Earnings Ahead

KMPR - Kemper Corporation

49.26 -0.06 -0.12

  1. Home
  2. Financial Services
  3. KMPR
Kemper Corporation

Kemper Corporation

About

Profile

Headquarters

Chicago, Illinois, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

KMPR



 
...

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.
  • Kemper Non-GAAP EPS of $0.78 in-line, revenue of $1.18B beats by $20M
  • Crypto-tied stocks lead week's financial losers as bitcoin retreats from two-year high
  • Kemper declares $0.31 dividend
  • Kemper GAAP EPS of -$2.28, revenue of $1.2B
  • Kemper upgraded to Overweight at Piper Sandler on depressed valuation
  • Kemper appoints interim CFO
  • Kemper Non-GAAP EPS of -$0.26 beats by $0.05, revenue of $1.26B misses by $50M
  • Kemper to exit from preferred home and auto markets
  • Kemper declares $0.31 dividend
  • Crypto, lenders top week's best-performing financial stocks; insurers slip
  • Upstart drops, Coinbase jumps with bitcoin: Weekly financials roundup
  • Kemper Non-GAAP EPS of -$1.02 beats by $0.05, revenue of $1.29B misses by $50M
  • Kemper declares $0.31 dividend
  • Riot Platforms stock surged, Progressive retreated: weekly financials roundup
  • Credit Suisse upgrades Kemper to Outperform based on 2025 earnings estimate
  • Kemper upgraded to Strong Buy at Raymond James on improved outlook, stock climbs 6%
  • Kemper Q4 Non-GAAP EPS misses, revenue beats
  • Kemper declares $0.31 dividend
  • Credit Suisse upgrades Kemper to Neutral, but cuts estimates on higher combined ratios
  • Q3 results help determine the week's financial stock winners and losers

Earnings History

Date EPS / Forecast Revenue / Forecast
January 31, 2022 -2.05 / -0.3233 1.49B / 1.43B Beat!
October 28, 2021 -1.19 / -0.1206 1.46B / 1.45B Beat!
July 29, 2021 -1.54 / 1.24 1.51B / 1.34B Beat!
April 29, 2021 1.31 / 1.31 1.35B / 1.27B Beat!
February 1, 2021 1.59 / 1.55 1.39B / 1.26B Beat!
November 2, 2020 1.36 / 0.9867 1.35B / 1.24B Beat!
August 3, 2020 1.2 / 1.03 1.23B / 1.15B Beat!
May 7, 2020 2.43 / 2.34 1.23B / 1.27B
February 10, 2020 1.45 / 1.4 1.28B / 1.22B Beat!
November 4, 2019 1.93 / 1.39 1.24B / 1.21B Beat!
August 5, 2019 1.38 / 1.33 1.28B / 1.18B Beat!
April 29, 2019 1.5 / 1.36 1.24B / 1.12B Beat!
February 11, 2019 0.91 / 0.79 1.09B / 1.08B Beat!
November 5, 2018 1.59 / 1.19 1.2B / 961.75M
July 30, 2018 0.7 / 0.64 741.9M / 695.65M Beat!
April 30, 2018 1.1 / 0.76 693M / 646.6M Beat!
February 7, 2018 - / 0.66 - / 591.1M
October 30, 2017 0.85 / 0.34 690.3M / 585.8M Beat!
August 1, 2017 0.41 / 0.63 684.4M / 564.4M Beat!
May 4, 2017 -0.08 / 0.29 651.4M / - Beat!
February 9, 2017 0.56 / 0.52 642.7M / 631.2M Beat!
November 3, 2016 -0.40 / 0.43 640.7M / - Beat!
Date Price Open High Low Vol Change ER
May 18, 2023 45.45 44.95
45.47
44.17
354K 0.55%
May 17, 2023 45.2 44.89
45.93
44.7
298K 1.19%
May 16, 2023 44.67 44.29
44.96
43.64
370K 0%
May 15, 2023 44.67 44.52
45.15
44.2
212K 1.02%
May 12, 2023 44.22 45.13
45.45
43.56
292K -1.93%
 
May 11, 2023 45.09 45.8
46.03
44.93
245K -2.34%
May 10, 2023 46.17 46.53
47.14
45.33
379K -0.43%
May 9, 2023 46.37 44.3
46.79
42.04
765K -0.75%
May 8, 2023 46.72 45.66
46.88
45.03
552K 2.61%
May 5, 2023 45.53 44.51
46.91
44.12
399K 3.88%
May 4, 2023 43.83 43.86
44.23
43.19
369K -1.13%
May 3, 2023 44.33 45.26
45.84
44.31
436K -2.36%
May 2, 2023 45.4 47.02
47.16
44.92
579K -4.26%
May 1, 2023 47.42 48.04
48.52
46.78
615K -2.53%
Apr 28, 2023 48.65 51.38
51.38
48.33
1.1M -6.59%
Apr 27, 2023 52.08 51.98
52.37
51.64
210K 0.39%
Apr 26, 2023 51.88 52.86
53.31
51.66
234K -2.41%
Apr 25, 2023 53.16 53.43
54.17
53
184K -1.23%
Apr 24, 2023 53.82 55.01
55.36
53.71
374K -1.99%
Apr 21, 2023 54.91 56.19
56.19
54.48
210K -1.95%
Apr 20, 2023 56 55.59
56.32
55.51
254K 0.56%
Apr 19, 2023 55.69 54.58
55.73
54.17
345K 2.48%
Apr 18, 2023 54.34 54.28
54.67
53.54
253K 0.11%
Apr 17, 2023 54.28 52.58
54.57
52.58
339K 3.23%
Apr 14, 2023 52.58 55.06
55.56
51.99
690K -4.24%
Apr 13, 2023 54.91 56.79
56.79
53
729K -3.99%
Apr 12, 2023 57.19 57.84
58.25
56.99
300K -1.02%
Apr 11, 2023 57.78 57.78
58.47
57.51
198K 0.16%
Apr 10, 2023 57.69 57.32
58.69
57.17
506K 2.21%
Apr 6, 2023 56.44 56.24
56.62
55.78
249K 0.73%
Apr 5, 2023 56.03 54.94
56.22
54.94
432K 1.49%
Apr 4, 2023 55.21 56.21
56.59
54.07
246K -0.81%
Apr 3, 2023 55.66 54.78
55.91
54.56
378K 1.83%
Mar 31, 2023 54.66 54.4
54.89
53.58
464K 1.30%
Mar 30, 2023 53.96 54.68
55.12
53.38
267K -0.86%
Mar 29, 2023 54.43 53.82
54.57
53.37
489K 2.41%
Mar 28, 2023 53.15 53.02
53.92
52.83
354K -0.52%
Mar 27, 2023 53.43 53.62
53.84
52.74
364K 1.14%
Mar 24, 2023 52.83 51.7
53.28
51.21
416K 0.86%
Mar 23, 2023 52.38 53.51
54.2
52.11
276K -2.08%
Mar 22, 2023 53.49 55.53
55.82
53.44
262K -3.67%
Mar 21, 2023 55.53 55.68
56.79
55.3
288K 2.17%
Mar 20, 2023 54.35 53.76
55.96
53.76
490K 2.24%
Mar 17, 2023 53.16 57.37
57.42
52.78
1.1M -7.24%
Mar 16, 2023 57.31 55.48
57.57
55.36
334K 2.56%
Mar 15, 2023 55.88 55.81
56.85
54.33
660K -3.69%
Mar 14, 2023 58.02 57.35
58.33
56.24
523K 4.47%
Mar 13, 2023 55.54 56.15
56.35
55.01
447K -3.84%
Mar 10, 2023 57.76 58.89
59.39
57.45
487K -2.4%
Mar 9, 2023 59.18 61.16
61.16
58.68
480K -3.17%
Mar 8, 2023 61.12 60.1
61.24
59.83
561K 1.76%
Mar 7, 2023 60.06 61.4
61.86
60.02
322K -2.17%
Mar 6, 2023 61.39 62.92
63.61
60.95
466K -2.46%
Mar 3, 2023 62.94 61.09
63.16
60.53
328K 3.10%
Mar 2, 2023 61.05 61.04
61.15
60.03
296K -0.7%
Mar 1, 2023 61.48 61.45
62
60.82
501K -0.19%
Feb 28, 2023 61.6 61.86
62.72
61.53
516K -0.45%
Feb 27, 2023 61.88 62.53
63.5
61.79
307K -0.45%
Feb 24, 2023 62.16 63.11
63.36
62.14
405K -2.33%
Feb 23, 2023 63.64 63.92
64.27
62.94
252K -0.42%
Feb 22, 2023 63.91 63.93
64.64
63.71
249K -0.41%
Feb 21, 2023 64.17 64.85
65.5
63.93
278K -2.06%
Feb 17, 2023 65.52 64.94
65.98
64.35
310K 0.88%
Feb 16, 2023 64.95 64.92
65.35
64.53
214K -0.41%
Feb 15, 2023 65.22 63.62
65.42
63.5
253K 2.15%
Feb 14, 2023 63.85 64.15
64.66
63.4
282K -0.85%
Feb 13, 2023 64.4 64.68
64.91
64.08
269K -0.29%
Feb 10, 2023 64.59 63.51
64.84
63.21
267K 1.13%
Feb 9, 2023 63.87 67.36
67.4
63.75
593K -4.53%
Feb 8, 2023 66.9 67.85
67.97
66.35
587K -1.69%
Feb 7, 2023 68.05 64
68.15
63.67
1.0M 9.97%
Feb 6, 2023 61.88 60.81
62.3
60.52
565K 1.44%
Feb 3, 2023 61 57.77
62.74
57.77
922K 7.75%
Feb 2, 2023 56.61 57.73
57.95
55.91
522K -1.74%
Feb 1, 2023 57.61 58.11
59.1
56.89
593K -1.91%
Jan 31, 2023 58.73 57.1
58.85
57.1
488K 3.36%
Jan 30, 2023 56.82 56.69
57.39
55.95
637K 1.68%
Jan 27, 2023 55.88 54.75
56.5
54.32
548K 1.54%
Jan 26, 2023 55.03 56.67
57.62
52.93
573K -2.34%
Jan 25, 2023 56.35 54.25
56.36
54.07
241K 3.43%
Jan 24, 2023 54.48 53.57
55.25
53.57
267K 0.50%
Jan 23, 2023 54.21 53.87
54.38
53.55
124K 1.06%
Jan 20, 2023 53.64 53.24
53.65
52.74
231K 1.40%
Jan 19, 2023 52.9 52.76
53.52
52.33
259K -0.86%
Jan 18, 2023 53.36 54.42
55.31
53.34
231K -2.24%
Jan 17, 2023 54.58 55.54
56.13
54.51
272K -2.2%
Jan 13, 2023 55.81 55.27
56.65
55.08
584K 0.58%
Jan 12, 2023 55.49 54.81
55.89
54.27
424K 1.52%
Jan 11, 2023 54.66 55.66
56.35
54.47
602K -1.97%
Jan 10, 2023 55.76 55.46
56.98
55.19
671K 0.72%
Jan 9, 2023 55.36 54.58
56.35
54.28
473K 1.30%
Jan 6, 2023 54.65 51.74
54.68
51.6
376K 5.97%
Jan 5, 2023 51.57 50.27
51.6
50.15
208K 2.18%
Jan 4, 2023 50.47 49.58
50.51
49.11
222K 2.94%
Jan 3, 2023 49.03 49.55
49.72
48.05
322K -0.35%
Dec 30 49.2 49.06
49.54
48.57
314K -0.73%
Dec 29 49.56 49.76
50.12
49.42
223K 0.45%
Dec 28 49.34 49.93
50.16
48.93
310K -0.56%
Dec 27 49.62 50.78
50.78
49.08
405K -1.78%
Dec 23 50.52 51.89
51.9
50.1
426K -2.36%
Dec 22 51.74 52.89
52.89
51.33
244K -2.17%
Dec 21 52.89 52.6
53.39
52.51
404K 1.93%
Dec 20 51.89 51.49
52.86
51.49
511K 1.19%
Dec 19 51.28 50.89
51.84
50.57
241K 0.49%
Dec 16 51.03 50.75
51.7
50.19
737K -0.35%
Dec 15 51.21 51.94
52.53
51.16
372K -2.88%
Dec 14 52.73 53.43
54.31
52.46
311K -1%
Dec 13 53.26 54.97
55.16
53.05
416K -0.45%
Dec 12 53.5 54.79
55.14
53.27
372K -2.43%
Dec 9 54.83 56.14
57.2
54.81
465K -3.02%
Dec 8 56.54 54.46
56.62
53.88
509K 4.51%
Dec 7 54.1 54.45
55.28
52.74
474K -1.49%
Dec 6 54.92 55.82
55.82
54.07
451K -1.51%
Dec 5 55.76 56.42
56.42
54.78
252K -2.16%
Dec 2 56.99 55.53
57.14
55.53
178K 1.68%
Dec 1 56.05 57.2
58.32
55.98
217K -1.53%
Nov 30 56.92 55.51
56.94
54.51
371K 2.36%
Nov 29 55.61 54.01
55.67
54.01
186K 2.54%
Nov 28 54.23 53.74
54.26
53.54
172K -0.09%
Nov 25 54.28 54.01
54.51
53.79
60.1K 1.29%
Nov 23 53.59 54.45
54.7
53.5
132K -1.62%
Nov 22 54.47 53.68
54.9
53.68
269K 1.64%
Nov 21 53.59 53.48
54.1
53.3
156K -0.22%
Nov 18 53.71 55.35
56.07
53.49
192K -1.41%
Nov 17 54.48 53.15
54.92
53.15
186K 1.13%
Nov 16 53.87 53.66
54.18
52.61
138K 0.19%
Nov 15 53.77 53.59
54.27
53.06
179K 1.47%
Nov 14 52.99 55
55.25
52.85
260K -4.51%
Nov 11 55.49 55.51
56.19
54.71
364K 1.04%
Nov 10 54.92 55.37
55.74
54.49
246K 2.81%
Nov 9 53.42 54.38
54.63
53.01
304K -3%
Nov 8 55.07 55.83
56.01
54.74
598K -1.36%
Nov 7 55.83 56.03
56.42
54.71
410K -0.46%
Nov 4 56.09 51.65
58.38
51.65
1.1M 13.11%
Nov 3 49.59 45.84
51.72
45.24
561K 7.57%
Nov 2 46.1 47.13
48.03
46.02
295K -2.85%
Nov 1 47.45 48.25
48.81
47.37
282K -0.46%
Oct 31 47.67 46.7
47.88
46.46
282K 1.36%
Oct 28 47.03 46
47.16
45.59
139K 3.11%
Oct 27 45.61 45.49
46.68
45.38
165K 1.36%
Oct 26 45 45.22
45.69
44.76
128K 0.20%
Oct 25 44.91 43.39
45.25
43.39
168K 2.65%
Oct 24 43.75 42.99
44.02
42.99
257K 2.34%
Oct 21 42.75 41.73
43.04
41.53
321K 2.08%
Oct 20 41.88 45.08
45.08
41.81
315K -8.2%
Oct 19 45.62 46.04
46.84
44.77
207K -1.62%
Oct 18 46.37 46.31
46.95
45.96
210K 2.11%
Oct 17 45.41 45.32
46.09
45.32
208K 1.63%
Oct 14 44.68 45
45.73
44.57
176K 0.25%
Oct 13 44.57 42.9
44.83
42.41
240K 2.37%
Oct 12 43.54 44.06
44.2
43.27
201K -1.27%
Oct 11 44.1 43.76
44.88
43.42
268K 0.75%
Oct 10 43.77 43.78
44.24
43.54
146K 0.57%
Oct 7 43.52 44.32
44.32
43.29
201K -1.87%
Oct 6 44.35 44.2
44.61
43.35
174K -0.43%
Oct 5 44.54 44.55
45.57
44.45
321K -1.55%
Oct 4 45.24 42.93
45.29
42.93
362K 7.15%
Oct 3 42.22 41.5
42.52
40.65
200K 2.33%
Sep 30 41.26 42.33
42.84
41.21
257K -2.25%
Sep 29 42.21 42.45
42.45
41.55
197K -1.49%
Sep 28 42.85 42.11
43.27
41.79
213K 2.56%
Sep 27 41.78 42.46
42.68
40.9
241K -1%
Sep 26 42.2 44.2
44.38
42.06
261K -4.46%
Sep 23 44.17 44.34
44.76
43.81
184K -1.49%
Sep 22 44.84 45.67
45.67
44.28
163K -1.34%
Sep 21 45.45 46.16
46.92
45.45
183K -1.17%
Sep 20 45.99 46.43
47.16
45.38
285K -1.48%
Sep 19 46.68 45.87
46.96
45.76
309K 0.73%
Sep 16 46.34 46.47
46.83
45.85
993K -1.11%
Sep 15 46.86 46.97
47.36
46.11
346K -0.76%
Sep 14 47.22 46.34
47.28
45.64
395K 1.81%
Sep 13 46.38 47.7
48.11
46.16
190K -4.35%
Sep 12 48.49 48.98
49.25
47.93
382K -0.31%
Sep 9 48.64 48.94
49.51
48.45
245K -0.12%
Sep 8 48.7 47.05
48.72
46.63
206K 3.07%
Sep 7 47.25 45.95
47.38
45.56
251K 3.17%
Sep 6 45.8 45.99
46.2
44.89
484K 0%
Sep 2 45.8 46
46.67
45.38
301K -0.43%
Sep 1 46 45.96
46.02
44.91
210K 0%
Aug 31 46 46.53
46.56
45.76
191K -0.56%
Aug 30 46.26 46.93
46.93
46.13
169K -1.45%
Aug 29 46.94 46.79
47.07
46.01
190K -0.47%
Aug 26 47.16 49.05
49.12
46.99
151K -3.79%
Aug 25 49.02 48.1
49.25
47.99
178K 1.66%
Aug 24 48.22 47.31
48.28
46.83
238K 1.97%
Aug 23 47.29 47.48
47.48
46.77
173K 0.42%
Aug 22 47.09 47.97
48.24
46.92
191K -3.41%
Aug 19 48.75 49.06
49.6
48.49
320K -0.73%
Aug 18 49.11 48.85
49.24
48.15
260K 0.39%
Aug 17 48.92 48.22
49.08
48.19
243K 0.35%
Aug 16 48.75 47.29
48.99
47.29
197K 1.69%
Aug 15 47.94 47.29
48.55
47.29
156K 0.78%
Aug 12 47.57 46.45
47.88
46.45
178K 1.56%
Aug 11 46.84 45.8
46.94
45.8
217K 3.22%
Aug 10 45.38 45.18
45.59
45.06
128K 1.32%
Aug 9 44.79 44.84
44.99
44.16
165K 0.61%
Aug 8 44.52 43.85
45.27
43.85
253K 1.81%
Aug 5 43.73 42.15
43.77
42.04
197K 2.60%
Aug 4 42.62 43.69
43.71
42.39
260K -2.45%
Aug 3 43.69 43.15
44.04
42.14
395K 2.41%
Aug 2 42.66 44.99
46.12
41.62
816K -8%
Aug 1 46.37 46.53
46.58
44.82
293K -0.92%
Jul 29 46.8 47.48
48.02
46.67
417K -1.18%
Jul 28 47.36 47.61
47.81
46.35
213K -0.46%
Jul 27 47.58 48.17
48.17
46.74
226K -0.21%
Jul 26 47.68 48.09
48.72
47.39
195K -1.83%
Jul 25 48.57 47.57
48.9
47.28
234K 2.75%
Jul 22 47.27 47.76
48.13
46.86
164K -0.63%
Jul 21 47.57 48.65
48.65
46.55
239K -2.22%
Jul 20 48.65 48.16
49.23
48.16
274K 1.19%
Jul 19 48.08 47.21
48.44
47.18
239K 3.31%
Jul 18 46.54 47.91
48.57
46.51
211K -2.31%
Jul 15 47.64 48.44
48.44
47.23
168K 0.36%
Jul 14 47.47 48.34
48.34
46.38
299K -4%
Jul 13 49.45 49.93
50.6
49.38
256K -1.77%
Jul 12 50.34 49.17
50.79
49.15
298K 1.96%
Jul 11 49.37 49.68
50.01
48.86
150K -1.3%
Jul 8 50.02 50.32
51.38
49.97
173K -1.28%
Jul 7 50.67 50.55
51.29
50.39
234K 1.20%
Jul 6 50.07 49.61
50.43
48.73
253K 1.09%
Jul 5 49.53 48.07
49.59
47.38
388K 0.88%
Jul 1 49.1 48.21
49.23
47.42
194K 2.51%
Jun 30 47.9 47.13
48.2
46.95
315K 0.38%
Jun 29 47.72 48.01
48.03
47.42
169K -0.17%
Jun 28 47.8 48.49
49.4
47.6
254K -0.27%
Jun 27 47.93 48.5
48.59
47.76
195K -1.22%
Jun 24 48.52 45.29
48.74
45.29
678K 7.99%
Jun 23 44.93 44.75
45.93
44.49
235K 0.22%
Jun 22 44.83 43.69
45.19
43.69
305K 1.31%
Jun 21 44.25 44.51
45.66
44.1
438K -0.02%
Jun 17 44.26 45.67
46.16
44.06
653K -1.88%
Jun 16 45.11 45.66
45.66
43.97
447K -3.88%
Jun 15 46.93 46.76
47.93
46.29
299K 0.32%
Jun 14 46.78 48.17
48.55
46.4
208K -2.22%
Jun 13 47.84 48.4
48.84
47.6
204K -3.08%
Jun 10 49.36 49.88
49.88
49.11
150K -2.62%
Jun 9 50.69 52.09
52.09
50.68
160K -2.87%
Jun 8 52.19 52.32
52.81
51.68
217K -0.44%
Jun 7 52.42 51.01
52.51
50.99
177K 2.16%
Jun 6 51.31 51.72
52.47
51.2
256K 0.37%
Jun 3 51.12 51.68
52.31
51.05
151K -2.03%
Jun 2 52.18 52.24
52.25
51.32
239K 0.95%
Jun 1 51.69 52.77
53.27
50.85
366K -2.16%
May 31 52.83 51.8
53.26
51.47
301K 0.88%
May 27 52.37 51.42
52.51
51.19
148K 1.45%
May 26 51.62 51.03
52.01
51.03
239K 1.63%
May 25 50.79 49.38
50.93
49.33
257K 2.71%
May 24 49.45 48.77
49.47
47.26
238K 1.58%
May 23 48.68 47.35
49.35
46.99
298K 3.95%
May 20 46.83 48.41
48.68
45.94
338K -2.6%
May 19 48.08 48.19
48.93
47.41
314K -0.91%
May 18 48.52 48.08
49.18
48.08
240K -0.19%
May 17 48.61 47.71
48.71
47.25
233K 3.49%
May 16 46.97 46.78
47.23
46.38
205K 0.92%
May 13 46.54 45.53
47.02
45.53
268K 1.31%
May 12 45.94 46.4
46.4
45.33
331K -1.25%
May 11 46.52 47.91
48.47
46.14
381K -2.56%
May 10 47.74 48.47
48.49
46.94
395K -0.4%
May 9 47.93 48.19
48.56
46.89
522K -1.58%
May 6 48.7 49.87
50.11
48.1
439K -2.23%
May 5 49.81 51.23
52.05
49.48
471K -3.26%
May 4 51.49 51.59
52.22
50.2
898K -0.5%
May 3 51.75 48.91
53.44
48.85
982K 9.90%
May 2 47.09 46.5
47.37
45.94
619K 2.01%
Apr 29 46.16 47.09
47.59
45.64
537K -1.95%
Apr 28 47.08 47.9
47.91
46.29
912K -2.85%
Apr 27 48.46 49.27
49.7
48.44
495K -2.3%
Apr 26 49.6 50.63
51.09
49.26
514K -2.67%
Apr 25 50.96 50.11
51.07
48.14
521K 1.19%
Apr 22 50.36 53.96
54.4
50.36
511K -7.03%
Apr 21 54.17 55.62
56.39
54.14
424K -1.67%
Apr 20 55.09 54.19
55.24
53.59
567K 2.25%
Apr 19 53.88 54.57
54.99
53.75
522K -1.01%
Apr 18 54.43 54.84
56.04
54.1
315K -1.48%
Apr 14 55.25 55.42
56.3
54.81
447K -0.83%
Apr 13 55.71 54.68
55.9
54.68
199K 1.83%
Apr 12 54.71 55.08
56.16
54.2
192K -0.05%
Apr 11 54.74 54.93
55.4
54.27
184K -0.36%
Apr 8 54.94 55.06
55.43
54.49
165K -0.15%
Apr 7 55.02 54.93
55.13
53.74
260K 0.44%
Apr 6 54.78 53.97
55.24
53.69
165K 1.56%
Apr 5 53.94 55.9
56.15
53.85
255K -3.32%
Apr 4 55.79 57.25
57.25
55.4
210K -2.64%
Apr 1 57.3 56.7
57.36
56.31
228K 1.34%
Mar 31 56.54 56.87
57.58
56.38
224K -0.35%
Mar 30 56.74 55.95
56.91
55.9
313K 1.68%
Mar 29 55.8 54.99
55.8
54.47
220K 2.16%
Mar 28 54.62 54.83
55.13
54.3
167K -0.84%
Mar 25 55.08 54.1
55.11
54.1
287K 1.64%
Mar 24 54.19 54.52
54.77
53.97
175K -0.59%
Mar 23 54.51 53.51
55.03
53.39
234K 1.66%
Mar 22 53.62 54.45
55.06
53.55
211K -1.03%
Mar 21 54.18 53.9
55
53.49
192K 0.09%
Mar 18 54.13 54.39
54.56
53.04
941K -0.28%
Mar 17 54.28 52.72
54.42
52.35
280K 2.13%
Mar 16 53.15 52.6
53.49
52.11
183K 1.10%
Mar 15 52.57 51.98
53.05
51.24
217K 1.15%
Mar 14 51.97 53.63
53.68
51.82
214K -2.07%
Mar 11 53.07 53.29
53.61
52.33
212K 0.08%
Mar 10 53.03 51.84
53.26
51.42
336K 1.34%
Mar 9 52.33 53.73
53.77
52.18
268K -1.26%
Mar 8 53 54.02
54.35
52.96
336K -1.76%
Mar 7 53.95 52.25
55.12
52.24
422K 3.14%
Mar 4 52.31 50.96
52.43
50.69
331K 1.53%
Mar 3 51.52 52.04
52.49
50.71
317K -0.58%
Mar 2 51.82 53
53.05
51.74
374K -1.6%
Mar 1 52.66 53.07
53.1
51.9
413K -1.46%
Feb 28 53.44 52.28
53.79
52.28
404K -0.06%
Feb 25 53.47 51.94
53.47
51.82
387K 3.76%
Feb 24 51.53 51.01
51.65
49.9
389K -0.88%
Feb 23 51.99 52.04
52.51
51.63
531K 0.99%
Feb 22 51.48 50.35
51.83
50.12
338K 2%
Feb 18 50.47 48.5
50.5
48.27
380K 3.34%
Feb 17 48.84 49.93
50.11
48.3
580K -2.79%
Feb 16 50.24 50.27
50.87
49.57
451K -0.42%
Feb 15 50.45 50.29
50.83
49.52
437K 0.34%
Feb 14 50.28 51.36
51.49
49.74
396K -1.64%
Feb 11 51.12 52.11
52.71
50.5
719K -2.18%
Feb 10 52.26 53.23
53.8
51.79
344K -2.45%
Feb 9 53.57 54.4
55.15
53.31
358K -1.6%
Feb 8 54.44 52.85
54.72
52.37
457K 3.68%
Feb 7 52.51 52.5
52.8
51.8
298K -0.34%
Feb 4 52.69 53.24
53.66
52.24
295K -1.03%
Feb 3 53.24 53.06
53.84
52.55
528K 0.55%
Feb 2 52.95 52.2
53.61
52.1
740K 0.47%
Feb 1 52.7 53
53.37
50.5
2.0M -12.14%
Jan 31 59.98 58.48
59.99
57.93
317K 1.66%
Jan 28 59 58.15
59.01
57.39
203K 1.24%
Jan 27 58.28 59.98
60.95
58.21
267K -2.3%
Jan 26 59.65 60.58
61.21
58.92
258K -1.34%
Jan 25 60.46 59.94
60.86
58.43
213K 0.40%
Jan 24 60.22 58.06
60.44
58.01
301K 2.76%
Jan 21 58.6 58.89
59.28
58.34
298K -1.36%
Jan 20 59.41 62.8
62.8
59.37
432K -5.19%
Jan 19 62.66 63.28
63.71
61.91
267K -0.73%
Jan 18 63.12 63.95
63.95
62.61
218K -1.38%
Jan 14 64 62.16
64.09
61.6
301K 1.73%
Jan 13 62.91 62.48
64.36
62.1
633K 0.90%
Jan 12 62.35 62
62.91
61.58
388K 0.10%
Jan 11 62.29 61.63
62.42
60.57
264K 2.15%
Jan 10 60.98 63.47
63.66
60.77
471K -3.16%
Jan 7 62.97 60.64
63.04
60.55
382K 4.10%
Jan 6 60.49 60.66
61.18
59.72
265K 1.49%
Jan 5 59.6 60.61
61.22
59.58
562K -1.24%
Jan 4 60.35 59.62
61.36
59.31
472K 0.92%
Jan 3 59.8 59.01
60.99
58.87
327K 1.72%
Dec 31 58.79 58.36
59.94
58.36
306K 0.67%
Dec 30 58.4 58.49
59.14
58.3
285K 0.19%
Dec 29 58.29 57.2
58.81
56.86
295K 2.55%
Dec 28 56.84 56.36
57.65
56.36
236K 0.66%
Dec 27 56.47 56.45
56.89
55.33
175K 0.34%
Dec 23 56.28 54.89
56.47
54.47
376K 2.70%
Dec 22 54.8 54.57
55.2
54.49
207K 0.31%
Dec 21 54.63 52.61
54.66
52.61
235K 4.06%
Dec 20 52.5 52.72
53.01
51.39
216K -2.03%
Dec 17 53.59 54.38
54.5
53.2
712K -1.34%
Dec 16 54.32 55.47
55.64
54.28
299K -1.61%
Dec 15 55.21 54.54
55.68
53.94
207K 1.12%
Dec 14 54.6 53.86
55.26
53.86
333K 1.62%
Dec 13 53.73 52.45
53.99
52.36
347K 1.88%
Dec 10 52.74 53.63
53.93
52.49
209K -1.4%
Dec 9 53.49 53.77
54.25
52.67
274K -1.36%
Dec 8 54.23 54.72
54.84
54.17
264K -0.64%
Dec 7 54.58 56
56.06
54.15
235K -1.8%
Dec 6 55.58 54
55.88
53.35
329K 3.04%
Dec 3 53.94 54.53
54.77
52.9
391K -1.08%
Dec 2 54.53 53.89
55.07
53.17
318K 1.79%
Dec 1 53.57 56.13
56.13
53.57
349K -3.16%
Nov 30 55.32 56.33
56.33
54.89
555K -2.59%
Nov 29 56.79 58.83
58.83
56.41
417K -2.61%
Nov 26 58.31 56.86
58.69
56.76
176K -0.53%
Nov 24 58.62 59.15
59.15
57.85
212K -1.15%
Nov 23 59.3 59.17
59.69
59.04
210K 0.10%
Nov 22 59.24 58.61
59.92
58.19
157K 2.10%
Nov 19 58.02 58.48
59.31
57.9
630K -2.09%
Nov 18 59.26 59.63
59.73
58.42
252K -0.34%
Nov 17 59.46 59.94
60.17
58.74
385K -0.92%
Nov 16 60.01 60.39
60.96
59.76
332K -0.78%
Nov 15 60.48 61.51
61.65
60.1
167K -1.4%
Nov 12 61.34 60.63
61.43
60.01
147K 0.67%
Nov 11 60.93 61.23
61.52
60.18
174K -0.72%
Nov 10 61.37 61.42
61.89
61.1
173K -0.62%
Nov 9 61.75 62.68
62.69
61.53
152K -1.94%
Nov 8 62.97 63.74
64.01
62.56
263K -1.24%
Nov 5 63.76 62.76
63.91
62.6
184K 2.28%
Nov 4 62.34 64.9
64.9
62.12
315K -3.86%
Nov 3 64.84 63.78
65.06
63.24
284K 1.28%
Nov 2 64.02 63.81
64.31
63.12
344K 0.09%
Nov 1 63.96 61.89
64.15
59.65
830K 0.76%
Oct 29 63.48 69.62
69.62
62.82
1.2M -10.03%
Oct 28 70.56 69.11
70.65
69.03
241K 2.34%
Oct 27 68.95 69.35
70.28
68.34
323K -0.36%
Oct 26 69.2 68.94
69.59
68.51
141K 0.86%
Oct 25 68.61 68.51
68.89
67.96
176K 0.37%
Oct 22 68.36 67
68.41
66.82
226K 2.06%
Oct 21 66.98 64.95
67
64.76
213K 2.49%
Oct 20 65.35 64.8
65.53
64.38
110K 0.85%
Oct 19 64.8 64.3
65.64
64.3
214K -0.69%
Oct 18 65.25 65.69
65.71
65.04
147K -1.35%
Oct 15 66.14 67.06
67.33
66.11
181K -0.91%
Oct 14 66.75 66.48
67.42
65.54
177K 0.88%
Oct 13 66.17 66.35
66.44
64.92
216K -0.15%
Oct 12 66.27 65.66
66.39
65.29
182K 0.58%
Oct 11 65.89 67.17
67.94
65.89
174K -1.69%
Oct 8 67.02 68.09
68.19
67
257K -2.02%
Oct 7 68.4 68.47
69.37
68.34
146K 0.37%
Oct 6 68.15 67.68
68.67
66.61
174K -0.26%
Oct 5 68.33 67.75
68.64
67.43
471K 0.72%
Oct 4 67.84 68.3
68.97
67.78
219K -0.59%
Oct 1 68.24 67.11
68.48
66.1
140K 2.17%
Sep 30 66.79 68.08
68.21
66.78
98.4K -1.46%
Sep 29 67.78 67.12
68.07
66.65
100K 1.01%
Sep 28 67.1 67.88
68.49
66.87
119K -1.63%
Sep 27 68.21 67.78
68.84
67.78
141K 1.34%
Sep 24 67.31 67
67.75
66.44
146K -0.19%
Sep 23 67.44 67.38
68.39
67.18
230K 0.31%
Sep 22 67.23 66.96
67.42
66.28
166K 1.30%
Sep 21 66.37 66.14
66.76
65.58
263K 1.31%
Sep 20 65.51 64.04
65.57
63.37
242K 0.68%
Sep 17 65.07 65.71
65.81
64.46
882K -0.66%
Sep 16 65.5 66.74
66.86
64.9
198K -1.74%
Sep 15 66.66 66.67
68.03
66.51
283K -0.27%
Sep 14 66.84 67.23
67.23
65.94
230K -0.13%
Sep 13 66.93 65.71
67.1
65.66
199K 3.26%
Sep 10 64.82 65.96
65.96
64.53
159K -1.68%
Sep 9 65.93 67.23
67.23
65.85
262K -2.35%
Sep 8 67.52 68.05
68.88
67.11
172K -1.42%
Sep 7 68.49 68.42
68.8
68.05
206K -0.17%
Sep 3 68.61 68.09
68.61
67.92
142K 0.35%
Sep 2 68.37 68.1
68.41
67.65
211K 0.32%
Sep 1 68.15 68.94
69.21
68.04
149K -0.66%
Aug 31 68.6 68.14
68.85
67.9
189K 0.63%
Aug 30 68.17 70.12
70.2
68.11
158K -2.95%
Aug 27 70.24 68.86
70.43
68.4
195K 2.57%
Aug 26 68.48 68.35
68.97
67.79
156K 0.69%
Aug 25 68.01 68.6
68.81
67.95
211K -0.76%
Aug 24 68.53 68.42
69.03
68.39
158K 0.16%
Aug 23 68.42 68.52
68.7
67.68
146K 0.60%
Aug 20 68.01 66.47
68.26
66.17
331K 2.07%
Aug 19 66.63 68.41
69.07
66.07
500K -2.98%
Aug 18 68.68 67.15
69.12
66.68
354K 2.23%
Aug 17 67.18 65.74
67.27
65.71
302K 1.17%
Aug 16 66.4 66.66
67.18
66.11
287K -0.55%
Aug 13 66.77 66.54
67.21
66.25
264K -0.39%
Aug 12 67.03 67
67.49
66.5
179K 0.21%
Aug 11 66.89 69.05
69.82
66.57
489K -2.39%
Aug 10 68.53 67.86
69.74
67.86
459K 1.11%
Aug 9 67.78 65.84
68.14
65.73
541K 3.09%
Aug 6 65.75 63.94
65.86
63.51
439K 4.27%
Aug 5 63.06 61.36
63.08
61.03
348K 2.29%
Aug 4 61.65 61.86
62.32
61.33
440K -1.72%
Aug 3 62.73 63.22
63.22
62.24
312K -0.93%
Aug 2 63.32 66.16
66.47
62.99
739K -4.08%
Jul 30 66.01 60.01
66.08
60
865K -3.61%
Jul 29 68.48 68.39
69
67.77
165K 1.15%
Jul 28 67.7 68.34
68.62
66.93
135K -0.56%
Jul 27 68.08 67.9
68.57
67.8
106K -0.51%
Jul 26 68.43 68.09
68.75
68.01
124K 0.06%
Jul 23 68.39 68.82
68.82
68.02
145K 0.23%
Jul 22 68.23 69.19
69.31
67.91
177K -1.87%
Jul 21 69.53 69.63
70.44
69.36
180K 0.91%
Jul 20 68.9 67.63
69.78
67.33
374K 2.09%
Jul 19 67.49 68.35
68.35
66.75
309K -3.74%
Jul 16 70.11 70.73
70.78
69.87
216K -0.06%
Jul 15 70.15 69.44
70.31
69.01
199K 0.29%
Jul 14 69.95 70.44
70.92
69.52
107K -0.38%
Jul 13 70.22 70.91
71.46
70.19
133K -1.94%
Jul 12 71.61 70.48
71.61
70.48
188K 0.83%
Jul 9 71.02 70.7
71.17
70.39
202K 1.65%
Jul 8 69.87 70.6
70.75
69.51
144K -2.32%
Jul 7 71.53 71.13
71.85
70.69
141K -0.1%
Jul 6 71.6 72.95
73.08
71.37
299K -2.21%
Jul 2 73.22 74.72
74.72
73.1
146K -1.96%
Jul 1 74.68 74.31
75.15
74.21
216K 1.06%
Jun 30 73.9 73.96
74.34
73.49
259K 0.18%
Jun 29 73.77 74.04
74.82
73.68
272K 0.01%
Jun 28 73.76 72.54
74.13
72.29
288K -0.2%
Jun 25 73.91 72.95
74.25
72.91
445K 1.76%
Jun 24 72.63 71.89
72.79
71.25
244K 1.44%
Jun 23 71.6 71.63
72.54
71.51
175K -0.01%
Jun 22 71.61 71.48
72.2
71.28
234K 0.18%
Jun 21 71.48 70.28
71.77
70.08
344K 2.63%
Jun 18 69.65 70.25
70.57
69.54
651K -2%
Jun 17 71.07 72.47
72.47
70.56
279K -1.82%
Jun 16 72.39 73.3
73.79
72.16
239K -1.4%
Jun 15 73.42 72.56
74.13
72.15
295K 1.41%
Jun 14 72.4 72.54
72.66
72.05
267K -0.18%
Jun 11 72.53 72.33
72.68
72.19
194K 0.58%
Jun 10 72.11 71.87
72.57
71.52
184K 1.02%
Jun 9 71.38 72.34
72.64
71.23
234K -1.38%
Jun 8 72.38 72
72.7
71.06
256K 0.35%
Jun 7 72.13 73.54
73.81
71.96
223K -2.06%
Jun 4 73.65 73
73.65
72.18
484K 0.90%
Jun 3 72.99 72.75
73.69
72.48
259K -0.23%
Jun 2 73.16 74.51
74.51
73.1
330K -1.47%
Jun 1 74.25 75.35
75.55
74.1
275K -0.83%
May 28 74.87 74.5
75.08
74.06
389K 0.56%
May 27 74.45 74.71
74.88
73.79
471K 0.15%
May 26 74.34 74.63
75.3
74.28
199K -0.3%
May 25 74.56 75.45
76.18
74.42
400K -1.23%
May 24 75.49 76.24
76.35
75.36
186K -0.89%
May 21 76.17 76.95
77.48
76.02
168K -0.72%
May 20 76.72 76.69
77.02
76.05
197K -0.04%
May 19 76.75 76.16
76.76
75.32
243K -0.44%
May 18 77.09 77.11
77.63
76.51
185K -0.43%
May 17 77.42 77.21
77.82
77.07
121K -0.49%
May 14 77.8 77.75
78.09
77.36
278K 0.04%
May 13 77.77 76.78
78.01
76.77
324K 1.01%
May 12 76.99 78.04
79
76.88
380K -1.24%
May 11 77.96 77.21
78.33
77.04
255K -0.19%
May 10 78.11 79.76
80.78
78.04
278K -1.72%
May 7 79.48 78.96
79.63
78.85
193K 0.03%
May 6 79.46 78.37
79.49
78.14
216K 2.03%
May 5 77.88 79.28
79.9
77.04
405K -1.73%
May 4 79.25 78.46
79.66
78.27
246K 0.53%
May 3 78.83 78.63
79.89
78.2
458K 0.99%
Apr 30 78.06 82
82
77.7
494K -6.4%
Apr 29 83.4 82.19
83.98
82.19
208K 1.83%
Apr 28 81.9 82.7
82.89
81.66
158K -0.94%
Apr 27 82.68 82.53
83.5
82.22
176K -0.14%
Apr 26 82.8 83.46
83.83
82.72
120K -0.6%
Apr 23 83.3 82.06
83.69
82.06
195K 1.52%
Apr 22 82.05 82.72
83.06
81.94
152K -1.2%
Apr 21 83.05 82.17
83.49
82.17
134K 1.19%
Apr 20 82.07 82.12
83.27
81.64
205K -0.77%
Apr 19 82.71 83.09
83.17
82.27
221K -0.17%
Apr 16 82.85 83.48
83.48
82.46
172K -0.2%
Apr 15 83.02 83.42
83.5
82.45
145K -0.12%
Apr 14 83.12 80.96
83.28
80.83
194K 2.55%
Apr 13 81.05 80.61
81.47
80.57
200K -0.02%
Apr 12 81.07 80.91
81.63
80.47
251K 0.37%
Apr 9 80.77 80.78
81.53
80.4
183K 0.24%
Apr 8 80.58 80.57
81.46
80.33
215K -0.31%
Apr 7 80.83 81.74
82
80.37
180K -1.15%
Apr 6 81.77 81.58
82.77
81.49
187K 0.23%
Apr 5 81.58 81.58
82.92
81.04
276K 0.54%
Apr 1 81.14 79.36
81.15
79.36
273K 1.78%
Mar 31 79.72 81.32
81.82
79.62
237K -2.27%
Mar 30 81.57 81.74
82.23
80.99
177K 0.39%
Mar 29 81.25 80.08
81.77
79.49
239K 0.51%
Mar 26 80.84 81.34
81.34
80.03
190K 0.37%
Mar 25 80.54 79.19
80.89
78.56
255K 1.68%
Mar 24 79.21 79.95
81.02
79.16
259K 0.10%
Mar 23 79.13 79.94
80.85
78.98
208K -2.01%
Mar 22 80.75 80.73
81.64
80.38
360K -0.86%
Mar 19 81.45 82.31
82.99
81.39
610K -0.74%
Mar 18 82.06 82.25
83.75
81.97
219K 0.33%
Mar 17 81.79 81.82
82.67
81.42
186K -0.13%
Mar 16 81.9 81.25
82.24
80.7
185K 0.12%
Mar 15 81.8 80.85
82.03
79.99
337K 1.88%
Mar 12 80.29 81.46
81.67
80.09
299K -0.73%
Mar 11 80.88 81.25
81.92
80.29
179K -0.53%
Mar 10 81.31 80.19
81.72
79.54
175K 1.47%
Mar 9 80.13 80.36
81.01
78.65
180K -0.1%
Mar 8 80.21 79.49
81.59
79.04
193K 1.82%
Mar 5 78.78 77.22
78.92
76.26
339K 3.17%
Mar 4 76.36 77.57
78.08
75.68
283K -1.55%
Mar 3 77.56 76.73
78.26
76.25
279K 0.94%
Mar 2 76.84 77.74
77.85
76.71
173K -0.69%
Mar 1 77.37 76.64
77.58
76.48
276K 2.31%
Feb 26 75.62 75.48
76.13
74.6
292K 0.09%
Feb 25 75.55 78.14
78.26
75.36
231K -2.97%
Feb 24 77.86 78.19
79.11
77.63
369K -0.36%
Feb 23 78.14 77.64
78.35
76
290K 1.38%
Feb 22 77.08 73.49
77.33
73.49
322K 3.83%
Feb 19 74.24 74.44
75.15
73.54
1.1M 0.03%
Feb 18 74.22 74.73
75.06
73.47
268K -1.04%
Feb 17 75 73.94
75.11
73.57
224K 1.09%
Feb 16 74.19 76.26
76.26
73.85
335K -2.34%
Feb 12 75.97 76
76.8
75.48
222K -0.16%
Feb 11 76.09 75.2
76.31
75.08
280K 1.30%
Feb 10 75.11 74.92
75.47
73.87
411K 0.75%
Feb 9 74.55 73.15
75.2
72.66
420K 3.43%
Feb 8 72.08 71.97
72.25
70.46
193K 0.54%
Feb 5 71.69 70.14
72.46
70.12
337K 3.12%
Feb 4 69.52 69.52
70.64
68.56
240K 0.45%
Feb 3 69.21 69.52
70.57
68.48
320K -0.76%
Feb 2 69.74 73.02
73.02
66.91
615K -3.86%
Feb 1 72.54 70.79
72.7
69.81
363K 3.11%
Jan 29 70.35 71.32
71.65
69.89
267K -1.8%
Jan 28 71.64 72
72.58
71.13
201K 0.15%
Jan 27 71.53 73.4
73.58
70.65
226K -3.47%
Jan 26 74.1 75.39
75.39
74.03
169K -1.16%
Jan 25 74.97 74.12
75.06
73.71
250K 0.59%
Jan 22 74.53 74.74
75.66
74.35
174K -1.15%
Jan 21 75.4 77.49
78.23
75.31
184K -2.46%
Jan 20 77.3 78.23
78.23
77.07
360K -0.85%
Jan 19 77.96 77.94
78.35
76.69
254K 0.96%
Jan 15 77.22 76.49
77.77
76.08
280K 0.34%
Jan 14 76.96 78.16
78.28
76.45
312K -0.65%
Jan 13 77.46 78.8
79.55
77.31
192K -1.95%
Jan 12 79 78.74
80.51
78.22
103K 0.66%
Jan 11 78.48 79.04
79.68
78.35
100K -1.36%
Jan 8 79.56 79.97
80.74
78.25
168K -0.01%
Jan 7 79.57 81
81
79.44
311K -2.08%
Jan 6 81.26 78.33
81.91
78.29
310K 4.93%
Jan 5 77.44 76.05
78.3
75.76
168K 2.24%
Jan 4 75.74 77.11
77.11
74.73
157K -1.42%
Dec 31 76.83 76.22
77.31
75.59
118K 0.48%
Dec 30 76.46 76.62
77.4
76.11
97.3K 0.26%
Dec 29 76.26 77.4
77.4
75.64
72.0K -1.1%
Dec 28 77.11 77.51
78.18
76.76
72.3K -0.05%
Dec 24 77.15 77.64
77.87
76.57
45.8K -0.1%
Dec 23 77.23 76.94
78.31
76.74
113K 0.89%
Dec 22 76.55 76.32
76.85
75.6
189K 0.26%
Dec 21 76.35 76.58
76.78
75.29
160K -0.43%
Dec 18 76.68 77.71
78.53
76.04
555K -0.85%
Dec 17 77.34 78.4
79.56
76.86
259K -1.28%
Dec 16 78.34 78.98
79.32
78.11
176K -0.58%
Dec 15 78.8 77.62
78.82
77.5
147K 2.54%
Dec 14 76.85 78.83
79.17
76.39
218K -1.21%
Dec 11 77.79 77.96
79.64
77.55
204K -1.06%
Dec 10 78.62 78.21
78.95
77.55
112K -0.23%
Dec 9 78.8 78
78.95
77.81
148K 1.23%
Dec 8 77.84 75.94
77.91
75.94
147K 1.57%
Dec 7 76.64 77.02
77.5
75.8
216K -0.91%
Dec 4 77.34 77
77.41
76.04
114K 1.48%
Dec 3 76.21 76.22
76.88
75.42
180K -0.33%
Dec 2 76.46 75.1
76.67
74.71
165K 1.31%
Dec 1 75.47 76.41
76.81
74.74
195K 0.69%
Nov 30 74.95 77.32
77.89
74.93
255K -3.65%
Nov 27 77.79 77.29
78.07
77.03
73.5K 0.40%
Nov 25 77.48 77.73
77.77
76.31
144K -0.42%
Nov 24 77.81 77.02
78.46
76.44
220K 2.37%
Nov 23 76.01 74.9
76.37
74.03
172K 2.98%
Nov 20 73.81 71.87
73.87
71.48
248K 2.41%
Nov 19 72.07 71.9
72.33
71.19
229K -0.14%
Nov 18 72.17 72.4
73.11
71.92
179K 0.03%
Nov 17 72.15 72.23
72.75
71.13
170K -1.07%
Nov 16 72.93 71.53
72.94
71.19
239K 4.08%
Nov 13 70.07 69.05
70.55
68.91
167K 2.28%
Nov 12 68.51 68.63
68.93
67.34
184K -0.98%
Nov 11 69.19 69.75
70.12
68.53
204K -0.52%
Nov 10 69.55 67.04
70.09
66.2
243K 4.60%
Nov 9 66.49 69.93
70.63
66.44
255K 2.56%
Nov 6 64.83 64.85
65.16
64.1
153K 1%
Nov 5 64.19 63.8
64.86
63.35
158K 1.05%
Nov 4 63.52 63.48
65.08
62.66
225K -2.22%
Nov 3 64.96 66.49
66.97
64.2
542K 1.11%
Nov 2 64.25 62.63
64.39
62.44
257K 4.20%
Oct 30 61.66 62.2
63.02
61.07
178K -1.3%
Oct 29 62.47 62
62.93
60.89
190K 0.55%
Oct 28 62.13 62.04
63.1
61.28
161K -1.71%
Oct 27 63.21 65.2
65.2
62.83
169K -3.05%
Oct 26 65.2 65.87
65.93
64.65
157K -2.38%
Oct 23 66.79 65.83
67
65.71
188K 1.80%
Oct 22 65.61 64.73
66.36
64.61
172K 0.86%
Oct 21 65.05 64.08
65.35
63.98
281K 1.37%
Oct 20 64.17 64.56
64.63
63.33
314K 0.42%
Oct 19 63.9 65.69
66.12
63.73
170K -2.49%
Oct 16 65.53 65.61
66.37
64.82
169K -0.35%
Oct 15 65.76 64.84
65.82
64.71
204K 0.67%
Oct 14 65.32 66.43
67.1
65.19
199K -1.52%
Oct 13 66.33 68.27
68.44
65.95
200K -2.9%
Oct 12 68.31 66.49
68.53
66.49
376K 2.63%
Oct 9 66.56 66.9
67.72
66.44
297K -0.54%
Oct 8 66.92 67.3
67.9
66.72
129K -0.15%
Oct 7 67.02 67.97
68.67
66.97
155K -0.71%
Oct 6 67.5 68.46
69.08
67.02
192K -0.88%
Oct 5 68.1 67.9
68.74
67.52
202K 1.66%
Oct 2 66.99 65.41
67.63
65.41
129K 0.95%
Oct 1 66.36 66.56
67.53
65.83
134K -0.7%
Sep 30 66.83 67.19
67.74
66.1
276K -0.25%
Sep 29 67 67.87
68.16
66
124K -1.67%
Sep 28 68.14 68.17
68.78
67.85
154K 1.53%
Sep 25 67.11 64.64
67.52
64.49
267K 2.85%
Sep 24 65.25 65.34
66.39
64.2
220K 0.22%
Sep 23 65.11 68.15
68.15
65.06
224K -4.45%
Sep 22 68.14 68.02
69.35
67.76
254K 0.13%
Sep 21 68.05 67.91
69.25
66.82
322K -2.47%
Sep 18 69.77 70.6
71.02
69.51
633K -1.04%
Sep 17 70.5 68.95
71.04
68.54
642K 1.16%
Sep 16 69.69 69.56
70.65
69.05
254K 0.58%
Sep 15 69.29 71.83
72.1
69.18
189K -2.83%
Sep 14 71.31 72.46
72.93
71.25
237K -1.12%
Sep 11 72.12 72.57
72.71
71.86
230K -0.62%
Sep 10 72.57 74.02
74.52
72.54
197K -2.14%
Sep 9 74.16 73.58
74.86
73.08
184K 1.71%
Sep 8 72.91 75.36
75.36
71.81
279K -3.89%
Sep 4 75.86 77.86
77.86
75.19
122K -0.75%
Sep 3 76.43 78.55
79.33
76.09
131K -1.82%
Sep 2 77.85 77.34
78.25
77.27
149K 0.03%
Sep 1 77.83 77.37
78
77
123K 0.22%
Aug 31 77.66 77.82
78.26
77.42
198K -0.36%
Aug 28 77.94 79.24
79.24
77.76
170K -0.83%
Aug 27 78.59 77.85
79.47
77.84
115K 1.09%
Aug 26 77.74 78.21
78.4
77.25
151K -0.6%
Aug 25 78.21 79.22
79.74
77.98
108K -0.55%
Aug 24 78.64 78.06
78.9
77.57
119K 1.60%
Aug 21 77.4 78.56
78.91
77.34
164K -1.89%
Aug 20 78.89 79.65
80.45
78.79
156K -2.4%
Aug 19 80.83 81.52
81.59
80.3
174K -0.09%
Aug 18 80.9 81.08
81.62
80.5
160K -0.15%
Aug 17 81.02 81.96
81.96
80.76
135K -0.72%
Aug 14 81.61 80.94
82.1
80.94
162K 0.13%
Aug 13 81.5 81.41
82.21
80.75
163K 0.04%
Aug 12 81.47 82.36
82.65
80.96
173K 0.43%
Aug 11 81.12 85.52
85.52
80.87
397K -3.34%
Aug 10 83.92 84.85
85.69
83.61
218K -1.1%
Aug 7 84.85 83
84.91
82.91
155K 1.91%
Aug 6 83.26 82.5
83.45
81.85
252K 2.29%
Aug 5 81.4 81.18
82.81
80.76
330K -0.13%
Aug 4 81.51 79.92
81.62
78.28
293K 1.46%
Aug 3 80.34 78.95
81.27
78.5
363K 2.32%
Jul 31 78.52 77.46
79.02
77.33
270K 1.34%
Jul 30 77.48 77.11
78.08
76.38
141K -1.51%
Jul 29 78.67 76.85
78.94
76.76
140K 2.42%
Jul 28 76.81 77.11
77.61
76.76
133K -0.88%
Jul 27 77.49 77.96
78.1
77.05
127K -1.24%
Jul 24 78.46 79.56
79.56
78.31
200K -1.26%
Jul 23 79.46 78.5
79.96
78.5
256K 0.81%
Jul 22 78.82 78.14
78.91
78.14
136K 0.36%
Jul 21 78.54 77.49
79.38
77.49
302K 1.38%
Jul 20 77.47 78.19
78.39
77.37
219K -1.46%
Jul 17 78.62 78.58
79.21
77.71
206K 0.42%
Jul 16 78.29 78.36
80
77.92
317K -0.56%
Jul 15 78.73 78.41
79.01
77.32
337K 2.41%
Jul 14 76.88 75.02
77.01
74.89
217K 2.48%
Jul 13 75.02 76.45
77.54
74.73
293K -1.59%
Jul 10 76.23 73.36
76.34
72.91
265K 4.22%
Jul 9 73.14 76.23
76.68
73.1
303K -3.98%
Jul 8 76.17 72.86
76.31
72.86
548K 4.54%
Jul 7 72.86 72.39
74.43
72.26
405K 0.26%
Jul 6 72.67 72.77
73.6
72.04
323K 1.75%
Jul 2 71.42 73.37
73.74
71.12
277K -0.93%
Jul 1 72.09 72.14
73.03
71.03
334K -0.59%
Jun 30 72.52 70.96
72.73
70.96
255K 2.13%
Jun 29 71.01 70.76
71.75
69.5
246K 1.68%
Jun 26 69.84 71.06
71.27
69.04
677K -2.95%
Jun 25 71.96 69.82
72.03
69.23
282K 2.29%
Jun 24 70.35 69.67
71.15
68.26
420K -0.07%
Jun 23 70.4 71.66
71.88
69.74
518K -0.3%
Jun 22 70.61 69.09
70.76
68.06
496K 1.19%
Jun 19 69.78 71.65
72.02
69.02
735K -1.93%
Jun 18 71.15 70.11
72.17
69.97
542K 0.28%
Jun 17 70.95 70.66
71.36
69.87
560K 1.28%
Jun 16 70.05 70.63
71.05
69.25
337K 3.50%
Jun 15 67.68 63.4
68.14
63.36
370K 2.97%
Jun 12 65.73 66.98
67.63
63.62
300K 2.13%
Jun 11 64.36 67.42
67.44
64.3
272K -7.69%
Jun 10 69.72 73.64
73.64
69.63
265K -5.86%
Jun 9 74.06 73.78
74.92
73.05
345K -1.65%
Jun 8 75.3 73.23
75.67
72.98
334K 3.09%
Jun 5 73.04 71.81
73.77
71.06
318K 5.55%
Jun 4 69.2 67.6
69.24
66.73
350K 1.47%
Jun 3 68.2 67.42
68.73
67.42
221K 2.57%
Jun 2 66.49 66.29
66.97
65.29
290K 1.28%
Jun 1 65.65 63.69
66.17
63.43
336K 3.55%
May 29 63.4 62.99
63.97
62.32
266K -0.56%
May 28 63.76 66.89
66.89
63.41
266K -3.38%
May 27 65.99 64.3
66.15
63.99
278K 6.35%
May 26 62.05 64.88
65.39
61.86
483K -0.61%
May 22 62.43 62.86
63
61.61
244K -0.14%
May 21 62.52 61.29
62.73
61
305K 1.89%
May 20 61.36 61.05
62.35
60.58
221K 1.94%
May 19 60.19 60.93
61.83
60.17
203K -1.42%
May 18 61.06 60.2
61.37
59.51
240K 5.08%
May 15 58.11 56.96
58.54
56.58
240K 0.83%
May 14 57.63 56
57.9
54.41
240K 0.86%
May 13 57.14 59.12
59.12
56.58
261K -4.35%
May 12 59.74 63.09
63.56
59.66
246K -4.84%
May 11 62.78 63.69
64.19
62.2
364K -3.61%
May 8 65.13 65.34
67
61.23
458K 1.94%
May 7 63.89 64.17
66.03
63.78
222K 1.38%
May 6 63.02 65.11
65.16
62.91
167K -2.75%
May 5 64.8 65.22
66.5
64.54
209K 0.50%
May 4 64.48 64.46
65.32
62.97
183K -0.82%
May 1 65.01 65.83
66.62
64.1
206K -3.29%
Apr 30 67.22 69.07
69.07
67.06
246K -4.64%
Apr 29 70.49 70.08
71.41
69.47
331K 2.91%
Apr 28 68.5 69.82
70.33
67.52
202K 0.22%
Apr 27 68.35 66.44
68.58
66.39
181K 4.16%
Apr 24 65.62 66.32
66.32
64.05
220K -0.05%
Apr 23 65.65 66.86
67.63
65.62
171K -1.75%
Apr 22 66.82 66.85
67.87
65.43
202K 1.83%
Apr 21 65.62 66.02
66.68
65.07
209K -3.2%
Apr 20 67.79 68.64
70.05
67.12
355K -3.09%
Apr 17 69.95 67.7
70.62
67.7
272K 5.54%
Apr 16 66.28 67.96
68.74
65.62
767K -2.14%
Apr 15 67.73 69.82
71.47
67.64
243K -5.25%
Apr 14 71.48 72.99
73.65
70.85
361K -0.22%
Apr 13 71.64 72.99
72.99
70.68
215K -1.85%
Apr 9 72.99 69
73.28
68.98
388K 7.28%
Apr 8 68.04 64.84
68.38
63.56
262K 6.36%
Apr 7 63.97 69.93
71.56
63.77
475K -4.92%
Apr 6 67.28 67.34
68
65.38
367K 3.03%
Apr 3 65.3 68.09
70.4
64.2
315K -5.49%
Apr 2 69.09 70.66
73.58
67.4
268K -3.22%
Apr 1 71.39 71.52
72.78
68.99
442K -4.01%
Mar 31 74.37 72.69
74.41
71.87
349K 1.60%
Mar 30 73.2 71.94
73.86
70.53
432K 2.71%
Mar 27 71.27 71.09
74.41
70.73
415K -3.24%
Mar 26 73.66 70.94
74.56
70.25
512K 4.51%
Mar 25 70.48 66.37
74.07
65.23
611K 6.61%
Mar 24 66.11 58.65
66.68
58.06
588K 17.97%
Mar 23 56.04 57
57.97
53.81
618K -4.45%
Mar 20 58.65 60.01
63.57
57.51
770K -0.44%
Mar 19 58.91 62.62
63.75
55.9
709K -6.46%
Mar 18 62.98 68.85
70.28
60.76
636K -14.37%
Mar 17 73.55 73.16
74.92
71.02
738K 2.38%
Mar 16 71.84 66.04
74.15
64.28
487K -4.61%
Mar 13 75.31 67.98
75.31
67.98
469K 13.04%
Mar 12 66.62 63.68
68.41
61.81
470K -3.1%
Mar 11 68.75 70.95
71.41
68.17
441K -6.54%
Mar 10 73.56 73.38
74.87
69.56
352K 4.58%
Mar 9 70.34 69.64
71.4
68.26
520K -7.45%
Mar 6 76 72.08
76.2
71.78
338K 1.41%
Mar 5 74.94 76.25
76.58
74.3
313K -4.47%
Mar 4 78.45 75.31
78.58
75.19
392K 5.83%
Mar 3 74.13 74.29
76.1
72.89
484K -0.13%
Mar 2 74.23 69.15
74.25
68.91
379K 7.83%
Feb 28 68.84 68.8
69.54
66.9
482K -2.44%
Feb 27 70.56 72.5
74.24
70.49
217K -5.1%
Feb 26 74.35 77.45
78.48
74.24
353K -2.94%
Feb 25 76.6 77.23
77.46
75.56
414K -0.35%
Feb 24 76.87 75.85
77.82
75.8
207K -1.61%
Feb 21 78.13 78.17
78.6
76.75
184K -0.6%
Feb 20 78.6 78.46
79.2
77.83
187K -0.24%
Feb 19 78.79 79.41
79.41
78.28
199K -0.25%
Feb 18 78.99 79.58
80.06
78.38
230K -1.18%
Feb 14 79.93 79.01
79.96
78.84
115K 0.55%
Feb 13 79.49 79.25
80.7
78.86
174K -0.01%
Feb 12 79.5 79.53
80.22
79.32
312K -1.36%
Feb 11 80.6 76
81.29
75
358K -0.78%
Feb 10 81.23 81.38
81.66
80.08
214K 1.58%
Feb 7 79.97 79.86
80.29
79.48
156K -0.26%
Feb 6 80.18 80.2
80.86
79.73
220K 0.45%
Feb 5 79.82 78.45
79.89
78.28
180K 3.14%
Feb 4 77.39 76.85
77.53
76.72
223K 2.02%
Feb 3 75.86 75.01
76.53
75.01
271K 1.93%
Jan 31 74.42 76.31
76.43
74.38
274K -2.99%
Jan 30 76.71 76.74
77.68
76.04
223K -0.96%
Jan 29 77.45 77.6
78.03
77.32
170K -0.19%
Jan 28 77.6 76.46
78.11
76.31
289K 2.20%
Jan 27 75.93 75.69
77.13
74.99
335K -1.31%
Jan 24 76.94 77.66
77.73
76.43
218K -1.03%
Jan 23 77.74 77.03
77.95
76.34
326K 0.14%
Jan 22 77.63 77.64
77.86
76.91
284K 0.43%
Jan 21 77.3 78.66
78.66
77.19
249K -1.9%
Jan 17 78.8 79.61
79.84
78.77
169K -0.96%
Jan 16 79.56 78.51
79.56
78.51
138K 2.01%
Jan 15 77.99 78.31
78.95
77.61
261K -0.67%
Jan 14 78.52 78.71
78.91
78.09
186K -0.25%
Jan 13 78.72 77.64
78.84
77.47
217K 1.50%
Jan 10 77.56 78.12
79.3
77.44
192K -0.26%
Jan 9 77.76 76.85
77.78
76.52
333K 1.77%
Jan 8 76.41 76.1
76.82
75.76
189K 0.41%
Jan 7 76.1 77.02
77.02
75.88
133K -1.36%
Jan 6 77.15 76.79
77.57
76.62
294K -0.52%
Jan 3 77.55 76.81
77.72
76.19
171K -0.18%
Jan 2 77.69 77.87
77.95
76.61
229K 0.25%
Dec 31 77.5 76.94
77.76
76.94
207K 0.38%
Dec 30 77.21 76.74
77.37
76.56
133K 0.69%
Dec 27 76.68 77.13
77.24
76.37
145K -0.32%
Dec 26 76.93 76.89
77.46
76.41
78.6K 0.25%
Dec 24 76.74 76.55
77.23
76.5
108K 0.31%
Dec 23 76.5 77.95
77.95
75.36
293K -1.73%
Dec 20 77.85 78.75
78.75
77.63
838K -0.47%
Dec 19 78.22 77.96
78.36
77.68
223K 0.20%
Dec 18 78.06 77.98
78.21
77.58
291K 0.01%
Dec 17 78.05 76.91
78.17
76.39
497K 1.35%
Dec 16 77.01 76.25
77.7
75.87
505K 1.81%
Dec 13 75.64 75.34
76.2
74.75
369K -0.04%
Dec 12 75.67 74.33
75.87
74.33
341K 1.82%
Dec 11 74.32 73.48
74.55
73.17
232K 1.01%
Dec 10 73.58 73.76
74.03
73.39
281K -0.73%
Dec 9 74.12 74.12
74.55
73.81
209K -0.43%
Dec 6 74.44 74.59
75
74.12
254K 1.09%
Dec 5 73.64 74.42
74.8
73.43
253K -0.91%
Dec 4 74.32 73.45
75.02
73.38
385K 1.82%
Dec 3 72.99 72.75
73.2
72.32
357K -0.83%
Dec 2 73.6 74.13
74.13
72.92
216K -0.43%
Nov 29 73.92 74.41
74.54
73.75
85.9K -0.87%
Nov 27 74.57 74.63
74.92
74.27
129K 0.68%
Nov 26 74.07 73.58
74.25
73.43
190K 0.78%
Nov 25 73.5 73.44
73.92
73.27
121K 0.95%
Nov 22 72.81 73.16
73.29
72.65
229K -0.25%
Nov 21 72.99 73.92
73.92
72.53
244K -0.8%
Nov 20 73.58 73.54
74
72.76
423K -0.8%
Nov 19 74.17 74.21
74.7
73.95
235K 0.80%
Nov 18 73.58 73.33
73.95
73.11
297K -0.53%
Nov 15 73.97 74.04
74.39
73.65
302K -0.31%
Nov 14 74.2 73.89
74.93
73.75
222K 0.01%
Nov 13 74.19 74.15
74.54
73.54
257K -0.82%
Nov 12 74.8 74.25
75.12
73.83
232K 0.82%
Nov 11 74.19 73.69
74.51
73.45
229K -0.44%
Nov 8 74.52 73.82
74.77
73.4
286K 0.72%
Nov 7 73.99 74.61
75.73
73.78
309K 0.39%
Nov 6 73.7 73.78
74.09
71.56
593K -0.39%
Nov 5 73.99 75.17
77.27
73.49
619K 2.51%
Nov 4 72.18 73.48
73.53
71.65
347K -1.07%
Nov 1 72.96 72.44
73.35
72.01
255K 1.50%
Oct 31 71.88 71.74
72.31
71.25
265K -0.42%
Oct 30 72.18 74.44
74.63
71.8
290K -3.53%
Oct 29 74.82 73.58
75.04
73.58
194K 1.37%
Oct 28 73.81 74.07
74.98
73.77
191K 0.22%
Oct 25 73.65 73.2
73.75
72.75
184K 0.61%
Oct 24 73.2 73.04
73.28
72.47
162K 0.49%
Oct 23 72.84 73.45
73.7
72.43
161K -0.74%
Oct 22 73.38 75.14
75.19
73.16
194K -2.68%
Oct 21 75.4 75.7
75.96
74.86
129K 0.32%
Oct 18 75.16 73.55
75.24
73.55
298K 1.51%
Oct 17 74.04 74.11
74.39
73.65
255K 0.18%
Oct 16 73.91 74.59
75.12
73.88
240K -1.48%
Oct 15 75.02 74.71
75.56
74.34
208K 0.83%
Oct 14 74.4 74
74.68
73.84
132K 0.05%
Oct 11 74.36 74.84
76.11
74.28
243K 0.79%
Oct 10 73.78 74
74.7
73.69
163K -0.55%
Oct 9 74.19 74.54
74.59
73.79
117K 0.62%
Oct 8 73.73 74.09
74.84
73.49
257K -2.31%
Oct 7 75.47 75.4
76.28
74.84
195K -0.24%
Oct 4 75.65 74.23
75.7
74.23
273K 1.80%
Oct 3 74.31 73.21
74.56
72.27
317K 1.17%
Oct 2 73.45 75.54
75.62
73.15
480K -3.57%
Oct 1 76.17 78.59
78.67
76.16
250K -2.28%
Sep 30 77.95 78.34
79.01
77.59
398K -0.14%
Sep 27 78.06 78.37
78.4
77.3
267K 0.09%
Sep 26 77.99 78.61
78.83
77.6
290K -1.04%
Sep 25 78.81 77.99
79.33
77.21
326K 1.23%
Sep 24 77.85 77.57
78.21
76.99
308K 0.41%
Sep 23 77.53 77.16
78.14
77.11
256K -0.3%
Sep 20 77.76 78
78.49
77.08
650K -0.18%
Sep 19 77.9 77.19
78.25
76.93
317K 0.78%
Sep 18 77.3 76.08
77.65
75.7
311K 1.23%
Sep 17 76.36 76.08
76.81
75.26
363K 0.99%
Sep 16 75.61 75.24
76.34
75.24
217K -0.11%
Sep 13 75.69 75.48
76.82
75.09
410K 0.75%
Sep 12 75.13 75.7
75.81
74.43
851K -0.91%
Sep 11 75.82 76.5
76.78
74.31
854K -0.72%
Sep 10 76.37 77.2
77.2
75.95
337K -0.92%
Sep 9 77.08 75.16
77.18
74.8
576K 4.19%
Sep 6 73.98 74.17
75.16
73.56
852K -0.44%
Sep 5 74.31 72.16
74.99
72
879K 4.77%
Sep 4 70.93 70.01
71.23
69.75
795K 2.50%
Sep 3 69.2 69.48
70.45
68.52
594K -1.11%
Aug 30 69.98 71
71
68.76
672K -0.88%
Aug 29 70.6 69.95
70.99
69.31
674K 2.16%
Aug 28 69.11 67.04
69.8
66.79
834K 2.67%
Aug 27 67.31 68.54
68.61
66.25
556K -1.25%
Aug 26 68.16 67.46
68.75
67.01
772K 1.90%
Aug 23 66.89 73.17
73.19
66.46
1.2M -11.18%
Aug 22 75.31 75.35
75.74
74.58
124K 0.47%
Aug 21 74.96 75.25
75.5
74.73
183K 0.42%
Aug 20 74.65 75.59
75.59
74.56
206K -1.32%
Aug 19 75.65 76.5
76.5
75.56
228K 0.60%
Aug 16 75.2 75.17
75.82
74.41
259K 0.17%
Aug 15 75.07 75.34
75.65
74.08
416K 0.11%
Aug 14 74.99 76.37
77.28
74
382K -4.31%
Aug 13 78.37 76.53
78.91
76.53
301K 2.23%
Aug 12 76.66 78.72
79.07
76.47
240K -3.58%
Aug 9 79.51 79.71
79.92
78.56
201K -0.72%
Aug 8 80.09 78.45
80.62
78.05
393K 2.81%
Aug 7 77.9 76.57
78.36
75.27
464K 0.52%
Aug 6 77.5 76.59
78.05
76.04
556K 0.90%
Aug 5 76.81 86.97
88.04
75.09
1.0M -11%
Aug 2 86.3 86.01
86.33
84.83
307K 0.21%
Aug 1 86.12 87.86
88.27
85.95
310K -2.16%
Jul 31 88.02 87.1
89.31
87.1
311K 1.13%
Jul 30 87.04 86.42
87.14
86.16
221K 0.15%
Jul 29 86.91 87.64
87.98
86.39
379K -0.96%
Jul 26 87.75 87
87.77
86.37
246K 0.89%
Jul 25 86.98 87.6
87.6
86.64
236K 0.17%
Jul 24 86.83 85.9
86.92
85.24
230K 0.73%
Jul 23 86.2 86.19
86.28
85.28
174K 0.31%
Jul 22 85.93 86.65
86.65
85.64
308K -0.6%
Jul 19 86.45 87
87.31
86.37
243K -0.58%
Jul 18 86.95 86.75
87.19
86.14
137K 0.37%
Jul 17 86.63 87.62
87.66
86.06
301K -1.24%
Jul 16 87.72 87.87
88.78
87.32
243K -0.14%
Jul 15 87.84 88.89
89.48
87.23
247K -0.85%
Jul 12 88.59 88.38
88.7
87.67
252K 0.52%
Jul 11 88.13 88.19
88.55
87.03
233K -0.28%
Jul 10 88.38 90.16
91.34
88.28
404K -1.79%
Jul 9 89.99 89.37
90.3
89.03
322K 0.39%
Jul 8 89.64 89.85
90.26
89.25
265K -0.55%
Jul 5 90.14 89.22
90.16
88.78
285K 1.14%
Jul 3 89.12 89.45
89.48
88.94
300K 0.04%
Jul 2 89.08 89.11
89.89
88.19
367K 0.33%
Jul 1 88.79 87.48
88.92
86.47
348K 2.90%
Jun 28 86.29 86.92
87.38
86.13
5.7M -0.2%
Jun 27 86.46 85.02
86.57
84.68
315K 1.91%
Jun 26 84.84 88.43
88.64
84.83
403K -3.37%
Jun 25 87.8 87.11
89.04
86.89
458K 0.71%
Jun 24 87.18 87.7
88.17
87
429K -0.72%
Jun 21 87.81 89.08
89.69
87.62
786K -1.98%
Jun 20 89.58 89.21
90.25
88.11
375K 1.23%
Jun 19 88.49 89.27
91.4
88.43
426K -0.92%
Jun 18 89.31 86.64
89.55
86.64
588K 3.31%
Jun 17 86.45 87.02
88.06
86.28
319K -0.52%
Jun 14 86.9 87.04
87.64
86.81
239K -0.25%
Jun 13 87.12 85.96
88.34
85.69
326K 1.60%
Jun 12 85.75 87
87.4
85.66
250K -1.55%
Jun 11 87.1 86.41
87.63
86.21
583K 1.49%
Jun 10 85.82 84.62
86.69
84.62
309K 1.73%
Jun 7 84.36 84.49
85.41
83.91
422K 0.43%
Jun 6 84 83.71
84.01
82.23
481K 0.32%
Jun 5 83.73 82.51
84.34
82.13
1.2M -1.61%
Jun 4 85.1 85.43
86.34
84.69
250K 0.76%
Jun 3 84.46 83.17
84.54
82.24
255K 1.77%
May 31 82.99 82.3
83.73
81.82
281K -0.38%
May 30 83.31 85.16
85.32
82.62
225K -1.75%
May 29 84.79 84.68
85.07
83.99
204K -0.76%
May 28 85.44 86.96
87.16
85.39
233K -2%
May 24 87.18 86.16
87.29
86.08
161K 1.69%
May 23 85.73 87.15
87.41
85.35
205K -2.52%
May 22 87.95 86.64
87.97
86.31
181K 1.08%
May 21 87.01 87.31
87.93
86.32
140K 0.25%
May 20 86.79 85.33
87.42
85.33
221K 1.11%
May 17 85.84 87.12
88.23
85.76
243K -2.57%
May 16 88.1 86.67
89.01
86.67
241K 1.87%
May 15 86.48 85.71
86.81
85.71
140K 0.38%
May 14 86.15 85.49
86.96
84.9
171K 0.98%
May 13 85.31 86.61
86.71
84.57
193K -3.1%
May 10 88.04 87.31
88.12
86.4
192K 0.48%
May 9 87.62 86.39
88.19
86.02
170K 0.74%
May 8 86.98 88.37
88.53
86.8
223K -1.62%
May 7 88.41 89.26
89.9
87.87
205K -1.66%
May 6 89.9 89.57
90.97
89.57
212K -0.87%
May 3 90.69 89.58
90.78
89.58
247K 1.75%
May 2 89.13 88.32
89.52
87.81
234K 1.18%
May 1 88.09 90
90.97
87.89
307K -1.99%
Apr 30 89.88 90.14
91.97
88.96
315K 0.88%
Apr 29 89.1 88.97
89.96
87.37
458K 3.02%
Apr 26 86.49 85.79
86.49
85.53
155K 0.91%
Apr 25 85.71 85.93
86.62
85.19
185K -0.89%
Apr 24 86.48 85.21
86.99
85.21
242K 0.97%
Apr 23 85.65 84.6
86.26
84.07
288K 1.38%
Apr 22 84.48 85.35
85.59
83.31
230K -1.29%
Apr 18 85.58 84.58
85.75
84.25
265K 1.39%
Apr 17 84.41 85.2
85.2
83.53
180K -0.69%
Apr 16 85 83.57
85.02
83.31
176K 2.48%
Apr 15 82.94 83.2
83.41
82.78
196K 0%
Apr 12 82.94 82.95
83.37
82.61
214K 0.78%
Apr 11 82.3 81.03
82.54
81.03
317K 0%