Earnings Ahead

PGNY - Progyny Inc

37.45 0.26 0.7

  1. Home
  2. Healthcare
  3. PGNY
Progyny Inc

Progyny Inc

About

Profile

Headquarters

United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

PGNY



 
...

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.
  • Progyny Non-GAAP EPS of $0.32 beats by $0.21, revenue of $269.94M misses by $4.18M
  • Progyny Q4 2023 Earnings Preview
  • Progyny slips amid concerns over Alabama fertility ruling
  • Progyny announces two leadership appointments for newly created roles
  • Progyny GAAP EPS of $0.16 beats by $0.05, revenue of $280.9M beats by $9.55M
  • Progyny Q3 2023 Earnings Preview
  • Progyny GAAP EPS of $0.15 beats by $0.05, revenue of $279.4M beats by $17.23M
  • Progyny Q2 2023 Earnings Preview
  • Progyny GAAP EPS of $0.18 beats by $0.11, revenue of $258.4M beats by $11.77M
  • Progyny Q1 2023 Earnings Preview
  • Health Catalyst gains as KeyBanc upgrades on improving hospital end markets
  • Why did Progyny stock go down today? New short call from Hedgeye
  • Progyny slips amid new short call from Hedgeye
  • Progyny GAAP EPS of $0.03 beats by $0.02, revenue of $214.3M beats by $2.52M, FQ1 guidance above consensus
  • Progyny Q4 2022 Earnings Preview
  • Progyny falls after new short report from Jehoshaphat Research
  • Progyny jumps on beating estimates and raising outlook
  • Progyny Q3 2022 Earnings Preview
  • Accolade, Privia among favorites as Truist launches coverage on digital health
  • Progyny trades higher after Q2 results beat, lower end of FY22 revenue guidance raised

Earnings History

Date EPS / Forecast Revenue / Forecast
November 4, 2021 0.17 / 0.0622 122.28M / 126.72M
August 5, 2021 0.19 / 0.0834 128.65M / 129.29M
May 6, 2021 0.15 / 0.0907 122.13M / 121.45M Beat!
February 24, 2021 0.07 / 0.0644 100.3M / 97.86M Beat!
November 5, 2020 0.05 / 0.0514 98.93M / 92.54M Beat!
August 5, 2020 -0.02 / -0.02 64.61M / 48.3M Beat!
May 12, 2020 0.04 / 0.02 81.02M / 71.81M Beat!
March 5, 2020 0.01 / 0.01 65.12M / 66.07M
December 6, 2019 -0.01 / - 27.80M / - Beat!
Date Price Open High Low Vol Change ER
May 18, 2023 35.63 35.41
36.34
35.04
933K 0.39%
May 17, 2023 35.49 35.99
36.24
34.85
905K -1.28%
May 16, 2023 35.95 35.64
36.37
35.27
1.1M -0.11%
May 15, 2023 35.99 36.54
36.95
35.92
659K -1.69%
May 12, 2023 36.61 36.63
36.7
35.85
827K 0.36%
 
May 11, 2023 36.48 37.3
37.45
36.03
943K -2.82%
May 10, 2023 37.54 38.55
38.89
37.25
1.2M -0.69%
May 9, 2023 37.8 36.22
38.63
35.75
2.6M 8.46%
May 8, 2023 34.85 34.53
35.38
34.25
989K 0.78%
May 5, 2023 34.58 34
34.77
33.74
574K 3.35%
May 4, 2023 33.46 33.86
33.99
33.06
409K -1.88%
May 3, 2023 34.1 33.25
34.7
33.25
565K 2.65%
May 2, 2023 33.22 33.4
33.69
32.76
698K -1.1%
May 1, 2023 33.59 33.25
33.79
32.99
525K 1.05%
Apr 28, 2023 33.24 33.23
33.51
32.84
460K -0.81%
Apr 27, 2023 33.51 32.78
33.76
32.6
704K 2.89%
Apr 26, 2023 32.57 32.1
33.22
32.09
610K 0.52%
Apr 25, 2023 32.4 34.2
34.31
32.39
1.0M -6.14%
Apr 24, 2023 34.52 34.61
35.05
34.25
795K -0.35%
Apr 21, 2023 34.64 34.57
35.09
34.04
805K 1.17%
Apr 20, 2023 34.24 33.55
34.51
33.52
1.1M 0.53%
Apr 19, 2023 34.06 32.41
34.08
32.3
778K 4.61%
Apr 18, 2023 32.56 32.85
33
32.08
709K -0.09%
Apr 17, 2023 32.59 32.4
32.72
32.22
412K 0.62%
Apr 14, 2023 32.39 33.08
33.08
32.04
563K -1.58%
Apr 13, 2023 32.91 32.35
33.16
32.17
606K 2.01%
Apr 12, 2023 32.26 33.03
33.12
31.65
1.1M -1.19%
Apr 11, 2023 32.65 31.43
33
31.38
1.2M 5.19%
Apr 10, 2023 31.04 30.94
31.35
30.73
474K -0.51%
Apr 6, 2023 31.2 31.12
31.28
30.54
417K 0.42%
Apr 5, 2023 31.07 31.63
31.63
30.5
632K -1.8%
Apr 4, 2023 31.64 31.56
31.98
31.12
699K -0.09%
Apr 3, 2023 31.67 32.13
32.18
30.89
758K -1.4%
Mar 31, 2023 32.12 31.71
32.69
31.12
1.6M 2.65%
Mar 30, 2023 31.29 33.4
33.4
31.18
1.0M -4.95%
Mar 29, 2023 32.92 33.75
33.75
32.46
635K -0.84%
Mar 28, 2023 33.2 33.71
33.93
33.19
387K -1.45%
Mar 27, 2023 33.69 33.87
33.94
33.31
441K 1.78%
Mar 24, 2023 33.1 32.58
33.37
32.15
565K 0.15%
Mar 23, 2023 33.05 33.41
33.97
32.47
806K 0.09%
Mar 22, 2023 33.02 33.64
34.6
32.97
751K -1.43%
Mar 21, 2023 33.5 32.78
33.69
32.66
849K 4.30%
Mar 20, 2023 32.12 32.75
33.18
31.79
1.0M -1.47%
Mar 17, 2023 32.6 34.08
34.27
32.54
1.1M -4.34%
Mar 16, 2023 34.08 33.82
34.49
33.59
851K 0.65%
Mar 15, 2023 33.86 32.19
33.93
32.17
1.0M 2.33%
Mar 14, 2023 33.09 32.51
33.14
32.1
943K 5.48%
Mar 13, 2023 31.37 30.13
31.89
29.5
813K 2.72%
Mar 10, 2023 30.54 32.26
32.8
30.3
1.2M -5.77%
Mar 9, 2023 32.41 34.38
34.38
32.35
823K -5.7%
Mar 8, 2023 34.37 34.96
35.19
34.3
728K -1.6%
Mar 7, 2023 34.93 35.43
35.89
34.79
598K -1.61%
Mar 6, 2023 35.5 36.39
36.39
35.4
614K -1.96%
Mar 3, 2023 36.21 36.4
36.78
35.77
756K -0.06%
Mar 2, 2023 36.23 37.72
37.98
35.49
1.5M -5.23%
Mar 1, 2023 38.23 37.38
38.56
36.35
1.7M 1.78%
Feb 28, 2023 37.56 35
37.73
34.57
6.3M 20.81%
Feb 27, 2023 31.09 30.75
31.77
30.15
1.8M 1.70%
Feb 24, 2023 30.57 31
31.33
30.41
1.1M -3.53%
Feb 23, 2023 31.69 32.08
32.24
31.2
882K -1.06%
Feb 22, 2023 32.03 31.92
32.49
31.54
828K 1.33%
Feb 21, 2023 31.61 33
33.36
31.51
1.2M -5.95%
Feb 17, 2023 33.61 33.25
33.71
32.81
811K 0.75%
Feb 16, 2023 33.36 33.73
34.55
33.13
726K -1.85%
Feb 15, 2023 33.99 32.85
34.37
32.76
932K 2.56%
Feb 14, 2023 33.14 31.99
33.55
31.75
1.4M 2.66%
Feb 13, 2023 32.28 31.66
32.76
31.45
787K 1.96%
Feb 10, 2023 31.66 31.05
31.81
30.71
562K 1.05%
Feb 9, 2023 31.33 32.54
32.91
31.01
900K -3.75%
Feb 8, 2023 32.55 32.32
32.83
31.64
1.0M 1.69%
Feb 7, 2023 32.01 32.5
33.27
31
2.5M -4.25%
Feb 6, 2023 33.43 35.18
35.58
33.1
1.0M -6.04%
Feb 3, 2023 35.58 36.13
36.55
35
783K -4.05%
Feb 2, 2023 37.08 35.58
37.13
35.49
1.5M 5.31%
Feb 1, 2023 35.21 34.45
35.36
33.61
987K 2.38%
Jan 31, 2023 34.39 33.9
35.11
33.88
684K 1.90%
Jan 30, 2023 33.75 33.35
34.01
32.8
570K -0.27%
Jan 27, 2023 33.84 33.18
34.17
32.78
603K 1.17%
Jan 26, 2023 33.45 33.59
34.32
33.22
584K 0.60%
Jan 25, 2023 33.25 32.79
33.31
32.16
377K 1.43%
Jan 24, 2023 32.78 33.45
33.87
32.55
520K -2.24%
Jan 23, 2023 33.53 33.15
34.07
32.86
735K 1.54%
Jan 20, 2023 33.02 33.65
33.67
32.5
486K -0.81%
Jan 19, 2023 33.29 33.32
33.7
32.99
495K -0.72%
Jan 18, 2023 33.53 34
34.93
33.45
596K -0.62%
Jan 17, 2023 33.74 33.08
33.92
32.26
637K 1.38%
Jan 13, 2023 33.28 33
33.91
32.59
480K 0.67%
Jan 12, 2023 33.06 32.69
33.08
31.61
729K 1.26%
Jan 11, 2023 32.65 30.55
33.18
30.47
1.2M 7.12%
Jan 10, 2023 30.48 30.05
30.59
29.59
626K 2.35%
Jan 9, 2023 29.78 30
30.59
29.34
933K 5.75%
Jan 6, 2023 28.16 29.08
29.2
28.03
1.5M -2.05%
Jan 5, 2023 28.75 30.05
30.21
28.43
888K -7.65%
Jan 4, 2023 31.13 30.8
31.33
30.38
492K 1.77%
Jan 3, 2023 30.59 31.5
32
29.85
662K -1.8%
Dec 30 31.15 31.05
31.42
30.59
378K -0.54%
Dec 29 31.32 30.92
31.53
30.44
494K 2.96%
Dec 28 30.42 30.82
31.06
30.03
445K -1.14%
Dec 27 30.77 30.75
31.18
30.06
423K -0.1%
Dec 23 30.8 30.88
30.94
30.26
312K -0.58%
Dec 22 30.98 31.33
31.39
30.34
476K -1.65%
Dec 21 31.5 31.82
32.16
31.31
901K 0.10%
Dec 20 31.47 31.34
32.17
31.02
859K 0.51%
Dec 19 31.31 31.36
31.77
30.7
856K -1.63%
Dec 16 31.83 30.29
32.13
30.21
1.8M 4.12%
Dec 15 30.57 30.84
31.25
30.49
877K -2.11%
Dec 14 31.23 31.62
31.84
30.62
860K -1.7%
Dec 13 31.77 32.83
33.05
31.69
800K 1.79%
Dec 12 31.21 31.44
31.9
31.07
861K -0.61%
Dec 9 31.4 32.2
32.61
30.71
1.1M -3.62%
Dec 8 32.58 32.41
33.08
31.35
1.2M 0.99%
Dec 7 32.26 29.75
32.31
29.25
3.3M 0.88%
Dec 6 31.98 33.92
33.95
31.71
1.3M -6.13%
Dec 5 34.07 34.34
34.51
32.44
1.4M -1.79%
Dec 2 34.69 35.92
36.35
33.82
1.0M -5.63%
Dec 1 36.76 36.88
37.24
35.9
863K 0.35%
Nov 30 36.63 36.83
37.12
34.49
1.1M 0.08%
Nov 29 36.6 36.73
37.19
36.13
922K -0.87%
Nov 28 36.92 35.28
36.98
35.28
984K 7.39%
Nov 25 34.38 34.31
34.69
33.78
277K 0.17%
Nov 23 34.32 33.98
34.63
33.86
326K 1.21%
Nov 22 33.91 34
34.83
33.38
528K -0.35%
Nov 21 34.03 33.48
34.21
33.01
613K 0.32%
Nov 18 33.92 34.45
34.98
33.71
650K 1.50%
Nov 17 33.42 33.53
34.02
32.66
744K -2.74%
Nov 16 34.36 37.14
37.35
33.97
849K -8.15%
Nov 15 37.41 37.72
38.28
37.17
697K 1.57%
Nov 14 36.83 37.85
38.55
36.58
718K -3.08%
Nov 11 38 37.84
39.49
37.61
1.0M 0.90%
Nov 10 37.66 40.02
40.57
37.4
1.4M 0%
Nov 9 37.66 40.37
40.37
37.02
1.3M -8.24%
Nov 8 41.04 40.47
42.34
39.57
872K 1.68%
Nov 7 40.36 39.77
41.45
38.94
1.6M 2.99%
Nov 4 39.19 41.65
42.63
37.79
1.8M 0.69%
Nov 3 38.92 39.43
39.52
38.46
1.1M -3.28%
Nov 2 40.24 43.68
43.68
40.2
800K -8.32%
Nov 1 43.89 45.45
45.98
43.71
505K -1.3%
Oct 31 44.47 43.73
44.93
43.35
579K 1.05%
Oct 28 44.01 41.45
44.4
41.2
800K 6.43%
Oct 27 41.35 41.34
41.95
40.31
403K 0.53%
Oct 26 41.13 40
42.78
39.72
780K 2.83%
Oct 25 40 38.36
40.4
38.36
557K 4.66%
Oct 24 38.22 38.58
38.71
36.67
693K -0.93%
Oct 21 38.58 38.51
39.12
37.46
517K 0.76%
Oct 20 38.29 37.87
39.47
37.71
354K 0.76%
Oct 19 38 39.34
39.44
37.76
546K -3.53%
Oct 18 39.39 39.97
40.65
38.71
493K 1.65%
Oct 17 38.75 37.83
39.43
37.77
395K 4.67%
Oct 14 37.02 39.4
39.63
36.99
621K -4.86%
Oct 13 38.91 37.17
39.48
36.27
505K 1.14%
Oct 12 38.47 38.67
38.93
37.69
689K 0.37%
Oct 11 38.33 37.18
38.72
36.4
680K 3.15%
Oct 10 37.16 37.51
37.54
36.4
311K -0.93%
Oct 7 37.51 39.07
39.07
37.17
442K -6.13%
Oct 6 39.96 40.16
40.96
39.67
546K -0.47%
Oct 5 40.15 39.83
40.23
38.72
456K -0.25%
Oct 4 40.25 38.63
40.25
38.61
610K 6.28%
Oct 3 37.87 37.44
38.52
36.55
726K 2.19%
Sep 30 37.06 38.47
39.63
36.95
655K -4.11%
Sep 29 38.65 38.39
38.73
37.52
564K -1.07%
Sep 28 39.07 38.26
39.39
37.7
519K 3.80%
Sep 27 37.64 36.59
38.09
36.3
616K 5.05%
Sep 26 35.83 36.03
37.37
35.43
582K -1.27%
Sep 23 36.29 36.49
36.95
35.45
501K -2.13%
Sep 22 37.08 39.59
39.69
36.56
611K -7.23%
Sep 21 39.97 41.26
41.56
39.82
381K -2.2%
Sep 20 40.87 40.94
41.35
40.46
467K -0.9%
Sep 19 41.24 40.06
41.25
39.88
435K 1.25%
Sep 16 40.73 42.31
42.43
39.72
1.3M -3.76%
Sep 15 42.32 41.87
44
41.86
586K 0.64%
Sep 14 42.05 41.78
42.13
41.18
361K 1.13%
Sep 13 41.58 42.2
42.45
41
447K -5.2%
Sep 12 43.86 43.18
44.3
43.18
451K 1.81%
Sep 9 43.08 42.24
43.44
42.24
409K 2.94%
Sep 8 41.85 39.23
42.66
39.23
613K 6.08%
Sep 7 39.45 38.41
39.58
38.37
707K 3.43%
Sep 6 38.14 37.46
38.64
36.86
711K 1.54%
Sep 2 37.56 39.4
39.5
37.37
499K -3.69%
Sep 1 39 39.4
40
38.12
695K -3.01%
Aug 31 40.21 40.9
41.12
40
346K -0.37%
Aug 30 40.36 41.31
41.53
39.89
412K -1.63%
Aug 29 41.03 41.09
42.01
40.95
377K -1.54%
Aug 26 41.67 44.06
44.06
41.41
314K -4.97%
Aug 25 43.85 43.87
44.22
43.3
386K 0.48%
Aug 24 43.64 43.21
44.4
43.06
453K 1.16%
Aug 23 43.14 43.32
43.49
42.2
500K 0.23%
Aug 22 43.04 42.52
44.65
42.52
515K -0.9%
Aug 19 43.43 44.2
44.53
42.46
724K -3.51%
Aug 18 45.01 44.12
45.08
43.12
555K 3.14%
Aug 17 43.64 44.61
44.78
43.18
786K -3.88%
Aug 16 45.4 45.71
45.9
44.28
555K -1.48%
Aug 15 46.08 44.73
46.5
44.44
618K 2.38%
Aug 12 45.01 44.67
45.32
44.07
642K 1.56%
Aug 11 44.32 45.07
45.69
44.05
873K -1.23%
Aug 10 44.87 43.1
44.99
41.51
975K 9.84%
Aug 9 40.85 44.31
45.31
40.35
1.3M -8.37%
Aug 8 44.58 41.75
46.19
40.52
2.2M 8.34%
Aug 5 41.15 36.2
42.74
35.01
3.5M 38.23%
Aug 4 29.77 32.44
32.44
29.65
1.6M -8.54%
Aug 3 32.55 31.38
32.73
31.22
825K 5.78%
Aug 2 30.77 30.85
31.17
30.4
831K -0.61%
Aug 1 30.96 30.02
31.01
29.33
683K 1.41%
Jul 29 30.53 30.9
31.09
30.24
455K -1.29%
Jul 28 30.93 31.08
31.57
30.16
546K 0.13%
Jul 27 30.89 31.36
31.5
30.27
580K -0.16%
Jul 26 30.94 31.36
31.65
30.77
415K -1.75%
Jul 25 31.49 31.83
32.19
31.21
553K -1.04%
Jul 22 31.82 33.68
33.68
31.45
479K -4.79%
Jul 21 33.42 33.29
33.56
32.8
505K -0.54%
Jul 20 33.6 32.92
33.78
32.86
562K 2.78%
Jul 19 32.69 32.09
32.84
31.71
603K 3.71%
Jul 18 31.52 31.25
32.1
31.19
946K 2.97%
Jul 15 30.61 29.6
30.65
29.13
1.1M 5.77%
Jul 14 28.94 29.22
29.49
28.34
732K -2.59%
Jul 13 29.71 28.97
30
28.55
878K -0.07%
Jul 12 29.73 29.78
30.37
29.19
503K 0.10%
Jul 11 29.7 31
31.25
29.55
468K -5.5%
Jul 8 31.43 31.43
32.58
30.89
452K -0.63%
Jul 7 31.63 29.16
31.78
29.16
869K 8.96%
Jul 6 29.03 30.09
30.09
28.56
1.3M -2.42%
Jul 5 29.75 28.97
29.78
28.25
1.4M 1.09%
Jul 1 29.43 28.97
30.13
28.93
614K 1.31%
Jun 30 29.05 29
29.67
28.39
519K -2.12%
Jun 29 29.68 29.58
30.04
28.98
482K -0.17%
Jun 28 29.73 30.79
30.96
29.72
506K -3.03%
Jun 27 30.66 31.21
31.28
30.2
768K -0.9%
Jun 24 30.94 30.21
31
29.36
2.4M 4.18%
Jun 23 29.7 27.35
29.73
27.11
810K 9.43%
Jun 22 27.14 26.2
27.9
26.06
739K 1.65%
Jun 21 26.7 27.23
27.85
26.57
503K -0.34%
Jun 17 26.79 26.5
27.93
26.1
1.2M 2.80%
Jun 16 26.06 26.6
27.1
25.67
1.0M -4.51%
Jun 15 27.29 27.27
27.92
26.6
726K 1.60%
Jun 14 26.86 26.29
27
25.72
953K 1.74%
Jun 13 26.4 27.11
27.86
26.28
1.1M -6.81%
Jun 10 28.33 28.24
28.77
27.71
456K -1.97%
Jun 9 28.9 29.69
30
28.83
663K -4.21%
Jun 8 30.17 30.06
30.9
29.96
696K -0.69%
Jun 7 30.38 29.12
30.8
29.01
701K 2.43%
Jun 6 29.66 31.61
31.97
29.5
615K -3.95%
Jun 3 30.88 31.14
31.14
30.33
614K -2.09%
Jun 2 31.54 29.52
31.6
29.05
1.1M 6.66%
Jun 1 29.57 32.04
32.4
29.04
1.2M -6.45%
May 31 31.61 33.8
34.64
31.37
1.7M -7.41%
May 27 34.14 34
35.03
33.66
1.4M 1.07%
May 26 33.78 32.58
34.87
32.34
1.4M 5.30%
May 25 32.08 32.4
32.95
31.57
994K -1.66%
May 24 32.62 34.21
34.21
32.1
671K -5.94%
May 23 34.68 35.62
35.88
33.98
1.3M -1.42%
May 20 35.18 36.08
36.53
33.98
527K 0%
May 19 35.18 34.96
36.27
34.79
869K 0%
May 18 35.18 36.84
37.53
34.83
330K -6.91%
May 17 37.79 37.11
37.81
36.04
417K 4.31%
May 16 36.23 36.45
38.38
35.97
640K -1.92%
May 13 36.94 34.32
37.09
34.09
672K 10.47%
May 12 33.44 32.5
34.59
32.13
734K 1.15%
May 11 33.06 33.4
34.63
32.78
870K -2.36%
May 10 33.86 33.66
34.87
32.06
702K 2.67%
May 9 32.98 37.01
37.01
32.82
758K -11.51%
May 6 37.27 37.06
37.84
34.54
728K 1.22%
May 5 36.82 39.49
39.61
36.12
510K -8.27%
May 4 40.14 39.22
40.38
37.89
459K 2.92%
May 3 39 39.06
39.64
38.1
537K -1.04%
May 2 39.41 39.71
39.71
37.82
627K 2.50%
Apr 29 38.45 39.63
40.54
38.31
517K -3.87%
Apr 28 40 39.9
40.46
37.81
445K 1.42%
Apr 27 39.44 40.38
41.81
39.28
582K -1.84%
Apr 26 40.18 41.08
41.46
40.13
604K -3.51%
Apr 25 41.64 39.74
41.89
39.5
644K 2.89%
Apr 22 40.47 41.92
42.46
40.3
393K -4.51%
Apr 21 42.38 44.52
44.92
42.17
616K -4.07%
Apr 20 44.18 43.44
44.66
42.44
501K 2.24%
Apr 19 43.21 41.71
43.71
41.36
483K 3.97%
Apr 18 41.56 42.66
42.66
40.78
461K -0.93%
Apr 14 41.95 43.38
44.02
41.82
476K -3.45%
Apr 13 43.45 42.66
44.08
42.5
382K 1.88%
Apr 12 42.65 44.12
45.42
42.28
473K -2.07%
Apr 11 43.55 44.34
44.61
43.2
470K -2.88%
Apr 8 44.84 46.58
47.21
44.76
476K -4.25%
Apr 7 46.83 47.42
47.77
45.76
782K -1.33%
Apr 6 47.46 47.46
47.71
46.52
719K -1.27%
Apr 5 48.07 49.61
49.64
47.86
639K -2.87%
Apr 4 49.49 52.12
52.81
49.15
776K -4.72%
Apr 1 51.94 51.33
53.1
51.11
844K 1.05%
Mar 31 51.4 50.78
52.31
50.01
466K 0.98%
Mar 30 50.9 51.65
53.08
50.73
458K -1.74%
Mar 29 51.8 51.45
52.93
51.21
620K 2.47%
Mar 28 50.55 49.78
50.96
48.89
322K 1.34%
Mar 25 49.88 49.7
50.21
49.07
480K 0.77%
Mar 24 49.5 48.95
49.76
47.7
553K 1.89%
Mar 23 48.58 49.41
50.1
48.57
414K -2.9%
Mar 22 50.03 48.91
50.7
48.91
545K 2.31%
Mar 21 48.9 48.68
49.79
47.65
528K 0%
Mar 18 48.9 49.34
50.72
48.44
752K 0.56%
Mar 17 48.63 45
48.8
44.75
738K 6.60%
Mar 16 45.62 43.01
45.74
42.72
635K 8.72%
Mar 15 41.96 40.33
42
40.26
668K 4.51%
Mar 14 40.15 43.7
44.24
39.61
558K -7.66%
Mar 11 43.48 44.99
45.05
43.31
446K -2.64%
Mar 10 44.66 44.66
45.38
43.02
454K -2.21%
Mar 9 45.67 43.47
46.18
43.19
585K 7.01%
Mar 8 42.68 43.31
44.33
41.71
735K -1.79%
Mar 7 43.46 43.84
44.26
43.1
797K -0.55%
Mar 4 43.7 43.5
44.47
42.79
693K 0.28%
Mar 3 43.58 44.83
44.83
42.94
945K -2.13%
Mar 2 44.53 42.99
44.94
42.21
1.3M 3.29%
Mar 1 43.11 38.96
43.63
38.16
1.5M 9.53%
Feb 28 39.36 38.12
39.59
37.98
1.5M 1.76%
Feb 25 38.68 36.97
38.86
36.8
738K 5.48%
Feb 24 36.67 33.36
36.74
32.86
1.3M 5.92%
Feb 23 34.62 36.63
37.16
34.53
586K -4.29%
Feb 22 36.17 36.74
37.37
35.64
524K -2.61%
Feb 18 37.14 38.49
39.13
37
461K -4.06%
Feb 17 38.71 40.49
40.49
38.65
618K -5.1%
Feb 16 40.79 40.88
41.03
39.49
290K -1.19%
Feb 15 41.28 41.33
41.73
40.93
425K 1.35%
Feb 14 40.73 40.6
41.41
40.03
545K -0.32%
Feb 11 40.86 40.75
42.01
39.48
825K 0.15%
Feb 10 40.8 39.66
41.3
39.02
682K -0.07%
Feb 9 40.83 39.89
40.85
39.54
622K 4.69%
Feb 8 39 38.89
39.5
37.88
1.2M -0.36%
Feb 7 39.14 37.71
39.93
37.67
1.1M 2.95%
Feb 4 38.02 37.03
38.44
36.56
539K 2.42%
Feb 3 37.12 38.46
39.06
37
792K -5.06%
Feb 2 39.1 41.04
41.04
38.73
771K -3.84%
Feb 1 40.66 41.08
41.13
38.88
545K 0.40%
Jan 31 40.5 38.09
40.58
38.09
660K 6.30%
Jan 28 38.1 36.69
38.11
36.19
972K 3.50%
Jan 27 36.81 37.38
38.25
36.77
777K -0.89%
Jan 26 37.14 38.43
40.14
36.52
945K -1.98%
Jan 25 37.89 37.49
39.12
36.19
827K -0.71%
Jan 24 38.16 34.65
38.4
34.45
1.2M 3.47%
Jan 21 36.88 37.74
38.94
36.82
844K -3.56%
Jan 20 38.24 38.86
40.73
38.1
924K -0.36%
Jan 19 38.38 40.5
40.65
38.19
804K -4.48%
Jan 18 40.18 42.15
42.67
40.05
1.1M -6.97%
Jan 14 43.19 43.31
44.19
42.18
884K -1.42%
Jan 13 43.81 45.35
45.97
43.55
966K -3.31%
Jan 12 45.31 47.9
48.23
45.22
1.1M -5.03%
Jan 11 47.71 45.81
48.37
45.37
773K 3.58%
Jan 10 46.06 43.13
46.15
40.96
1.2M 5.21%
Jan 7 43.78 45.65
46.82
43.61
1.1M -4.93%
Jan 6 46.05 45.49
46.75
44.53
645K -0.02%
Jan 5 46.06 47.54
48.31
45.87
1.2M -4.18%
Jan 4 48.07 51.08
51.76
47.54
622K -6.39%
Jan 3 51.35 50.52
51.65
49.19
748K 1.99%
Dec 31 50.35 51.17
51.93
50.09
725K -1.83%
Dec 30 51.29 52.27
52.96
50.99
496K -1.67%
Dec 29 52.16 52.39
52.41
50.77
573K -0.48%
Dec 28 52.41 51.96
52.61
51.65
670K 0.56%
Dec 27 52.12 51.43
53.15
50.73
607K 1.26%
Dec 23 51.47 51.22
51.99
50.19
313K 0.86%
Dec 22 51.03 50.28
51.18
49.76
475K 1.73%
Dec 21 50.16 48.94
50.37
48.5
571K 3.38%
Dec 20 48.52 48.81
49.89
47.54
599K -2.67%
Dec 17 49.85 47.02
49.94
46.22
1.3M 5.44%
Dec 16 47.28 49.63
49.67
46.88
884K -4.12%
Dec 15 49.31 46.88
49.37
45.93
853K 4.47%
Dec 14 47.2 46.79
47.56
45.9
751K -0.46%
Dec 13 47.42 46.74
47.99
46.12
639K 1.32%
Dec 10 46.8 48.9
49.99
46.58
654K -4.57%
Dec 9 49.04 50.26
51.32
48.9
490K -3.56%
Dec 8 50.85 51.59
51.81
49.5
614K -0.74%
Dec 7 51.23 50.34
51.77
50.04
674K 4.19%
Dec 6 49.17 48
49.65
46.5
779K 3%
Dec 3 47.74 49.3
49.71
45.68
767K -2.65%
Dec 2 49.04 48.63
50.51
47.88
1.0M 2.42%
Dec 1 47.88 52.2
53.33
47.88
715K -5.69%
Nov 30 50.77 51.1
51.89
48.68
853K -0.65%
Nov 29 51.1 51.87
52
49.86
617K 0.06%
Nov 26 51.07 52.41
53.56
50.85
437K -4.17%
Nov 24 53.29 53.7
54.65
52.13
649K -2.6%
Nov 23 54.71 55.44
56.41
52.92
925K -2.29%
Nov 22 55.99 58.4
58.86
55.22
1.1M -5.66%
Nov 19 59.35 60.81
60.89
58.93
530K 0.08%
Nov 18 59.3 61.06
61.1
55.6
2.3M -5.04%
Nov 17 62.45 64.24
65.38
62.28
411K -2.98%
Nov 16 64.37 63.18
65.18
61.95
547K 3.06%
Nov 15 62.46 60.62
62.63
60.3
555K 2.87%
Nov 12 60.72 61.26
61.75
60.21
427K -0.3%
Nov 11 60.9 62.38
63.22
60.61
474K -2.11%
Nov 10 62.21 64.6
65.14
61.13
563K -4.19%
Nov 9 64.93 68.09
68.13
64.1
559K -2.6%
Nov 8 66.66 62.5
67.35
61.93
856K 6.03%
Nov 5 62.87 59.61
68.32
59.61
3.0M 4.30%
Nov 4 60.28 61.83
62.49
59.49
1.3M -1.74%
Nov 3 61.35 61.71
63.32
59.43
1.0M -0.55%
Nov 2 61.69 62.22
63.09
61.54
512K -0.5%
Nov 1 62 61.6
63.22
61.49
571K 0.93%
Oct 29 61.43 59.92
61.88
59.6
587K 2.52%
Oct 28 59.92 60.66
61.21
59.02
527K -0.79%
Oct 27 60.4 62.19
62.38
59.95
642K -3.27%
Oct 26 62.44 62.37
63.03
62.04
311K 0.14%
Oct 25 62.35 63.71
64.11
62.01
522K -1.36%
Oct 22 63.21 61.95
63.42
61.27
627K 3.17%
Oct 21 61.27 59.09
61.41
59.09
408K 3.78%
Oct 20 59.04 57.89
59.71
57.5
481K 2.04%
Oct 19 57.86 57.62
58.45
57.26
327K 1.60%
Oct 18 56.95 55.89
57.19
55.63
420K 1.71%
Oct 15 55.99 59.25
59.25
55.78
736K -3.95%
Oct 14 58.29 59.47
60.31
57.76
611K -0.1%
Oct 13 58.35 58.8
59.49
57.76
374K -0.02%
Oct 12 58.36 58.42
59.23
57.77
342K 1.27%
Oct 11 57.63 58.79
59.77
57.59
257K -2.36%
Oct 8 59.02 58.51
59.5
57.98
377K -0.02%
Oct 7 59.03 58.14
60.52
58.14
564K 2.31%
Oct 6 57.7 56.79
57.78
55.21
566K -0.02%
Oct 5 57.71 57.88
58.82
57.23
735K 0.12%
Oct 4 57.64 56.34
58.08
56.08
936K 0.75%
Oct 1 57.21 56
57.94
55.43
602K 2.16%
Sep 30 56 56.88
57.47
55.83
1.1M 1.17%
Sep 29 55.35 56.25
56.75
54.38
909K -0.86%
Sep 28 55.83 60.64
60.64
55.69
1.4M -8.4%
Sep 27 60.95 63.72
63.72
60.46
788K -3.91%
Sep 24 63.43 63.09
64.35
62.01
634K -0.08%
Sep 23 63.48 62.39
63.82
62.11
548K 2.34%
Sep 22 62.03 60.97
62.4
60.68
589K 1.86%
Sep 21 60.9 59.22
61.22
58.28
953K 3.73%
Sep 20 58.71 59.91
60.23
57.72
1.2M -4.63%
Sep 17 61.56 61.98
62.89
61.1
7.2M 0.80%
Sep 16 61.07 60.5
62.09
60.5
947K 0.74%
Sep 15 60.62 58.22
61
57.52
1.2M 4.12%
Sep 14 58.22 57.92
59.84
57.35
1.3M 0.80%
Sep 13 57.76 58.29
58.74
56.58
630K -0.96%
Sep 10 58.32 58.58
59.32
57.97
832K 0.17%
Sep 9 58.22 57.37
58.79
57.37
762K 1.84%
Sep 8 57.17 58.46
58.82
56.4
942K -2.82%
Sep 7 58.83 57.77
59.58
57.66
1.1M 1.89%
Sep 3 57.74 56.52
57.86
55.3
579K 2.23%
Sep 2 56.48 56.73
56.77
55.44
558K 0.34%
Sep 1 56.29 56.02
56.64
55.21
527K 0.75%
Aug 31 55.87 55.34
56.24
54.82
676K 1.42%
Aug 30 55.09 54.99
56.12
54.63
585K -0.24%
Aug 27 55.22 51.8
55.59
51.57
853K 6.56%
Aug 26 51.82 51.55
52.25
50.68
679K 0.52%
Aug 25 51.55 50.86
52.69
50.06
1.2M 2.59%
Aug 24 50.25 48.5
50.38
48.39
1.2M 4.04%
Aug 23 48.3 46.53
48.42
46.36
713K 4.01%
Aug 20 46.44 45.45
47.5
45.32
872K 1.80%
Aug 19 45.62 43.85
45.89
43.59
1.2M 2.49%
Aug 18 44.51 43.6
44.81
42.9
804K 2.49%
Aug 17 43.43 45.01
45.16
42.66
679K -5.34%
Aug 16 45.88 46.07
46.61
45.25
1.0M -0.54%
Aug 13 46.13 46.96
47.05
45.58
770K -1.77%
Aug 12 46.96 46.47
47.33
45.99
1.0M 2.26%
Aug 11 45.92 45.85
46.57
44.75
770K 0.07%
Aug 10 45.89 48.59
48.59
45.6
956K -4.83%
Aug 9 48.22 47.06
48.72
45.31
1.6M -0.08%
Aug 6 48.26 48.82
49.25
46.41
3.0M -12.83%
Aug 5 55.36 55.29
56.02
53.42
790K -0.02%
Aug 4 55.37 55.87
56.42
55.12
363K -0.63%
Aug 3 55.72 56.43
56.43
54.5
402K -0.62%
Aug 2 56.07 55.75
56.88
55.62
570K 0.68%
Jul 30 55.69 55.01
56.39
55
496K 0.32%
Jul 29 55.51 54.47
56.48
54.47
485K 1.97%
Jul 28 54.44 53.36
55
52.7
703K 2.02%
Jul 27 53.36 54.32
54.55
52.51
859K -2.11%
Jul 26 54.51 56.79
56.79
54.31
682K -3.69%
Jul 23 56.6 56.22
56.89
55.26
560K 0.87%
Jul 22 56.11 56.94
57.54
55.46
564K -1.25%
Jul 21 56.82 56.18
57.09
55.56
606K 1.05%
Jul 20 56.23 56.35
56.76
55.27
928K 0.37%
Jul 19 56.02 52.86
56.17
52.06
1.3M 4.44%
Jul 16 53.64 55.54
56.07
53.33
826K -2.77%
Jul 15 55.17 55.51
56.12
54.49
839K -1.55%
Jul 14 56.04 57.5
57.9
55.39
874K -1.63%
Jul 13 56.97 59.12
59.71
55.34
1.3M -4.2%
Jul 12 59.47 58.8
59.51
57.68
619K 1.07%
Jul 9 58.84 60.11
60.37
58.65
548K -2.01%
Jul 8 60.05 59.34
60.67
57.59
984K -1.43%
Jul 7 60.92 62
62.14
60.05
714K -0.99%
Jul 6 61.53 60.22
61.96
58.91
932K 2.82%
Jul 2 59.84 61.08
61.27
58.55
810K -0.98%
Jul 1 60.43 59.31
60.97
58.74
1.0M 2.42%
Jun 30 59 61.34
61.49
58.72
1.4M -3.58%
Jun 29 61.19 61.93
62.5
60
1.6M -1.19%
Jun 28 61.93 59.85
61.96
59.25
1.1M 4%
Jun 25 59.55 59.65
60.32
58.96
5.5M 0.30%
Jun 24 59.37 59.95
60.58
58.67
1.3M -0.62%
Jun 23 59.74 60.59
60.59
58.04
2.0M -2.43%
Jun 22 61.23 62.93
63.02
60.27
1.6M -4.03%
Jun 21 63.8 64.77
64.99
61.53
1.5M -1.04%
Jun 18 64.47 62.18
65.42
61.57
1.3M 2.53%
Jun 17 62.88 63.39
65.21
62.13
1.2M -1.57%
Jun 16 63.88 63.75
66.61
61.41
1.7M 0.09%
Jun 15 63.82 64.48
64.58
62.71
717K -1.01%
Jun 14 64.47 64.1
64.7
63.17
852K 0.77%
Jun 11 63.98 64
64.24
62.96
713K -0.03%
Jun 10 64 63.19
64.57
62.66
795K 1.72%
Jun 9 62.92 65.07
65.28
62.81
745K -3.08%
Jun 8 64.92 64.49
65.54
64.17
722K -0.05%
Jun 7 64.95 63.7
65.13
63.65
734K 2.72%
Jun 4 63.23 62.27
63.36
61.4
660K 2%
Jun 3 61.99 63.3
63.6
61.63
841K -1.77%
Jun 2 63.11 63.53
65.65
62.12
856K -1.91%
Jun 1 64.34 64.13
64.76
63.08
1.1M 0.47%
May 28 64.04 63.11
65.45
62.35
1.1M 5%
May 27 60.99 60.98
61.21
59.33
1.3M -0.02%
May 26 61 59.42
61.27
58.85
963K 2.78%
May 25 59.35 59.01
61.33
58.84
846K 0.68%
May 24 58.95 57.77
59.86
57.6
995K 2.66%
May 21 57.42 57.56
58.01
56.53
941K 1.43%
May 20 56.61 56.78
57.53
55.47
909K 2.15%
May 19 55.42 54.86
56.2
54.01
802K -0.96%
May 18 55.96 52.81
56.4
51.52
1.4M 6.59%
May 17 52.5 50.33
52.83
49.34
1.1M 4.04%
May 14 50.46 48.49
50.7
48.34
844K 4.93%
May 13 48.09 48.23
49.85
47.11
903K 0.48%
May 12 47.86 47.89
48.73
47.42
1.0M -1.85%
May 11 48.76 49.09
49.76
47.31
734K -4.3%
May 10 50.95 52.49
52.75
50.51
987K -1.47%
May 7 51.71 52
55.76
50.63
1.7M -0.75%
May 6 52.1 54.3
54.35
50.5
861K -2.45%
May 5 53.41 54.14
54.92
52.38
743K -1.37%
May 4 54.15 54.77
55
53.28
846K -2.49%
May 3 55.53 57.45
57.51
55.06
638K -2.42%
Apr 30 56.91 57.55
58.45
56.45
885K -2.68%
Apr 29 58.48 59.56
59.56
56.8
680K -0.2%
Apr 28 58.6 57.17
58.84
56.83
478K 1.81%
Apr 27 57.56 56.43
57.99
55.44
716K 2.97%
Apr 26 55.9 53.57
57.29
53.23
1.4M 5.09%
Apr 23 53.19 51.42
53.45
50.71
491K 4.19%
Apr 22 51.05 50.43
52.39
50.13
652K 1.25%
Apr 21 50.42 48.18
50.55
48.18
774K 4.02%
Apr 20 48.47 48.65
50.36
47.66
996K -1.78%
Apr 19 49.35 53.46
53.47
49.01
7.3M -6.83%
Apr 16 52.97 54.4
55
52.88
4.6M 5.27%
Apr 15 50.32 50.79
51.21
49.72
677K 0.94%
Apr 14 49.85 48.02
50.18
48
609K 3.79%
Apr 13 48.03 47.84
48.43
47.02
577K 0.63%
Apr 12 47.73 47.4
48.36
46.95
726K 0.48%
Apr 9 47.5 46
47.77
45.16
510K 3.80%
Apr 8 45.76 45.33
45.84
44.77
508K 1.98%
Apr 7 44.87 45.69
45.87
44.35
322K -2.16%
Apr 6 45.86 45.92
46.32
45.25
682K -0.54%
Apr 5 46.11 46.35
46.35
45.17
540K 1.01%
Apr 1 45.65 45.24
46.38
45
522K 2.56%
Mar 31 44.51 43.37
44.88
42.86
776K 2.70%
Mar 30 43.34 43.38
44.52
42.37
595K 0.46%
Mar 29 43.14 44.01
44.94
42.19
638K -1.71%
Mar 26 43.89 44.72
45.58
42.51
744K -1.13%
Mar 25 44.39 46.42
46.7
43.83
1.1M -6.05%
Mar 24 47.25 49.44
50.18
47.09
695K -3.83%
Mar 23 49.13 48.58
50.25
48.26
975K 1.17%
Mar 22 48.56 47.12
48.98
46.95
496K 3.03%
Mar 19 47.13 45.75
47.57
45.01
863K 2.39%
Mar 18 46.03 48.29
48.93
45.78
656K -5.54%
Mar 17 48.73 47.81
49.03
46.53
573K 1.48%
Mar 16 48.02 48.32
48.58
47.14
417K 0.42%
Mar 15 47.82 48.65
49.22
47.55
385K -1.58%
Mar 12 48.59 46.88
48.73
46.21
542K 2.68%
Mar 11 47.32 47.1
47.7
46.95
552K 2.80%
Mar 10 46.03 46.08
47.96
45.61
609K 4.92%
Mar 9 43.87 43.1
45.2
43.1
399K 4.03%
Mar 8 42.17 43.5
44.76
42.13
672K -3.12%
Mar 5 43.53 41.43
43.86
38.61
1.2M 7.06%
Mar 4 40.66 42.01
43.25
39.51
1.0M -4.96%
Mar 3 42.78 44.19
44.38
42.28
920K -2.68%
Mar 2 43.96 43.7
44.64
42.9
1.0M 0.73%
Mar 1 43.64 44.38
44.54
42.27
1.0M 3.68%
Feb 26 42.09 43.45
44
40.62
1.4M -2.82%
Feb 25 43.31 48.5
50.47
43.13
2.8M -18.8%
Feb 24 53.34 51.75
53.48
51.65
1.1M 4.02%
Feb 23 51.28 50
51.68
49.12
751K 0.06%
Feb 22 51.25 50.21
51.35
49.92
608K 1.12%
Feb 19 50.68 50.78
51.45
49.46
501K 3.37%
Feb 18 49.03 49.1
49.68
47.83
412K -0.73%
Feb 17 49.39 49
49.95
48.5
533K 0.06%
Feb 16 49.36 51.29
51.29
48.7
467K -2.06%
Feb 12 50.4 50.06
51.08
49.29
523K 1.02%
Feb 11 49.89 49.2
51.24
48.23
640K 2.19%
Feb 10 48.82 51.05
51.88
48.36
659K -3.21%
Feb 9 50.44 50.87
51.1
49.81
710K -0.41%
Feb 8 50.65 50.24
50.69
49.44
589K 1.46%
Feb 5 49.92 49.73
50.24
48.86
583K 0.99%
Feb 4 49.43 47.49
49.94
47.19
635K 4.02%
Feb 3 47.52 48.85
49.57
47.2
740K -2.36%
Feb 2 48.67 49.13
49.64
47.1
706K 0.81%
Feb 1 48.28 47.28
48.88
46.78
673K 3.23%
Jan 29 46.77 46.37
48.5
46.13
492K 0.54%
Jan 28 46.52 43.56
47.6
43.51
737K 5.01%
Jan 27 44.3 43.5
46.62
41.18
1.1M -1.47%
Jan 26 44.96 48.2
48.26
44.57
688K -6.33%
Jan 25 48 50
50
45.8
1.2M -4.46%
Jan 22 50.24 47
50.45
46.64
755K 6.26%
Jan 21 47.28 48.93
48.93
47.2
839K -2.68%
Jan 20 48.58 50
50.2
47.8
812K -0.7%
Jan 19 48.92 48.6
50.3
47.97
1.0M 2.15%
Jan 15 47.89 44.2
48.52
43.15
1.5M 6.54%
Jan 14 44.95 45
45.68
44.8
467K 0.33%
Jan 13 44.8 45.01
45.37
44.54
418K -0.49%
Jan 12 45.02 45
45.5
44.63
417K 0.24%
Jan 11 44.91 43.54
45.09
43.35
541K 1.40%
Jan 8 44.29 45
45.35
43.23
1.2M -2.14%
Jan 7 45.26 43.8
45.31
43.17
529K 4.29%
Jan 6 43.4 42.65
44.24
42.16
672K 1.85%
Jan 5 42.61 42.79
43.5
41.92
601K -0.77%
Jan 4 42.94 42
43.24
41.31
1.0M 1.30%
Dec 31 42.39 43
43
41.18
896K -1.65%
Dec 30 43.1 42.52
43.98
42.12
485K 1.79%
Dec 29 42.34 41.79
42.73
40.41
582K 1.07%
Dec 28 41.89 43.17
44.22
41.77
693K -0.64%
Dec 24 42.16 42
42.5
41.68
372K 1.01%
Dec 23 41.74 41.7
41.93
40.75
425K 1.19%
Dec 22 41.25 40.22
41.44
39.55
646K 3.13%
Dec 21 40 38.92
40.03
38.53
713K 0%
Dec 18 40 39.82
40.57
39.62
880K 0.23%
Dec 17 39.91 40.72
40.79
39
850K -1.02%
Dec 16 40.32 41
41.84
39.71
1.7M -2.51%
Dec 15 41.36 41.03
42.23
40.18
773K 1.95%
Dec 14 40.57 40.65
43.21
39.79
2.6M 1.27%
Dec 11 40.06 36.97
40.21
36.91
1.5M 7.23%
Dec 10 37.36 36.63
38.09
36.3
726K 1.41%
Dec 9 36.84 37.5
38.47
36.29
910K -1.66%
Dec 8 37.46 37.36
38.24
37.22
552K -0.03%
Dec 7 37.47 38.08
38.42
36.96
716K -0.29%
Dec 4 37.58 37
38.04
36.55
1.0M 1.90%
Dec 3 36.88 37.16
38.14
36.62
1.2M 1.15%
Dec 2 36.46 36
37
35.21
911K 1.76%
Dec 1 35.83 35.46
36.15
34
1.2M 0.96%
Nov 30 35.49 36.01
36.71
34.6
1.0M -1.36%
Nov 27 35.98 36
38.75
35.32
891K 3.66%
Nov 25 34.71 34.75
35.57
34.13
858K 0.73%
Nov 24 34.46 32.52
34.76
32.51
1.6M 6.95%
Nov 23 32.22 30.64
32.28
30.4
941K 5.67%
Nov 20 30.49 29.43
30.79
29.31
1.1M 4.03%
Nov 19 29.31 28.8
29.36
28.35
456K 1.42%
Nov 18 28.9 30.05
30.07
28.81
408K -3.67%
Nov 17 30 29.92
30.92
29.24
743K 1.08%
Nov 16 29.68 30.33
30.69
28.63
1.4M -3.32%
Nov 13 30.7 29.76
31.39
29.76
1.0M 3.26%
Nov 12 29.73 29.47
30.54
29.45
1.0M -0.07%
Nov 11 29.75 29.29
29.85
28.76
866K 2.55%
Nov 10 29.01 28.87
29.6
28.22
1.0M 1.54%
Nov 9 28.57 28.89
30.26
28.52
1.4M 5.78%
Nov 6 27.01 28.08
28.08
25.74
1.7M -1.24%
Nov 5 27.35 27.65
27.65
26.36
704K 0.92%
Nov 4 27.1 25.49
27.25
25.39
537K 7.28%
Nov 3 25.26 25.14
26.11
24.91
329K 2.18%
Nov 2 24.72 25.61
25.61
24.2
297K 1.44%
Oct 30 24.37 24.47
24.73
23.56
619K -0.93%
Oct 29 24.6 24.61
25.33
23.75
618K 0%
Oct 28 24.6 26.15
26.35
24.52
561K -7.59%
Oct 27 26.62 26.9
27.1
26.43
422K -0.26%
Oct 26 26.69 27.43
27.89
26.43
364K -4.51%
Oct 23 27.95 27.6
28.06
27.26
341K 2.01%
Oct 22 27.4 27.23
27.51
26.6
373K 0.59%
Oct 21 27.24 27.23
27.64
26.5
451K 0.52%
Oct 20 27.1 27.69
27.96
27.07
515K -1.7%
Oct 19 27.57 27.84
28.68
27.29
439K -0.86%
Oct 16 27.81 28.38
28.55
27.43
479K -1.9%
Oct 15 28.35 28.33
28.56
27.17
889K -1.39%
Oct 14 28.75 29.29
29.75
28.53
389K -1.74%
Oct 13 29.26 29.35
29.91
28.65
567K -0.85%
Oct 12 29.51 28.91
30.02
28.5
481K 2.15%
Oct 9 28.89 28.11
29.09
28.11
369K 2.85%
Oct 8 28.09 27.59
28.55
27.33
669K 2.52%
Oct 7 27.4 28.86
28.98
26.81
1.1M -4.53%
Oct 6 28.7 30.02
30.1
28.56
419K -3.69%
Oct 5 29.8 29.14
29.88
28.8
332K 3.29%
Oct 2 28.85 28.09
29.4
27.9
657K -0.21%
Oct 1 28.91 29.66
30.09
28.16
775K -1.77%
Sep 30 29.43 29.22
30.09
28.89
521K 0.93%
Sep 29 29.16 28.2
29.79
28.15
590K 3.29%
Sep 28 28.23 28.94
29.25
27.89
427K -1.36%
Sep 25 28.62 27.22
29
27.2
697K 4.34%
Sep 24 27.43 26.7
27.7
26.49
614K 1.97%
Sep 23 26.9 27.22
27.57
26.5
945K 0.71%
Sep 22 26.71 25.55
26.75
25.43
742K 5.16%
Sep 21 25.4 25.78
25.79
24.37
862K -3.61%
Sep 18 26.35 27.63
27.9
25.78
2.1M -3.8%
Sep 17 27.39 28.48
28.65
26.93
1.1M -5.88%
Sep 16 29.1 27.46
29.38
27.46
839K 6.32%
Sep 15 27.37 27.52
28.64
27.14
498K -1.93%
Sep 14 27.91 26.19
28
26.12
657K 7.93%
Sep 11 25.86 26.75
27.08
25.21
838K -2.64%
Sep 10 26.56 28.43
28.91
26.49
992K -6.81%
Sep 9 28.5 28.03
29.08
27.85
521K 2.59%
Sep 8 27.78 26.48
28.05
26.3
679K 3.16%
Sep 4 26.93 27.88
27.99
25.76
711K -1.36%
Sep 3 27.3 28.51
28.78
26.57
764K -5.44%
Sep 2 28.87 30
30
28.32
506K -2.63%
Sep 1 29.65 28.15
29.95
28.15
594K 3.85%
Aug 31 28.55 28.57
28.92
27.67
579K -0.14%
Aug 28 28.59 28.73
29.3
28.31
519K -0.49%
Aug 27 28.73 28.69
29.07
28.07
660K 1.27%
Aug 26 28.37 29.44
29.5
27.66
919K -3.17%
Aug 25 29.3 28.54
29.47
28.24
445K 2.13%
Aug 24 28.69 30.57
30.57
27.52
1.2M -2.35%
Aug 21 29.38 30.02
31.42
29.35
1.0M -5.2%
Aug 20 30.99 30.9
31.63
30.25
1.5M -4.94%
Aug 19 32.6 29.57
32.83
29.33
1.4M 11.30%
Aug 18 29.29 29.57
29.94
28.27
1.3M -0.81%
Aug 17 29.53 29.7
31.05
29.36
898K -0.44%
Aug 14 29.66 29.04
29.69
28.58
356K 1.51%
Aug 13 29.22 29.61
30.17
29.05
471K -1.52%
Aug 12 29.67 30.2
30.5
29.27
626K -0.64%
Aug 11 29.86 29.9
30.95
27.85
1.7M 1.36%
Aug 10 29.46 27.03
29.79
26.61
2.0M 9.88%
Aug 7 26.81 26.8
27.5
26.59
758K -1.72%
Aug 6 27.28 27.56
27.64
25.41
1.8M -1.02%
Aug 5 27.56 27.2
27.6
26.74
1.1M 1.40%
Aug 4 27.18 26.82
27.39
26.06
582K 1.53%
Aug 3 26.77 26.65
27.45
26.37
943K 0.53%
Jul 31 26.63 26.29
26.69
25.58
518K 1.45%
Jul 30 26.25 25.92
26.5
25.3
417K 1.12%
Jul 29 25.96 26.42
26.74
25.77
409K -0.92%
Jul 28 26.2 26.66
27.27
26.08
450K -2.24%
Jul 27 26.8 27.03
28
26.25
706K -0.15%
Jul 24 26.84 27.03
27.16
26.08
492K -1.25%
Jul 23 27.18 25.6
27.75
25.27
1.2M 5.96%
Jul 22 25.65 25.68
26
25.39
392K -0.7%
Jul 21 25.83 26.38
26.86
25.66
590K -1.03%
Jul 20 26.1 26.13
26.54
25.61
569K -0.99%
Jul 17 26.36 25.57
27
25.45
773K 3.70%
Jul 16 25.42 25.64
26.35
25.22
449K -1.7%
Jul 15 25.86 24.88
25.99
24.67
673K 4.40%
Jul 14 24.77 25.25
25.29
24.16
466K -2.13%
Jul 13 25.31 27.47
27.8
25.28
844K -5.59%
Jul 10 26.81 26.5
27.85
26.24
1.0M 2.68%
Jul 9 26.11 25.54
26.15
25.21
638K 0.93%
Jul 8 25.87 25.74
26.29
25.16
835K -0.27%
Jul 7 25.94 26.56
26.64
25.47
566K -3.39%
Jul 6 26.85 26.64
27.03
26
681K 2.05%
Jul 2 26.31 26.5
26.93
25.67
691K -1.13%
Jul 1 26.61 26
26.77
25.38
934K 3.10%
Jun 30 25.81 24.08
26.01
23.95
648K 5.78%
Jun 29 24.4 24.8
25.46
23.69
415K -1.17%
Jun 26 24.69 25.4
25.64
24.05
2.8M -3.78%
Jun 25 25.66 25.92
26.25
24.79
1.0M -0.66%
Jun 24 25.83 24.6
26.81
24.6
1.4M 2.99%
Jun 23 25.08 24.32
25.38
24.32
1.6M 3.04%
Jun 22 24.34 23.71
24.41
23.59
853K 1.93%
Jun 19 23.88 23.36
24.74
23.22
955K 3.51%
Jun 18 23.07 22.35
23.64
22.1
1.2M 2.31%
Jun 17 22.55 23.3
23.77
22.31
752K -3.55%
Jun 16 23.38 23.39
24.08
22.99
538K 3.41%
Jun 15 22.61 21.74
22.8
21.58
642K 0.22%
Jun 12 22.56 22.69
23.47
21.26
818K 2.97%
Jun 11 21.91 24
24.12
21.21
1.2M -11.44%
Jun 10 24.74 24.63
25.31
24.1
686K -0.36%
Jun 9 24.83 24.78
25.89
24.41
1.4M -0.08%
Jun 8 24.85 25.18
25.35
23.55
1.5M -0.2%
Jun 5 24.9 24.81
25.09
24.1
692K 1.14%
Jun 4 24.62 24.75
25.15
23.82
662K 1.11%
Jun 3 24.35 24.47
24.89
24.09
515K -0.16%
Jun 2 24.39 24.36
24.79
23.53
455K 1.63%
Jun 1 24 25.4
25.63
23.8
820K -3.85%
May 29 24.96 25
25.03
24.42
928K 0.60%
May 28 24.81 24.39
25.16
24.35
1.0M 3.33%
May 27 24.01 24.34
25.21
23.71
663K -0.21%
May 26 24.06 25.68
25.87
23.95
622K -4.14%
May 22 25.1 25.15
25.15
23.38
574K 0.68%
May 21 24.93 25.67
25.88
24.3
900K -2.27%
May 20 25.51 26.02
26.43
24.73
2.6M -6.86%
May 19 27.39 26.96
28.37
26.7
743K -0.94%
May 18 27.65 26.45
28.03
26.31
1.5M 8.47%
May 15 25.49 24.5
25.84
23.34
1.6M 3.83%
May 14 24.55 25.5
25.99
23.71
1.5M -6.05%
May 13 26.13 25
27.48
23.71
5.3M 27.53%
May 12 20.49 21.5
22
20.07
706K -4.48%
May 11 21.45 21.8
22.29
21.3
488K -2.59%
May 8 22.02 23.24
23.42
21.8
559K -4.26%
May 7 23 22.06
23.03
21.6
565K 5.75%
May 6 21.75 22.68
22.99
21.4
504K -5.43%
May 5 23 21.75
23.11
21.75
382K 5.17%
May 4 21.87 22.06
22.7
21.36
320K -3.32%
May 1 22.62 22.9
22.9
21.25
528K -3.46%
Apr 30 23.43 23.5
24.04
23.08
450K -2.58%
Apr 29 24.05 22.45
24.05
22.45
603K 10.22%
Apr 28 21.82 21.7
22.51
21.35
524K 2.92%
Apr 27 21.2 21.1
21.7
20.6
587K 2.27%
Apr 24 20.73 21.75
22.12
20.26
924K -3.4%
Apr 23 21.46 23.4
23.75
21.17
931K -8.21%
Apr 22 23.38 20.86
24
20.24
1.5M 9.35%
Apr 21 21.38 21.57
21.7
20.17
290K -3.35%
Apr 20 22.12 22.4
22.58
21.21
379K -3.78%
Apr 17 22.99 21.23
23.17
20.69
583K 12.70%
Apr 16 20.4 20.34
21.2
19.71
390K 0%
Apr 15 20.4 21
21
18.83
455K -3.59%
Apr 14 21.16 19.51
21.18
19.51
272K 10.96%
Apr 13 19.07 21.15
21.26
18.77
379K -10.17%
Apr 9 21.23 19.63
21.23
18.84
467K 10.69%
Apr 8 19.18 19.03
19.67
17.9
551K 2.62%
Apr 7 18.69 19.53
20
18.34
486K -1.42%
Apr 6 18.96 18.65
19.09
17.23
425K 8.16%
Apr 3 17.53 16.57
17.8
15.78
339K 6.24%
Apr 2 16.5 17.55
18.5
16.43
583K -5.88%
Apr 1 17.53 20.22
20.41
17.06
428K -17.27%
Mar 31 21.19 22.24
23
20.38
534K -6.11%
Mar 30 22.57 21.4
22.6
21.01
426K 6.06%
Mar 27 21.28 21.27
22.88
20.86
425K -5.84%
Mar 26 22.6 19.5
22.6
18.9
619K 19.14%
Mar 25 18.97 18.52
19.2
16.82
652K 4.69%
Mar 24 18.12 17.93
18.27
15.6
1.2M 10.02%
Mar 23 16.47 19.58
19.58
16.01
751K -15.54%
Mar 20 19.5 20.56
20.84
18.24
591K -3.7%
Mar 19 20.25 20.02
21.43
18.06
671K -3.53%
Mar 18 20.99 22.78
22.78
16.49
1.1M -12.36%
Mar 17 23.95 20.84
24
19.43
558K 22.26%
Mar 16 19.59 19.2
22.79
17.95
712K -9.72%
Mar 13 21.7 21.14
21.78
19.78
508K 8.12%
Mar 12 20.07 20.01
21.3
20
659K -10.04%
Mar 11 22.31 23.54
23.79
21.37
758K -8.15%
Mar 10 24.29 23.99
24.4
22.98
482K 4.88%
Mar 9 23.16 22.29
23.7
21.51
596K -8.17%
Mar 6 25.22 26.01
28.5
24.02
1.6M -8.06%
Mar 5 27.43 28.02
28.38
26.68
434K -4.52%
Mar 4 28.73 27.25
29.17
26.98
633K 8.09%
Mar 3 26.58 28
29
26.31
583K -3.03%
Mar 2 27.41 27.71
28.02
26.12
754K -0.44%
Feb 28 27.53 26.05
28
25.77
627K 3.34%
Feb 27 26.64 25.64
28.17
25.5
604K -1.11%
Feb 26 26.94 27.64
28.49
26.7
575K -2.36%
Feb 25 27.59 30
30.33
27.25
754K -5.06%
Feb 24 29.06 28.49
30.92
28.05
548K -3.1%
Feb 21 29.99 33.67
34.07
29.6
1.3M -10.93%
Feb 20 33.67 34.76
35.07
33.42
430K -3.14%
Feb 19 34.76 36
36.5
33.52
810K -2.36%
Feb 18 35.6 33.25
35.85
33.01
720K 7.85%
Feb 14 33.01 33.1
34.05
32.73
304K -0.21%
Feb 13 33.08 33.44
34.85
32.5
593K -3.5%
Feb 12 34.28 31.49
34.88
31.41
1.6M 10.72%
Feb 11 30.96 30.3
31.4
30.26
266K 3.30%
Feb 10 29.97 28.87
30.36
28.8
234K 3.52%
Feb 7 28.95 29.81
30.14
28.87
291K -3.18%
Feb 6 29.9 30.1
30.88
29.75
277K -0.5%
Feb 5 30.05 29.03
30.21
28.84
403K 4.70%
Feb 4 28.7 26.88
28.71
26.69
575K 7.69%
Feb 3 26.65 28
28.45
26.39
563K -4.14%
Jan 31 27.8 28.55
28.8
26.72
672K -3.1%
Jan 30 28.69 30.23
30.38
28.02
1.2M -5.97%
Jan 29 30.51 32.08
32.28
30.38
491K -4.21%
Jan 28 31.85 32.27
33.86
31.46
682K 0.73%
Jan 27 31.62 30.37
32.09
30
490K -1.5%
Jan 24 32.1 32.94
33.08
31.61
369K -1.23%
Jan 23 32.5 31.91
33.56
31.45
484K 1.50%
Jan 22 32.02 32.57
34.23
31.35
671K -1.08%
Jan 21 32.37 30.56
32.88
30
512K 6.17%
Jan 17 30.49 31.85
31.97
29.5
633K -3.54%
Jan 16 31.61 31.28
32.34
30.91
462K 1.87%
Jan 15 31.03 33.65
35.2
29.55
1.3M -6.93%
Jan 14 33.34 32.89
35.43
32.07
1.7M 4.81%
Jan 13 31.81 29.5
31.85
29.14
1.6M 8.71%
Jan 10 29.26 28.5
29.55
27.84
563K 2.31%
Jan 9 28.6 29.86
30.47
27.26
1.2M -2.69%
Jan 8 29.39 29.49
30.67
28.53
844K 0.24%
Jan 7 29.32 27.83
30
27.27
1.1M 4.83%
Jan 6 27.97 25.67
28
25.38
367K 7.95%
Jan 3 25.91 25.52
26.65
25.21
402K -0.19%
Jan 2 25.96 27.4
27.65
25.35
654K -5.43%
Dec 31 27.45 28.14
28.45
27.34
343K -2.66%
Dec 30 28.2 28.13
28.65
26.84
548K 0.89%
Dec 27 27.95 26.56
27.99
26.34
576K 6.40%
Dec 26 26.27 25.56
26.84
24.79
721K 2.42%
Dec 24 25.65 25.63
25.99
25.41
265K -0.19%
Dec 23 25.7 23.53
25.9
23.13
873K 9.18%
Dec 20 23.54 23.84
24.64
23.1
2.4M -1.26%
Dec 19 23.84 24.54
24.98
22.9
967K -2.53%
Dec 18 24.46 25.47
25.8
24.26
658K -4.04%
Dec 17 25.49 24.88
25.76
24.6
646K 2.33%
Dec 16 24.91 26.22
26.7
24.32
1.0M -4.16%
Dec 13 25.99 25.27
26.41
25.2
671K 3.30%
Dec 12 25.16 26.44
27.15
25.05
656K -4.91%
Dec 11 26.46 27.3
27.57
25.35
1.1M -3.18%
Dec 10 27.33 28
28.78
27.02
744K -1.73%
Dec 9 27.81 31.47
31.5
25.52
1.9M -8.79%
Dec 6 30.49 27.57
32
26.43
2.5M 9.44%
Dec 5 27.86 27.62
27.91
24.17
1.4M 5.77%
Dec 4 26.34 28.15
29.04
25.11
1.6M -4.98%
Dec 3 27.72 27.69
29.2
27.5
551K -2.87%
Dec 2 28.54 27.56
28.97
27.06
1.2M 7.13%
Nov 29 26.64 27.23
27.89
26.64
192K -1.3%
Nov 27 26.99 25.76
27.4
25.56
635K 4.77%
Nov 26 25.76 25.79
25.99
25.13
445K 0.16%
Nov 25 25.72 25.73
26.53
25.18
483K 0.16%
Nov 22 25.68 27
28.13
25.57
467K -4.89%
Nov 21 27 26.5
28.72
26.27
784K 1.66%
Nov 20 26.56 26.34
28.7
25.03
1.0M -0.97%
Nov 19 26.82 25.5
29.29
24.25
1.2M 7.62%
Nov 18 24.92 24
25.95
23.02
919K 4.88%
Nov 15 23.76 22.41
23.99
21.3
1.3M 15.56%
Nov 14 20.56 20.42
21
19.27
365K 0.29%
Nov 13 20.5 20.74
21.66
20.2
422K -1.49%
Nov 12 20.81 22.15
22.5
20.19
365K -5.37%
Nov 11 21.99 21.64
22.75
20.76
376K 1.10%
Nov 8 21.75 20.85
21.79
19.44
302K 3.97%
Nov 7 20.92 19.99
21.04
19.61
432K 5.13%
Nov 6 19.9 19.88
20.24
19.21
522K 0.56%
Nov 5 19.79 19.2
19.88
19.2
342K 3.88%
Nov 4 19.05 18.9
19.85
18.7
725K 3.65%
Nov 1 18.38 16.46
18.7
16.22
559K 11.87%
Oct 31 16.43 16.2
17.38
16.12
1.2M 1.36%
Oct 30 16.21 16.39
16.9
16
349K -1.34%
Oct 29 16.43 17.23
17.25
16.11
546K -4.53%
Oct 28 17.21 15.9
18.15
15.86
1.2M 7.97%
Oct 25 15.94 13.5
16
13.29
5.0M 0%