Earnings Ahead

MRCY - Mercury Systems Inc

33.06 1.56 4.95

  1. Home
  2. Technology
  3. MRCY
Mercury Systems Inc

Mercury Systems Inc

About

Profile

Headquarters

Andover, Massachusetts, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

MRCY



 
...

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.
  • Mercury Systems Non-GAAP EPS of -$0.24 misses by $0.41, revenue of $180.99M misses by $37.56M
  • Mercury Systems Q1 2024 Earnings Preview
  • Mercury Systems files for mixed shelf offering
  • Chesapeake Energy jumps after joining S&P Midcap 400
  • Mercury Systems rises 6.9% to regain part of decline
  • Mercury Systems appoints Bill Ballhaus as chief executive
  • Mercury Systems Non-GAAP EPS of $0.11 misses by $0.48, revenue of $253.2M misses by $29.93M
  • Jana Partners takes new stake in Leidos, dumps BlackSky
  • Starboard Value boosts stakes in Wix.com, Humana, trims Salesforce
  • Boeing, Spirit AeroSystems are key picks at Goldman Sachs for Q2 earnings
  • Mercury Systems gains as Jana's Scott Ostfeld added to board
  • Mercury Systems names David Farnsworth CFO
  • Mercury Systems downgraded to Neutral at JPMorgan after not finding buyer
  • Mercury Systems ends strategic review without sale, names new CEO
  • Mercury Systems declines after Baird downgrades chipmaker to Neutral
  • Symbotic takes top industrial gainer spot again, Mercury dips to see loser tag
  • Airbus rated Sector Perform in new coverage by RBC Capital
  • Jana Partners boosts stake in Fidelity National Information; trims LabCorp holdings
  • Mercury Systems ticks higher amid report on sales process advancing
  • Warning: MRCY is at high risk of performing badly
PEERS
/XLK

XLK

Date Price Open High Low Vol Change ER
May 2, 2023 45.28 46.48
46.5
44.69
470K -2.85%
May 1, 2023 46.61 47.59
48
46.46
212K -2.22%
Apr 28, 2023 47.67 47.25
47.94
47.11
174K 0.95%
Apr 27, 2023 47.22 46.4
47.67
46.28
179K 1.88%
Apr 26, 2023 46.35 47.18
47.18
46.16
290K -1.97%
 
Apr 25, 2023 47.28 47.43
48.65
47.26
224K -0.96%
Apr 24, 2023 47.74 47.52
47.75
47.05
161K 0.15%
Apr 21, 2023 47.67 47.7
47.87
46.96
169K 0.15%
Apr 20, 2023 47.6 48.09
48.54
47.43
215K -1.53%
Apr 19, 2023 48.34 49.04
49.04
48.05
400K -1.77%
Apr 18, 2023 49.21 49.89
50.58
49.1
370K -1.13%
Apr 17, 2023 49.77 49.88
50.73
49.7
187K -0.24%
Apr 14, 2023 49.89 51.89
51.99
49.86
191K -3.91%
Apr 13, 2023 51.92 51.71
52.08
51.29
143K 0.48%
Apr 12, 2023 51.67 52.43
52.95
51.66
173K -1.32%
Apr 11, 2023 52.36 52.11
52.59
51.87
277K 0.69%
Apr 10, 2023 52 51.22
52.13
51.18
267K 1.36%
Apr 6, 2023 51.3 50.63
51.3
50.13
194K 1.42%
Apr 5, 2023 50.58 50.52
50.72
49.68
135K -0.3%
Apr 4, 2023 50.73 50.84
51.54
50.4
247K -0.12%
Apr 3, 2023 50.79 51.12
51.61
50.55
223K -0.65%
Mar 31, 2023 51.12 52.13
52.23
50.87
195K -1.14%
Mar 30, 2023 51.71 50.94
52.03
50.39
204K 2.34%
Mar 29, 2023 50.53 50.44
50.89
49.01
269K 0.50%
Mar 28, 2023 50.28 49.4
50.41
49
289K 1.17%
Mar 27, 2023 49.7 49.26
49.92
49.14
354K 1.43%
Mar 24, 2023 49 47.31
49.16
47.01
295K 2.62%
Mar 23, 2023 47.75 47.43
48.05
46.94
251K 1.12%
Mar 22, 2023 47.22 48.45
48.69
47.15
170K -2.38%
Mar 21, 2023 48.37 48
48.85
47.4
246K 2.65%
Mar 20, 2023 47.12 46.67
47.51
46.41
229K 1.97%
Mar 17, 2023 46.21 47.43
47.43
45.92
572K -2.94%
Mar 16, 2023 47.61 48.07
48.84
47.21
258K -1.63%
Mar 15, 2023 48.4 48.71
49.09
47.68
251K -2.85%
Mar 14, 2023 49.82 49.2
49.92
48.1
257K 3.60%
Mar 13, 2023 48.09 49.22
49.36
47.9
322K -3.53%
Mar 10, 2023 49.85 50.27
50.89
49.02
290K -1.37%
Mar 9, 2023 50.54 51.79
51.79
50.26
335K -2.02%
Mar 8, 2023 51.58 52.06
52.15
51.16
272K -0.86%
Mar 7, 2023 52.03 52.94
53.2
51.98
242K -1.76%
Mar 6, 2023 52.96 53.65
53.83
52.91
233K -1.23%
Mar 3, 2023 53.62 53.69
53.97
52.8
251K 0.39%
Mar 2, 2023 53.41 53.06
53.58
52.73
340K 0.19%
Mar 1, 2023 53.31 52.5
53.39
52.4
350K 1.85%
Feb 28, 2023 52.34 53.32
53.32
52.25
591K -1.86%
Feb 27, 2023 53.33 53.89
54.12
53.33
296K -0.54%
Feb 24, 2023 53.62 52.96
53.7
52.71
236K 0.19%
Feb 23, 2023 53.52 53.73
53.93
52.58
261K -0.21%
Feb 22, 2023 53.63 53.09
53.73
52.47
321K 0.64%
Feb 21, 2023 53.29 53.67
53.67
52.62
336K -1.24%
Feb 17, 2023 53.96 54.1
54.34
53.41
259K -0.77%
Feb 16, 2023 54.38 54.3
55.08
53.72
247K -0.57%
Feb 15, 2023 54.69 54.27
55.01
53.69
321K 0.33%
Feb 14, 2023 54.51 54.51
55.05
53.44
184K -0.46%
Feb 13, 2023 54.76 54.21
54.78
53.26
330K 1.20%
Feb 10, 2023 54.11 53.82
54.42
53.54
306K 0.11%
Feb 9, 2023 54.05 54.42
55
53.43
271K -0.3%
Feb 8, 2023 54.21 54.25
54.55
53.8
288K -0.64%
Feb 7, 2023 54.56 54.83
54.83
53.26
410K -0.62%
Feb 6, 2023 54.9 55
55.39
54.15
376K -0.63%
Feb 3, 2023 55.25 55.5
56.68
55.17
415K -0.99%
Feb 2, 2023 55.8 56.5
56.98
55.38
662K -0.69%
Feb 1, 2023 56.19 57.75
59.13
55.19
2.4M 12.40%
Jan 31, 2023 49.99 48.85
50.33
48.33
463K 2.15%
Jan 30, 2023 48.94 50.35
51.15
48.67
223K -3.17%
Jan 27, 2023 50.54 48.96
50.8
47.91
219K 3.10%
Jan 26, 2023 49.02 48.65
49.08
47.99
176K 1.83%
Jan 25, 2023 48.14 47.6
48.26
47.39
203K 0.21%
Jan 24, 2023 48.04 48.56
48.87
47.24
186K -1.46%
Jan 23, 2023 48.75 48.52
49.32
48.13
209K 0.60%
Jan 20, 2023 48.46 47.24
48.47
46.58
249K 3.28%
Jan 19, 2023 46.92 47.16
47.78
46.59
196K -0.51%
Jan 18, 2023 47.16 47.73
47.92
46.48
192K -0.8%
Jan 17, 2023 47.54 47.56
48.56
46.79
249K 0.44%
Jan 13, 2023 47.33 47.94
48.86
47.09
181K -2.39%
Jan 12, 2023 48.49 46.76
48.59
46
231K 3.70%
Jan 11, 2023 46.76 46.66
47.46
46.49
216K 0.60%
Jan 10, 2023 46.48 45.95
46.79
45.19
170K 2.06%
Jan 9, 2023 45.54 47.78
47.87
45.11
224K -3.88%
Jan 6, 2023 47.38 46.97
47.63
46.25
168K 2.09%
Jan 5, 2023 46.41 45.13
46.92
44.83
407K 2.38%
Jan 4, 2023 45.33 44.57
45.7
44.37
320K 1.73%
Jan 3, 2023 44.56 44.92
45.77
44.13
508K -0.4%
Dec 30 44.74 43.35
44.75
43.03
212K 2.92%
Dec 29 43.47 43.34
43.78
42.78
181K 1.64%
Dec 28 42.77 43.63
43.9
41.91
401K -2.11%
Dec 27 43.69 43.75
44.13
43
151K 0.44%
Dec 23 43.5 43.8
44.01
42.96
258K -0.78%
Dec 22 43.84 43.58
43.97
42.58
299K -0.09%
Dec 21 43.88 43.76
44.31
43.28
288K 1.60%
Dec 20 43.19 42.98
43.88
42.66
311K 0.21%
Dec 19 43.1 44.14
45.88
42.79
438K -1.84%
Dec 16 43.91 46.3
46.81
42.51
2.1M -7.5%
Dec 15 47.47 49.02
49.16
47.46
619K -3.98%
Dec 14 49.44 48.61
49.69
47.38
432K 2.25%
Dec 13 48.35 51
51.67
48.06
393K -3.11%
Dec 12 49.9 47.11
50.04
46.96
350K 5.63%
Dec 9 47.24 49.09
49.27
46.74
327K -4.66%
Dec 8 49.55 50.93
50.93
48.64
347K -1.2%
Dec 7 50.15 50.02
50.86
49.6
566K 0.08%
Dec 6 50.11 51.35
52.1
49.41
412K -2.68%
Dec 5 51.49 53.42
53.42
50.85
408K -3.9%
Dec 2 53.58 51.29
53.66
51.07
328K 4%
Dec 1 51.52 50.88
51.58
50.53
456K 1.38%
Nov 30 50.82 48.72
50.82
48.29
541K 4.50%
Nov 29 48.63 47.36
48.72
46.45
351K 2.70%
Nov 28 47.35 48.89
49.07
47.29
345K -3.86%
Nov 25 49.25 49
50.76
48.98
91.7K 0.49%
Nov 23 49.01 49.23
49.81
48.67
273K -0.97%
Nov 22 49.49 50.98
50.99
49.34
262K -2.64%
Nov 21 50.83 49.65
51.07
49.51
204K 2.65%
Nov 18 49.52 49.6
49.72
48.43
220K 0.53%
Nov 17 49.26 48.54
49.32
48.02
208K 0.47%
Nov 16 49.03 50.19
50.5
48.96
135K -2.16%
Nov 15 50.11 50.15
50.65
49.3
504K 0.99%
Nov 14 49.62 50.97
50.97
49.31
207K -2.65%
Nov 11 50.97 50.92
51.3
50.48
222K -0.23%
Nov 10 51.09 51.07
51.47
50.21
251K 2.57%
Nov 9 49.81 50.32
50.7
49.67
379K -1.54%
Nov 8 50.59 49.51
50.64
49.14
213K 2.24%
Nov 7 49.48 48.26
49.63
47.7
188K 2.98%
Nov 4 48.05 49.35
50
47.29
343K -2.22%
Nov 3 49.14 49.67
50.2
48.65
364K -1.8%
Nov 2 50.04 48.75
52.57
47.46
726K 2.90%
Nov 1 48.63 47.93
49
47.93
443K 0.48%
Oct 31 48.4 48.82
49.43
48.3
347K -1.47%
Oct 28 49.12 48.66
49.9
48.22
319K 0.68%
Oct 27 48.79 49.7
49.86
48.41
222K 1.58%
Oct 26 48.03 48.12
49.22
48.03
209K 0.38%
Oct 25 47.85 46.78
48.39
46.78
221K 2.22%
Oct 24 46.81 46.92
47.33
45.86
213K 0.13%
Oct 21 46.75 45.64
46.98
44.99
246K 2.72%
Oct 20 45.51 44.96
45.8
44.65
278K 1.18%
Oct 19 44.98 44.27
45.2
44.03
298K 0.67%
Oct 18 44.68 43.89
44.84
43.53
715K 3.88%
Oct 17 43.01 42.47
43.44
42.45
320K 2.94%
Oct 14 41.78 43.64
43.73
41.56
250K -3.95%
Oct 13 43.5 42.88
43.84
41.65
361K -0.21%
Oct 12 43.59 44.78
44.78
43.54
394K -2.59%
Oct 11 44.75 44.39
45.65
44.02
296K 0.45%
Oct 10 44.55 44.6
46.2
44.09
182K 0.50%
Oct 7 44.33 45.25
45.25
43.84
211K -2.14%
Oct 6 45.3 45.22
45.78
44.7
307K 0.35%
Oct 5 45.14 44.15
45.25
43.96
303K 1.55%
Oct 4 44.45 43.9
44.64
43.37
325K 3.88%
Oct 3 42.79 41.25
43
40.89
337K 5.39%
Sep 30 40.6 41.62
42.31
40.48
320K -2.66%
Sep 29 41.71 41.89
42.32
41.07
331K -1.6%
Sep 28 42.39 41.92
42.76
41.39
310K 2.02%
Sep 27 41.55 42.49
42.84
41.08
367K -1.54%
Sep 26 42.2 43.44
44.49
42.17
298K -2.76%
Sep 23 43.4 43.91
43.91
42.22
375K -1.77%
Sep 22 44.18 44.58
44.92
43.7
194K -1.3%
Sep 21 44.76 45.25
46.05
44.73
182K 0.13%
Sep 20 44.7 45.34
45.59
44.64
179K -2.19%
Sep 19 45.7 46.48
46.86
45.07
297K -1.72%
Sep 16 46.5 46.79
47.4
46.12
1.1M -1.46%
Sep 15 47.19 47.3
47.65
47.01
296K -0.82%
Sep 14 47.58 47.74
48.17
46.88
452K 0.95%
Sep 13 47.13 47.27
47.79
46.61
382K -2.72%
Sep 12 48.45 47.66
48.47
47.5
271K 2.26%
Sep 9 47.38 46.06
47.56
46.06
209K 3.27%
Sep 8 45.88 46.81
46.81
45.57
269K -1.94%
Sep 7 46.79 46.2
47.22
45.88
255K 0.67%
Sep 6 46.48 46.55
46.79
45.63
309K 0.15%
Sep 2 46.41 47.31
47.31
46.08
284K -0.98%
Sep 1 46.87 47.95
48.06
46.62
371K -2.62%
Aug 31 48.13 48.45
48.85
47.39
279K -0.17%
Aug 30 48.21 49.08
49.08
47.99
706K -1.31%
Aug 29 48.85 48.29
49.24
47.74
234K 0.33%
Aug 26 48.69 52.19
52.19
48.68
305K -6.29%
Aug 25 51.96 51.2
51.96
50.64
219K 1.76%
Aug 24 51.06 50.75
51.22
50.42
237K 0.99%
Aug 23 50.56 50.62
50.95
50.12
228K -0.71%
Aug 22 50.92 51.45
52.29
50.78
442K -1.45%
Aug 19 51.67 50.56
51.79
50.28
521K 0.86%
Aug 18 51.23 51.33
51.71
50.95
222K -0.49%
Aug 17 51.48 52.63
52.69
50.87
374K -2.17%
Aug 16 52.62 51.5
52.96
51.5
269K 2.29%
Aug 15 51.44 51.2
52.35
50.74
296K 0.08%
Aug 12 51.4 50.23
51.62
50.08
226K 2.53%
Aug 11 50.13 50.61
51.32
50
301K -1.09%
Aug 10 50.68 50.81
51.64
50.04
376K 0.90%
Aug 9 50.23 51.72
52.04
49.99
338K -2.66%
Aug 8 51.6 50.7
52.62
50.42
469K 1.24%
Aug 5 50.97 49.84
51.53
49.84
426K 1.03%
Aug 4 50.45 49.86
51.48
49.43
673K 1.28%
Aug 3 49.81 52.98
53.1
44.04
2.2M -13.34%
Aug 2 57.48 59.85
60.54
57.14
616K -3.15%
Aug 1 59.35 58.46
59.52
57.39
460K 0.58%
Jul 29 59.01 57.18
59.31
57.17
390K 3%
Jul 28 57.29 57.76
58.2
56.8
490K 0.10%
Jul 27 57.23 57.3
57.85
56.33
637K -0.05%
Jul 26 57.26 61.99
61.99
56.94
975K -7.84%
Jul 25 62.13 61.13
62.17
60.47
290K 1.34%
Jul 22 61.31 62.29
62.49
61.03
135K -0.86%
Jul 21 61.84 61.14
62.06
60.08
186K 1.19%
Jul 20 61.11 60.39
61.75
60.07
267K 1.71%
Jul 19 60.08 58.05
60.25
58.05
248K 3.51%
Jul 18 58.04 63.5
64.39
57.83
549K -8.83%
Jul 15 63.66 62.86
64.07
62.72
308K 1.39%
Jul 14 62.79 62.16
63.2
61.48
172K -0.08%
Jul 13 62.84 62.1
63.08
61.87
244K 1.03%
Jul 12 62.2 62.66
64.43
61.72
384K -1.29%
Jul 11 63.01 63.34
63.92
62.8
184K -0.87%
Jul 8 63.56 63.29
64.03
63
182K 0.14%
Jul 7 63.47 62.8
64.14
62.8
262K 0.83%
Jul 6 62.95 63.57
64.23
62.66
382K -0.47%
Jul 5 63.25 63.29
63.8
61.47
436K -1.17%
Jul 1 64 64.29
65
63.02
529K -0.51%
Jun 30 64.33 60.94
65.42
60.94
766K 5.41%
Jun 29 61.03 61.36
61.58
59.69
421K -0.99%
Jun 28 61.64 61.84
63.4
61.13
332K -0.15%
Jun 27 61.73 61.63
62.3
60.39
441K 0.64%
Jun 24 61.34 59.99
61.34
58.61
796K 3.81%
Jun 23 59.09 58.35
59.45
57.24
279K 0.99%
Jun 22 58.51 58.08
59.97
56.17
365K 0.02%
Jun 21 58.5 56.87
58.72
56.53
359K 3.78%
Jun 17 56.37 56.99
57.19
55.15
601K -0.04%
Jun 16 56.39 58.58
58.58
55.92
289K -4.59%
Jun 15 59.1 58.91
59.32
57.71
241K 1.49%
Jun 14 58.23 60.18
61.08
57.54
281K -3.21%
Jun 13 60.16 60.18
60.89
59.65
453K -2.15%
Jun 10 61.48 60.86
62.3
60.4
258K 0.28%
Jun 9 61.31 62.06
62.38
61.04
231K -1.49%
Jun 8 62.24 62.79
63.97
61.85
321K -1.78%
Jun 7 63.37 62.45
63.53
61.55
135K 1.13%
Jun 6 62.66 63.24
64.1
62.16
450K -0.65%
Jun 3 63.07 63.49
64.35
62.8
262K -0.66%
Jun 2 63.49 62.28
63.59
61.72
380K 2.29%
Jun 1 62.07 59.65
62.26
59.23
784K 3.78%
May 31 59.81 60.27
60.85
58.58
938K 4.13%
May 27 57.44 57.31
58.6
55.5
502K 1.65%
May 26 56.51 57.33
58.04
56.46
430K -0.95%
May 25 57.05 56.99
57.13
56.31
560K 0.25%
May 24 56.91 57.1
57.11
56.39
394K -1.11%
May 23 57.55 58.27
58.29
56.64
364K -0.96%
May 20 58.11 59.41
59.91
57.46
283K -1.54%
May 19 59.02 59.27
59.87
58.61
336K -0.84%
May 18 59.52 59.89
61.79
59.09
718K 1.28%
May 17 58.77 58.9
59.49
58.25
317K 0.84%
May 16 58.28 58.78
59.47
57.52
741K -1.6%
May 13 59.23 57.23
59.7
56.81
557K 7.77%
May 12 54.96 53.91
55.68
53.76
437K 1.33%
May 11 54.24 54.87
56.25
54.18
276K -1.33%
May 10 54.97 55.57
56.24
54
372K 0.26%
May 9 54.83 57.07
57.71
54.6
319K -4.71%
May 6 57.54 58.72
58.72
56.53
493K -2.41%
May 5 58.96 58.25
59.42
57.41
742K -1.36%
May 4 59.77 55.79
60.88
54.99
853K 7.04%
May 3 55.84 57.03
58.53
55.5
694K -2%
May 2 56.98 55.56
57.46
55.56
448K 2.13%
Apr 29 55.79 56.9
57.68
55.56
174K -1.93%
Apr 28 56.89 57.24
57.46
56.05
164K 0.60%
Apr 27 56.55 58.02
58.2
56.36
286K -1.72%
Apr 26 57.54 57.57
58.31
57.2
592K -0.07%
Apr 25 57.58 58.31
58.58
56.37
322K -1.86%
Apr 22 58.67 58.18
58.93
57.84
210K 0.22%
Apr 21 58.54 62.1
62.87
58.3
341K -5.24%
Apr 20 61.78 61.58
62.12
60.92
317K 0.93%
Apr 19 61.21 60.56
62.34
60.41
347K 0.76%
Apr 18 60.75 61.41
61.79
60.21
148K -0.78%
Apr 14 61.23 61.37
61.99
60.7
277K 0.13%
Apr 13 61.15 60.36
61.54
59.87
323K 1.85%
Apr 12 60.04 61.6
61.83
59.63
296K -1.56%
Apr 11 60.99 61
61.76
60.63
324K -0.75%
Apr 8 61.45 63.18
64.28
61.09
302K -5.27%
Apr 7 64.87 64.26
65.29
64.22
227K 0.87%
Apr 6 64.31 64.85
65.95
64.1
313K -1.55%
Apr 5 65.32 66.05
67.72
64.97
321K -1.09%
Apr 4 66.04 65.71
68.08
65.13
570K 0.46%
Apr 1 65.74 64.64
65.86
63.98
257K 2%
Mar 31 64.45 65.65
66.32
64.41
272K -2.11%
Mar 30 65.84 65.86
68.38
65.23
475K 0.08%
Mar 29 65.79 65.23
66.47
64.74
494K 0.66%
Mar 28 65.36 66.66
66.99
64.24
191K -1.63%
Mar 25 66.44 66.06
66.58
64.49
367K 0.70%
Mar 24 65.98 65.82
66.52
64.44
301K 0.49%
Mar 23 65.66 66.12
66.45
65.43
374K -0.67%
Mar 22 66.1 65.18
66.77
64.99
332K 1.46%
Mar 21 65.15 65.78
66.87
63.87
703K -0.99%
Mar 18 65.8 63.95
66.66
63.4
1.5M 2.35%
Mar 17 64.29 65.95
67.91
63.71
560K -2.52%
Mar 16 65.95 65.19
66.02
62.88
822K 1.27%
Mar 15 65.12 64.95
65.24
63.1
385K 0.05%
Mar 14 65.09 65.63
65.97
64
497K -0.66%
Mar 11 65.52 67.36
67.36
65.51
328K -2.85%
Mar 10 67.44 66.81
68.59
66.61
568K 0.64%
Mar 9 67.01 65.74
67.34
64.76
504K 2.41%
Mar 8 65.43 69.39
70.77
65.2
678K -5.88%
Mar 7 69.52 70.38
72.28
68.91
1.3M -0.42%
Mar 4 69.81 69
70.68
68.47
1.5M 1.31%
Mar 3 68.91 66.48
69.3
66
1.2M 4.66%
Mar 2 65.84 64.53
69.5
62.82
3.0M 2.08%
Mar 1 64.5 59.82
64.52
59.82
1.2M 7.11%
Feb 28 60.22 57.51
60.58
57.49
875K 5.85%
Feb 25 56.89 56.3
56.98
55.93
572K 1.19%
Feb 24 56.22 50.68
56.35
50.22
768K 10%
Feb 23 51.11 52.16
53.04
50.93
397K -1.99%
Feb 22 52.15 52.07
52.6
51.83
424K -0.55%
Feb 18 52.44 52.78
53.02
52.04
461K -0.94%
Feb 17 52.94 53.29
53.29
52.6
273K -1.14%
Feb 16 53.55 52.72
53.6
52.44
292K 1.08%
Feb 15 52.98 52.8
53.24
52.49
304K 0.61%
Feb 14 52.66 52.65
53.18
52.36
367K -0.34%
Feb 11 52.84 52.49
53
51.84
456K 0.55%
Feb 10 52.55 52.78
53.7
52.19
388K -1.28%
Feb 9 53.23 52.46
53.62
52.04
386K 2.72%
Feb 8 51.82 52.27
52.54
51.31
405K -0.44%
Feb 7 52.05 52.48
52.91
51.27
310K -0.1%
Feb 4 52.1 53.21
53.23
52.01
450K -2.4%
Feb 3 53.38 51.62
54.18
51.25
815K 2.46%
Feb 2 52.1 51.99
52.86
49.79
2.5M -7.44%
Feb 1 56.29 56.52
56.99
55.36
766K -1.11%
Jan 31 56.92 53.97
56.93
53.67
474K 4.38%
Jan 28 54.53 54.23
54.56
52.58
656K -0.18%
Jan 27 54.63 56.18
56.68
53.99
441K -2.69%
Jan 26 56.14 56.86
57.65
55.46
1.1M -0.83%
Jan 25 56.61 58.37
58.56
56.47
574K -3.64%
Jan 24 58.75 56.98
58.87
56.75
504K 1.42%
Jan 21 57.93 58.42
58.8
57.63
536K 0.24%
Jan 20 57.79 58.46
59.31
57.66
852K -1.3%
Jan 19 58.55 58.92
59.24
57.66
576K -0.66%
Jan 18 58.94 59.85
60.35
58.27
1.3M -1.73%
Jan 14 59.98 57.77
60.35
57
940K 5.65%
Jan 13 56.77 57.42
58.83
56.3
531K -0.91%
Jan 12 57.29 57.41
57.75
56.95
335K -0.16%
Jan 11 57.38 55.51
57.61
55.32
435K 3.15%
Jan 10 55.63 56.02
56.31
54.94
654K -1.49%
Jan 7 56.47 57.01
57.48
56.38
415K -0.6%
Jan 6 56.81 58.09
58.3
55.37
720K -1.47%
Jan 5 57.66 57.77
58.51
57.08
1.5M 0%
Jan 4 57.66 57
57.66
56.22
623K 1.53%
Jan 3 56.79 55
56.79
54.9
591K 3.14%
Dec 31 55.06 55.36
56.1
55
484K -0.27%
Dec 30 55.21 55.66
56.42
55.11
809K -0.81%
Dec 29 55.66 55.05
55.68
54.46
788K 0.71%
Dec 28 55.27 55.41
56.44
54.99
942K -0.25%
Dec 27 55.41 55.92
56.06
54.4
1.5M -0.91%
Dec 23 55.92 51.26
56
50.5
2.0M 10.27%
Dec 22 50.71 51.03
51.69
50.51
552K -0.96%
Dec 21 51.2 50.24
51.81
50.18
729K 2.79%
Dec 20 49.81 49.86
50.25
48.71
862K -1.58%
Dec 17 50.61 50.03
51.78
49.71
1.9M 1.32%
Dec 16 49.95 51.23
51.37
49.84
1.4M -1.48%
Dec 15 50.7 49.79
50.85
48.92
615K 2.26%
Dec 14 49.58 48.54
49.59
47.98
689K 3.08%
Dec 13 48.1 47.34
48.15
46.96
549K 1.48%
Dec 10 47.4 46.84
47.47
46.7
415K 1.48%
Dec 9 46.71 47.29
47.63
46.44
1.0M -1.81%
Dec 8 47.57 48.2
48.64
47.33
501K -0.63%
Dec 7 47.87 48.76
48.97
47.72
1.1M -0.87%
Dec 6 48.29 47.38
48.78
47.23
984K 2.37%
Dec 3 47.17 47.99
48.09
46.49
1.1M -1.85%
Dec 2 48.06 47.84
48.4
47.13
940K 0.19%
Dec 1 47.97 49.71
51.08
47.96
769K -2%
Nov 30 48.95 49.08
49.84
48.27
923K -1.23%
Nov 29 49.56 49.02
50
47.61
1.1M 2.72%
Nov 26 48.25 48.74
48.97
47.53
499K -3.23%
Nov 24 49.86 49.37
50.16
48.94
469K 0.52%
Nov 23 49.6 50.13
50.43
48.73
426K -0.72%
Nov 22 49.96 49.7
50.89
49.27
535K 1.30%
Nov 19 49.32 50.06
50.27
48.54
711K -2.14%
Nov 18 50.4 51.83
51.83
49.57
633K -2.59%
Nov 17 51.74 51.88
52.03
50.87
658K -0.81%
Nov 16 52.16 51.15
52.6
51.15
466K 0.27%
Nov 15 52.02 51.89
52.55
51.22
526K 0.81%
Nov 12 51.6 51.02
51.67
50.97
187K 1.40%
Nov 11 50.89 52.16
52.16
50.26
428K -2.43%
Nov 10 52.16 51.53
52.65
51.12
504K 1.22%
Nov 9 51.53 51.67
52.66
50.91
187K 0.02%
Nov 8 51.52 51.95
52.15
51.06
269K -0.92%
Nov 5 52 52.3
52.97
51.63
378K 0%
Nov 4 52 52.98
53.27
51.56
432K -1.4%
Nov 3 52.74 49.98
53.05
47.52
653K 2.41%
Nov 2 51.5 52.7
52.7
51.05
514K -2.07%
Nov 1 52.59 51.62
52.85
51.62
326K 2.04%
Oct 29 51.54 50.35
51.58
50.02
366K 2.53%
Oct 28 50.27 51.25
51.79
50.22
1.1M -1.7%
Oct 27 51.14 52.97
53.43
51.14
700K -3.29%
Oct 26 52.88 52.94
53.36
52.21
774K -1.14%
Oct 25 53.49 52.73
53.97
52.04
229K 1.46%
Oct 22 52.72 53.43
53.56
52.68
445K -1.13%
Oct 21 53.32 52.91
53.42
52.7
222K 0.77%
Oct 20 52.91 52.46
52.98
52.33
306K 0.55%
Oct 19 52.62 50.06
52.62
49.76
429K 5.24%
Oct 18 50 49.92
50.52
49.71
474K -0.18%
Oct 15 50.09 50.86
51.34
49.38
246K -1.13%
Oct 14 50.66 49.96
50.89
49.41
443K 2.57%
Oct 13 49.39 49.32
49.67
48.9
320K 0.55%
Oct 12 49.12 48.27
49.32
48.27
269K 1.59%
Oct 11 48.35 48.82
48.82
48.3
379K -0.76%
Oct 8 48.72 48.3
48.95
48.2
626K 1.10%
Oct 7 48.19 48.25
48.92
47.94
507K 0.42%
Oct 6 47.99 47.48
48.12
47.12
318K 0.46%
Oct 5 47.77 47.5
48.29
47.37
627K 0.31%
Oct 4 47.62 48.1
48.32
47.25
473K -0.75%
Oct 1 47.98 47.52
48.27
47.46
673K 1.18%
Sep 30 47.42 47.58
48.06
47.16
463K 0.27%
Sep 29 47.29 47.79
48.01
47.19
469K -0.78%
Sep 28 47.66 48.2
48.38
47.12
460K -1%
Sep 27 48.14 47.51
48.99
47.4
809K 2.71%
Sep 24 46.87 46.37
47.19
46
353K 0.75%
Sep 23 46.52 44.55
46.73
44.44
474K 2.26%
Sep 22 45.49 45.59
45.84
45.22
422K 0.40%
Sep 21 45.31 45.35
45.91
45
347K -0.09%
Sep 20 45.35 45.43
45.67
44.85
546K -1.03%
Sep 17 45.82 46.25
46.47
45.33
1.1M -1.31%
Sep 16 46.43 46.2
46.8
45.87
269K 0.43%
Sep 15 46.23 45.84
46.88
45.59
649K 1.16%
Sep 14 45.7 47.09
47.09
45.13
473K -2.77%
Sep 13 47 47
47.49
46.36
379K 0.38%
Sep 10 46.82 48.02
48.08
46.8
302K -2.32%
Sep 9 47.93 47.7
48.47
47.47
358K 0.06%
Sep 8 47.9 48.65
48.65
47.53
320K -1.36%
Sep 7 48.56 49.46
49.63
48.22
298K -2.31%
Sep 3 49.71 49.81
49.88
48.82
431K 0.10%
Sep 2 49.66 49.87
50.06
49.15
513K -0.5%
Sep 1 49.91 50.48
50.68
49.61
319K -0.93%
Aug 31 50.38 50.31
51.17
50.23
333K -0.08%
Aug 30 50.42 50.79
51.08
50.15
193K -0.96%
Aug 27 50.91 50.72
51.44
50.39
316K 0.57%
Aug 26 50.62 50.16
50.9
50.05
253K 0.44%
Aug 25 50.4 51.26
51.31
50.35
313K -1.74%
Aug 24 51.29 50.24
52.09
50.08
593K 2.68%
Aug 23 49.95 49.95
50.13
49.07
2.2M 1.11%
Aug 20 49.4 48.67
49.92
48.62
731K -1.22%
Aug 19 50.01 51
51.36
49.9
438K -2.8%
Aug 18 51.45 51.7
52.26
50.81
308K -0.73%
Aug 17 51.83 51.38
51.89
50.87
372K -0.1%
Aug 16 51.88 53.21
53.38
51.78
334K -2.35%
Aug 13 53.13 53.59
53.59
52.41
391K -0.51%
Aug 12 53.4 54.62
54.62
52.96
374K -2.2%
Aug 11 54.6 54.99
55.22
54.32
447K -0.8%
Aug 10 55.04 55.84
55.84
54.96
267K -1.49%
Aug 9 55.87 56.22
56.26
55.06
908K -0.05%
Aug 6 55.9 56.99
57.3
55.65
859K -1.65%
Aug 5 56.84 56.1
57.48
55.48
519K 1.66%
Aug 4 55.91 54.47
56.12
49.97
4.0M -12.05%
Aug 3 63.57 65.4
65.4
63.18
504K -2.51%
Aug 2 65.21 66.42
67.98
65.17
236K -1.2%
Jul 30 66 65.53
66.28
65.47
209K 0.26%
Jul 29 65.83 66.27
66.66
65.65
256K -0.17%
Jul 28 65.94 65.82
66.64
65.81
228K 0.59%
Jul 27 65.55 66.2
66.3
65.28
150K -1.12%
Jul 26 66.29 66.48
67.04
66.2
181K -0.33%
Jul 23 66.51 66.24
66.83
65.83
180K 0.88%
Jul 22 65.93 66.32
66.36
65.64
155K -0.83%
Jul 21 66.48 66.71
66.98
66.23
225K 0.26%
Jul 20 66.31 65.48
66.87
65
319K 2.69%
Jul 19 64.57 65.51
66.39
63.66
223K -2.17%
Jul 16 66 65.73
66.72
65.13
174K 1.01%
Jul 15 65.34 65.05
65.82
64.81
151K -0.2%
Jul 14 65.47 67
67.42
65.15
124K -1.67%
Jul 13 66.58 65.95
67.41
65.77
181K 0.54%
Jul 12 66.22 66.8
67.12
65.63
115K -0.59%
Jul 9 66.61 66.18
66.67
65.35
159K 1.06%
Jul 8 65.91 65.88
66.52
65.63
191K -1.3%
Jul 7 66.78 66
67.49
66
313K 1.23%
Jul 6 65.97 66.11
66.11
64.43
376K -0.05%
Jul 2 66 67.2
67.38
65.94
290K -1.52%
Jul 1 67.02 66.79
67.18
66.1
313K 1.12%
Jun 30 66.28 66.23
66.81
65.89
364K 0.21%
Jun 29 66.14 68
68.3
65.8
348K -2.2%
Jun 28 67.63 68.85
68.85
66.93
172K -1.43%
Jun 25 68.61 66.82
68.88
66.5
1.6M 3.20%
Jun 24 66.48 66.61
66.87
64.7
422K 0.79%
Jun 23 65.96 65.99
66.41
65.21
385K -0.23%
Jun 22 66.11 65.81
66.69
64.24
623K 0.11%
Jun 21 66.04 66.42
67.41
65.64
322K -1.32%
Jun 18 66.92 67.29
67.97
66.76
430K -0.87%
Jun 17 67.51 66.22
67.59
66.1
246K 1.47%
Jun 16 66.53 65.92
66.67
65.6
212K 1.09%
Jun 15 65.81 67.18
67.62
65.65
238K -1.91%
Jun 14 67.09 66.73
67.21
66.01
157K 0.16%
Jun 11 66.98 66.95
67.64
65.97
231K 0.81%
Jun 10 66.44 66.38
66.59
65.64
201K 0.51%
Jun 9 66.1 66.85
66.96
65.48
253K -0.47%
Jun 8 66.41 66.79
66.82
65.89
226K 0.02%
Jun 7 66.4 66.3
66.91
65.8
292K 0.17%
Jun 4 66.29 66
66.58
65.5
211K 1.21%
Jun 3 65.5 65.23
66.2
64.94
242K -0.38%
Jun 2 65.75 65.4
65.92
64.7
211K 0.54%
Jun 1 65.4 65.8
66.14
64.06
310K -0.08%
May 28 65.45 65.79
66.42
65.2
377K -0.38%
May 27 65.7 66
66.14
64.95
397K 0.67%
May 26 65.26 63.55
65.27
63.26
338K 2.77%
May 25 63.5 63.38
64.07
62.27
278K 0.27%
May 24 63.33 63.83
64.39
63.25
249K -0.46%
May 21 63.62 63.72
65.16
63.38
288K 0.16%
May 20 63.52 62.01
63.71
61.78
267K 2.65%
May 19 61.88 60.86
61.88
60.07
663K -0.26%
May 18 62.04 62.27
63.43
61.85
296K -0.39%
May 17 62.28 63.74
63.79
62.1
296K -2.28%
May 14 63.73 65.08
65.08
63.57
383K -1.47%
May 13 64.68 63.6
65.33
63.6
623K 1.68%
May 12 63.61 62.74
65.57
62.59
683K 0.81%
May 11 63.1 62.5
63.67
62.25
655K -0.91%
May 10 63.68 64.05
64.21
62.76
531K -0.81%
May 7 64.2 62.46
64.56
61.9
609K 1.12%
May 6 63.49 58.75
63.6
58.13
1.5M 10.05%
May 5 57.69 52.74
59.49
52.4
6.7M -17.83%
May 4 70.21 75.33
75.71
69.3
541K -7.12%
May 3 75.59 75.55
75.99
74.55
186K 0.47%
Apr 30 75.24 76.23
76.53
75.11
179K -1.74%
Apr 29 76.57 76.31
76.89
75.82
201K 1.03%
Apr 28 75.79 76.52
76.64
75.02
145K -1.1%
Apr 27 76.63 76.97
77.16
76.02
205K -0.22%
Apr 26 76.8 76.44
77.1
75.81
197K 0.51%
Apr 23 76.41 75.96
76.68
75.41
160K 0.63%
Apr 22 75.93 77.51
78.24
75.91
251K -2.23%
Apr 21 77.66 76.07
77.72
76.01
237K 1.64%
Apr 20 76.41 78.19
78.35
76.23
199K -2.15%
Apr 19 78.09 78.65
79.08
77.56
257K -1.5%
Apr 16 79.28 77.88
79.45
77.4
189K 1.29%
Apr 15 78.27 78.39
78.39
77.39
140K 0.77%
Apr 14 77.67 77.64
78.24
77.2
249K 0.34%
Apr 13 77.41 77.35
78.09
76.53
330K -0.24%
Apr 12 77.6 75.47
77.8
75.47
295K 1.76%
Apr 9 76.26 76.86
76.99
75.06
314K -0.77%
Apr 8 76.85 75.21
77.19
74.31
575K 3.22%
Apr 7 74.45 74.32
74.59
72.5
458K -0.63%
Apr 6 74.92 74.5
75.8
74.44
505K 0.64%
Apr 5 74.44 72.76
74.56
72.76
484K 2.79%
Apr 1 72.42 71.72
72.63
70.8
475K 2.51%
Mar 31 70.65 69.31
70.92
69.31
345K 2.61%
Mar 30 68.85 68.65
69.46
68.07
236K -0.16%
Mar 29 68.96 68.04
69.82
67.9
344K 1.46%
Mar 26 67.97 68.05
68.12
66.32
520K 1.55%
Mar 25 66.93 66.32
67.76
63.76
424K -0.15%
Mar 24 67.03 66.94
68.82
66.94
378K 0.42%
Mar 23 66.75 67.82
68.22
66.41
310K -1.65%
Mar 22 67.87 68
69.59
67.63
313K 0.35%
Mar 19 67.63 67.14
69.21
65.72
1.1M 0.79%
Mar 18 67.1 69.05
69.52
67
274K -3.03%
Mar 17 69.2 69.15
69.68
68.5
274K 0.14%
Mar 16 69.1 69.17
70.45
68.65
320K -1.09%
Mar 15 69.86 66.88
69.88
66.5
509K 5.45%
Mar 12 66.25 65.75
66.7
64.97
545K 0.61%
Mar 11 65.85 66.37
67.16
65.75
268K -0.08%
Mar 10 65.9 64.18
66.06
64.18
502K 3.96%
Mar 9 63.39 62.02
64.4
61.65
557K 3.48%
Mar 8 61.26 62.8
63.75
61.13
386K -2.05%
Mar 5 62.54 64.13
64.13
59.88
764K -1.57%
Mar 4 63.54 66.01
66.11
62.6
554K -3.96%
Mar 3 66.16 68.2
68.51
66.06
231K -2.96%
Mar 2 68.18 68.69
68.91
67.47
370K 0%
Mar 1 68.18 66.68
68.8
65.75
407K 4.31%
Feb 26 65.36 65.58
65.86
63.45
542K -0.32%
Feb 25 65.57 67.45
67.98
65.19
499K -3.93%
Feb 24 68.25 68.15
69.52
67.44
990K 0.22%
Feb 23 68.1 70.02
70.02
68.05
473K -3.72%
Feb 22 70.73 70.69
71.21
70.01
242K -0.16%
Feb 19 70.84 71.82
72.14
70.4
243K -0.73%
Feb 18 71.36 71.54
71.75
70.13
266K -0.57%
Feb 17 71.77 72.14
72.4
71.19
275K -1.02%
Feb 16 72.51 75.07
75.58
72.26
325K -3.26%
Feb 12 74.95 74.46
75.1
73.86
143K 0.08%
Feb 11 74.89 74.46
75.67
74.15
362K 0.54%
Feb 10 74.49 74.61
75.56
73.61
256K -0.56%
Feb 9 74.91 75.43
75.71
74.29
387K -0.12%
Feb 8 75 75.05
76
74.62
391K 0.11%
Feb 5 74.92 73.57
76.86
73.57
837K 2.35%
Feb 4 73.2 71.32
73.78
70.86
1.1M 3.40%
Feb 3 70.79 76.65
76.65
69.03
1.5M -5.6%
Feb 2 74.99 71.5
75.13
70.96
783K 6.17%
Feb 1 70.63 71.25
71.56
69.84
627K -0.61%
Jan 29 71.06 73.81
73.99
70.8
324K -3.33%
Jan 28 73.51 72.76
74.25
72.02
470K 2.13%
Jan 27 71.98 74.02
74.74
71.31
303K -4.75%
Jan 26 75.57 79.1
79.3
75.28
249K -4.31%
Jan 25 78.97 79.45
80.02
78.64
493K -0.59%
Jan 22 79.44 79.57
80.92
79.25
272K -0.06%
Jan 21 79.49 80.63
81.54
78.75
486K -1.51%
Jan 20 80.71 79.99
81.39
79.59
342K 0.90%
Jan 19 79.99 78.99
80.08
77.77
483K 2.07%
Jan 15 78.37 80.34
82.14
78.02
382K -2.26%
Jan 14 80.18 80.96
84.74
79.89
818K -0.91%
Jan 13 80.92 81.09
81.79
80.27
304K -0.1%
Jan 12 81 81.08
82.61
80.85
396K 0.53%
Jan 11 80.57 79.69
81.82
79.69
585K 0.93%
Jan 8 79.83 80.04
81
78.9
473K 0.42%
Jan 7 79.5 84.12
84.5
79.48
974K -6.47%
Jan 6 85 86.07
86.63
84.24
385K -0.57%
Jan 5 85.49 83.94
85.92
83.54
314K 1.24%
Jan 4 84.44 88.13
88.8
82.85
349K -4.11%
Dec 31 88.06 87.42
88.96
87.2
189K 0.43%
Dec 30 87.68 85.59
88.41
85.57
136K 1.80%
Dec 29 86.13 87.57
88
85.59
157K -1.61%
Dec 28 87.54 87.25
88.08
83.78
145K 1.04%
Dec 24 86.64 87.71
87.75
86.41
110K -1.08%
Dec 23 87.59 85.67
87.61
85.18
262K 2.97%
Dec 22 85.06 83.29
85.17
83.08
203K 2.43%
Dec 21 83.04 81.94
83.97
81.23
238K 0.05%
Dec 18 83 83.72
84.83
81.8
653K -1.57%
Dec 17 84.32 82.42
84.65
81.69
355K 2.73%
Dec 16 82.08 82.76
83.73
80.66
356K 0.29%
Dec 15 81.84 81
82.11
79.36
380K 2.17%
Dec 14 80.1 80.23
81.54
79.15
260K -0.32%
Dec 11 80.36 79.23
80.88
79.23
176K 0.59%
Dec 10 79.89 80.55
82
79.39
343K -0.7%
Dec 9 80.45 80.35
80.84
77.98
501K -0.25%
Dec 8 80.65 77.5
81.02
77.5
435K 4.40%
Dec 7 77.25 74
77.3
73.73
357K 4.12%
Dec 4 74.19 71.76
74.19
71.76
341K 3%
Dec 3 72.03 71.7
73.44
71.55
222K 0.43%
Dec 2 71.72 72.16
72.16
70.35
353K -1.14%
Dec 1 72.55 71.48
73.33
71.46
256K 1.87%
Nov 30 71.22 71.1
71.81
70.25
481K 0.51%
Nov 27 70.86 72.05
72.32
70.5
141K -1.38%
Nov 25 71.85 71.72
72.5
70.79
287K 0.36%
Nov 24 71.59 71.1
71.69
70.31
285K 1.88%
Nov 23 70.27 69.62
70.5
68.87
383K 1.46%
Nov 20 69.26 68.77
69.4
68.35
303K 1.60%
Nov 19 68.17 66.91
68.34
66
289K 1.59%
Nov 18 67.1 68.98
69.21
66.88
365K -2.29%
Nov 17 68.67 68.01
69.54
67.97
351K -0.07%
Nov 16 68.72 69.7
69.8
67.03
345K -0.51%
Nov 13 69.07 68.58
69.54
68.3
217K 1.08%
Nov 12 68.33 69.23
69.5
67.72
243K -1.54%
Nov 11 69.4 70.69
70.69
68.66
274K -0.76%
Nov 10 69.93 69.05
71.2
68.31
235K 1.82%
Nov 9 68.68 74.85
75.36
68.45
607K -1.65%
Nov 6 69.83 72.26
72.27
69.76
376K -2.88%
Nov 5 71.9 71.36
72.51
70.65
333K 1.28%
Nov 4 70.99 69.97
72.85
68.22
563K -4.36%
Nov 3 74.23 73.03
75.07
72.64
235K 3.14%
Nov 2 71.97 69.8
72.3
69.45
250K 4.49%
Oct 30 68.88 70.9
71.9
68.07
214K -3.03%
Oct 29 71.03 70.16
71.44
70.01
233K 0.69%
Oct 28 70.54 71.76
72.46
70.47
143K -3.38%
Oct 27 73.01 75.01
75.51
72.96
247K -2.86%
Oct 26 75.16 76.44
76.55
74.6
272K -2.66%
Oct 23 77.21 77.67
78.17
76.71
109K -0.18%
Oct 22 77.35 76.58
78.31
76.58
190K 1.12%
Oct 21 76.49 76.23
76.95
75.73
170K 0.49%
Oct 20 76.12 76.8
78.67
76.11
163K -0.44%
Oct 19 76.46 78.07
79.18
76.26
175K -2.1%
Oct 16 78.1 77.49
78.38
77.11
171K 1.57%
Oct 15 76.89 76.48
77.3
76
240K -0.41%
Oct 14 77.21 76.9
77.97
76.9
153K 0.42%
Oct 13 76.89 78.19
78.79
76.79
203K -2.3%
Oct 12 78.7 78.82
79.34
78.49
173K 0.24%
Oct 9 78.51 77.23
78.81
77.23
249K 2.27%
Oct 8 76.77 76.27
77.09
74.99
138K 1.52%
Oct 7 75.62 77.33
78.11
75.53
243K -1.46%
Oct 6 76.74 77.55
78.55
76.41
263K -0.56%
Oct 5 77.17 77.53
78.6
76.79
333K 0.09%
Oct 2 77.1 75
77.35
74.92
173K 0.69%
Oct 1 76.57 76.92
77.97
76.04
645K -1.15%
Sep 30 77.46 79.17
79.58
76.99
350K -1.44%
Sep 29 78.59 78.08
79.68
77.3
387K -0.03%
Sep 28 78.61 78.39
79.64
78.39
207K 0.96%
Sep 25 77.86 75.61
78.11
75.17
232K 2.45%
Sep 24 76 77.23
77.32
74.61
507K -1.29%
Sep 23 76.99 76.74
77.97
76.39
304K 0.26%
Sep 22 76.79 76.36
77.03
75.54
299K 0.77%
Sep 21 76.2 74.32
76.43
73.36
422K 1.24%
Sep 18 75.27 73.83
75.6
73.42
949K 1.84%
Sep 17 73.91 70.92
74.34
70.92
680K 6.27%
Sep 16 69.55 68.06
69.85
67.53
283K 2.79%
Sep 15 67.66 67.45
67.92
66.37
308K 0.24%
Sep 14 67.5 66.65
68.31
66.37
261K 1.28%
Sep 11 66.65 67.11
68.03
66.33
230K -0.58%
Sep 10 67.04 68.81
69.95
66.97
275K -2.57%
Sep 9 68.81 69.32
69.41
68.16
396K 0.04%
Sep 8 68.78 70
70.76
68.64
264K -3.1%
Sep 4 70.98 75.35
75.86
70.92
242K -4.97%
Sep 3 74.69 77.73
77.85
74.27
357K -3.79%
Sep 2 77.63 76.64
77.88
76.61
191K 1.41%
Sep 1 76.55 75.57
76.56
74.97
208K 1.07%
Aug 31 75.74 74.55
76.42
74.55
263K 0.99%
Aug 28 75 74.81
75.14
74.07
243K 0.82%
Aug 27 74.39 74.63
75.28
74.15
285K -0.32%
Aug 26 74.63 75.3
75.3
74.11
233K -1.43%
Aug 25 75.71 76.36
77.27
75.4
182K -0.76%
Aug 24 76.29 76.38
77.14
75.38
172K 0.54%
Aug 21 75.88 75.85
76.33
75.11
225K 0.07%
Aug 20 75.83 76.35
76.75
75.58
256K -1.71%
Aug 19 77.15 77.16
77.84
76.25
253K 0.49%
Aug 18 76.77 77.58
78.27
76.61
376K -1.4%
Aug 17 77.86 79.89
80.37
77.72
336K -2.54%
Aug 14 79.89 79.32
80.23
79.01
184K 0.30%
Aug 13 79.65 79.45
80.32
79.08
283K -0.06%
Aug 12 79.7 80.13
80.46
79.22
193K 0.29%
Aug 11 79.47 80.12
80.96
79.18
195K 0.35%
Aug 10 79.19 79.28
80.39
78.93
253K -0.1%
Aug 7 79.27 80.58
82
78.86
343K 0.27%
Aug 6 79.06 79.01
79.99
77.87
217K 0.27%
Aug 5 78.85 75.01
79.29
73.36
756K 0.52%
Aug 4 78.44 78.76
79.38
78.04
328K -0.51%
Aug 3 78.84 77.7
79.53
76.53
340K 1.82%
Jul 31 77.43 77.63
78.27
76.07
322K -0.18%
Jul 30 77.57 76
78.43
75.81
142K 0.58%
Jul 29 77.12 76.02
77.45
75.58
209K 2.19%
Jul 28 75.47 76.56
77.34
75.43
172K -1.31%
Jul 27 76.47 77.11
77.69
75.84
149K -0.97%
Jul 24 77.22 78.49
78.6
76.56
198K -2.02%
Jul 23 78.81 78.53
80.83
78.07
213K 0.20%
Jul 22 78.65 76.85
78.82
76.83
257K 2.14%
Jul 21 77 77.28
78.69
76.75
328K 0.73%
Jul 20 76.44 76.38
77.43
75.33
405K -0.05%
Jul 17 76.48 75.13
77.03
75.05
350K 2.33%
Jul 16 74.74 74.25
75.37
74.03
348K 0.01%
Jul 15 74.73 73.79
75.42
72.79
410K 3.28%
Jul 14 72.36 70.89
72.36
70.23
394K 2.30%
Jul 13 70.73 73.62
74.46
70.67
629K -3.26%
Jul 10 73.11 73.46
75.17
72.65
274K -0.46%
Jul 9 73.45 75.91
75.91
72.61
344K -3.79%
Jul 8 76.34 78.94
81.32
76.05
337K -2.34%
Jul 7 78.17 79
80.83
78.07
371K -2.04%
Jul 6 79.8 81.68
81.71
79.67
395K -0.59%
Jul 2 80.27 82.82
83.18
80.09
410K -1.18%
Jul 1 81.23 79.24
81.62
78.74
431K 3.27%
Jun 30 78.66 77.83
78.9
76.61
535K 0.79%
Jun 29 78.04 79.61
79.61
76.26
573K -0.55%
Jun 26 78.47 73.39
79.97
73.29
6.6M 6.18%
Jun 25 73.9 72.13
74.18
70.69
1.0M 1.03%
Jun 24 73.15 75.52
76.13
72.5
545K -4.85%
Jun 23 76.88 79.14
79.14
76.28
526K -1.81%
Jun 22 78.3 76.06
78.37
75.13
569K 2.21%
Jun 19 76.61 79.15
79.57
74.8
1.3M -2.01%
Jun 18 78.18 79.99
80.12
77.8
495K -3.1%
Jun 17 80.68 82.34
83.01
79.67
387K -1.71%
Jun 16 82.08 82.97
83
80.19
430K 3.19%
Jun 15 79.54 75.46
79.88
74.76
754K 2.17%
Jun 12 77.85 78.92
79.89
74.76
749K 1.38%
Jun 11 76.79 83.11
83.62
76.63
553K -10.78%
Jun 10 86.07 88.65
88.65
83.57
566K -2.38%
Jun 9 88.17 88.76
89.65
87.24
397K -1.65%
Jun 8 89.65 92.36
92.89
89
405K -0.98%
Jun 5 90.54 88.98
92.98
87.46
738K 3.99%
Jun 4 87.07 88.04
89.83
86.31
368K -2.52%
Jun 3 89.32 90.2
90.28
88.6
417K 0.27%
Jun 2 89.08 89.3
90.53
87.38
371K 0.80%
Jun 1 88.37 89.55
90.69
88.03
386K -1.1%
May 29 89.35 89.36
90.17
87.45
569K 0.69%
May 28 88.74 90.32
90.55
87.37
547K 0.45%
May 27 88.34 88.5
88.57
85.12
377K 1.69%
May 26 86.87 87.33
87.94
86.05
328K 3.60%
May 22 83.85 86.53
86.91
83.01
221K -2.86%
May 21 86.32 84.78
86.79
83.72
344K 2.26%
May 20 84.41 84.23
86.02
82.76
290K 2.89%
May 19 82.04 84.61
86.03
81.99
436K -3.73%
May 18 85.22 85.69
85.9
83.75
392K 4.41%
May 15 81.62 81.96
83.03
80.94
378K -0.48%
May 14 82.01 82.8
83.54
80.5
403K -2.96%
May 13 84.51 86.48
86.9
84.06
320K -2.65%
May 12 86.81 90.85
91.05
86.8
300K -4.45%
May 11 90.85 88.99
91.77
88.43
346K 0.22%
May 8 90.65 90.01
91.58
89.63
270K 2.81%
May 7 88.17 88.19
89.39
87.25
240K 1.45%
May 6 86.91 87.38
88.65
86.24
292K -0.24%
May 5 87.12 84.23
88.9
83.76
326K 3.37%
May 4 84.28 86.15
86.15
82.35
402K -2.7%
May 1 86.62 85.62
87.54
82.62
447K -2.85%
Apr 30 89.16 90.41
92.17
87.77
339K -3.92%
Apr 29 92.8 93.98
96.29
87.18
840K 9.18%
Apr 28 85 87.76
89.98
84.51
384K 0.11%
Apr 27 84.91 83.3
85.73
82.73
391K 3.28%
Apr 24 82.21 80.11
82.65
78.92
164K 2.99%
Apr 23 79.82 79.61
81.56
79.23
200K 0.30%
Apr 22 79.58 77.8
80.18
76.17
213K 4.86%
Apr 21 75.89 75.96
77.97
74.69
210K -2.85%
Apr 20 78.12 79.72
81.29
78
229K -4.11%
Apr 17 81.47 78.84
81.99
78.44
408K 6.99%
Apr 16 76.15 74.93
76.52
73.88
309K 1.74%
Apr 15 74.85 75.91
77.11
73.65
337K -3.87%
Apr 14 77.86 78.28
79.22
75.99
273K 3.51%
Apr 13 75.22 74.58
75.56
72.99
236K 0.17%
Apr 9 75.09 77.92
78.13
74.07
345K -0.85%
Apr 8 75.73 73.34
76.39
71.35
317K 5.28%
Apr 7 71.93 75.14
77.05
71.47
281K -2.76%
Apr 6 73.97 71.73
74.47
70.75
331K 8.17%
Apr 3 68.38 68.42
69.49
66.49
283K -0.94%
Apr 2 69.03 67.54
70.29
65.87
289K 1.13%
Apr 1 68.26 68.01
70.16
67.53
319K -4.32%
Mar 31 71.34 73.52
75.93
70.19
768K -3.89%
Mar 30 74.23 68.61
74.79
68.15
411K 9.44%
Mar 27 67.83 70.71
71.63
67.02
342K -10.3%
Mar 26 75.62 71.36
75.96
71.36
377K 9.32%
Mar 25 69.17 63.65
71.52
62.22
615K 8.72%
Mar 24 63.62 60.03
63.91
56.95
523K 11.42%
Mar 23 57.1 57.66
59.45
52.24
494K -5.31%
Mar 20 60.3 69.48
74.11
60.01
697K -13.3%
Mar 19 69.55 68.96
72.79
66.53
717K -2.03%
Mar 18 70.99 73.17
76.31
68.87
952K -5.42%
Mar 17 75.06 65.11
75.35
64.06
983K 16.28%
Mar 16 64.55 63.85
67.54
61.95
691K -8.23%
Mar 13 70.34 63.97
70.34
62.12
886K 15.50%
Mar 12 60.9 63.38
64.72
60.23
626K -11.73%
Mar 11 68.99 70.35
70.95
67.92
587K -4.68%
Mar 10 72.38 75.09
75.24
68.93
484K -1.3%
Mar 9 73.33 74.02
75.45
72.53
528K -7.07%
Mar 6 78.91 77.09
79.38
75.51
478K -1.28%
Mar 5 79.93 80.18
83.27
79.05
354K -3.15%
Mar 4 82.53 78.94
82.7
77.32
377K 6.11%
Mar 3 77.78 76.16
79.74
75.88
485K 0.75%
Mar 2 77.2 74.25
77.34
72.57
528K 5.09%
Feb 28 73.46 76.93
78.36
72.2
816K -7.53%
Feb 27 79.44 79.92
81.67
78.5
523K -2.69%
Feb 26 81.64 81.41
82.7
80.67
350K 1.03%
Feb 25 80.81 83.61
83.67
80.03
661K -2.98%
Feb 24 83.29 82.26
83.74
82
347K -2.12%
Feb 21 85.09 85.53
85.62
84.27
256K -0.7%
Feb 20 85.69 86.18
86.44
84.16
338K -0.9%
Feb 19 86.47 85.98
87.57
85.26
404K 1.04%
Feb 18 85.58 85.62
86.09
84.51
209K -0.55%
Feb 14 86.05 85.76
86.6
85.57
467K 0.42%
Feb 13 85.69 83.44
85.87
83.39
271K 2.46%
Feb 12 83.63 83.83
84.07
82.7
219K 0.42%
Feb 11 83.28 83.49
83.83
82.65
215K 0.42%
Feb 10 82.93 82.12
83.14
81.68
302K 1.16%
Feb 7 81.98 81.92
82.79
81.5
254K -0.27%
Feb 6 82.2 81.23
82.3
80.16
282K 1.57%
Feb 5 80.93 81.3
81.35
79.87
387K 0.76%
Feb 4 80.32 79
80.35
78.8
310K 2.65%
Feb 3 78.25 76.34
78.73
76.34
427K 1.95%
Jan 31 76.75 76.62
76.78
75.84
427K -0.31%
Jan 30 76.99 77
77.86
75.63
415K -0.67%
Jan 29 77.51 77.58
77.81
73.55
930K -0.63%
Jan 28 78 75.88
78.23
75.77
581K 3.28%
Jan 27 75.52 73.8
75.97
72.7
612K 0.83%
Jan 24 74.9 76.69
77.41
74.42
301K -1.98%
Jan 23 76.41 75.23
76.69
74.53
628K 1.45%
Jan 22 75.32 74.68
75.93
74.61
322K 1.01%
Jan 21 74.57 75.3
76.83
74.2
321K -1.07%
Jan 17 75.38 76.3
76.48
75.11
258K -0.55%
Jan 16 75.8 75.59
76.36
75.11
262K 0.93%
Jan 15 75.1 73.72
75.89
73.72
323K 1.42%
Jan 14 74.05 74.29
74.46
72.44
284K -0.7%
Jan 13 74.57 73.42
74.64
73.21
186K 1.87%
Jan 10 73.2 73.31
73.63
71.67
229K -0.33%
Jan 9 73.44 73.38
74.43
72.92
266K 0.80%
Jan 8 72.86 72.5
74.43
72.47
459K 0.62%
Jan 7 72.41 72.52
72.85
71.3
379K -0.6%
Jan 6 72.85 73.07
73.57
72.17
404K 0.23%
Jan 3 72.68 70.18
72.87
69.5
377K 2.38%
Jan 2 70.99 69.72
71
69.2
332K 2.72%
Dec 31 69.11 69.83
70.19
68.98
790K -1.03%
Dec 30 69.83 70.42
70.64
69.12
227K -0.67%
Dec 27 70.3 70.85
71.03
69.69
179K -0.52%
Dec 26 70.67 71.61
71.99
70.46
195K -1.49%
Dec 24 71.74 70.92
72
70.47
122K 1.40%
Dec 23 70.75 73.58
73.58
70.35
522K -3.39%
Dec 20 73.23 72.71
73.72
72.22
1.2M 1.23%
Dec 19 72.34 71.19
72.47
70.91
318K 1.44%
Dec 18 71.31 70.49
71.43
70.15
299K 1.09%
Dec 17 70.54 71.45
71.85
69.8
288K -1.4%
Dec 16 71.54 70.98
72.49
70.55
457K 1%
Dec 13 70.83 70.52
70.9
69.78
199K 0.16%
Dec 12 70.72 69.39
70.81
69.18
336K 2.03%
Dec 11 69.31 68.63
69.54
68.06
235K 1.14%
Dec 10 68.53 68.26
69.06
67.97
244K 0.18%
Dec 9 68.41 69.79
70.02
68.32
311K -2.27%
Dec 6 70 69.12
71.01
69.12
305K 2.22%
Dec 5 68.48 69.99
70.46
68.41
254K -2.03%
Dec 4 69.9 71.47
72.23
69.59
443K -1.2%
Dec 3 70.75 68.62
70.82
67.7
432K 2.39%
Dec 2 69.1 73.41
73.41
68.87
584K -5.67%
Nov 29 73.25 73.49
73.73
72.86
170K -0.46%
Nov 27 73.59 73.13
73.64
72.26
216K 0.55%
Nov 26 73.19 71.41
73.44
70.73
333K 2.88%
Nov 25 71.14 70.36
71.54
70.09
316K 1.32%
Nov 22 70.21 71.8
71.86
69.47
317K -1.78%
Nov 21 71.48 73.14
73.14
71.27
249K -1.96%
Nov 20 72.91 72.04
73.34
72.04
283K 0.55%
Nov 19 72.51 74.2
74.46
72.35
288K -2.09%
Nov 18 74.06 71.96
74.28
71.7
398K 2.51%
Nov 15 72.25 72.83
73.45
72.13
351K -0.39%
Nov 14 72.53 71.43
73.11
71.35
229K 1.14%
Nov 13 71.71 71.46
72.11
70.65
282K -0.17%
Nov 12 71.83 70.81
72.39
70.52
260K 1.80%
Nov 11 70.56 69.96
71.09
69.93
202K 0.11%
Nov 8 70.48 69.85
70.68
69.18
254K 0.90%
Nov 7 69.85 70.63
71.45
69.4
273K -0.85%
Nov 6 70.45 71.25
71.39
69.57
350K -0.66%
Nov 5 70.92 70.5
71.19
69.29
683K 0.95%
Nov 4 70.25 74.78
74.98
69.08
614K -5.83%
Nov 1 74.6 73.77
75.27
73
478K 1.28%
Oct 31 73.66 70.4
73.69
70
591K 3.70%
Oct 30 71.03 71.5
74.68
70.4
941K -1.47%
Oct 29 72.09 72.19
73.41
71.39
288K -0.29%
Oct 28 72.3 72.84
74.1
72.14
297K -0.63%
Oct 25 72.76 73.07
73.52
72.58
476K -0.87%
Oct 24 73.4 72.62
73.81
72.62
303K 1.35%
Oct 23 72.42 70.7
72.47
70.01
545K 1.97%
Oct 22 71.02 71.64
71.66
69.69
408K -0.92%
Oct 21 71.68 72.1
73.08
71.62
259K -0.21%
Oct 18 71.83 72.89
73.43
71.08
453K -1.43%
Oct 17 72.87 75.96
75.96
72.66
468K -3.46%
Oct 16 75.48 75.15
76.58
74.4
348K -0.16%
Oct 15 75.6 75.3
76.28
74.84
509K 0.79%
Oct 14 75.01 75.6
77.12
74.38
319K -0.77%
Oct 11 75.59 75.03
76.08
74.71
370K 1.83%
Oct 10 74.23 73.67
75.35
73.28
316K 0.86%
Oct 9 73.6 73.39
73.95
73.01
467K 1.15%
Oct 8 72.76 73.13
73.67
72.57
922K -0.64%
Oct 7 73.23 74.4
74.58
72.67
12.0M -2.39%
Oct 4 75.02 75.19
75.43
73.19
797K -0.08%
Oct 3 75.08 73.24
76.19
71.24
1.5M -3.05%
Oct 2 77.44 77.5
77.83
75
369K -0.12%
Oct 1 77.53 81.3
82.13
77.1
393K -4.48%
Sep 30 81.17 81.11
82
80.54
503K 0.07%
Sep 27 81.11 83.43
83.46
80.58
298K -2.1%
Sep 26 82.85 83.51
84.12
82.58
218K -0.89%
Sep 25 83.59 82.65
83.89
81.49
238K 0.67%
Sep 24 83.03 84.25
85.43
82.9
274K -0.69%
Sep 23 83.61 83.08
84.25
82.59
194K 0.48%
Sep 20 83.21 82.91
83.7
82.3
986K 0.27%
Sep 19 82.99 83.71
84.46
82.72
257K -0.98%
Sep 18 83.81 83.46
84.94
82.8
251K 0.22%
Sep 17 83.63 83.94
84.26
82.18
274K -0.17%
Sep 16 83.77 81.33
84.06
81.33
395K 3.13%
Sep 13 81.23 81.45
82.29
80.05
244K -0.15%
Sep 12 81.35 79.87
81.68
78.77
377K 2.43%
Sep 11 79.42 77
79.44
76.06
493K 3.32%
Sep 10 76.87 83.28
83.28
76.79
547K -8.37%
Sep 9 83.89 85.89
85.92
83.23
207K -1.93%
Sep 6 85.54 87.11
87.65
85.29
152K -1.68%
Sep 5 87 85.76
87.86
85.48
452K 2.24%
Sep 4 85.09 84.51
85.65
84.23
171K 1.05%
Sep 3 84.21 84.65
85.6
83.25
306K -1.66%
Aug 30 85.63 86.17
86.17
84.34
305K 0.22%
Aug 29 85.44 86.6
86.88
84.95
206K -0.02%
Aug 28 85.46 84.28
85.79
83.17
394K 1.33%
Aug 27 84.34 85.2
85.63
83.8
354K -0.99%
Aug 26 85.18 85.5
86.45
84.5
421K 0.61%
Aug 23 84.66 87.32
88.22
84.26
374K -3.65%
Aug 22 87.87 89.22
89.44
87.16
609K -0.99%
Aug 21 88.75 86.94
89.14
86.39
815K 2.68%
Aug 20 86.43 85.98
86.82
85.16
337K 0.20%
Aug 19 86.26 84.99
86.35
84
388K 2.87%
Aug 16 83.85 82.75
84.01
82.23
346K 1.22%
Aug 15 82.84 83.52
83.68
82.41
254K -0.34%
Aug 14 83.12 82.13
84
81.8
390K -0.67%
Aug 13 83.68 81.3
83.75
81.3
228K 3%
Aug 12 81.24 82.15
82.15
80.93
207K -1.38%
Aug 9 82.38 83.03
83.21
81.5
285K 0.46%
Aug 8 82 81.53
83.8
81.4
398K 1.55%
Aug 7 80.75 77.3
80.99
76.87
343K 3.58%
Aug 6 77.96 77.84
78.97
76.59
275K 0.97%
Aug 5 77.21 78.03
78.32
75.75
347K -3.35%
Aug 2 79.89 78.46
80.09
75.76
401K -0.29%
Aug 1 80.12 81.77
82
79.39
585K -1.72%
Jul 31 81.52 75
82.98
74.21
1.3M 14.13%
Jul 30 71.43 68.74
71.68
68.25
435K 2.95%
Jul 29 69.38 71.31
71.5
69.16
425K -2.27%
Jul 26 70.99 69.7
71.18
69.53
237K 1.70%
Jul 25 69.8 70.9
71.4
69.69
304K -1.41%
Jul 24 70.8 70.09
70.97
67.58
412K 0.45%
Jul 23 70.48 72.19
72.19
70.41
296K -2.08%
Jul 22 71.98 72.29
73.27
71.58
408K 0.04%
Jul 19 71.95 71.48
73.24
71.48
373K 0.53%
Jul 18 71.57 70.36
71.75
70.24
191K 1.56%
Jul 17 70.47 71.32
71.32
70.23
175K -1.19%
Jul 16 71.32 71.3
72.06
70.87
199K -0.24%
Jul 15 71.49 72.5
72.53
71.13
267K -1.01%
Jul 12 72.22 71.9
72.82
71.45
236K 0.50%
Jul 11 71.86 69.89
72.39
69.63
421K 3.25%
Jul 10 69.6 69.95
70.61
68.99
210K -0.29%
Jul 9 69.8 67.85
69.89
67.4
194K 2.18%
Jul 8 68.31 69.14
69.14
68.12
214K -1.87%
Jul 5 69.61 69.72
70.22
68.55
138K -0.76%
Jul 3 70.14 70
70.74
69.36
172K 0.21%
Jul 2 69.99 69.12
70.49
68.79
363K 1.55%
Jul 1 68.92 70.97
71.73
68
606K -2.03%
Jun 28 70.35 67.68
70.71
67.57
1.9M 4.10%
Jun 27 67.58 67.18
67.93
66.9
390K 0.82%
Jun 26 67.03 67.01
67.59
66.41
286K 0.39%
Jun 25 66.77 68.54
68.75
66.58
372K -2.78%
Jun 24 68.68 69.4
69.77
68.64
308K -1.09%
Jun 21 69.44 69.21
69.87
67.64
1.2M -0.34%
Jun 20 69.68 69.4
69.93
68.74
453K 1.92%
Jun 19 68.37 68.91
69.4
67.2
427K -0.81%
Jun 18 68.93 68.15
69.44
67.75
353K 2.12%
Jun 17 67.5 66.78
68.32
66.78
305K 1.15%
Jun 14 66.73 68.85
69.29
66.66
330K -3.3%
Jun 13 69.01 68.52
69.05
67.3
267K 1.01%
Jun 12 68.32 67.69
68.63
67.43
235K 0.68%
Jun 11 67.86 69.42
70.18
66.89
383K -1.71%
Jun 10 69.04 68.9
70.17
68.65
340K 0.76%
Jun 7 68.52 68.83
69.44
67.99
288K -0.01%
Jun 6 68.53 68.14
68.59
66.5
438K 0.60%
Jun 5 68.12 66.94
68.68
66.8
515K 2.50%
Jun 4 66.46 65.36
66.58
64.6
745K 3.10%
Jun 3 64.46 68.3
68.8
64.03
1.4M -6.25%
May 31 68.76 68.86
69.58
68.07
780K -1.38%
May 30 69.72 69.34
69.99
68.19
615K 0.77%
May 29 69.19 69.68
70.75
69.09
1.3M -0.77%
May 28 69.73 69.44
70.23
69
1.9M 0.88%
May 24 69.12 69.01
69.88
68.65
737K 0.51%
May 23 68.77 67.7
68.95
66.75
6.4M -3.09%
May 22 70.96 70.14
72
69.46
859K 0.14%
May 21 70.86 70.64
71.2
67.01
705K -2.74%
May 20 72.86 72.24
73.18
71.81
326K -0.11%
May 17 72.94 73.47
74.48
72.85
351K -1.38%
May 16 73.96 74.37
75.6
73.69
270K 0.07%
May 15 73.91 72.26
74.09
72
323K 1.50%
May 14 72.82 72.6
73.76
71.53
272K 1.04%
May 13 72.07 72.94
73.56
71.5
288K -3.34%
May 10 74.56 75.14
76
72.85
308K -1.06%
May 9 75.36 72.96
75.83
72.64
347K 2.31%
May 8 73.66 73.29
74.75
73.29
216K 0.19%
May 7 73.52 74.57
75.53
72.81
507K -2.69%
May 6 75.55 72
75.59
71.36
419K 2.68%
May 3 73.58 71.56
73.72
69.8
511K 2.38%
May 2 71.87 73.69
74.61
71.38
605K -3.09%
May 1 74.16 77.97
79.83
73.48
1.1M 1.56%
Apr 30 73.02 72.5
73.64
72.5
764K 0.91%
Apr 29 72.36 72.5
73.06
71.29
524K 0.11%
Apr 26 72.28 72.7
73.43
71.64
525K -0.3%
Apr 25 72.5 72.71
72.96
69.05
634K -0.75%
Apr 24 73.05 72.06
74.25
71.56
489K 1.59%
Apr 23 71.91 71.42
73.4
71.05
960K 2.19%
Apr 22 70.37 68.04
71.01
68
834K 4.64%
Apr 18 67.25 66.49
67.45
66.02
221K 0.82%
Apr 17 66.7 66.98
67.17
65.82
298K 0.15%
Apr 16 66.6 65.74
66.91
65.24
391K 1.39%
Apr 15 65.69 66.35
66.7
65.17
223K -0.67%
Apr 12 66.13 65.66
66.87
65.28
273K 1.22%
Apr 11 65.33 66.14
66.73
65.08
287K -1.16%
Apr 10 66.1 65.32
66.64
64.8
240K 1.72%
Apr 9 64.98 65.94
66.1
64.8
197K -1.29%
Apr 8 65.83 65.96
66.5
64.58
302K -0.05%
Apr 5 65.86 64.11
65.93
63.5
390K 3.25%
Apr 4 63.79 64.46
64.96
63.39
167K -0.92%
Apr 3 64.38 64.83
65.12
63.94
210K 0.69%
Apr 2 63.94 64.18
64.46
63.61
203K -0.64%
Apr 1 64.35 64.47
65.84
63.57
253K 0.42%
Mar 29 64.08 64.23
65.29
63.55
288K 0.53%
Mar 28 63.74 63.02
64.17
62.61
153K 1.45%
Mar 27 62.83 62.26
63.22
61.57
194K 0.88%
Mar 26 62.28 63.05
63.36
61.96
299K 0%