.28%
 6/6/2019 47.10824 12675.660156 0.17% 0.71%
6/5/2019 46.54001 12614.700195 1.21% 0.48%
6/4/2019 45.82513 12560.580078 1.55% 0.43%
6/3/2019 45.8068 12341.820313 0.04% 1.76%
5/31/2019 45.02778 12264.490234 1.72% 0.63%
5/30/2019 45.13776 12393.660156 -0.24% -1.05%
5/29/2019 44.55119 12386.209961 1.31% 0.06%
5/28/2019 45.00028 12465.900391 -1.00% -0.64%
5/24/2019 45.4677 12581.360352 -1.03% -0.92%
5/23/2019 45.68765 12525 -0.48% 0.45%
5/22/2019 45.50436 12671.990234 0.40% -1.17%
5/21/2019 44.54203 12720.719727 2.14% -0.38%
5/20/2019 44.77115 12616.799805 -0.51% 0.82%
5/17/2019 45.09193 12657.629883 -0.71% -0.32%
5/16/2019 45.44021 12738.360352 -0.77% -0.64%
5/15/2019 45.07359 12652.290039 0.81% 0.68%
5/14/2019 44.62451 12620 1.00% 0.26%
5/13/2019 44.03795 12526.709961 1.32% 0.74%
5/10/2019 44.16626 12788.139648 -0.29% -2.07%
5/9/2019 43.44223 12731.349609 1.65% 0.45%
5/8/2019 43.85464 12766.69043 -0.94% -0.28%
5/7/2019 43.99212 12778.5 -0.31% -0.09%
5/6/2019 44.42289 12976.669922 -0.97% -1.54%
5/3/2019 44.65201 13037.879883 -0.51% -0.47%
5/2/2019 44.34956 12929.55957 0.68% 0.83%
5/1/2019 44.53286 12946.129883 -0.41% -0.13%
4/30/2019 44.96363 13060.650391 -0.96% -0.88%
4/29/2019 44.37706 13008.05957 1.31% 0.40%
4/26/2019 44.23041 12991.200195 0.33% 0.13%
4/25/2019 43.84549 12912.959961 0.87% 0.60%
4/24/2019 43.97379 12951.629883 -0.29% -0.30%
4/23/2019 44.18459 12993.849609 -0.48% -0.33%
4/22/2019 43.44223 12914.280273 1.69% 0.61%
4/18/2019 43.51555 12922.709961 -0.17% -0.07%
4/17/2019 43.33225 12907.110352 0.42% 0.12%
4/16/2019 43.02979 12952.240234 0.70% -0.35%
4/15/2019 43.07563 12956.679688 -0.11% -0.03%
4/12/2019 42.83733 12969.540039 0.55% -0.10%
4/11/2019 42.80983 12887.120117 0.06% 0.64%
4/10/2019 42.74568 12887.360352 0.15% 0.00%
4/9/2019 42.77318 12849.709961 -0.06% 0.29%
4/8/2019 42.66319 12943.339844 0.26% -0.73%
4/5/2019 42.58988 12927.719727 0.17% 0.12%
 4/4/2019 42.59905 12868.740234 -0.02% 0.46%
4/3/2019 42.32409 12833.599609 0.65% 0.27%
4/2/2019 42.68153 12819.049805 -0.84% 0.11%
4/1/2019 42.819 12836.030273 -0.32% -0.13%
3/29/2019 42.94732 12696.879883 -0.30% 1.09%
3/28/2019 42.6907 12632.580078 0.60% 0.51%
3/27/2019 42.71818 12591.719727 -0.06% 0.32%
3/26/2019 42.74568 12641.360352 -0.06% -0.39%
3/25/2019 42.18662 12535.679688 1.32% 0.84%
3/22/2019 42.09497 12539.410156 0.22% -0.03%
3/21/2019 41.71003 12782.540039 0.92% -1.92%
3/20/2019 41.72836 12700.25 -0.04% 0.65%
3/19/2019 41.75586 12760.790039 -0.07% -0.48%
3/18/2019 41.61839 12781.410156 0.33% -0.16%
3/15/2019 41.51757 12715.769531 0.24% 0.51%
3/14/2019 41.88417 12660.160156 -0.88% 0.44%
3/13/2019 41.99415 12674.259766 -0.26% -0.11%
3/12/2019 41.8397 12582.80957 0.37% 0.72%
3/11/2019 41.95781 12561.259766 -0.28% 0.17%
3/8/2019 40.74033 12415.129883 2.94% 1.17%
3/7/2019 41.1401 12443.429688 -0.98% -0.23%
3/6/2019 41.29456 12538 -0.37% -0.76%
3/5/2019 41.43084 12624.469727 -0.33% -0.69%
3/4/2019 41.47627 12637.269531 -0.11% -0.10%
3/1/2019 41.23095 12700.669922 0.59% -0.50%
2/28/2019 41.19461 12644.80957 0.09% 0.44%
2/27/2019 40.83118 12689.870117 0.89% -0.36%
2/26/2019 40.60403 12686.55957 0.56% 0.03%
2/25/2019 40.83118 12700.19043 -0.56% -0.11%
2/22/2019 41.1401 12694.519531 -0.75% 0.04%
2/21/2019 41.66707 12621.769531 -1.27% 0.57%
2/20/2019 40.97655 12673.660156 1.67% -0.41%
2/19/2019 40.73124 12628.360352 0.60% 0.36%
2/15/2019 41.10376 12603.469727 -0.91% 0.20%
2/14/2019 41.42175 12440.219727 -0.77% 1.30%
2/13/2019 45.23775 12474.889648 -8.81% -0.28%
2/12/2019 45.11963 12438.44043 0.26% 0.29%
2/11/2019 45.0742 12297.900391 0.10% 1.14%
2/8/2019 44.97427 12292.139648 0.22% 0.05%
2/7/2019 44.90158 12295.219727 0.16% -0.03%
2/6/2019 44.75621 12398.669922 0.32% -0.84%
2/5/2019 44.75621 12428.259766 0.00% -0.24%
2/4/2019 44.74712 12381.830078 0.02% 0.37%
 2/1/2019 44.24741 12329.69043 1.12% 0.42%
1/31/2019 43.72952 12299.030273 1.18% 0.25%
1/30/2019 43.48421 12222.389648 0.56% 0.63%
1/29/2019 43.06627 12090.780273 0.97% 1.08%
1/28/2019 42.85729 12065.110352 0.49% 0.21%
1/25/2019 43.03901 12127.25 -0.42% -0.51%
1/24/2019 43.32975 12029.450195 -0.67% 0.81%
1/23/2019 43.85672 12020.929688 -1.21% 0.07%
1/22/2019 43.35701 11999.370117 1.15% 0.18%
1/18/2019 43.25707 12151.769531 0.23% -1.26%
1/17/2019 42.75735 11994.540039 1.16% 1.30%
1/16/2019 42.63015 11907.610352 0.30% 0.73%
1/15/2019 43.22072 11868.679688 -1.38% 0.33%
1/14/2019 42.83912 11799.110352 0.89% 0.59%
1/11/2019 43.01175 11848.009766 -0.40% -0.41%
1/10/2019 42.76644 11839.30957 0.57% 0.07%
1/9/2019 42.31215 11778.419922 1.07% 0.52%
1/8/2019 43.13896 11716.230469 -1.94% 0.53%
1/7/2019 42.6574 11605.959961 1.12% 0.95%
1/4/2019 43.22072 11533.339844 -1.31% 0.63%
1/3/2019 42.37576 11190.44043 1.97% 3.02%
1/2/2019 42.63924 11383.530273 -0.62% -1.71%
12/31/2018 43.02084 11374.389648 -0.89% 0.08%
12/28/2018 42.88455 11290.950195 0.32% 0.74%
12/27/2018 43.18438 11285.30957 -0.70% 0.05%
12/26/2018 42.64832 11204.089844 1.25% 0.72%
12/24/2018 41.75792 10769.830078 2.11% 3.95%
12/21/2018 43.22072 11036.839844 -3.44% -2.45%
12/20/2018 43.19347 11222.790039 0.06% -1.67%
12/19/2018 43.52055 11371.839844 -0.75% -1.32%
12/18/2018 43.90216 11502.160156 -0.87% -1.14%
12/17/2018 43.91124 11532.120117 -0.02% -0.26%
12/14/2018 44.8289 11755.379883 -2.07% -1.92%
12/13/2018 44.94701 11936.160156 -0.26% -1.53%
12/12/2018 44.71987 11943.290039 0.51% -0.06%
12/11/2018 45.01061 11860.650391 -0.65% 0.69%
12/10/2018 44.73804 11889.290039 0.61% -0.24%
12/7/2018 44.60175 11941.929688 0.31% -0.44%
12/6/2018 44.86524 12144.410156 -0.59% -1.68%
12/4/2018 45.04695 12221.980469 -0.40% -0.64%
12/3/2018 45.14689 12577.540039 -0.22% -2.87%
11/30/2018 45.79198 12457.549805 -1.42% 0.96%
11/29/2018 44.50181 12389.370117 2.86% 0.55%
11/28/2018 44.81072 12417.629883 -0.69% -0.23%
11/27/2018 44.50423 12188.070313 0.69% 1.87%
11/26/2018 44.05351 12181.599609 1.02% 0.05%
11/23/2018 44.18873 12036.240234 -0.31% 1.20%
11/21/2018 43.9273 12123.339844 0.59% -0.72%
11/20/2018 44.51325 12048.660156 -1.33% 0.62%
11/19/2018 45.53188 12280.910156 -2.26% -1.91%
11/16/2018 45.22538 12400.280273 0.68% -0.97%
11/15/2018 44.83777 12361.519531 0.86% 0.31%
11/14/2018 44.85579 12275.490234 -0.04% 0.70%
11/13/2018 44.94594 12328.299805 -0.20% -0.43%
11/12/2018 44.95496 12343.509766 -0.02% -0.12%
11/9/2018 44.78368 12537.530273 0.38% -1.56%
11/8/2018 44.46817 12622.040039 0.71% -0.67%
11/7/2018 44.50423 12679.099609 -0.08% -0.45%
11/6/2018 44.26986 12480.05957 0.53% 1.58%
11/5/2018 43.89124 12424.30957 0.86% 0.45%
11/2/2018 43.26925 12321.799805 1.43% 0.83%
11/1/2018 43.03489 12356.5 0.54% -0.28%
10/31/2018 43.16108 12208.05957 -0.29% 1.21%
10/30/2018 42.93572 12129.94043 0.52% 0.64%
10/29/2018 41.88103 11942.509766 2.49% 1.56%
10/26/2018 41.39425 11976.950195 1.17% -0.29%
10/25/2018 41.92611 12118.849609 -1.28% -1.18%
10/24/2018 42.12442 11969.740234 -0.47% 1.24%
10/23/2018 41.79089 12287.44043 0.79% -2.62%
10/22/2018 41.43933 12374.759766 0.84% -0.71%
10/19/2018 41.76384 12457.269531 -0.78% -0.66%
10/18/2018 41.1148 12445.480469 1.57% 0.09%
10/17/2018 41.34017 12613.049805 -0.55% -1.34%
10/16/2018 41.00663 12645.950195 0.81% -0.26%
10/15/2018 40.4838 12425.679688 1.28% 1.76%
10/12/2018 40.27647 12439.419922 0.51% -0.11%
10/11/2018 40.24041 12349.530273 0.09% 0.73%
10/10/2018 41.17791 12622.129883 -2.30% -2.18%
10/9/2018 41.81793 12960.450195 -1.54% -2.65%
10/8/2018 41.89906 13000.139648 -0.19% -0.31%
10/5/2018 41.3582 12991.950195 1.30% 0.06%
10/4/2018 41.33115 13042.299805 0.07% -0.39%
10/3/2018 41.34919 13118.549805 -0.04% -0.58%
10/2/2018 41.92611 13106.009766 -1.39% 0.10%
10/1/2018 41.6737 13125.349609 0.60% -0.15%
9/28/2018 41.63764 13082.519531 0.09% 0.33%
9/27/2018 41.47538 13105.719727 0.39% -0.18%
9/26/2018 41.33115 13101.959961 0.35% 0.03%
9/25/2018 41.17791 13160.599609 0.37% -0.45%
9/24/2018 41.52947 13162.049805 -0.85% -0.01%
9/21/2018 41.98922 13236.44043 -1.10% -0.56%
9/20/2018 42.04329 13225.110352 -0.13% 0.09%
9/19/2018 41.43032 13121.969727 1.47% 0.78%
9/18/2018 41.40327 13091.980469 0.07% 0.23%
9/17/2018 41.75483 13031.910156 -0.85% 0.46%
9/14/2018 41.45736 13050.519531 0.71% -0.14%
9/13/2018 41.31313 13034.610352 0.35% 0.12%
9/12/2018 41.33116 12990.099609 -0.04% 0.34%
9/11/2018 41.13451 12952.299805 0.48% 0.29%
9/10/2018 41.17026 12928.669922 -0.09% 0.18%
9/7/2018 40.86636 12911.120117 0.74% 0.14%
9/6/2018 40.91105 12938.910156 -0.11% -0.22%
9/5/2018 40.56245 12968.549805 0.86% -0.23%
9/4/2018 40.00826 12969.860352 1.38% -0.01%
8/31/2018 39.83844 13016.889648 0.43% -0.36%
8/30/2018 40.1781 13039.929688 -0.85% -0.18%
8/29/2018 40.51776 13132.160156 -0.84% -0.70%
8/28/2018 40.55351 13084.799805 -0.09% 0.36%
8/27/2018 40.83954 13102.030273 -0.70% -0.13%
8/24/2018 40.78592 12999.44043 0.13% 0.79%
8/23/2018 40.84848 12933.459961 -0.15% 0.51%
8/22/2018 41.05407 12990.509766 -0.50% -0.44%
8/21/2018 41.31327 12996.759766 -0.63% -0.05%
8/20/2018 41.76914 12965.099609 -1.10% 0.24%
8/17/2018 41.65294 12908.259766 0.28% 0.44%
8/16/2018 41.31327 12841.280273 0.82% 0.52%
8/15/2018 41.18814 12723.089844 0.30% 0.92%
8/14/2018 41.01831 12835.30957 0.41% -0.88%
8/13/2018 40.96468 12763.660156 0.13% 0.56%
8/10/2018 41.18814 12843.490234 -0.54% -0.62%
8/9/2018 41.42948 12956.660156 -0.58% -0.88%
8/8/2018 41.25071 12987.910156 0.43% -0.24%
8/7/2018 41.56355 12999.589844 -0.76% -0.09%
8/6/2018 41.69762 12964.269531 -0.32% 0.27%
8/3/2018 41.67082 12953.339844 0.06% 0.08%
8/2/2018 41.27752 12898.070313 0.95% 0.43%
8/1/2018 41.46523 12902.389648 -0.45% -0.03%
7/31/2018 41.67975 12963.280273 -0.52% -0.47%
7/30/2018 41.32221 12903.429688 0.86% 0.46%
7/27/2018 41.30434 12921.339844 0.04% -0.14%
7/26/2018 41.33116 12953.389648 -0.06% -0.25%
7/25/2018 41.19708 12933.629883 0.32% 0.15%
7/24/2018 40.45519 12847.490234 1.82% 0.67%
7/23/2018 40.1781 12794.049805 0.69% 0.42%
7/20/2018 40.47306 12789.910156 -0.73% 0.03%
7/19/2018 40.32112 12786.480469 0.38% 0.03%
7/18/2018 40.33005 12823.230469 -0.02% -0.29%
7/17/2018 40.44625 12779.219727 -0.29% 0.34%
7/16/2018 39.98146 12748.780273 1.16% 0.24%
7/13/2018 39.9904 12769.5 -0.02% -0.16%
7/12/2018 39.92782 12761.459961 0.16% 0.06%
7/11/2018 40.03509 12681.589844 -0.27% 0.63%
7/10/2018 40.19598 12814.639648 -0.40% -1.04%
7/9/2018 39.68649 12776.919922 1.28% 0.29%
7/6/2018 39.90101 12664.879883 -0.54% 0.88%
7/5/2018 39.9189 12585.209961 -0.04% 0.63%
7/3/2018 39.32002 12494.700195 1.51% 0.72%
7/2/2018 39.10549 12485.580078 0.55% 0.07%
6/29/2018 39.20381 12504.25 -0.25% -0.15%
6/28/2018 38.85521 12475.980469 0.89% 0.23%
6/27/2018 38.49768 12412.070313 0.92% 0.51%
6/26/2018 38.73008 12510.549805 -0.60% -0.79%
6/25/2018 38.95354 12481.599609 -0.58% 0.23%
6/22/2018 38.65858 12639.570313 0.76% -1.26%
6/21/2018 38.51556 12560.230469 0.37% 0.63%
6/20/2018 38.6675 12648.740234 -0.39% -0.70%
6/19/2018 38.97141 12638.980469 -0.78% 0.08%
6/18/2018 38.92672 12708.629883 0.11% -0.55%
6/15/2018 39.43621 12734.639648 -1.30% -0.20%
6/14/2018 38.95354 12771.950195 1.23% -0.29%
6/13/2018 39.14124 12785.450195 -0.48% -0.11%
6/12/2018 39.34502 12844.709961 -0.52% -0.46%
6/11/2018 39.09695 12856.959961 0.63% -0.10%
6/8/2018 38.93748 12832.070313 0.41% 0.19%
6/7/2018 38.48564 12788.5 1.17% 0.34%
6/6/2018 38.50336 12778.230469 -0.05% 0.08%
6/5/2018 38.19328 12658.700195 0.81% 0.94%
6/4/2018 38.52995 12673.910156 -0.88% -0.12%
6/1/2018 38.20214 12620.830078 0.85% 0.42%
5/31/2018 38.09583 12527.139648 0.28% 0.75%
5/30/2018 38.211 12625.870117 -0.30% -0.79%
5/29/2018 37.81232 12442.69043 1.05% 1.46%
5/25/2018 37.56426 12634.94043 0.66% -1.53%
5/24/2018 37.49338 12696.69043 0.19% -0.49%
5/23/2018 37.56426 12743.400391 -0.19% -0.37%
5/22/2018 37.43136 12766.650391 0.35% -0.18%
5/21/2018 37.57311 12804.009766 -0.38% -0.29%
5/18/2018 37.36935 12717.419922 0.54% 0.68%
5/17/2018 37.47567 12747.830078 -0.28% -0.24%
5/16/2018 36.8112 12743.799805 1.79% 0.03%
5/15/2018 36.96182 12704.629883 -0.41% 0.31%
5/14/2018 37.24531 12772.030273 -0.76% -0.53%
5/11/2018 37.33391 12761.820313 -0.24% 0.08%
5/10/2018 37.36935 12731.639648 -0.09% 0.24%
5/9/2018 37.01497 12632.490234 0.95% 0.78%
5/8/2018 37.04154 12520.240234 -0.07% 0.89%
5/7/2018 37.33391 12519.75 -0.79% 0.00%
5/4/2018 37.52882 12493.349609 -0.52% 0.21%
5/3/2018 37.11242 12392.5 1.12% 0.81%
5/2/2018 37.26304 12418.05957 -0.41% -0.21%
5/1/2018 37.73259 12493.019531 -1.25% -0.60%
4/30/2018 38.28188 12515.360352 -1.45% -0.18%
4/27/2018 38.37046 12594.019531 -0.23% -0.63%
4/26/2018 37.87433 12582.900391 1.30% 0.09%
4/25/2018 37.59084 12517.860352 0.75% 0.52%
4/24/2018 38.15784 12514 -1.50% 0.03%
4/23/2018 38.96405 12610.769531 -2.09% -0.77%
4/20/2018 38.75142 12607.160156 0.55% 0.03%
4/19/2018 39.25642 12671.480469 -1.29% -0.51%
4/18/2018 39.43361 12732.849609 -0.45% -0.48%
4/17/2018 39.76141 12705.759766 -0.83% 0.21%
4/16/2018 39.58423 12628.209961 0.45% 0.61%
4/13/2018 39.43361 12546.049805 0.38% 0.65%
4/12/2018 39.00835 12580.219727 1.08% -0.27%
4/11/2018 38.97292 12514.589844 0.09% 0.52%
4/10/2018 38.97292 12565.969727 0.00% -0.41%
4/9/2018 38.83117 12380.549805 0.36% 1.49%
4/6/2018 38.9109 12349.110352 -0.21% 0.25%
4/5/2018 39.33616 12571.94043 -1.09% -1.79%
4/4/2018 39.19441 12466.450195 0.36% 0.84%
4/3/2018 38.43248 12367.070313 1.96% 0.80%
4/2/2018 37.80346 12216.709961 1.65% 1.22%
3/29/2018 38.47679 12452.05957 -1.77% -1.91%
3/28/2018 38.37933 12308.900391 0.25% 1.16%
3/27/2018 37.99836 12302.540039 1.00% 0.05%
3/26/2018 37.82118 12433.150391 0.47% -1.06%
3/23/2018 37.50225 12177.700195 0.85% 2.08%
3/22/2018 37.8832 12377.389648 -1.01% -1.63%
3/21/2018 38.09583 12683.759766 -0.56% -2.45%
3/20/2018 38.23758 12663.639648 -0.37% 0.16%
3/19/2018 38.32617 12651.459961 -0.23% 0.10%
3/16/2018 38.50336 12784.389648 -0.46% -1.05%
3/15/2018 38.6894 12743.610352 -0.48% 0.32%
3/14/2018 38.78687 12762.669922 -0.25% -0.15%
3/13/2018 39.14124 12831.75 -0.91% -0.54%
3/12/2018 39.10612 12898.400391 0.09% -0.52%
3/9/2018 39.3608 12918.820313 -0.65% -0.16%
3/8/2018 39.03585 12745.009766 0.83% 1.35%
3/7/2018 38.4826 12707.009766 1.43% 0.30%
3/6/2018 38.57921 12720.769531 -0.25% -0.11%
3/5/2018 38.54407 12680.730469 0.09% 0.32%
3/2/2018 38.39478 12557.990234 0.39% 0.97%
3/1/2018 38.1401 12518.730469 0.67% 0.31%
2/28/2018 37.95569 12652.549805 0.48% -1.06%
2/27/2018 38.30696 12819.219727 -0.92% -1.31%
2/26/2018 38.66702 12999.620117 -0.94% -1.40%
2/23/2018 38.6758 12884.110352 -0.02% 0.89%
2/22/2018 38.21914 12711.75 1.19% 1.35%
2/21/2018 38.06107 12695.530273 0.41% 0.13%
2/20/2018 38.6319 12763.339844 -1.49% -0.53%
2/16/2018 39.50131 12874.360352 -2.23% -0.87%
2/15/2018 39.32567 12856.870117 0.45% 0.14%
2/14/2018 38.72849 12746.719727 1.53% 0.86%
2/13/2018 38.80753 12574.370117 -0.20% 1.36%
2/12/2018 38.61433 12560.120117 0.50% 0.11%
2/9/2018 37.87664 12405.820313 1.93% 1.24%
2/8/2018 37.8503 12270.650391 0.07% 1.10%
2/7/2018 39.13247 12687.179688 -3.33% -3.34%
2/6/2018 39.22906 12745.450195 -0.25% -0.46%
2/5/2018 39.42227 12572.929688 -0.49% 1.36%
2/2/2018 41.03816 13085.349609 -4.02% -3.99%
2/1/2018 41.67046 13381.969727 -1.53% -2.24%
1/31/2018 41.7934 13367.959961 -0.29% 0.10%
1/30/2018 41.63532 13375.509766 0.38% -0.06%
1/29/2018 41.89 13524.650391 -0.61% -1.11%
1/26/2018 42.6189 13637.019531 -1.73% -0.83%
1/25/2018 42.01296 13512.660156 1.43% 0.92%
1/24/2018 42.00417 13507.660156 0.02% 0.04%
 1/23/2018 41.67046 13474.110352 0.80% 0.25%
1/22/2018 41.60898 13470.370117 0.15% 0.03%
1/19/2018 41.41578 13384.459961 0.47% 0.64%
1/18/2018 41.16988 13315.910156 0.60% 0.51%
1/17/2018 41.11719 13352.389648 0.13% -0.27%
1/16/2018 40.86251 13246.860352 0.62% 0.79%
1/12/2018 40.5288 13294.320313 0.82% -0.36%
1/11/2018 40.43221 13210.769531 0.24% 0.63%
1/10/2018 40.45854 13106.599609 -0.07% 0.79%
1/9/2018 40.59905 13120.839844 -0.35% -0.11%
1/8/2018 40.39707 13114.349609 0.50% 0.05%
1/5/2018 40.45854 13103.230469 -0.15% 0.08%
1/4/2018 40.46732 13028.459961 -0.02% 0.57%
1/3/2018 39.90528 12957.280273 1.40% 0.55%
1/2/2018 39.9931 12902.719727 -0.22% 0.42%
12/29/2017 40.29168 12808.839844 -0.74% 0.73%
12/28/2017 40.15118 12853.089844 0.35% -0.34%
12/27/2017 40.3356 12821.990234 -0.46% 0.24%
12/26/2017 40.23022 12808.900391 0.26% 0.10%
12/22/2017 40.03701 12797.44043 0.48% 0.09%
12/21/2017 40.04579 12800.209961 -0.02% -0.02%
12/20/2017 40.46732 12747.549805 -1.05% 0.41%
12/19/2017 40.51123 12747.540039 -0.11% 0.00%
12/18/2017 40.3356 12785.820313 0.43% -0.30%
12/15/2017 40.56393 12699.679688 -0.56% 0.68%
12/14/2017 40.42341 12629.070313 0.35% 0.56%
12/13/2017 40.30925 12699.480469 0.28% -0.56%
12/12/2017 39.77355 12697.780273 1.34% 0.01%
12/11/2017 39.80868 12668.219727 -0.09% 0.23%
12/8/2017 39.79111 12643.05957 0.04% 0.20%
12/7/2017 40.20387 12568.980469 -1.03% 0.59%
12/6/2017 40.79226 12532.429688 -1.45% 0.29%
12/5/2017 40.6254 12567.160156 0.41% -0.28%
12/4/2017 40.59905 12634.889648 0.06% -0.54%
12/1/2017 40.37073 12614.55957 0.56% 0.16%
11/30/2017 40.19509 12627.799805 0.44% -0.10%
11/29/2017 39.63303 12561.320313 1.41% 0.53%
11/28/2017 39.92049 12520.230469 -0.72% 0.33%
11/27/2017 39.98146 12390.780273 -0.15% 1.04%
11/24/2017 39.96404 12421.929688 0.04% -0.25%
11/22/2017 39.9292 12390.820313 0.09% 0.25%
11/21/2017 39.87694 12385.889648 0.13% 0.04%
11/20/2017 39.59819 12320.769531 0.70% 0.53%
11/17/2017 39.81595 12302.889648 -0.55% 0.15%
11/16/2017 40.54765 12303.280273 -1.82% 0.00%
11/15/2017 40.77412 12220.339844 -0.56% 0.68%
11/14/2017 41.31419 12280.110352 -1.32% -0.49%
11/13/2017 40.69572 12316.820313 1.51% -0.30%
11/10/2017 40.53893 12322.599609 0.39% -0.05%
11/9/2017 40.26891 12339.660156 0.67% -0.14%
11/8/2017 40.22536 12384.719727 0.11% -0.36%
11/7/2017 40.0163 12371.25 0.52% 0.11%
11/6/2017 39.6069 12400.929688 1.03% -0.24%
11/3/2017 40.04244 12373.05957 -1.09% 0.22%
11/2/2017 39.96404 12372.959961 0.20% 0.00%
11/1/2017 39.89436 12362.879883 0.17% 0.08%
10/31/2017 40.05115 12341.009766 -0.39% 0.18%
10/30/2017 39.94662 12319.469727 0.26% 0.17%
10/27/2017 40.12954 12366.429688 -0.46% -0.38%
10/26/2017 40.26891 12352.429688 -0.35% 0.11%
10/25/2017 40.11212 12336.580078 0.39% 0.13%
10/24/2017 40.22536 12404.990234 -0.28% -0.55%
10/23/2017 40.34731 12384.419922 -0.30% 0.17%
10/20/2017 40.39957 12430.519531 -0.13% -0.37%
10/19/2017 40.58249 12380.320313 -0.45% 0.40%
10/18/2017 40.41699 12371.019531 0.41% 0.08%
10/17/2017 40.52152 12349.969727 -0.26% 0.17%
10/16/2017 40.60862 12359.519531 -0.21% -0.08%
10/13/2017 40.22536 12352 0.95% 0.06%
10/12/2017 40.16439 12338.740234 0.15% 0.11%
10/11/2017 40.15567 12362.05957 0.02% -0.19%
10/10/2017 39.95532 12346.589844 0.50% 0.13%
10/9/2017 39.55465 12293.950195 1.01% 0.43%
10/6/2017 39.62433 12317.69043 -0.18% -0.19%
10/5/2017 39.65046 12338.929688 -0.07% -0.17%
10/4/2017 39.63303 12304.669922 0.04% 0.28%
10/3/2017 39.36301 12302.879883 0.68% 0.01%
10/2/2017 39.0233 12264.660156 0.87% 0.31%
9/29/2017 39.20622 12209.160156 -0.47% 0.45%
9/28/2017 39.11911 12179.30957 0.22% 0.24%
9/27/2017 38.88393 12157.650391 0.60% 0.18%
9/26/2017 39.69401 12127.919922 -2.06% 0.24%
9/25/2017 39.79854 12141.55957 -0.26% -0.11%
9/22/2017 39.62433 12151.799805 0.44% -0.08%
9/21/2017 39.54593 12133.629883 0.20% 0.15%
9/20/2017 39.87694 12147.5 -0.83% -0.11%
9/19/2017 40.05115 12131.730469 -0.44% 0.13%
9/18/2017 40.16439 12111.450195 -0.28% 0.17%
9/15/2017 40.22536 12080.139648 -0.15% 0.26%
9/14/2017 40.16439 12062.620117 0.15% 0.15%
9/13/2017 40.50409 12055.179688 -0.84% 0.06%
9/12/2017 40.37447 12057.120117 0.32% -0.02%
9/11/2017 40.20163 12010.269531 0.43% 0.39%
9/8/2017 40.01151 11887.980469 0.47% 1.02%
9/7/2017 39.99423 11879.610352 0.04% 0.07%
9/6/2017 39.71769 11872.919922 0.69% 0.06%
9/5/2017 39.68313 11827.150391 0.09% 0.39%
9/1/2017 39.56214 11918.080078 0.31% -0.77%
8/31/2017 39.36338 11875.69043 0.50% 0.36%
8/30/2017 39.22511 11805.070313 0.35% 0.60%
8/29/2017 39.27696 11791.879883 -0.13% 0.11%
8/28/2017 39.25103 11800.219727 0.07% -0.07%
8/25/2017 39.38066 11812.030273 -0.33% -0.10%
8/24/2017 39.24239 11773.799805 0.35% 0.32%
8/23/2017 39.35474 11785.919922 -0.29% -0.10%
8/22/2017 39.40659 11805.290039 -0.13% -0.16%
8/21/2017 39.47572 11719.269531 -0.18% 0.73%
8/18/2017 39.46708 11699.830078 0.02% 0.17%
8/17/2017 39.63127 11712.719727 -0.42% -0.11%
8/16/2017 39.9251 11868.860352 -0.74% -1.32%
8/15/2017 39.91646 11843.480469 0.02% 0.21%
8/14/2017 39.57942 11856.05957 0.85% -0.11%
8/11/2017 39.39795 11763.219727 0.46% 0.79%
8/10/2017 39.52757 11771.599609 -0.33% -0.07%
8/9/2017 39.39795 11929.459961 0.33% -1.33%
8/8/2017 39.40659 11949.969727 -0.02% -0.17%
8/7/2017 39.44115 11987.769531 -0.09% -0.32%
8/4/2017 39.32017 11984.889648 0.31% 0.02%
8/3/2017 39.46708 11956.519531 -0.37% 0.24%
8/2/2017 39.39795 11979.370117 0.18% -0.19%
8/1/2017 39.49301 12000.019531 -0.24% -0.17%
7/31/2017 39.614 11967.669922 -0.31% 0.27%
7/28/2017 39.7609 11954.69043 -0.37% 0.11%
7/27/2017 39.85595 11963.230469 -0.24% -0.07%
7/26/2017 39.52757 11964.910156 0.83% -0.01%
7/25/2017 39.09547 11965.719727 1.10% -0.01%
7/24/2017 38.74981 11904.709961 0.89% 0.51%
7/21/2017 38.914 11924.599609 -0.42% -0.17%
7/20/2017 38.73253 11944.490234 0.47% -0.17%
7/19/2017 38.74117 11941.339844 -0.02% 0.03%
7/18/2017 38.60289 11877.419922 0.36% 0.54%
7/17/2017 38.65475 11890.509766 -0.13% -0.11%
7/14/2017 38.61155 11897.30957 0.11% -0.06%
7/13/2017 38.39549 11844.620117 0.56% 0.44%
7/12/2017 38.46463 11825.900391 -0.18% 0.16%
7/11/2017 38.30908 11744.769531 0.41% 0.69%
7/10/2017 38.35229 11751.790039 -0.11% -0.06%
7/7/2017 38.36093 11752.980469 -0.02% -0.01%
7/6/2017 38.36957 11702.429688 -0.02% 0.43%
7/5/2017 38.73253 11809.490234 -0.94% -0.91%
7/3/2017 38.68068 11835.719727 0.13% -0.22%
6/30/2017 38.75845 11761.700195 -0.20% 0.63%
6/29/2017 38.74117 11739.980469 0.04% 0.18%
6/28/2017 39.16462 11812.799805 -1.09% -0.62%
6/27/2017 38.93129 11716.919922 0.60% 0.81%
6/26/2017 39.25968 11758.860352 -0.84% -0.36%
6/23/2017 39.10412 11733.200195 0.40% 0.22%
6/22/2017 38.94857 11712.519531 0.40% 0.18%
6/21/2017 39.0782 11696.280273 -0.33% 0.14%
6/20/2017 39.41523 11738.950195 -0.86% -0.36%
6/19/2017 39.21647 11833.339844 0.51% -0.80%
6/16/2017 39.15598 11772.019531 0.15% 0.52%
6/15/2017 39.10412 11740.519531 0.13% 0.27%
6/14/2017 39.14734 11779.80957 -0.11% -0.33%
6/13/2017 38.914 11796.790039 0.60% -0.14%
6/12/2017 38.85351 11746.459961 0.16% 0.43%
6/9/2017 38.84494 11744.730469 0.02% 0.01%
6/8/2017 38.68209 11678.950195 0.42% 0.56%
6/7/2017 39.00779 11667.730469 -0.84% 0.10%
6/6/2017 39.41065 11671.459961 -1.03% -0.03%
6/5/2017 39.41921 11693.679688 -0.02% -0.19%
6/2/2017 39.3335 11718.700195 0.22% -0.21%
6/1/2017 39.24778 11699.790039 0.22% 0.16%
5/31/2017 38.97351 11598.030273 0.70% 0.87%
5/30/2017 38.93922 11601.30957 0.09% -0.03%
5/26/2017 38.90494 11631.870117 0.09% -0.26%
5/25/2017 38.92209 11639.299805 -0.04% -0.06%
5/24/2017 38.59637 11621.230469 0.84% 0.16%
5/23/2017 38.04781 11604.620117 1.43% 0.14%
5/22/2017 37.86781 11585.209961 0.47% 0.17%
5/19/2017 37.62782 11542.69043 0.64% 0.37%
5/18/2017 37.54211 11434.05957 0.23% 0.95%
5/17/2017 37.65354 11423.530273 -0.30% 0.09%
5/16/2017 37.58497 11606.490234 0.18% -1.59%
5/15/2017 37.48211 11614.230469 0.27% -0.07%
5/12/2017 37.36211 11547.049805 0.32% 0.58%
5/11/2017 37.43068 11563.599609 -0.18% -0.14%
5/10/2017 37.34497 11598.990234 0.23% -0.31%
5/9/2017 37.29354 11567.519531 0.14% 0.27%
5/8/2017 37.61925 11595.259766 -0.87% -0.24%
5/5/2017 37.44783 11615.610352 0.46% -0.18%
5/4/2017 37.42211 11534.709961 0.07% 0.70%
5/3/2017 37.13069 11529.660156 0.78% 0.04%
5/2/2017 37.19069 11551.299805 -0.16% -0.19%
5/1/2017 37.04498 11536.490234 0.39% 0.13%
4/28/2017 36.98498 11536.080078 0.16% 0.00%
4/27/2017 36.86497 11578.519531 0.33% -0.37%
4/26/2017 37.06212 11592.910156 -0.53% -0.12%
4/25/2017 36.95069 11603.280273 0.30% -0.09%
4/24/2017 37.09641 11531.790039 -0.39% 0.62%
4/21/2017 36.91641 11389.129883 0.49% 1.24%
4/20/2017 36.93354 11426.910156 -0.05% -0.33%
4/19/2017 37.05355 11342.419922 -0.32% 0.74%
4/18/2017 37.26783 11378.580078 -0.58% -0.32%
4/17/2017 36.91641 11427.080078 0.95% -0.43%
4/13/2017 36.67641 11324.530273 0.65% 0.90%
4/12/2017 36.80497 11423.169922 -0.35% -0.87%
4/11/2017 36.56499 11473.620117 0.65% -0.44%
4/10/2017 36.5907 11464.339844 -0.07% 0.08%
4/7/2017 36.52213 11445.580078 0.19% 0.16%
4/6/2017 36.57355 11457.290039 -0.14% -0.10%
4/5/2017 36.48785 11423.360352 0.23% 0.30%
4/4/2017 36.58213 11470.540039 -0.26% -0.41%
4/3/2017 36.3507 11463.910156 0.63% 0.06%
3/31/2017 36.37643 11492.849609 -0.07% -0.25%
3/30/2017 36.51356 11519.839844 -0.38% -0.23%
3/29/2017 36.35928 11496.669922 0.42% 0.20%
3/28/2017 36.36786 11493.839844 -0.02% 0.02%
3/27/2017 36.27356 11414.330078 0.26% 0.69%
3/24/2017 36.10214 11418.889648 0.47% -0.04%
3/23/2017 36.14499 11430.889648 -0.12% -0.11%
3/22/2017 36.32499 11426.69043 -0.50% 0.04%
3/21/2017 36.42784 11420.429688 -0.28% 0.05%
3/20/2017 36.15356 11556.929688 0.76% -1.19%
3/17/2017 36.02499 11589.009766 0.36% -0.28%
3/16/2017 36.21357 11600.240234 -0.52% -0.10%
3/15/2017 36.10214 11590.30957 0.31% 0.09%
3/14/2017 35.97357 11459.290039 0.36% 1.14%
3/13/2017 36.02499 11519.44043 -0.14% -0.52%
3/10/2017 35.93071 11500.759766 0.26% 0.16%
3/9/2017 35.7098 11457.639648 0.62% 0.38%
3/8/2017 35.67583 11448.209961 0.10% 0.08%
3/7/2017 35.67583 11506.320313 0.00% -0.51%
3/6/2017 35.83726 11547.790039 -0.45% -0.36%
3/3/2017 36.09214 11598.370117 -0.71% -0.44%
3/2/2017 36.08365 11575.910156 0.02% 0.19%
3/1/2017 35.82026 11661.219727 0.73% -0.73%
2/28/2017 35.65033 11512.389648 0.48% 1.28%
2/27/2017 35.40395 11558.349609 0.69% -0.40%
2/24/2017 35.4974 11541.290039 -0.26% 0.15%
2/23/2017 35.39544 11556.150391 0.29% -0.13%
2/22/2017 35.34446 11550.179688 0.14% 0.05%
2/21/2017 35.22552 11578.25 0.34% -0.24%
2/17/2017 35.03011 11510.910156 0.56% 0.58%
2/16/2017 35.00462 11504.19043 0.07% 0.06%
2/15/2017 34.35891 11514.400391 1.86% -0.09%
2/14/2017 34.43536 11468.870117 -0.22% 0.40%
2/13/2017 34.51184 11433.929688 -0.22% 0.31%
2/10/2017 34.47785 11377.719727 0.10% 0.49%
2/9/2017 35.0471 11327.679688 -1.64% 0.44%
2/8/2017 35.70131 11251.799805 -1.85% 0.67%
2/7/2017 35.59937 11243.379883 0.29% 0.07%
2/6/2017 35.31049 11264.110352 0.81% -0.18%
2/3/2017 35.2935 11310.740234 0.05% -0.41%
2/2/2017 35.17454 11215.389648 0.34% 0.85%
2/1/2017 35.0556 11207.240234 0.34% 0.07%
1/31/2017 35.31899 11222.959961 -0.75% -0.14%
1/30/2017 35.15756 11205.240234 0.46% 0.16%
1/27/2017 35.21702 11283.19043 -0.17% -0.69%
1/26/2017 35.52289 11313.120117 -0.86% -0.26%
1/25/2017 35.78627 11339.049805 -0.74% -0.23%
1/24/2017 35.59937 11249.280273 0.52% 0.79%
1/23/2017 35.20003 11170.620117 1.13% 0.70%
1/20/2017 35.10658 11192.790039 0.27% -0.20%
1/19/2017 34.95365 11148.849609 0.44% 0.39%
1/18/2017 35.08108 11196.099609 -0.36% -0.42%
1/17/2017 35.02161 11196.290039 0.17% 0.00%
1/13/2017 34.73273 11227.169922 0.83% -0.28%
 1/12/2017 34.79222 11204.150391 -0.17% 0.21%
1/11/2017 34.87717 11226.780273 -0.24% -0.20%
1/10/2017 34.86867 11183.330078 0.02% 0.39%
1/9/2017 35.10658 11169.790039 -0.68% 0.12%
1/6/2017 35.46342 11237.620117 -1.01% -0.61%
1/5/2017 35.47191 11247.69043 -0.02% -0.09%
1/4/2017 35.38695 11246.540039 0.24% 0.01%
1/3/2017 35.51439 11154.349609 -0.36% 0.82%
12/30/2016 35.22552 11056.900391 0.82% 0.88%
12/29/2016 35.34446 11074.330078 -0.34% -0.16%
12/28/2016 35.16605 11058.879883 0.51% 0.14%
12/27/2016 35.35297 11146.400391 -0.53% -0.79%
12/23/2016 35.34446 11128.799805 0.02% 0.16%
12/22/2016 35.30198 11114.139648 0.12% 0.13%
12/21/2016 35.31899 11142.570313 -0.05% -0.26%
12/20/2016 35.39544 11172.19043 -0.22% -0.27%
12/19/2016 35.40395 11128.540039
 FORMULAS
Beta cs 0.7225 =COVARIANCE.P(D3:D1259,E3:E1259/VAR.P(E3:E1259))
0.7225 =SLOPE(D3:D1259,E3:E1259)

E (rm) Daily 0.03% =AVERAGE(E3:E1259)

E (rm) Annual 12.32% =(1+K7)^365-1

E (rsc) Daily 0.04% =AVERAGE(D3:D1259)

E (rsc) Annual 15.26% =(1+K10)^365-1

rf 1.09%

E (Rcs) =rf + ? (E (rm) - rf)

E (Rcs) 9.20% =K13+K4*(K8-K13)

.P(E3:E1259))
 CISCO
forward dividend 1.68
expected Mkt Price 62.46
Current Mkt Price $ 57.73

Required rate of return (K) 9.20%

Intrinisc Value $ 58.74 =(C2+C3)/(1+C6)