Earnings Ahead

HI - Hillenbrand Inc

  1. Home
  2. Industrials
  3. HI
Hillenbrand Inc

Hillenbrand Inc

About

Profile

Headquarters

Batesville, Indiana, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

HI



 
...

Available for logged in users only.



The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.

Contact us via Twitter if you are interested in trying it out.
  • Hillenbrand Non-GAAP EPS of $0.69 beats by $0.08, revenue of $773.3M misses by $4.43M
  • Hillenbrand Q1 2024 Earnings Preview
  • Hillenbrand raises quartery dividend by 1.1% to $0.2225/share
  • Hillenbrand director discloses purchase of over 6K shares
  • Hillenbrand Q3 2023 Earnings Preview
  • Hillenbrand Non-GAAP EPS of $1.13 beats by $0.09, revenue of $763M beats by $20.9M
  • Hillenbrand Q4 2023 Earnings Preview
  • Hillenbrand declares $0.22 dividend
  • Hillenbrand Non-GAAP EPS of $0.95, revenue of $716.6M
  • Hillenbrand Q3 2023 Earnings Preview
  • Hillenbrand to buy Schenck Process' FPM unit for $730M enterprise value
  • Hillenbrand Non-GAAP EPS of $0.74 beats by $0.03, revenue of $690.9M beats by $15.7M
  • Hillenbrand Q2 2023 Earnings Preview
  • Hillenbrand declares $0.22 dividend
  • Hillenbrand declares $0.22 dividend
  • Hillenbrand FQ1 results mixed, co raises FY 2023 adj. EPS from cont ops guidance
  • Hillenbrand Q1 2023 Earnings Preview
  • Ivalua and Hillenbrand to centralize its data across supply chain
  • Azek climbs to top industrial gainer of the week, Hillenbrand sees No. 1 loser tag
  • Hillenbrand to divest Batesville business for $761.5M

Earnings History

Date EPS / Forecast Revenue / Forecast
February 2, 2022 0.94 / 0.815 728.4M / 709.03M Beat!
November 17, 2021 1 / 0.9025 754.9M / 727.83M Beat!
August 4, 2021 0.85 / 0.7625 695.1M / 686.08M Beat!
May 4, 2021 0.98 / 0.9125 722.3M / 707.08M Beat!
February 3, 2021 0.96 / 0.7375 692.5M / 647.2M Beat!
November 11, 2020 0.92 / 0.6667 693.7M / 620.23M Beat!
August 5, 2020 0.81 / 0.3 607.5M / 598.13M Beat!
May 6, 2020 0.53 / 0.39 648.9M / 647.7M Beat!
February 5, 2020 0.63 / 0.47 566.9M / 419.53M Beat!
November 13, 2019 0.76 / 0.73 485.8M / 475.88M Beat!
July 31, 2019 0.57 / 0.62 446.6M / 456.73M
May 1, 2019 0.63 / 0.61 464.6M / 444.6M Beat!
January 29, 2019 0.49 / 0.44 410.3M / 390.05M Beat!
November 13, 2018 0.67 / 0.67 474.7M / 449.9M Beat!
August 1, 2018 0.57 / 0.56 446M / 403.8M Beat!
January 30, 2018 - / 0.49 - / 357.2M
November 15, 2017 0.62 / 0.57 442.9M / 427.6M Beat!
August 2, 2017 0.53 / 0.58 395.9M / 388.6M Beat!
May 3, 2017 0.53 / 0.49 395.3M / - Beat!
February 1, 2017 0.42 / 0.48 356.1M / 380.7M
November 16, 2016 0.58 / 0.41 428.7M / 401.7M Beat!
Date Price Open High Low Vol Change ER
May 18, 2023 48.52 47.87
48.69
47.73
222K 1.02%
May 17, 2023 48.03 46.8
48.25
46.64
372K 3.56%
May 16, 2023 46.38 46.5
46.83
45.76
247K -2.46%
May 15, 2023 47.55 46.89
47.97
46.74
270K 1.60%
May 12, 2023 46.8 46.79
47.33
46.19
325K 0.49%
 
May 11, 2023 46.57 46.3
46.8
45.88
310K -0.62%
May 10, 2023 46.86 45.59
46.96
45
422K 4.41%
May 9, 2023 44.88 45.85
45.85
42
561K -4.2%
May 8, 2023 46.85 47.16
47.33
46.31
179K -0.28%
May 5, 2023 46.98 46.45
47.03
46.21
196K 3.34%
May 4, 2023 45.46 45.34
45.7
44.52
324K -0.79%
May 3, 2023 45.82 46.2
47
45.78
330K -0.5%
May 2, 2023 46.05 46.2
46.42
44.82
313K -0.8%
May 1, 2023 46.42 45.59
47
45.59
219K 1.75%
Apr 28, 2023 45.62 44.77
46.15
44.77
189K 1.51%
Apr 27, 2023 44.94 44.05
44.97
43.76
238K 2.44%
Apr 26, 2023 43.87 44.81
45.01
43.56
267K -3.24%
Apr 25, 2023 45.34 45.7
46.06
45.1
172K -1.86%
Apr 24, 2023 46.2 45.85
46.58
45.8
102K 0.46%
Apr 21, 2023 45.99 46.61
46.61
45.78
163K -0.88%
Apr 20, 2023 46.4 45.84
46.41
45.75
160K 0.65%
Apr 19, 2023 46.1 45.73
46.14
45.54
195K 0.24%
Apr 18, 2023 45.99 46.83
47
45.73
280K -1.33%
Apr 17, 2023 46.61 46.09
46.73
45.79
155K 1.37%
Apr 14, 2023 45.98 46.23
46.69
45.5
226K -0.39%
Apr 13, 2023 46.16 45.6
46.53
45.27
219K 1.50%
Apr 12, 2023 45.48 45.93
46
45.3
281K 0%
Apr 11, 2023 45.48 45.26
46.11
45.18
306K 1.09%
Apr 10, 2023 44.99 43.77
45.19
43.57
406K 2.37%
Apr 6, 2023 43.95 44
44.2
43.56
253K -0.14%
Apr 5, 2023 44.01 43.78
44.24
43.5
251K -0.34%
Apr 4, 2023 44.16 46.32
46.4
43.73
283K -4.48%
Apr 3, 2023 46.23 47.41
47.41
45.95
360K -2.74%
Mar 31, 2023 47.53 46.7
47.88
46.65
469K 2.63%
Mar 30, 2023 46.31 46.55
46.75
45.54
1.4M 0.41%
Mar 29, 2023 46.12 45.56
46.24
45.15
281K 2.40%
Mar 28, 2023 45.04 45
45.38
44.59
271K -0.27%
Mar 27, 2023 45.16 44.83
45.21
43.61
292K 2.26%
Mar 24, 2023 44.16 43.66
44.25
43.23
233K 0.43%
Mar 23, 2023 43.97 44.45
44.84
43.55
294K -0.74%
Mar 22, 2023 44.3 45.44
45.72
44.15
348K -2.29%
Mar 21, 2023 45.34 45.28
46.17
44.97
466K 2.23%
Mar 20, 2023 44.35 44.09
44.94
43.8
405K 1.56%
Mar 17, 2023 43.67 43.96
45.3
43.27
1.7M -1.09%
Mar 16, 2023 44.15 42.87
45.08
42.71
559K 0.64%
Mar 15, 2023 43.87 43.23
43.92
42.56
536K -1.83%
Mar 14, 2023 44.69 45.76
45.98
44.21
466K 1.11%
Mar 13, 2023 44.2 44.24
44.98
43.69
325K -2.54%
Mar 10, 2023 45.35 46.88
46.88
44.97
264K -3.86%
Mar 9, 2023 47.17 47.81
48.14
46.95
237K -0.86%
Mar 8, 2023 47.58 47.96
48.15
47.16
170K -0.56%
Mar 7, 2023 47.85 47.84
48.37
47.47
237K 0.29%
Mar 6, 2023 47.71 49.59
49.62
47.34
344K -3.93%
Mar 3, 2023 49.66 49.67
50.08
49.2
424K 0.22%
Mar 2, 2023 49.55 47.56
49.55
47.23
383K 3.38%
Mar 1, 2023 47.93 47.05
47.93
46.96
319K 1.68%
Feb 28, 2023 47.14 46.77
47.34
46.62
549K 0.70%
Feb 27, 2023 46.81 47.07
47.56
46.44
301K 0.54%
Feb 24, 2023 46.56 46.09
46.56
45.58
240K -0.19%
Feb 23, 2023 46.65 46.15
46.65
45.66
230K 1.74%
Feb 22, 2023 45.85 45.51
46.12
45.43
392K 0.66%
Feb 21, 2023 45.55 46.97
46.97
45.36
384K -4.31%
Feb 17, 2023 47.6 46.98
47.62
46.55
302K 1.84%
Feb 16, 2023 46.74 45.81
46.94
45.78
282K -0.09%
Feb 15, 2023 46.78 46.48
46.92
46.14
317K -0.04%
Feb 14, 2023 46.8 45.82
46.85
44.8
455K 1.45%
Feb 13, 2023 46.13 45.45
46.58
44.93
479K 1.59%
Feb 10, 2023 45.41 45.12
45.97
41.97
984K -2.11%
Feb 9, 2023 46.39 44.7
46.41
41.64
1.3M -3.56%
Feb 8, 2023 48.1 48.76
49.04
47.88
260K -2.59%
Feb 7, 2023 49.38 48.49
49.54
48.27
328K 0.90%
Feb 6, 2023 48.94 48.86
49.2
48.13
227K -0.77%
Feb 3, 2023 49.32 48.71
49.68
48.55
341K 0.37%
Feb 2, 2023 49.14 47.38
49.19
47.22
359K 5%
Feb 1, 2023 46.8 46.77
47.49
46.29
363K -0.13%
Jan 31, 2023 46.86 45.5
47
45.5
219K 3.60%
Jan 30, 2023 45.23 45.32
45.83
45.17
149K -0.85%
Jan 27, 2023 45.62 45.29
46.04
45.19
159K 0.57%
Jan 26, 2023 45.36 46.16
46.28
44.85
153K -0.66%
Jan 25, 2023 45.66 44.74
45.86
44.56
270K 1.44%
Jan 24, 2023 45.01 45
45.39
43.94
231K 0.87%
Jan 23, 2023 44.62 44.11
44.64
43.7
306K 1.76%
Jan 20, 2023 43.85 43.92
43.94
42.95
403K 0.67%
Jan 19, 2023 43.56 44.66
44.78
43.17
277K -2.94%
Jan 18, 2023 44.88 46.05
46.77
44.82
258K -2.35%
Jan 17, 2023 45.96 46.72
47.05
45.84
174K -1.42%
Jan 13, 2023 46.62 45.87
46.89
45.77
207K 0.97%
Jan 12, 2023 46.17 45.95
46.18
45.3
409K 0.98%
Jan 11, 2023 45.72 45.17
45.85
44.95
232K 1.37%
Jan 10, 2023 45.1 43.99
45.4
43.99
360K 1.99%
Jan 9, 2023 44.22 44.14
44.9
43.76
309K 0.73%
Jan 6, 2023 43.9 42.97
44.24
42.6
249K 3.78%
Jan 5, 2023 42.3 42.06
42.55
41.47
254K 0.21%
Jan 4, 2023 42.21 43.67
43.78
41.83
262K -1.88%
Jan 3, 2023 43.02 43.09
43.58
42.36
340K 0.82%
Dec 30 42.67 42.1
43.31
42.1
520K 0.64%
Dec 29 42.4 40.7
42.57
40.35
349K 4.18%
Dec 28 40.7 41.43
41.61
40.61
238K -1.64%
Dec 27 41.38 41.17
41.63
40.75
214K 0.49%
Dec 23 41.18 41.03
41.56
40.81
172K -0.24%
Dec 22 41.28 41.65
41.69
40.64
226K -2.41%
Dec 21 42.3 41.98
42.73
41.87
361K 1.41%
Dec 20 41.71 42.38
42.86
41.7
361K -2.09%
Dec 19 42.6 44.42
44.9
42.57
548K -3.23%
Dec 16 44.02 47.18
47.48
43.91
1.9M -8%
Dec 15 47.85 50
50.17
47.76
688K -1.81%
Dec 14 48.73 50.1
50.56
48.73
482K -2.85%
Dec 13 50.16 51.71
51.72
49.85
493K 0.80%
Dec 12 49.76 49.77
50.15
49.3
252K -0.08%
Dec 9 49.8 51.02
51.05
49.74
258K -2.87%
Dec 8 51.27 51.8
51.8
50.82
301K -0.12%
Dec 7 51.33 51.6
52.11
51.1
381K -0.48%
Dec 6 51.58 51.48
51.58
50.72
368K 0.17%
Dec 5 51.49 52.26
52.26
50.01
551K -2.98%
Dec 2 53.07 50.46
53.54
50.26
595K 5.17%
Dec 1 50.46 50.01
50.53
49.87
330K 0.92%
Nov 30 50 48.66
50
48.16
413K 2.69%
Nov 29 48.69 48.37
48.9
48.33
178K 0.56%
Nov 28 48.42 48.51
48.93
48.05
294K -0.7%
Nov 25 48.76 49.27
49.5
48.71
136K -1.2%
Nov 23 49.35 48.88
49.48
48.84
206K 0.96%
Nov 22 48.88 48.48
48.95
48.22
196K 1.56%
Nov 21 48.13 48.44
48.7
47.64
303K -1.31%
Nov 18 48.77 49.44
49.44
48.16
547K 1.50%
Nov 17 48.05 43.66
48.09
43.66
719K 8%
Nov 16 44.49 45.33
45.43
44.39
400K -1.9%
Nov 15 45.35 46.08
46.47
45.26
478K -0.7%
Nov 14 45.67 45.41
46.22
45.38
354K -0.48%
Nov 11 45.89 46.18
46.57
45.65
316K -0.11%
Nov 10 45.94 45.45
46.28
44.17
274K 5.32%
Nov 9 43.62 44.21
44.62
43.6
180K -2.44%
Nov 8 44.71 44.71
45.23
44.15
228K 0.29%
Nov 7 44.58 43.9
44.67
43.51
221K 2.25%
Nov 4 43.6 43.84
44.05
43
326K 1.21%
Nov 3 43.08 42.73
43.38
42.46
261K -0.87%
Nov 2 43.46 44.73
45.35
43.37
260K -3.38%
Nov 1 44.98 44.61
45.29
44.37
281K 1.81%
Oct 31 44.18 43.63
44.47
43.6
251K 0.32%
Oct 28 44.04 43.3
44.23
43.14
210K 2.16%
Oct 27 43.11 43.36
43.76
42.99
392K 0.26%
Oct 26 43 42.52
43.63
42.1
387K 1.99%
Oct 25 42.16 40.54
42.31
40.54
284K 3.31%
Oct 24 40.81 40.3
40.96
40.07
187K 1.67%
Oct 21 40.14 38.76
40.4
38.57
224K 4.23%
Oct 20 38.51 39.44
39.65
38.28
166K -2.36%
Oct 19 39.44 39.9
40.3
38.65
190K -2.09%
Oct 18 40.28 40.17
40.77
39.65
242K 2.78%
Oct 17 39.19 38.58
39.27
38.5
286K 3.87%
Oct 14 37.73 38.74
39.1
37.63
190K -1.82%
Oct 13 38.43 36.85
38.85
36.25
361K 2.23%
Oct 12 37.59 38.07
38.2
37.55
278K -1.44%
Oct 11 38.14 38.2
38.63
37.84
341K -1.04%
Oct 10 38.54 38.51
38.9
38.3
291K 1.02%
Oct 7 38.15 38.45
38.45
37.65
349K -2%
Oct 6 38.93 39.28
39.69
38.73
204K -1.37%
Oct 5 39.47 38.69
39.57
38.5
336K -0.05%
Oct 4 39.49 38.33
39.53
38.33
307K 5.25%
Oct 3 37.52 37.24
37.88
36.78
282K 2.18%
Sep 30 36.72 37.01
37.71
36.66
332K -0.49%
Sep 29 36.9 36.92
36.99
36.31
323K -1.39%
Sep 28 37.42 36.83
37.8
36.79
298K 2.10%
Sep 27 36.65 37.08
37.66
36.16
431K -0.14%
Sep 26 36.7 37.66
38.46
36.66
463K -2.76%
Sep 23 37.74 38.21
38.21
37.06
291K -2.28%
Sep 22 38.62 39.84
39.84
38.6
301K -3.55%
Sep 21 40.04 41
41.43
40.03
416K -1.38%
Sep 20 40.6 40.32
40.92
40.25
492K -0.22%
Sep 19 40.69 39.78
40.69
39.69
616K 1.52%
Sep 16 40.08 38.98
40.3
38.42
2.9M 0.78%
Sep 15 39.77 39.29
40.12
39.29
545K 0.25%
Sep 14 39.67 39.69
40.08
39.2
523K -0.38%
Sep 13 39.82 40.73
41.12
39.55
369K -4.87%
Sep 12 41.86 41.09
42.01
41.09
397K 2.47%
Sep 9 40.85 38.68
40.97
38.34
800K 7.73%
Sep 8 37.92 37.8
38.08
36.51
620K -0.76%
Sep 7 38.21 37.9
38.48
37.48
653K 1.25%
Sep 6 37.74 40.61
40.65
36.21
1.5M -7.02%
Sep 2 40.59 41.65
41.67
40.36
286K -1.24%
Sep 1 41.1 41.38
41.38
40.63
272K -1.37%
Aug 31 41.67 42.09
42.14
41.51
234K -1.12%
Aug 30 42.14 43.04
43.04
41.9
197K -1.86%
Aug 29 42.94 43.26
43.26
42.71
161K -1.63%
Aug 26 43.65 45.48
45.48
43.38
262K -4.17%
Aug 25 45.55 44.59
45.88
44.59
215K 2.08%
Aug 24 44.62 44.99
45.04
44.45
146K -0.53%
Aug 23 44.86 44.79
45.34
44.79
179K -0.36%
Aug 22 45.02 45.62
45.67
44.87
196K -2.87%
Aug 19 46.35 46.84
46.86
46.19
224K -1.74%
Aug 18 47.17 46.92
47.45
46.86
177K 0.68%
Aug 17 46.85 47.14
47.31
46.55
197K -2.03%
Aug 16 47.82 47.9
48.03
47.62
285K -0.48%
Aug 15 48.05 47.16
48.09
46.82
232K 0.90%
Aug 12 47.62 46.61
47.66
46.38
179K 2.25%
Aug 11 46.57 46.5
47.16
46.46
234K 0.65%
Aug 10 46.27 44.74
46.58
44.53
442K 5.66%
Aug 9 43.79 44.86
44.9
43.67
340K -3.12%
Aug 8 45.2 45.53
45.93
44.97
284K -0.55%
Aug 5 45.45 45.5
45.52
44.81
236K -1.11%
Aug 4 45.96 45.72
46.79
44.63
349K -0.24%
Aug 3 46.07 46.1
46.4
45.67
193K 0.17%
Aug 2 45.99 46.23
46.63
45.58
244K -1.27%
Aug 1 46.58 45.84
47.17
45.47
295K 0.82%
Jul 29 46.2 44.95
46.32
44.95
276K 2.42%
Jul 28 45.11 44.59
45.22
44.53
199K 1.53%
Jul 27 44.43 43.36
44.77
43.24
242K 2.44%
Jul 26 43.37 42.88
43.44
42.83
187K 0.95%
Jul 25 42.96 42.84
43.04
42.51
187K 0.66%
Jul 22 42.68 42.88
43.05
42.11
256K -0.14%
Jul 21 42.74 42.15
42.75
41.94
248K 1.38%
Jul 20 42.16 41.22
42.18
40.96
352K 3.46%
Jul 19 40.75 39.18
41.01
39
293K 5.13%
Jul 18 38.76 39.42
39.55
38.55
180K -0.39%
Jul 15 38.91 39.16
39.41
38.33
264K 1.09%
Jul 14 38.49 38.13
38.49
37.84
236K -0.67%
Jul 13 38.75 38.91
39.07
38.44
205K -1.62%
Jul 12 39.39 39.21
40.39
39.2
237K -0.05%
Jul 11 39.41 39.89
40.22
39.21
205K -2.26%
Jul 8 40.32 40.54
40.54
39.86
346K -0.4%
Jul 7 40.48 39.94
40.74
39.92
251K 2.40%
Jul 6 39.53 40.68
41.01
39.4
297K -3.56%
Jul 5 40.99 40.69
40.99
39.79
472K -0.89%
Jul 1 41.36 40.86
41.85
40.62
398K 0.98%
Jun 30 40.96 40.04
41.41
39.79
449K 0.99%
Jun 29 40.56 41.07
41.07
40.08
405K -1.34%
Jun 28 41.11 42.63
42.85
41.1
475K -2.88%
Jun 27 42.33 42.75
42.82
42.18
461K 0.40%
Jun 24 42.16 40.5
42.18
40.5
744K 4.98%
Jun 23 40.16 39.73
40.27
39.55
397K 0.75%
Jun 22 39.86 39
40.15
39
386K 0.58%
Jun 21 39.63 39.26
40.15
38.96
460K 2.30%
Jun 17 38.74 38.83
39.46
38.3
1.1M -0.05%
Jun 16 38.76 40.36
40.36
38.47
522K -5.3%
Jun 15 40.93 40.72
41.58
40.59
417K 0.42%
Jun 14 40.76 40.68
41.36
40.49
408K -0.17%
Jun 13 40.83 41.25
41.45
40.3
374K -3.04%
Jun 10 42.11 42.9
43.03
41.81
217K -2.88%
Jun 9 43.36 43.62
44.05
43.13
263K 0.86%
Jun 8 42.99 43.72
43.72
42.96
180K -1.98%
Jun 7 43.86 43.86
43.96
43.22
214K -0.95%
Jun 6 44.28 43.5
44.33
43.16
343K 2.24%
Jun 3 43.31 43.2
43.45
42.79
381K 0%
Jun 2 43.31 42.61
43.37
42.49
245K 2.70%
Jun 1 42.17 42
42.59
41.13
282K 0.79%
May 31 41.84 41.34
42.03
40.83
397K 0.38%
May 27 41.68 41.2
41.7
41.1
237K 2.03%
May 26 40.85 40.36
41.1
40.04
218K 2.43%
May 25 39.88 39.41
40.38
39.31
229K 0.40%
May 24 39.72 40.57
40.88
39.26
295K -2.58%
May 23 40.77 40.67
41.04
39.91
491K 1.59%
May 20 40.13 41.03
41.14
39.15
391K -1.79%
May 19 40.86 41.3
41.7
40.6
465K -1.68%
May 18 41.56 42.38
42.91
41.37
452K -3.37%
May 17 43.01 42.01
43.09
42.01
484K 3.84%
May 16 41.42 41.35
41.88
40.83
364K -0.34%
May 13 41.56 41.79
42.22
41.08
477K 0.63%
May 12 41.3 40.81
41.35
40.4
496K 1.55%
May 11 40.67 40.87
42.21
40.52
598K -0.93%
May 10 41.05 41.93
42.62
40.36
744K -4.04%
May 9 42.78 42.34
43.77
42.34
408K -0.21%
May 6 42.87 42.91
43.3
42.38
404K -0.19%
May 5 42.95 43.04
43.68
42.58
411K -2.07%
May 4 43.86 42.57
43.98
42.48
480K 2.81%
May 3 42.66 41.48
43.05
41.32
425K 2.62%
May 2 41.57 40.81
41.63
40.44
431K 1.84%
Apr 29 40.82 41.69
42
40.56
316K -2.27%
Apr 28 41.77 41.15
41.94
40.39
301K 2.53%
Apr 27 40.74 40.59
40.89
40.05
456K 1.19%
Apr 26 40.26 41.43
41.77
40.03
617K -4.21%
Apr 25 42.03 41.71
42.17
40.97
685K 0.26%
Apr 22 41.92 42.4
42.71
41.57
303K -2.03%
Apr 21 42.79 43.38
43.38
42.47
251K 0%
Apr 20 42.79 42.85
43.26
42.77
255K 1.06%
Apr 19 42.34 41.53
42.58
41.53
193K 2.49%
Apr 18 41.31 41.55
41.89
40.9
275K -0.74%
Apr 14 41.62 42.29
42.7
41.47
242K -1.33%
Apr 13 42.18 41.45
42.44
41.29
275K 1.88%
Apr 12 41.4 41.66
42.67
41.24
264K 0.22%
Apr 11 41.31 41.69
42.22
41.25
239K -0.91%
Apr 8 41.69 42.26
42.82
41.58
399K -1%
Apr 7 42.11 42.79
42.8
41.7
416K -2.02%
Apr 6 42.98 43.51
43.73
42.88
425K -1.94%
Apr 5 43.83 45
45.67
43.63
439K -3.31%
Apr 4 45.33 44.39
45.49
44.03
502K 1.71%
Apr 1 44.57 44.33
44.93
44.14
540K 0.91%
Mar 31 44.17 44.94
45.41
44.09
318K -2.21%
Mar 30 45.17 45.64
46.5
45.15
320K -0.79%
Mar 29 45.53 44.21
45.9
44.21
625K 4%
Mar 28 43.78 44.88
44.88
43.5
358K -2.82%
Mar 25 45.05 45.74
46.17
44.75
456K -0.88%
Mar 24 45.45 45.32
45.66
45.06
312K 0.49%
Mar 23 45.23 46.1
46.53
45.23
294K -2.31%
Mar 22 46.3 47.41
47.78
46.14
534K -1.47%
Mar 21 46.99 46.41
47.39
46.32
605K 1.36%
Mar 18 46.36 45.76
46.36
45.28
824K 1.24%
Mar 17 45.79 44.9
45.92
44.54
242K 1.10%
Mar 16 45.29 44.27
45.99
44.27
375K 2.68%
Mar 15 44.11 44.91
45.15
43.87
374K -0.85%
Mar 14 44.49 45.02
45.3
44.17
311K -0.34%
Mar 11 44.64 45.96
45.96
44.53
438K -2.11%
Mar 10 45.6 45.98
46.21
45.32
328K -2.75%
Mar 9 46.89 46.68
47.24
46.48
180K 2.51%
Mar 8 45.74 46.28
46.54
45.25
354K -0.82%
Mar 7 46.12 47.12
47.35
46.02
248K -2.12%
Mar 4 47.12 47.03
47.47
46.75
153K -1.55%
Mar 3 47.86 47.89
48.05
47.16
218K 0.25%
Mar 2 47.74 47.01
48.22
47.01
224K 2.42%
Mar 1 46.61 47.8
48.1
46.27
293K -2.31%
Feb 28 47.71 46.85
47.93
46.65
377K 1.14%
Feb 25 47.17 45.75
47.3
45.54
294K 4.17%
Feb 24 45.28 44.25
45.5
43.86
334K 0.40%
Feb 23 45.1 45.76
46.01
45
308K -0.94%
Feb 22 45.53 47.53
47.66
45.12
587K -5.01%
Feb 18 47.93 47.53
48.26
47.32
191K 0%
Feb 17 47.93 47.97
48.3
47.65
222K -1.03%
Feb 16 48.43 48.08
48.59
47.72
255K 0.62%
Feb 15 48.13 48.02
48.97
47.91
218K 1.16%
Feb 14 47.58 47.56
47.99
47.05
244K 0.61%
Feb 11 47.29 47.72
48.08
46.44
341K -0.02%
Feb 10 47.3 47.72
48.61
47.01
344K -2.57%
Feb 9 48.55 48.44
49.06
48.33
290K 0.66%
Feb 8 48.23 46.92
48.29
46.92
349K 3.25%
Feb 7 46.71 46.16
47.14
45.81
336K 1.61%
Feb 4 45.97 46.72
46.72
45.72
467K -1.94%
Feb 3 46.88 46.61
47.49
46.27
483K 0.06%
Feb 2 46.85 46.43
46.96
45.8
385K 0.69%
Feb 1 46.53 46.29
46.76
45.57
240K 0.11%
Jan 31 46.48 45.38
46.49
45.31
265K 1.53%
Jan 28 45.78 45.33
45.8
44.15
258K 0.88%
Jan 27 45.38 45.51
46.46
44.95
267K -0.4%
Jan 26 45.56 46.52
47.06
45.09
324K -0.52%
Jan 25 45.8 46.96
46.96
45.05
382K -3.88%
Jan 24 47.65 46.07
47.9
45.78
405K 2.14%
Jan 21 46.65 46.32
47.61
46.05
296K 0.45%
Jan 20 46.44 47.69
48.28
46.33
292K -2.64%
Jan 19 47.7 49.2
49.2
47.67
267K -3.19%
Jan 18 49.27 50.21
50.31
48.89
262K -2.67%
Jan 14 50.62 50.57
50.68
49.95
210K -1.09%
Jan 13 51.18 50.92
51.58
50.7
184K 0.69%
Jan 12 50.83 51.76
51.87
50.59
245K -1.22%
Jan 11 51.46 51.58
51.64
50.63
218K -0.31%
Jan 10 51.62 51.97
52.11
51.17
180K -0.64%
Jan 7 51.95 53.13
53.49
51.81
193K -2.33%
Jan 6 53.19 53.02
53.72
52.43
324K 1.14%
Jan 5 52.59 52.4
53.62
52.13
354K 0.21%
Jan 4 52.48 51.71
52.69
51.55
458K 2.52%
Jan 3 51.19 52.23
52.44
50.84
604K -1.54%
Dec 31 51.99 51.71
52.2
51.55
174K 0.37%
Dec 30 51.8 53.2
53.85
51.69
228K -2.45%
Dec 29 53.1 52.89
53.71
52.66
224K 0.32%
Dec 28 52.93 53.28
54.15
52.89
479K -0.69%
Dec 27 53.3 52.7
53.44
52.41
293K 1.72%
Dec 23 52.4 51.76
52.67
51.5
511K 1.89%
Dec 22 51.43 50.2
51.44
50.09
288K 2.57%
Dec 21 50.14 48.84
50.14
48.58
335K 3.49%
Dec 20 48.45 48.84
48.99
47.56
511K -2.22%
Dec 17 49.55 48.7
50.11
48.36
1.4M 1.75%
Dec 16 48.7 49.39
49.81
48.52
342K -1.14%
Dec 15 49.26 48.8
49.4
48.04
434K 0.74%
Dec 14 48.9 49.3
50
48.9
529K -0.97%
Dec 13 49.38 50.26
50.38
49.17
264K -1.79%
Dec 10 50.28 50.35
50.94
50
231K 0%
Dec 9 50.28 49.69
50.55
49.69
277K -0.26%
Dec 8 50.41 50.22
51.06
50.03
395K 0.40%
Dec 7 50.21 50.5
50.56
49.72
588K 2.03%
Dec 6 49.21 48.48
49.74
48.05
455K 3.47%
Dec 3 47.56 47.15
47.78
46.44
344K 1.80%
Dec 2 46.72 45.33
47.08
45.29
205K 3.96%
Dec 1 44.94 45.78
46.59
44.94
392K 0.76%
Nov 30 44.6 45.09
45.57
44.51
481K -2.36%
Nov 29 45.68 47.07
47.24
45.44
285K -1.28%
Nov 26 46.27 46.64
47.77
45.12
252K -4.14%
Nov 24 48.27 48.93
49.06
48.26
189K -2.13%
Nov 23 49.32 49.83
50.39
49.3
331K -0.8%
Nov 22 49.72 49.26
50.83
49.22
361K 1.51%
Nov 19 48.98 48.32
49.16
47.68
597K 0.99%
Nov 18 48.5 48.21
48.82
46.06
527K 0.83%
Nov 17 48.1 48.08
48.34
47.63
316K -0.33%
Nov 16 48.26 48.55
48.57
47.94
547K -0.62%
Nov 15 48.56 49.84
49.84
48.32
292K -1.92%
Nov 12 49.51 50
50.16
49.48
287K -0.98%
Nov 11 50 50.25
50.6
49.93
270K -0.34%
Nov 10 50.17 49.6
50.19
49.3
290K 1.23%
Nov 9 49.56 49.14
49.81
49
193K 0.57%
Nov 8 49.28 49.6
49.87
49.01
221K 0.45%
Nov 5 49.06 48.33
49.62
47.9
265K 2.72%
Nov 4 47.76 47.49
47.99
47.37
320K 0.93%
Nov 3 47.32 45.77
47.68
45.77
355K 2.71%
Nov 2 46.07 47.13
47.22
46.01
244K -2.25%
Nov 1 47.13 45.6
47.28
45.29
381K 3.67%
Oct 29 45.46 45.15
45.78
44.77
255K 0.98%
Oct 28 45.02 43.99
45.07
43.9
158K 2.76%
Oct 27 43.81 45.04
45.1
43.79
194K -2.95%
Oct 26 45.14 45.14
45.57
44.91
310K 0.18%
Oct 25 45.06 44.85
45.23
44.64
199K 0.27%
Oct 22 44.94 45.69
45.91
44.93
239K -1.3%
Oct 21 45.53 45.22
45.61
45.05
170K 0.26%
Oct 20 45.41 44.86
45.49
44.68
160K 1.23%
Oct 19 44.86 45
45.18
44.58
166K 0.52%
Oct 18 44.63 45.18
45.33
44.52
231K -1.96%
Oct 15 45.52 46.75
46.75
45.52
282K -1.06%
Oct 14 46.01 45.85
46.38
45.62
236K 1.05%
Oct 13 45.53 45.74
45.89
45.13
277K -0.37%
Oct 12 45.7 44.98
45.75
44.87
283K 1.78%
Oct 11 44.9 45.37
45.57
44.82
205K -0.49%
Oct 8 45.12 44.49
45.33
44.29
174K 1.35%
Oct 7 44.52 44.12
44.99
44.12
193K 1.39%
Oct 6 43.91 44.05
44.31
43.02
245K -1.26%
Oct 5 44.47 44.56
44.81
43.99
342K -0.02%
Oct 4 44.48 43.98
44.72
43.98
314K 1.34%
Oct 1 43.89 43.01
44.36
42.81
358K 2.91%
Sep 30 42.65 43.59
43.78
42.6
393K -1.36%
Sep 29 43.24 42.55
43.39
42.1
285K 2.29%
Sep 28 42.27 42.48
42.75
42.05
454K -0.54%
Sep 27 42.5 41.45
43.01
41.39
391K 2.86%
Sep 24 41.32 41.66
41.86
41.27
529K -1.27%
Sep 23 41.85 41.66
42.35
41.53
305K 1.09%
Sep 22 41.4 41.2
42.04
41.09
328K 1.02%
Sep 21 40.98 41.49
41.52
40.3
530K -0.77%
Sep 20 41.3 40.86
41.36
40.34
577K -0.91%
Sep 17 41.68 41.21
41.9
41
2.1M 0.51%
Sep 16 41.47 42.03
42.17
41.23
388K -0.91%
Sep 15 41.85 41.33
42.18
41.18
429K 0.46%
Sep 14 41.66 42.83
42.83
41.62
435K -2.11%
Sep 13 42.56 42.87
42.87
42
370K 0.09%
Sep 10 42.52 43.23
43.23
42.17
432K -1.3%
Sep 9 43.08 43.3
43.53
42.75
419K -0.44%
Sep 8 43.27 43.03
43.27
42.4
509K 0.42%
Sep 7 43.09 44.75
44.92
43.08
571K -4.77%
Sep 3 45.25 46.19
46.19
45.18
235K -1.84%
Sep 2 46.1 45.83
46.1
45.24
447K 1.27%
Sep 1 45.52 46.38
46.38
45.4
266K -1.94%
Aug 31 46.42 46.82
46.88
46.26
329K -0.45%
Aug 30 46.63 46.49
46.83
45.9
235K 0.93%
Aug 27 46.2 45.43
46.46
45.36
317K 2.67%
Aug 26 45 44.87
45.09
44.48
254K -0.33%
Aug 25 45.15 45
45.51
44.84
213K 0.33%
Aug 24 45 44.61
45.14
44.47
223K 1.44%
Aug 23 44.36 44.08
44.45
43.91
253K 0.64%
Aug 20 44.08 43.77
44.28
43.45
511K 0.73%
Aug 19 43.76 43
43.83
43
460K 0.30%
Aug 18 43.63 43.77
44.31
43
558K -0.46%
Aug 17 43.83 43.62
44.11
43.1
479K -1.06%
Aug 16 44.3 43.59
44.65
43.06
411K 1.19%
Aug 13 43.78 44.18
44.38
42.94
529K -0.91%
Aug 12 44.18 45.7
45.7
44.01
244K -3.54%
Aug 11 45.8 45.38
45.81
44.42
462K 1.57%
Aug 10 45.09 43.73
45.21
43.64
334K 3.25%
Aug 9 43.67 45
48.11
43.18
880K -4.09%
Aug 6 45.53 45.72
45.87
44.83
291K 0.91%
Aug 5 45.12 44.75
45.87
44.38
292K 3.01%
Aug 4 43.8 44.25
44.55
43.75
191K -2.23%
Aug 3 44.8 44.56
45.03
43.84
366K 0.67%
Aug 2 44.5 45.55
46.4
44.4
253K -1.77%
Jul 30 45.3 45.57
45.98
44.96
322K -0.59%
Jul 29 45.57 45.75
46.4
45.4
319K 0.46%
Jul 28 45.36 45.05
45.7
44.37
223K 1.43%
Jul 27 44.72 44.32
44.73
43.98
324K -0.18%
Jul 26 44.8 44.83
45.2
44.41
301K 0.74%
Jul 23 44.47 44.39
44.61
43.95
220K 0.77%
Jul 22 44.13 44.77
45.14
44.03
317K -2.06%
Jul 21 45.06 44.96
45.59
44.83
242K 1.12%
Jul 20 44.56 42.99
45
42.89
509K 3.89%
Jul 19 42.89 42.53
43.72
42.26
496K -1.49%
Jul 16 43.54 44
44.03
43.46
490K -0.14%
Jul 15 43.6 43.24
43.95
43.2
305K 0.02%
Jul 14 43.59 44.13
44.13
43.38
305K -0.41%
Jul 13 43.77 45.2
45.2
43.77
397K -3.14%
Jul 12 45.19 44.16
45.27
44.16
278K 1.37%
Jul 9 44.58 44.13
44.94
43.66
258K 2.58%
Jul 8 43.46 42.37
43.8
42.37
426K -0.21%
Jul 7 43.55 43.11
43.97
42.94
368K 0.48%
Jul 6 43.34 43.93
43.93
42.68
285K -1.28%
Jul 2 43.9 44.39
44.39
43.88
180K -1.19%
Jul 1 44.43 44.57
44.83
44.26
255K 0.79%
Jun 30 44.08 43.5
44.21
43.49
270K 1.59%
Jun 29 43.39 43.15
43.72
43.15
279K 0.79%
Jun 28 43.05 43.4
43.4
42.61
291K -0.53%
Jun 25 43.28 43.78
44.35
43.2
2.1M -0.67%
Jun 24 43.57 42.87
43.77
42.32
525K 1.47%
Jun 23 42.94 43.05
43.63
42.83
886K -0.62%
Jun 22 43.21 42.7
43.41
41.97
331K 0.79%
Jun 21 42.87 41.61
42.94
41.53
527K 4.43%
Jun 18 41.05 41.27
41.72
40.86
1.3M -2.47%
Jun 17 42.09 43.45
43.45
41.57
391K -3.4%
Jun 16 43.57 44.31
44.31
43.47
422K -2.94%
Jun 15 44.89 44.56
44.89
44.16
330K 0.92%
Jun 14 44.48 45.44
45.66
43.89
547K -2.18%
Jun 11 45.47 45.39
45.79
45.02
204K 0.89%
Jun 10 45.07 45.8
45.96
44.97
348K -1.21%
Jun 9 45.62 45.79
46.05
45.42
455K -0.48%
Jun 8 45.84 45.34
46.16
44.94
394K 0.75%
Jun 7 45.5 45.9
45.9
45.41
280K -0.5%
Jun 4 45.73 45.52
45.93
45.16
294K 0.70%
Jun 3 45.41 45.15
45.45
44.43
387K 0.26%
Jun 2 45.29 46.37
46.91
45.08
404K -3.12%
Jun 1 46.75 45.89
46.83
45.66
384K 2.52%
May 28 45.6 46.02
46.11
45
282K -0.78%
May 27 45.96 46.7
46.73
45.96
288K -0.11%
May 26 46.01 45.21
46.15
44.91
440K 2.06%
May 25 45.08 46.31
46.72
45.04
406K -2.45%
May 24 46.21 46.16
46.54
45.7
220K 0.74%
May 21 45.87 45.61
46.16
45.53
253K 1.68%
May 20 45.11 44.83
45.17
44.42
250K 0.18%
May 19 45.03 44.81
45.03
44.21
313K -1.12%
May 18 45.54 46.34
46.58
45.52
391K -1.6%
May 17 46.28 46.55
47.02
45.65
347K -0.86%
May 14 46.68 46.1
46.68
45.77
341K 2.01%
May 13 45.76 44.22
46.08
44.22
408K 3.83%
May 12 44.07 45.99
46.28
43.85
322K -4.63%
May 11 46.21 45.92
46.61
45.34
325K -0.92%
May 10 46.64 46.68
47.7
46.44
571K 1.13%
May 7 46.12 46.51
47
45.66
403K -1.35%
May 6 46.75 46.03
46.75
45.83
474K 1.56%
May 5 46.03 48.98
49.21
45.62
533K -6.84%
May 4 49.41 49.37
49.63
48.61
270K -0.38%
May 3 49.6 49.65
50.17
49.12
465K 1.04%
Apr 30 49.09 49.79
50.43
49.04
346K -2.68%
Apr 29 50.44 50.5
50.74
49.83
127K 0.68%
Apr 28 50.1 49.71
50.3
49.25
170K 0.89%
Apr 27 49.66 49.79
50.04
49.36
169K -0.42%
Apr 26 49.87 50.08
50.71
49.83
161K 0.61%
Apr 23 49.57 49.12
50.02
48.74
212K 1.64%
Apr 22 48.77 49.25
49.52
48.58
237K -0.35%
Apr 21 48.94 47.66
49.41
47.54
271K 2.60%
Apr 20 47.7 48.6
49.07
47.09
304K -2.49%
Apr 19 48.92 49.76
49.81
48.78
298K -2.34%
Apr 16 50.09 51.03
51.03
49.86
442K -0.79%
Apr 15 50.49 50.47
50.66
49.75
142K 0.78%
Apr 14 50.1 49.95
51.1
49.95
168K 0.06%
Apr 13 50.07 50.91
50.91
49.4
179K -1.5%
Apr 12 50.83 50.46
50.96
49.96
163K 0.73%
Apr 9 50.46 49.41
50.54
49.39
261K 2.39%
Apr 8 49.28 49.19
49.51
48.6
305K 0.24%
Apr 7 49.16 49.85
49.85
48.94
255K -1.64%
Apr 6 49.98 49.92
50.67
49.75
251K 0.48%
Apr 5 49.74 48.97
49.77
48.15
337K 3.11%
Apr 1 48.24 47.97
48.33
47.39
232K 1.11%
Mar 31 47.71 48.47
48.92
47.47
488K -0.95%
Mar 30 48.17 47.21
48.54
47.03
261K 2.01%
Mar 29 47.22 48.94
49.34
47.19
324K -3.51%
Mar 26 48.94 48.56
48.99
48.09
471K 2.34%
Mar 25 47.82 46.04
48.15
45.21
416K 2.93%
Mar 24 46.46 47.52
48.56
46.42
613K -0.98%
Mar 23 46.92 48.98
49.1
46.61
486K -5.46%
Mar 22 49.63 50.57
50.57
49.26
372K -1.72%
Mar 19 50.5 51.16
51.16
48.77
1.6M -1.58%
Mar 18 51.31 51.49
52.84
51.11
366K -0.47%
Mar 17 51.55 50.35
51.57
50.03
333K 2.30%
Mar 16 50.39 50.76
50.8
49.76
224K -1.95%
Mar 15 51.39 50.82
51.39
49.88
344K 0.43%
Mar 12 51.17 51.45
51.48
50.72
359K 0.39%
Mar 11 50.97 51.48
51.82
50.73
340K -0.7%
Mar 10 51.33 49.9
51.42
49.9
384K 3.30%
Mar 9 49.69 50.47
50.86
49.14
364K -1.02%
Mar 8 50.2 49.81
50.45
49.3
471K 0.78%
Mar 5 49.81 48.35
49.91
47.35
554K 5.08%
Mar 4 47.4 48.22
48.83
46.56
436K -2.07%
Mar 3 48.4 47.38
48.96
47.02
490K 2.78%
Mar 2 47.09 47.82
47.9
46.71
288K -1.24%
Mar 1 47.68 47.34
47.9
46.95
584K 2.63%
Feb 26 46.46 46.59
47.06
45.12
490K -0.09%
Feb 25 46.5 48
48.85
46.44
525K -2.21%
Feb 24 47.55 45.91
48.18
45.81
976K 4.12%
Feb 23 45.67 45.37
46.07
45.08
398K -0.02%
Feb 22 45.68 44.53
46.1
44.37
451K 2.31%
Feb 19 44.65 44.31
44.97
44.1
300K 1.48%
Feb 18 44 44.03
44.33
43.6
252K -0.45%
Feb 17 44.2 44.41
44.74
43.77
249K -1.43%
Feb 16 44.84 45.45
45.45
44.62
236K -0.66%
Feb 12 45.14 45.13
45.44
44.54
243K -0.81%
Feb 11 45.51 45.25
45.75
44.24
357K 1.29%
Feb 10 44.93 45.52
45.59
44.56
320K -0.95%
Feb 9 45.36 46.23
46.23
45.31
352K -1.88%
Feb 8 46.23 45.55
46.25
45.1
314K 2.30%
Feb 5 45.19 44.48
45.19
43.6
236K 3.06%
Feb 4 43.85 46.35
46.96
42.5
643K 0.30%
Feb 3 43.72 43.55
43.89
42.84
341K -0.21%
Feb 2 43.81 43.22
43.92
42.74
272K 3.13%
Feb 1 42.48 41.45
42.58
40.74
235K 3.36%
Jan 29 41.1 42.03
42.24
41.1
437K -2.19%
Jan 28 42.02 41.89
42.37
41.67
326K 0.89%
Jan 27 41.65 42.68
43.32
41.47
406K -5.04%
Jan 26 43.86 44.34
44.34
43.33
349K 0.11%
Jan 25 43.81 43.76
44.3
43.17
216K -0.99%
Jan 22 44.25 42.95
44.36
42.77
286K 1.68%
Jan 21 43.52 43.73
43.79
43.25
343K -0.48%
Jan 20 43.73 43.2
44.07
43.2
296K 1.34%
Jan 19 43.15 43.91
44.02
42.78
284K -0.76%
Jan 15 43.48 43.58
44.29
43.06
483K -2.12%
Jan 14 44.42 43.97
44.72
43.64
230K 1.90%
Jan 13 43.59 43.87
44.24
43.53
253K -1.02%
Jan 12 44.04 43.4
44.21
43.01
267K 1.76%
Jan 11 43.28 41.85
43.35
40.99
286K 1.57%
Jan 8 42.61 43.46
43.54
41.83
239K -1.93%
Jan 7 43.45 42.54
43.57
42.32
225K 2.24%
Jan 6 42.5 40.35
42.88
40.02
832K 7.79%
Jan 5 39.43 38.61
39.9
38.61
309K 2.36%
Jan 4 38.52 39.99
40.17
38.18
501K -3.22%
Dec 31 39.8 39.39
39.88
39.11
205K 0.73%
Dec 30 39.51 39.06
39.76
39.06
199K 1.39%
Dec 29 38.97 39.63
39.7
38.6
313K -1.57%
Dec 28 39.59 39.03
39.82
38.92
413K 2.27%
Dec 24 38.71 39.06
39.36
38.6
92.8K -0.36%
Dec 23 38.85 38.71
39.18
38.52
257K 1.30%
Dec 22 38.35 38
38.47
37.81
346K 1.59%
Dec 21 37.75 36.89
37.87
36.44
505K 0.43%
Dec 18 37.59 37.45
38
37.08
2.5M 0.64%
Dec 17 37.35 37.38
37.62
36.77
398K 0%
Dec 16 37.35 37.84
37.98
37.05
573K -1.94%
Dec 15 38.09 38.28
38.51
37.64
771K 0.29%
Dec 14 37.98 38.94
38.94
37.79
323K -1.09%
Dec 11 38.4 38.33
39.04
38.12
358K -0.72%
Dec 10 38.68 39.49
39.8
38.37
326K -2.59%
Dec 9 39.71 39.97
40.05
39.5
514K 0.38%
Dec 8 39.56 38.72
39.9
38.32
485K 0.89%
Dec 7 39.21 38.81
39.38
38.55
435K 0.80%
Dec 4 38.9 38.38
39.19
38.38
839K 2.18%
Dec 3 38.07 38.41
38.84
37.85
260K -0.44%
Dec 2 38.24 37.94
38.5
37.64
376K 0.76%
Dec 1 37.95 37.93
38.19
37.46
364K 1.28%
Nov 30 37.47 38.34
38.38
37.27
645K -3.05%
Nov 27 38.65 38.98
39.2
38.27
153K -1.5%
Nov 25 39.24 38.98
39.68
38.37
393K -0.23%
Nov 24 39.33 38.02
39.53
37.97
637K 4.80%
Nov 23 37.53 36.87
37.71
36.44
638K 3.25%
Nov 20 36.35 35.82
36.63
35.52
630K 0.86%
Nov 19 36.04 35.9
36.27
35.45
387K -0.19%
Nov 18 36.11 36.42
37.03
36.1
486K 0%
Nov 17 36.11 35.34
36.15
34.65
559K 0.56%
Nov 16 35.91 34.71
36.31
34.71
790K 4.45%
Nov 13 34.38 33.63
34.53
33.5
592K 3.37%
Nov 12 33.26 33.66
34.2
32.77
801K 2.50%
Nov 11 32.45 33.15
33.15
31.82
349K -2.11%
Nov 10 33.15 32.57
33.38
32.34
414K 3.37%
Nov 9 32.07 31.33
33.8
31.33
450K 7.29%
Nov 6 29.89 30.48
30.59
29.73
150K -0.9%
Nov 5 30.16 29.13
30.44
29.13
472K 4.18%
Nov 4 28.95 29.77
30.11
28.69
305K -5.24%
Nov 3 30.55 30.42
30.75
30.26
588K 2.69%
Nov 2 29.75 29.71
29.95
29.43
434K 1.71%
Oct 30 29.25 29.39
29.74
28.86
364K -0.78%
Oct 29 29.48 28.91
29.81
28.73
262K 1.06%
Oct 28 29.17 29.22
29.71
28.86
317K -2.9%
Oct 27 30.04 30.77
30.77
30.02
295K -2.75%
Oct 26 30.89 30.95
30.95
30.44
306K -1.75%
Oct 23 31.44 31.66
31.66
31.02
128K 0.45%
Oct 22 31.3 31.21
31.37
30.82
227K 0.94%
Oct 21 31.01 31.48
31.69
30.96
160K -1.49%
Oct 20 31.48 31.53
31.95
31.39
366K 0.58%
Oct 19 31.3 31.71
31.95
31.28
189K -0.6%
Oct 16 31.49 31.49
31.78
31.36
323K 0.19%
Oct 15 31.43 30.27
31.57
30.16
299K 2.28%
Oct 14 30.73 31.78
31.87
30.73
245K -1%
Oct 13 31.04 30.51
31.32
30.34
387K 0.19%
Oct 12 30.98 30.79
31.16
30.66
287K 0.32%
Oct 9 30.88 31.72
31.79
30.87
355K -1.59%
Oct 8 31.38 31.78
31.82
31.12
261K 0.10%
Oct 7 31.35 30.97
31.73
30.97
366K 2.25%
Oct 6 30.66 30.5
31.72
30.39
463K 1.09%
Oct 5 30.33 29.46
30.35
29.46
276K 4.05%
Oct 2 29.15 28
29.3
27.85
336K 1.85%
Oct 1 28.62 28.38
28.72
28.02
405K 0.92%
Sep 30 28.36 28.17
28.93
28.04
444K 0.57%
Sep 29 28.2 28.09
28.39
27.78
220K 0%
Sep 28 28.2 27.73
28.72
27.73
304K 3.15%
Sep 25 27.34 26.73
27.51
26.73
539K 1.22%
Sep 24 27.01 26.77
27.56
26.39
313K 1.47%
Sep 23 26.62 26.86
27.81
26.61
398K -1.33%
Sep 22 26.98 26.93
27.24
26.43
288K 0.15%
Sep 21 26.94 27.86
27.99
26.36
476K -5.61%
Sep 18 28.54 28.5
29.38
28.12
1.3M 1.64%
Sep 17 28.08 28.2
28.36
27.85
402K -1.96%
Sep 16 28.64 28.9
29.37
28.59
687K -0.52%
Sep 15 28.79 29.56
29.85
28.67
258K -3.36%
Sep 14 29.79 29.84
29.98
29.27
255K 0.54%
Sep 11 29.63 30.11
30.27
29.39
285K -1.1%
Sep 10 29.96 30.75
30.86
29.82
407K -2%
Sep 9 30.57 30.46
30.78
30.23
358K 0.92%
Sep 8 30.29 31.08
31.08
30.25
253K -3.1%
Sep 4 31.26 31.88
32.15
30.89
431K 0.16%
Sep 3 31.21 32.38
32.42
31.08
301K -3.58%
Sep 2 32.37 32.31
32.46
32.01
276K 0.06%
Sep 1 32.35 31.44
32.37
31.06
271K 2.02%
Aug 31 31.71 32.58
32.62
31.71
319K -3%
Aug 28 32.69 32.99
33.13
32.4
220K 0.28%
Aug 27 32.6 32.58
32.91
32.23
704K 0.77%
Aug 26 32.35 32.45
32.57
32.01
400K -0.06%
Aug 25 32.37 32.57
32.87
31.96
397K -0.43%
Aug 24 32.51 31.95
32.63
31.44
478K 2.43%
Aug 21 31.74 31.98
32.44
31.51
383K -1.92%
Aug 20 32.36 32.18
32.39
31.95
271K -0.98%
Aug 19 32.68 32.74
33.06
32.42
350K 0.40%
Aug 18 32.55 32.82
32.91
32.46
271K -1%
Aug 17 32.88 32.87
33.15
32.36
510K 0.46%
Aug 14 32.73 32.53
33.09
32.51
424K -0.3%
Aug 13 32.83 33.63
33.94
32.78
626K -3.27%
Aug 12 33.94 34.17
34.33
33.49
504K 0.83%
Aug 11 33.66 34
34.63
33.49
591K 0.36%
Aug 10 33.54 33.28
33.92
33.13
619K 0.81%
Aug 7 33.27 32.14
33.39
32.14
761K 4.03%
Aug 6 31.98 33.06
33.78
31.25
960K 3.23%
Aug 5 30.98 30.46
31.1
30.29
699K 3.16%
Aug 4 30.03 29.98
30.24
29.46
446K 0.17%
Aug 3 29.98 29.38
30.53
28.94
475K 2.57%
Jul 31 29.23 28.85
29.56
28.63
814K -0.24%
Jul 30 29.3 28.66
29.5
28.53
456K 0.17%
Jul 29 29.25 28.64
29.49
28.57
429K 2.74%
Jul 28 28.47 28.49
28.96
28.36
337K -1.08%
Jul 27 28.78 28.07
28.79
27.8
265K 2.06%
Jul 24 28.2 28.82
29.08
27.94
477K -2.08%
Jul 23 28.8 27.32
28.87
27.32
506K 4.61%
Jul 22 27.53 27.22
28.19
27.22
388K -0.11%
Jul 21 27.56 27.34
27.88
27.22
201K 1.70%
Jul 20 27.1 27.44
27.45
26.82
165K -2.06%
Jul 17 27.67 27.73
28.19
27.57
264K -0.14%
Jul 16 27.71 27.51
28.07
27.28
280K 0.36%
Jul 15 27.61 27.61
27.82
27.16
479K 3.56%
Jul 14 26.66 26.1
26.69
25.69
207K 2.18%
Jul 13 26.09 26.26
26.91
25.9
219K 0.46%
Jul 10 25.97 25.18
26.01
25.1
226K 3.67%
Jul 9 25.05 25.85
25.95
24.7
289K -3.88%
Jul 8 26.06 26
26.4
25.43
327K -0.19%
Jul 7 26.11 26.28
26.64
26.02
323K -2.43%
Jul 6 26.76 27.26
27.27
26.23
209K 1.21%
Jul 2 26.44 27.02
27.61
26.38
229K 0.27%
Jul 1 26.37 27.07
27.6
26.32
357K -2.59%
Jun 30 27.07 26.35
27.18
26.35
370K 1.73%
Jun 29 26.61 25.24
26.98
25.07
418K 7.91%
Jun 26 24.66 25.44
25.55
24.5
1.5M -4.2%
Jun 25 25.74 25.02
25.8
24.61
390K 1.66%
Jun 24 25.32 25.7
26.13
24.98
404K -3.47%
Jun 23 26.23 26.86
26.91
26.2
500K -0.64%
Jun 22 26.4 25.59
26.56
25.2
377K 1.81%
Jun 19 25.93 26.7
26.98
25.87
985K -1.63%
Jun 18 26.36 25.95
26.91
25.78
372K 0.15%
Jun 17 26.32 27.75
27.75
26.27
391K -4.57%
Jun 16 27.58 28.04
28.44
27.07
364K 3.22%
Jun 15 26.72 24.81
27.09
24.8
307K 1.95%
Jun 12 26.21 26.7
26.89
25.25
357K 3.39%
Jun 11 25.35 26.56
26.68
25.23
520K -9.59%
Jun 10 28.04 28.87
28.87
27.81
533K -2.91%
Jun 9 28.88 28.88
29.43
28.11
450K -2.43%
Jun 8 29.6 29.01
29.83
28.89
671K 3.53%
Jun 5 28.59 29.24
29.98
27.89
1.1M 2.55%
Jun 4 27.88 27.01
28.08
26.89
518K 1.98%
Jun 3 27.34 26.91
27.76
26.77
395K 3.56%
Jun 2 26.4 26.64
27
26.33
283K 0.57%
Jun 1 26.25 25.92
26.77
25.73
412K 1.98%
May 29 25.74 25.72
26.17
25.36
509K -1.79%
May 28 26.21 27.65
27.65
26.11
347K -3.85%
May 27 27.26 27.54
28.22
26.76
504K 1.94%
May 26 26.74 25.9
27.02
25.9
572K 8.35%
May 22 24.68 25.02
25.05
24.18
229K -0.48%
May 21 24.8 24.17
25.25
24.05
561K 2.23%
May 20 24.26 22.53
24.39
22.53
535K 6.54%
May 19 22.77 22.76
23.74
22.1
458K -1.26%
May 18 23.06 22.75
23.4
22.49
845K 7.76%
May 15 21.4 19.54
21.45
19.39
1.2M 11.46%
May 14 19.2 18.06
19.2
17.48
646K 3.06%
May 13 18.63 19.7
19.7
18.44
383K -6.9%
May 12 20.01 20.53
21.1
19.93
797K -2.01%
May 11 20.42 20.84
20.96
19.43
720K -4.8%
May 8 21.45 20.55
21.47
20.36
596K 7.20%
May 7 20.01 19.81
20.88
19.74
690K 6.10%
May 6 18.86 19.7
19.9
18.86
501K -4.22%
May 5 19.69 19.81
20.35
19.57
367K 1.65%
May 4 19.37 19.36
19.75
18.98
372K -3.05%
May 1 19.98 20.5
20.6
19.63
421K -4.63%
Apr 30 20.95 21.78
21.88
20.92
720K -6.43%
Apr 29 22.39 21.16
22.74
20.68
960K 10.40%
Apr 28 20.28 20.02
20.61
19.73
480K 5.41%
Apr 27 19.24 18.41
19.5
18.41
645K 5.19%
Apr 24 18.29 18.91
18.91
18.09
289K -2.97%
Apr 23 18.85 18.25
19.2
18.25
319K 2.95%
Apr 22 18.31 18.52
18.66
17.96
300K 1.16%
Apr 21 18.1 17.91
18.35
17.76
491K -3.47%
Apr 20 18.75 18.24
19.13
17.91
326K -0.74%
Apr 17 18.89 18.73
19.72
18.49
506K 6.30%
Apr 16 17.77 17.91
18.36
17.38
564K -1.5%
Apr 15 18.04 18.9
18.9
17.86
591K -8.84%
Apr 14 19.79 19.85
20.23
19.5
510K 2.22%
Apr 13 19.36 20.32
20.35
19.2
386K -5.84%
Apr 9 20.56 19.4
21.06
19.13
912K 9.71%
Apr 8 18.74 18.74
19.06
18.14
553K 2.07%
Apr 7 18.36 19.33
20.23
18.21
868K -1.82%
Apr 6 18.7 17.74
18.83
17.63
786K 11.64%
Apr 3 16.75 17.39
17.68
16.46
506K -4.39%
Apr 2 17.52 16.6
17.86
16.39
716K 5.54%
Apr 1 16.6 18.08
18.5
16.38
1.0M -13.13%
Mar 31 19.11 18.49
19.47
18.37
993K 3.80%
Mar 30 18.41 18.19
18.62
17.43
682K 1.99%
Mar 27 18.05 18.6
18.77
17.62
579K -7.44%
Mar 26 19.5 18.1
19.94
18
787K 8.88%
Mar 25 17.91 17.41
18.6
16.84
742K 3.83%
Mar 24 17.25 15.93
17.76
15.93
916K 11.80%
Mar 23 15.43 16.34
16.57
14.77
801K -6.54%
Mar 20 16.51 16.76
17.46
15.86
1.9M 2.74%
Mar 19 16.07 14.28
16.32
13.61
1.2M 12.46%
Mar 18 14.29 16.48
16.94
14.28
905K -19.81%
Mar 17 17.82 17.11
18.06
16.12
1.3M 5.44%
Mar 16 16.9 16.27
17.42
16.13
1.8M -6.22%
Mar 13 18.02 18.56
18.73
16.48
1,000K 2.80%
Mar 12 17.53 18.19
18.72
17.3
927K -11.24%
Mar 11 19.75 20.82
21.08
19.54
1.2M -8.27%
Mar 10 21.53 22.16
22.26
20.45
1.0M 0.33%
Mar 9 21.46 21.91
22.43
21.03
1.7M -7.74%
Mar 6 23.26 22.62
23.8
22.55
1.1M -0.64%
Mar 5 23.41 23.23
23.79
22.88
944K -2.05%
Mar 4 23.9 23.44
23.94
22.97
755K 4.64%
Mar 3 22.84 23.64
23.98
22.1
913K -3.38%
Mar 2 23.64 23.49
23.7
22.42
1.0M 1.03%
Feb 28 23.4 23.41
24.16
22.95
1.6M -1.97%
Feb 27 23.87 24.06
25.35
23.82
1.4M -2.21%
Feb 26 24.41 25.43
25.53
24.34
910K -2.94%
Feb 25 25.15 26.71
26.79
25.11
678K -5.73%
Feb 24 26.68 27
27.08
26.32
1.0M -4.51%
Feb 21 27.94 26.99
28
26.83
789K 3.56%
Feb 20 26.98 26.4
27.03
26.27
688K 2.74%
Feb 19 26.26 26.62
26.76
26.22
613K -1.24%
Feb 18 26.59 26.99
27.05
26.52
896K -1.59%
Feb 14 27.02 28.28
28.28
26.75
901K -4.76%
Feb 13 28.37 29.14
29.43
28.27
636K -3.01%
Feb 12 29.25 29.42
29.71
29.03
1.2M 0.76%
Feb 11 29.03 29.02
29.42
28.91
771K 0.14%
Feb 10 28.99 28.5
29.33
28.4
1.6M 1.51%
Feb 7 28.56 28.38
28.6
27.85
1.5M -0.56%
Feb 6 28.72 29.1
29.76
26.73
2.5M -3.79%
Feb 5 29.85 29.8
29.93
29.63
556K 1.70%
Feb 4 29.35 29.54
29.81
29.27
408K 1.38%
Feb 3 28.95 29.14
29.64
28.9
571K -0.28%
Jan 31 29.03 29.51
29.63
28.71
427K -2.45%
Jan 30 29.76 29.6
30.02
29.23
339K -0.8%
Jan 29 30 30.47
30.54
29.91
328K -0.76%
Jan 28 30.23 30.11
30.32
29.89
572K 1.21%
Jan 27 29.87 29.78
30.2
29.78
728K -2.42%
Jan 24 30.61 31.56
31.6
30.33
600K -3.13%
Jan 23 31.6 31.84
31.84
31.22
671K -1.34%
Jan 22 32.03 32.34
32.35
31.81
580K -0.53%
Jan 21 32.2 32.43
32.55
31.88
472K -1.41%
Jan 17 32.66 32.78
32.78
32.46
390K 0.15%
Jan 16 32.61 32.51
32.85
32.44
767K 1.08%
Jan 15 32.26 32.17
32.42
31.99
626K -0.25%
Jan 14 32.34 32.02
32.35
31.74
640K 0.72%
Jan 13 32.11 32.6
32.6
31.92
710K -1.26%
Jan 10 32.52 33.06
33.17
32.38
480K -1.84%
Jan 9 33.13 33.26
33.26
32.7
491K 0%
Jan 8 33.13 32.97
33.33
32.88
456K 0.52%
Jan 7 32.96 33.29
33.59
32.76
502K -1.52%
Jan 6 33.47 33.22
33.52
32.87
532K -0.33%
Jan 3 33.58 33.07
33.6
33.04
498K -0.06%
Jan 2 33.6 33.5
33.66
33.09
391K 0.87%
Dec 31 33.31 33.22
33.62
33.22
468K -0.21%
Dec 30 33.38 33.34
33.7
33.2
550K 0.27%
Dec 27 33.29 33.25
33.47
33.21
347K 0.15%
Dec 26 33.24 33.1
33.28
32.99
214K 0.45%
Dec 24 33.09 33.15
33.27
32.95
352K 0.09%
Dec 23 33.06 33.43
33.43
32.55
945K -0.66%
Dec 20 33.28 33.37
33.42
32.85
1.9M 0.45%
Dec 19 33.13 33.34
33.39
32.97
567K -0.51%
Dec 18 33.3 33.4
33.44
32.97
1.0M -0.06%
Dec 17 33.32 33.32
33.59
33.12
795K 0.18%
Dec 16 33.26 33.36
33.74
33.24
729K 0.12%
Dec 13 33.22 33.41
33.89
33.13
684K -0.87%
Dec 12 33.51 32.44
33.71
32.37
505K 3.14%
Dec 11 32.49 31.81
32.61
31.71
495K 2.49%
Dec 10 31.7 32.19
32.19
31.62
546K -1.83%
Dec 9 32.29 32.68
32.85
31.89
486K -1.64%
Dec 6 32.83 32.31
33.03
32.24
775K 2.88%
Dec 5 31.91 31.94
32.16
31.72
515K 0.28%
Dec 4 31.82 31.85
32.29
31.79
481K -0.03%
Dec 3 31.83 31.21
31.83
31.05
613K 1.99%
Dec 2 31.21 31.59
31.93
31.2
728K -1.3%
Nov 29 31.62 31.43
31.81
31.18
195K 0.19%
Nov 27 31.56 31.86
31.95
31.08
614K -0.63%
Nov 26 31.76 31.67
32.24
31.41
1.1M 0.13%
Nov 25 31.72 31.2
32.06
31.14
748K 1.86%
Nov 22 31.14 30.74
31.23
30.3
703K 1.96%
Nov 21 30.54 31.39
31.46
30.43
765K -2.3%
Nov 20 31.26 31.88
32.04
31.19
2.9M -2.53%
Nov 19 32.07 32.01
32.2
31.74
516K 0.69%
Nov 18 31.85 32.45
32.45
31.79
645K -2.75%
Nov 15 32.75 32.09
32.83
32.02
617K 2.41%
Nov 14 31.98 32.57
33.66
31.77
933K 1.43%
Nov 13 31.53 32.18
32.57
31.42
488K -3.19%
Nov 12 32.57 32.58
32.69
32.35
378K -0.15%
Nov 11 32.62 32.64
32.88
32.3
468K -1.18%
Nov 8 33.01 33.29
33.31
32.94
289K -1.2%
Nov 7 33.41 33.74
33.92
33.2
397K 0.12%
Nov 6 33.37 32.89
33.4
32.63
562K 0.91%
Nov 5 33.07 32.95
33.26
32.49
609K 0.95%
Nov 4 32.76 31.99
32.9
31.87
526K 3.47%
Nov 1 31.66 31.08
31.98
31.08
459K 2.83%
Oct 31 30.79 31.19
31.19
30.26
424K -1.82%
Oct 30 31.36 31.71
31.71
30.89
342K -1.13%
Oct 29 31.72 31.57
31.91
31.13
482K -0.31%
Oct 28 31.82 31.72
32.14
31.72
330K 0.95%
Oct 25 31.52 31.21
31.81
31.11
329K 0.83%
Oct 24 31.26 31.56
31.56
30.95
374K -0.45%
Oct 23 31.4 30.96
31.46
30.71
297K 1.32%
Oct 22 30.99 30.26
31.02
29.96
355K 2.41%
Oct 21 30.26 29.9
30.64
29.9
377K 1.24%
Oct 18 29.89 29.76
30.14
29.67
323K -0.3%
Oct 17 29.98 30.01
30.49
29.88
395K 0.67%
Oct 16 29.78 29.87
30.52
29.77
349K -0.77%
Oct 15 30.01 29.76
30.2
29.33
416K 0.84%
Oct 14 29.76 29.56
30.15
29.26
530K -0.2%
Oct 11 29.82 28.83
29.96
28.83
575K 5.07%
Oct 10 28.38 28.55
28.82
28.1
712K -0.07%
Oct 9 28.4 28.51
28.62
28.04
350K 0.82%
Oct 8 28.17 28.31
28.51
27.95
508K -1.78%
Oct 7 28.68 29.04
29.17
28.5
511K -1.58%
Oct 4 29.14 28.63
29.22
28.34
398K 1.39%
Oct 3 28.74 28.92
29.08
28.17
394K -1.44%
Oct 2 29.16 29.66
29.8
29.02
419K -2.64%
Oct 1 29.95 31.18
31.57
29.75
525K -3.01%
Sep 30 30.88 31.32
31.66
30.87
639K -1.25%
Sep 27 31.27 30.99
31.39
30.76
592K 1.79%
Sep 26 30.72 30.84
31
30.53
611K -0.42%
Sep 25 30.85 29.92
30.96
29.84
603K 3.07%
Sep 24 29.93 30.43
30.51
29.87
622K -1.29%
Sep 23 30.32 30.45
30.76
30.22
331K -1.37%
Sep 20 30.74 30.86
31.38
30.5
1.1M -0.32%
Sep 19 30.84 31
31.42
30.47
995K -0.68%
Sep 18 31.05 31.38
31.81
30.73
596K -1.33%
Sep 17 31.47 31.61
31.77
31.16
1.0M -1.41%
Sep 16 31.92 31.25
32.01
31.09
706K 1.56%
Sep 13 31.43 31.06
31.7
30.52
655K 1.55%
Sep 12 30.95 30.82
31.18
30.01
797K 0.03%
Sep 11 30.94 29.98
31.03
29.16
1.3M 4.46%
Sep 10 29.62 28.68
29.7
28.31
1.5M 3.89%
Sep 9 28.51 27.62
28.77
27.62
641K 1.97%
Sep 6 27.96 28.35
28.36
27.71
365K -1.1%
Sep 5 28.27 27.88
28.63
27.73
706K 3.06%
Sep 4 27.43 27.11
27.73
27.11
705K 2.39%
Sep 3 26.79 27.16
27.36
26.24
656K -2.37%
Aug 30 27.44 27.69
27.78
27.28
770K 0%
Aug 29 27.44 27.15
27.56
26.96
517K 2.46%
Aug 28 26.78 26.09
26.81
26.01
1.0M 2.37%
Aug 27 26.16 26.98
27.16
26.12
377K -2.35%
Aug 26 26.79 26.92
27.24
26.53
385K 0.56%
Aug 23 26.64 27.75
27.94
26.53
612K -4.58%
Aug 22 27.92 28.05
28.34
27.8
480K -0.14%
Aug 21 27.96 28.4
28.48
27.86
399K -0.36%
Aug 20 28.06 28.31
28.48
27.8
542K -1.16%
Aug 19 28.39 28.21
28.64
27.99
345K 2.42%
Aug 16 27.72 27.15
27.83
27.04
1.1M 2.67%
Aug 15 27 27.16
27.23
26.73
628K -0.33%
Aug 14 27.09 27.7
27.94
27.03
790K -3.7%
Aug 13 28.13 27.89
28.56
27.75
623K 0.75%
Aug 12 27.92 28.32
28.39
27.67
798K -2.31%
Aug 9 28.58 29.03
29.03
28.57
451K -2.09%
Aug 8 29.19 29.61
29.86
29.02
628K -1.18%
Aug 7 29.54 29.28
29.73
28.57
698K -0.67%
Aug 6 29.74 30.39
30.85
29.31
680K -2.14%
Aug 5 30.39 30.5
30.67
29.93
1.0M -2.09%
Aug 2 31.04 31.75
32
30.61
1.3M -3.36%
Aug 1 32.12 33
33.93
31.92
1.5M -4.66%
Jul 31 33.69 34.66
34.66
33.58
917K -2.77%
Jul 30 34.65 34
34.66
33.52
810K 1.58%
Jul 29 34.11 34.76
34.78
34.02
633K -1.5%
Jul 26 34.63 35.14
35.47
34.63
598K -1.34%
Jul 25 35.1 35.53
35.8
34.98
518K -0.76%
Jul 24 35.37 34.46
35.57
34.27
778K 2.20%
Jul 23 34.61 34.55
34.61
33.9
781K 0.99%
Jul 22 34.27 34.34
34.46
33.92
853K -0.03%
Jul 19 34.28 34.69
35.02
34.14
1.1M -1.15%
Jul 18 34.68 35.25
35.3
34.45
957K -1.73%
Jul 17 35.29 37.15
37.15
35.13
1.3M -5.03%
Jul 16 37.16 36.38
37.44
35.95
1.3M 2.12%
Jul 15 36.39 34.77
36.55
34.55
2.3M 7.44%
Jul 12 33.87 33.75
35.37
33.68
4.3M -12.86%
Jul 11 38.87 39.3
39.55
38.61
206K -0.94%
Jul 10 39.24 39.42
39.72
39.17
148K 0.13%
Jul 9 39.19 39.24
39.59
38.94
179K -0.71%
Jul 8 39.47 39.87
39.92
39.31
500K -1.28%
Jul 5 39.98 39.63
40
39.07
105K 0.20%
Jul 3 39.9 39.6
39.92
39.57
65.4K 0.99%
Jul 2 39.51 39.25
39.72
39.16
220K -0.45%
Jul 1 39.69 40
40.27
39.44
442K 0.30%
Jun 28 39.57 39.35
39.93
39.35
1.1M 0.87%
Jun 27 39.23 38.48
39.3
38.45
567K 1.92%
Jun 26 38.49 38.82
38.98
38.14
479K -0.59%
Jun 25 38.72 38.33
39.03
38.33
361K 1.02%
Jun 24 38.33 38.95
39.21
38.33
403K -1.59%
Jun 21 38.95 38.87
39.5
38.65
631K -0.41%
Jun 20 39.11 39.06
39.2
38.8
208K 1.19%
Jun 19 38.65 38.61
38.82
38.39
228K 0.13%
Jun 18 38.6 38.31
39.02
38.15
607K 1.39%
Jun 17 38.07 38.42
38.52
38.02
203K -0.83%
Jun 14 38.39 38.88
38.89
38.29
175K -1.64%
Jun 13 39.03 38.92
39.21
38.73
176K 0.28%
Jun 12 38.92 38.82
38.95
38.49
179K -0.03%
Jun 11 38.93 39.61
39.98
38.83
219K -0.84%
Jun 10 39.26 38.95
39.47
38.9
141K 1.37%
Jun 7 38.73 38.91
39.24
38.63
130K -0.05%
Jun 6 38.75 38.27
38.91
38.13
187K 0.96%
Jun 5 38.38 38.9
38.9
38.1
165K -1.39%
Jun 4 38.92 38.18
38.92
38.18
202K 3.26%
Jun 3 37.69 37.16
37.87
36.88
380K 1.24%
May 31 37.23 36.87
37.43
36.87
240K -0.43%
May 30 37.39 37.2
37.51
37.17
178K 1.05%
May 29 37 36.66
37.13
36.51
459K -0.03%
May 28 37.01 37.6
37.63
36.98
209K -1.25%
May 24 37.48 37.91
37.97
37.1
173K -0.32%
May 23 37.6 38.3
38.62
37.27
334K -3.17%
May 22 38.83 39.05
39.28
38.82
125K -0.82%
May 21 39.15 39.11
39.34
38.9
369K 0.49%
May 20 38.96 38.53
39.3
38.51
138K 0.13%
May 17 38.91 39.08
39.44
38.79
204K -1.59%
May 16 39.54 40.39
40.5
39.3
341K 1.85%
May 15 38.82 38.33
39.02
38.21
316K 0.41%
May 14 38.66 38.17
38.85
38.16
184K 1.07%
May 13 38.25 38.75
39
38.17
197K -3.34%
May 10 39.57 39.63
39.68
38.86
248K -0.55%
May 9 39.79 39.47
40
39.1
201K -0.08%
May 8 39.82 40.05
40.32
39.7
276K -0.5%
May 7 40.02 41.09
41.35
39.67
228K -4.14%
May 6 41.75 40.95
41.88
40.81
198K 0.17%
May 3 41.68 40.77
41.86
40.77
197K 2.81%
May 2 40.54 41.84
41.86
39.41
324K -4.68%
May 1 42.53 42.83
43.22
42.33
489K -1.14%
Apr 30 43.02 43.38
43.45
42.6
404K -0.49%
Apr 29 43.23 42.8
43.45
42.8
282K 1.08%
Apr 26 42.77 42.29
42.78
42.29
195K 1.04%
Apr 25 42.33 42.75
42.75
41.8
221K -1.63%
Apr 24 43.03 42.96
43.34
42.8
157K 0.02%
Apr 23 43.02 42.52
43.36
42.51
139K 1.08%
Apr 22 42.56 42.73
42.94
42.38
134K -0.68%
Apr 18 42.85 42.76
43.06
42.63
109K -0.09%
Apr 17 42.89 42.99
43.08
42.55
188K 0.02%
Apr 16 42.88 42.73
43.03
42.49
191K 0.61%
Apr 15 42.62 42.86
43.13
42.55
118K -0.58%
Apr 12 42.87 42.96
43.3
42.62
158K 0.42%
Apr 11 42.69 42.67
42.86
42.45
151K 0%