Earnings Ahead

RHI - Robert Half International Inc

81.07 0.25 0.31

Robert Half International Inc

Robert Half International Inc

About

Profile


Headquarters

Menlo Park, California, United States


Intraday

High
-
Low
-

52-week

High
-
Low
-

RHI



 
...

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.
  • Robert Half GAAP EPS of $0.83 beats by $0.01, revenue of $1.5B beats by $30M
  • Robert Half Q4 2023 Earnings Preview
  • Goldman Sachs 2024 stock strategy - sales growth
  • UBS initiates coverage on human capital management firms; rates ALIT, CDAY and PAYC as Buy
  • Robert Half declares $0.48 dividend
  • Robert Half GAAP EPS of $0.90 beats by $0.08, revenue of $1.56B beats by $20M
  • Robert Half Q3 2023 Earnings Preview
  • Robert Half declares $0.48 dividend
  • Biggest stock movers today: XPeng, Silicon Motion, Alphabet, Tilray and more
  • Robert Half GAAP EPS of $1.00 misses by $0.12, revenue of $1.64B misses by $50M
  • Robert Half Q2 2023 Earnings Preview
  • Robert Half declares $0.48 dividend
  • Robert Half GAAP EPS of $1.14 in-line, revenue of $1.72B beats by $10M
  • Robert Half Q1 2023 Earnings Preview
  • Top dividend stocks picked using a UBS machine-learning model
  • Robert Half raises quqrterly dividend by 11.6% to $0.48/share & repurchase 10 million shares
  • Robert Half GAAP EPS of $1.37 in-line, revenue of $1.72B misses by $30M
  • Robert Half Q4 2022 Earnings Preview
  • Robert Half declares $0.43 dividend
  • Robert Half downgraded to Neutral at JPMorgan after Q3 miss; stock hits 2-year low

Earnings History

Date EPS / Forecast Revenue / Forecast
January 27, 2022 1.51 / 1.45 1.77B / 1.71B Beat!
October 21, 2021 1.53 / 1.4 1.71B / 1.65B Beat!
July 22, 2021 1.33 / 1.05 1.58B / 1.48B Beat!
April 21, 2021 0.98 / 0.8016 1.4B / 1.35B Beat!
January 28, 2021 0.84 / 0.6833 1.3B / 1.22B Beat!
October 22, 2020 0.67 / 0.583 1.19B / 1.18B Beat!
July 23, 2020 0.41 / 0.37 1.11B / 1.13B
April 23, 2020 0.79 / 0.77 1.51B / 1.46B Beat!
January 30, 2020 0.98 / 0.98 1.54B / 1.54B
October 23, 2019 1.01 / 1 1.55B / 1.55B
July 23, 2019 0.98 / 0.98 1.52B / 1.52B
April 23, 2019 0.93 / 0.95 1.47B / 1.5B
January 29, 2019 0.95 / 0.91 1.48B / 1.46B Beat!
October 23, 2018 0.95 / 0.91 1.47B / 1.46B Beat!
July 24, 2018 0.89 / 0.85 1.46B / 1.43B Beat!
April 24, 2018 0.78 / 0.74 1.4B / 1.36B Beat!
January 30, 2018 0.65 / 0.51 1.35B / 1,315M Beat!
October 24, 2017 0.68 / 0.7 1.32B / 1.34B
July 25, 2017 0.64 / 0.7 1.31B / 1.32B
April 20, 2017 0.62 / 0.67 1.29B / - Beat!
January 26, 2017 0.61 / 0.6 1.27B / 1.29B
Date Price Open High Low Vol Change ER
May 2, 2023 70.97 72.43
72.55
69.93
1.5M -2.99%
May 1, 2023 73.16 73
74.24
72.84
588K 0.22%
Apr 28, 2023 73 72.97
73.32
72.14
868K -0.18%
Apr 27, 2023 73.13 72.68
73.54
71.51
1.6M 3.54%
Apr 26, 2023 70.63 71.6
72.06
70.35
1.2M -1.49%
 
Apr 25, 2023 71.7 72.12
72.46
71
1.3M -1.59%
Apr 24, 2023 72.86 73.4
73.87
72.59
989K -0.6%
Apr 21, 2023 73.3 74.75
74.91
72.98
1.1M -1.82%
Apr 20, 2023 74.66 74.5
75.21
73.1
1.4M -1.18%
Apr 19, 2023 75.55 75.42
75.64
74.75
569K -0.15%
Apr 18, 2023 75.66 76.52
76.61
75.4
596K -0.68%
Apr 17, 2023 76.18 75.41
76.2
75.15
679K 1.14%
Apr 14, 2023 75.32 75.62
76.62
74.44
650K -0.3%
Apr 13, 2023 75.55 74.34
75.74
74.01
768K 2.18%
Apr 12, 2023 73.94 76.43
76.44
73.67
796K -2.08%
Apr 11, 2023 75.51 75.19
75.73
74.71
601K 0.73%
Apr 10, 2023 74.96 74.01
74.99
73.83
693K 1.28%
Apr 6, 2023 74.01 74.62
75.19
73.91
813K -1.37%
Apr 5, 2023 75.04 77.02
77.1
74.78
801K -3.15%
Apr 4, 2023 77.48 79.87
80.31
77.07
615K -2.69%
Apr 3, 2023 79.62 80.33
80.47
78.39
952K -1.18%
Mar 31, 2023 80.57 78.5
80.78
78.01
1.0M 3.36%
Mar 30, 2023 77.95 78.01
78.12
77.38
629K 1.04%
Mar 29, 2023 77.15 77.35
77.55
76.57
492K 1.11%
Mar 28, 2023 76.3 75.99
76.91
75.57
637K 0.13%
Mar 27, 2023 76.2 75.6
76.34
75.02
742K 2.01%
Mar 24, 2023 74.7 73.55
74.74
73.12
625K 0.86%
Mar 23, 2023 74.06 74.7
75.69
73.54
553K -0.76%
Mar 22, 2023 74.63 77.14
77.58
74.54
978K -3.4%
Mar 21, 2023 77.26 76.65
77.51
75.77
1.0M 2.44%
Mar 20, 2023 75.42 73.66
76.02
73.66
1.1M 2.78%
Mar 17, 2023 73.38 75.01
75.01
72.34
4.8M -2.24%
Mar 16, 2023 75.06 74.67
75.55
73.59
1.2M -0.37%
Mar 15, 2023 75.34 75.7
76.13
74.46
1.4M -2.35%
Mar 14, 2023 77.15 78.67
79.39
76.07
1.2M -0.23%
Mar 13, 2023 77.33 76.5
78.57
75.75
1.4M -0.1%
Mar 10, 2023 77.41 78.58
79.34
76.87
948K -1.81%
Mar 9, 2023 78.84 80.71
80.89
78.84
952K -2.14%
Mar 8, 2023 80.56 80.87
81.09
79.58
575K -0.15%
Mar 7, 2023 80.68 81.38
82.22
80.23
651K -0.7%
Mar 6, 2023 81.25 81.51
82.25
81.1
987K -0.09%
Mar 3, 2023 81.32 81.08
81.93
80.62
870K 0.87%
Mar 2, 2023 80.62 80.29
80.84
79.76
680K -0.27%
Mar 1, 2023 80.84 80.5
81.4
80.1
722K 0.27%
Feb 28, 2023 80.62 79.66
81.59
79.57
1.8M 1.18%
Feb 27, 2023 79.68 79.56
80.25
79.01
986K 1.41%
Feb 24, 2023 78.57 78.55
78.87
78.1
587K -1.22%
Feb 23, 2023 79.54 80.38
80.96
78.82
789K -1.16%
Feb 22, 2023 80.47 79.98
80.67
79.12
981K 0.61%
Feb 21, 2023 79.98 81.42
81.71
79.86
868K -2.96%
Feb 17, 2023 82.42 82.52
82.72
81.14
891K -0.58%
Feb 16, 2023 82.9 83.17
83.39
82.11
803K -1.81%
Feb 15, 2023 84.43 83.29
84.52
82.71
694K 0.91%
Feb 14, 2023 83.67 83.95
84.6
82.6
1.0M -0.86%
Feb 13, 2023 84.4 84.38
85.01
83.5
1.0M -0.32%
Feb 10, 2023 84.67 84.79
86.25
84.16
1.6M 2.38%
Feb 9, 2023 82.7 85.13
85.81
82.39
762K -2%
Feb 8, 2023 84.39 84.22
85.12
83.97
668K -0.61%
Feb 7, 2023 84.91 84.33
85.18
83.01
856K 0.17%
Feb 6, 2023 84.77 86.02
86.75
84.25
745K -2.63%
Feb 3, 2023 87.06 87.38
89.78
86.83
1.1M -1.86%
Feb 2, 2023 88.71 86.5
89.1
85.66
1.3M 3.65%
Feb 1, 2023 85.59 83.42
86.09
82.17
1.3M 1.94%
Jan 31, 2023 83.96 82.75
84.13
82.35
982K 1.81%
Jan 30, 2023 82.47 84.3
84.71
82.21
1.0M -3.2%
Jan 27, 2023 85.2 79.73
85.54
79.73
2.1M 5.43%
Jan 26, 2023 80.81 79.5
81.11
79.3
1.4M 2.45%
Jan 25, 2023 78.88 78.13
79.37
77.25
971K -0.28%
Jan 24, 2023 79.1 78.97
79.61
78.52
814K -0.82%
Jan 23, 2023 79.75 78.62
80.36
78.1
970K 1.89%
Jan 20, 2023 78.27 76.03
78.46
75.46
796K 3.37%
Jan 19, 2023 75.72 76.4
77.13
75.02
1.1M -1.42%
Jan 18, 2023 76.81 77.44
78.19
76.28
994K -0.01%
Jan 17, 2023 76.82 77.27
77.89
75.92
1.3M -0.88%
Jan 13, 2023 77.5 75.15
77.63
75.11
681K 1.85%
Jan 12, 2023 76.09 76.44
76.44
75.31
959K -0.17%
Jan 11, 2023 76.22 75.49
77.37
75.07
918K 1.56%
Jan 10, 2023 75.05 75.19
75.48
73.9
644K -0.48%
Jan 9, 2023 75.41 76.5
76.95
75.33
665K -1.1%
Jan 6, 2023 76.25 74.68
76.65
73.77
877K 2.75%
Jan 5, 2023 74.21 75.07
75.24
73.76
865K -1.71%
Jan 4, 2023 75.5 74.47
75.56
74.1
654K 2.60%
Jan 3, 2023 73.59 74.47
75.29
72.93
499K -0.33%
Dec 30 73.83 72.98
73.89
72.8
445K -0.05%
Dec 29 73.87 72.74
74.25
72.31
411K 2.17%
Dec 28 72.3 73.59
74.3
72.28
499K -1.59%
Dec 27 73.47 73.52
74.11
72.71
372K 0.12%
Dec 23 73.38 71.67
73.43
71.57
492K 1.99%
Dec 22 71.95 72.32
72.83
71.04
593K -1.65%
Dec 21 73.16 72.45
73.55
72.3
702K 1.99%
Dec 20 71.73 71.71
71.92
70.47
939K -0.47%
Dec 19 72.07 72.93
73.14
71.85
897K -1.4%
Dec 16 73.09 72.76
74.06
72.57
2.0M -0.34%
Dec 15 73.34 74.25
74.35
72.79
1.1M -2.98%
Dec 14 75.59 75.82
77.19
74.71
1.1M -0.6%
Dec 13 76.05 77.67
78.43
75.53
867K 1.51%
Dec 12 74.92 73.07
74.94
72.72
788K 2.62%
Dec 9 73.01 72.62
73.86
72.16
522K 0%
Dec 8 73.01 74.02
74.33
72.62
722K -1.19%
Dec 7 73.89 73.55
75.15
73.55
715K 0.05%
Dec 6 73.85 75.25
75.38
73.05
800K -2.26%
Dec 5 75.56 76.76
76.77
75.28
562K -2.48%
Dec 2 77.48 77.87
77.98
76.36
437K -1.27%
Dec 1 78.48 79.35
79.85
77.35
740K -0.38%
Nov 30 78.78 76.48
79.48
75.17
1.9M 3.37%
Nov 29 76.21 76.04
76.82
75.67
630K 0.24%
Nov 28 76.03 77
77.29
75.79
605K -2.29%
Nov 25 77.81 77.01
77.84
76.98
214K 0.87%
Nov 23 77.14 76.58
77.64
76.22
598K 0.06%
Nov 22 77.09 75.46
77.16
75.24
540K 2.50%
Nov 21 75.21 75.08
75.76
74.53
550K -0.38%
Nov 18 75.5 76.71
77.14
74.48
891K -0.12%
Nov 17 75.59 75.82
76
74.63
719K -1.68%
Nov 16 76.88 77.68
78.35
76.33
632K -1.44%
Nov 15 78 79.62
80.04
77.73
839K -0.56%
Nov 14 78.44 80.37
80.77
78.42
837K -2.98%
Nov 11 80.85 80.37
81.95
79.73
841K 1.58%
Nov 10 79.59 76.03
79.74
76.03
1.2M 7.39%
Nov 9 74.11 74.69
75.64
74.03
794K -1.45%
Nov 8 75.2 75.78
77.43
74.67
1.1M -0.23%
Nov 7 75.37 74.08
75.4
73.01
1.0M 0.99%
Nov 4 74.63 72.77
74.83
71.29
1.3M 3.97%
Nov 3 71.78 74.95
75.13
71.75
1.7M -5.57%
Nov 2 76.01 77.07
78.36
75.68
2.0M -1.71%
Nov 1 77.33 77.11
78.1
76.77
1.2M 1.14%
Oct 31 76.46 77.21
77.93
76.05
1.6M -1.67%
Oct 28 77.76 74.96
77.87
74.37
905K 4%
Oct 27 74.77 74.75
75.63
74.24
1.1M 0.16%
Oct 26 74.65 75.06
76.75
73.93
1.3M -0.13%
Oct 25 74.75 71.96
74.76
71.45
1.9M 3.49%
Oct 24 72.23 73.28
74.72
72
1.9M -1.07%
Oct 21 73.01 65.4
73.36
65.4
5.7M -8.55%
Oct 20 79.84 80.69
83.05
79.66
1.9M -1.22%
Oct 19 80.83 82.12
82.27
80.23
921K -2.18%
Oct 18 82.63 83.17
83.65
81.43
1.2M 0.77%
Oct 17 82 82.84
83.07
81.32
1.6M 1.23%
Oct 14 81 82.84
82.84
80.51
1.4M -1.3%
Oct 13 82.07 78.66
83.69
77.54
1.2M 2.20%
Oct 12 80.3 80.27
81
79.35
967K 1.02%
Oct 11 79.49 78.28
79.56
77.5
1.3M 1.31%
Oct 10 78.46 78.01
79.12
77.32
989K 1.24%
Oct 7 77.5 78.74
78.74
76.86
1.2M -2.61%
Oct 6 79.58 79.22
79.79
78.06
1.1M -0.1%
Oct 5 79.66 78.87
80.15
77.88
933K -0.43%
Oct 4 80 78.49
80.12
78.26
886K 3.92%
Oct 3 76.98 76.82
77.73
75.51
1.1M 0.63%
Sep 30 76.5 76.38
78.2
75.67
1.1M 0.66%
Sep 29 76 75.92
76.14
75.19
832K -0.73%
Sep 28 76.56 74.3
77.03
74.18
1.2M 3.71%
Sep 27 73.82 74.32
75.59
73
908K 0.31%
Sep 26 73.59 73.71
74.7
73.5
1.4M -0.05%
Sep 23 73.63 72.38
73.68
71.96
1.2M 0.66%
Sep 22 73.15 74.82
74.82
73.12
923K -2.32%
Sep 21 74.89 77.32
77.71
74.88
661K -2.25%
Sep 20 76.61 77.51
77.62
75.94
750K -2.16%
Sep 19 78.3 75.84
78.39
75.84
597K 2.07%
Sep 16 76.71 77.71
77.71
76.11
1.9M -2.03%
Sep 15 78.3 78.73
80.01
78.12
887K -0.46%
Sep 14 78.66 78.46
79.14
77.58
1.1M 0.18%
Sep 13 78.52 79.24
79.59
78.23
840K -3.36%
Sep 12 81.25 80.89
81.78
80.64
697K 0.97%
Sep 9 80.47 79.03
80.55
78.95
596K 3.07%
Sep 8 78.07 76.82
78.2
76.3
662K 0.93%
Sep 7 77.35 77.01
77.63
76.61
640K 0.32%
Sep 6 77.1 76.64
77.31
75.25
976K 1.37%
Sep 2 76.06 78.07
78.61
75.67
596K -1.18%
Sep 1 76.97 76.15
77.02
75.19
697K 0%
Aug 31 76.97 76.74
77.6
76.31
1.5M 0.68%
Aug 30 76.45 77.75
77.85
76.1
794K -1.32%
Aug 29 77.47 76.92
78.23
76.5
722K -0.39%
Aug 26 77.77 81.02
81.2
77.76
746K -3.8%
Aug 25 80.84 79.39
80.85
79.18
638K 2.90%
Aug 24 78.56 78.12
78.95
76.65
544K -0.05%
Aug 23 78.6 78.86
79.94
78.26
858K -0.32%
Aug 22 78.85 80.03
80.13
77.97
678K -3.12%
Aug 19 81.39 80.69
81.51
79.54
1.3M 0.51%
Aug 18 80.98 81.01
81.45
80.57
556K -0.16%
Aug 17 81.11 80.76
81.77
80.13
590K -1.01%
Aug 16 81.94 80.77
82.26
80.48
769K 0.74%
Aug 15 81.34 81.71
81.86
80.12
585K -1.19%
Aug 12 82.32 81.73
82.33
81.25
484K 1.43%
Aug 11 81.16 80.78
81.96
80.78
750K 1.39%
Aug 10 80.05 79.5
81.11
78.96
643K 2.93%
Aug 9 77.77 78.73
78.73
76.76
860K -1.01%
Aug 8 78.56 79.12
79.54
77.85
770K -0.38%
Aug 5 78.86 78.11
79.2
77.73
919K -0.19%
Aug 4 79.01 79.86
80.42
78.91
688K -1.46%
Aug 3 80.18 78.99
80.36
78.49
781K 2.79%
Aug 2 78 78.63
78.83
76.88
922K -1.54%
Aug 1 79.22 79
79.41
77.9
626K 0.10%
Jul 29 79.14 78.38
79.38
78.01
616K 1.29%
Jul 28 78.13 77.46
78.78
76.9
576K 0.62%
Jul 27 77.65 75.71
78.01
75.71
712K 2.96%
Jul 26 75.42 77.77
77.99
75.4
937K -3.37%
Jul 25 78.05 77.47
78.09
76.77
1.1M 1.30%
Jul 22 77.05 76.7
79.71
76.1
1.6M -6.83%
Jul 21 82.7 83.04
83.56
80.9
1.3M -1.06%
Jul 20 83.59 81.15
84.03
80.83
1.2M 2.56%
Jul 19 81.5 79.26
81.66
79.01
895K 4.29%
Jul 18 78.15 77.84
79.01
77.63
867K 1.94%
Jul 15 76.66 75.66
76.69
74.47
973K 0.95%
Jul 14 75.94 74.36
76.1
73.7
1.1M 0.32%
Jul 13 75.7 75.88
77.35
75.48
718K -1.76%
Jul 12 77.06 77.18
78.6
76.48
495K -0.75%
Jul 11 77.64 77.82
78.49
77.19
499K -1.12%
Jul 8 78.52 79.67
80.18
77.68
794K -1.6%
Jul 7 79.8 78.5
80.38
78.03
815K 2.47%
Jul 6 77.88 77.48
78.48
76.48
1.1M 0.83%
Jul 5 77.24 73.99
77.63
73.99
2.1M 2.44%
Jul 1 75.4 74.82
75.5
73.89
1.8M 0.68%
Jun 30 74.89 74.55
75.92
73.1
1.3M -0.83%
Jun 29 75.52 75.8
76.11
74.5
983K -0.33%
Jun 28 75.77 78.13
79.11
75.63
889K -2.31%
Jun 27 77.56 78.26
78.56
76.89
1.2M -0.44%
Jun 24 77.9 76.03
78.87
75.28
2.1M 3.76%
Jun 23 75.08 76.84
77.68
73.39
2.2M -6.28%
Jun 22 80.11 79.04
81.04
78.5
856K 1.05%
Jun 21 79.28 77.97
79.66
77.41
958K 3.18%
Jun 17 76.84 78.32
79.23
76.69
2.1M -1.89%
Jun 16 78.32 79.98
80.49
77.84
1.5M -4.88%
Jun 15 82.34 82.55
83.32
81.17
950K 1.12%
Jun 14 81.43 80.67
82.43
80.47
1.2M 1.07%
Jun 13 80.57 82.6
83.39
80.11
988K -4.76%
Jun 10 84.6 85.99
86.64
84.57
866K -3.45%
Jun 9 87.62 91.08
91.51
87.5
869K -3.82%
Jun 8 91.1 91.19
91.76
90.59
935K -1.03%
Jun 7 92.05 90.16
92.27
89.85
638K 1.43%
Jun 6 90.75 90.76
91.2
89.88
907K 0.84%
Jun 3 89.99 88.92
91.02
88.73
998K 0.07%
Jun 2 89.93 87.62
90.03
87.22
1.1M 3.40%
Jun 1 86.97 90.1
90.56
86.85
1.2M -3.53%
May 31 90.15 90.13
90.8
87.58
1.9M 0.87%
May 27 89.37 87.68
90.05
87.68
1.8M 2.83%
May 26 86.91 84.99
87.74
84.01
1.5M -0.53%
May 25 87.37 85.95
88.49
85.54
1.4M 1.52%
May 24 86.06 87.53
87.63
84.63
1.7M -2.67%
May 23 88.42 89.86
90.22
87.03
758K -0.21%
May 20 88.61 89.87
89.96
86.82
1.2M -0.35%
May 19 88.92 88.99
89.89
87.3
1.5M -0.76%
May 18 89.6 92.88
93.26
89.06
997K -4.96%
May 17 94.28 93.62
94.69
93.3
719K 2.46%
May 16 92.02 92.95
93.36
91.49
814K -1.57%
May 13 93.49 94.07
95.8
93.25
720K 0.60%
May 12 92.93 93.4
95.13
90.96
1.3M -0.73%
May 11 93.61 95.83
97.82
93.41
647K -2.86%
May 10 96.37 96.48
97.5
94.17
717K 1.25%
May 9 95.18 95.97
96.25
94.65
608K -1.94%
May 6 97.06 97.82
98.59
95.97
684K -1.7%
May 5 98.74 100.74
101.71
97.83
720K -3.04%
May 4 101.84 100.07
102.03
97.94
647K 2.56%
May 3 99.3 98.07
100.26
97.7
755K 1.37%
May 2 97.96 98.66
99.62
96.15
815K -0.36%
Apr 29 98.31 100.87
102.34
98.02
744K -3.44%
Apr 28 101.81 100.95
102.18
98.35
1.2M 1.81%
Apr 27 100 111.88
111.94
99.11
2.1M -8.56%
Apr 26 109.36 111.63
112.64
109.03
855K -2.51%
Apr 25 112.18 111.81
112.38
108.61
707K -0.23%
Apr 22 112.44 114.89
114.89
112.36
747K -2.37%
Apr 21 115.17 116.19
118.41
115.06
853K 0.11%
Apr 20 115.04 113.85
115.71
113.85
592K 1.72%
Apr 19 113.1 109.45
113.51
109.45
727K 3.59%
Apr 18 109.18 107.88
109.49
106.81
918K 0.57%
Apr 14 108.56 111.45
111.83
108.42
553K -2.45%
Apr 13 111.29 110.97
112.23
110.26
620K 0.25%
Apr 12 111.01 111.96
112.63
110.56
1.1M -0.27%
Apr 11 111.31 109.9
112.32
109.84
1.2M 0.82%
Apr 8 110.4 110.97
111.72
109.99
1.0M -0.36%
Apr 7 110.8 110.69
111.65
109.88
994K -0.34%
Apr 6 111.18 111.82
112.65
110.57
1.2M -1.23%
Apr 5 112.57 115.61
116.62
112.12
1.2M -3.05%
Apr 4 116.11 114.13
117.29
113.46
1.1M 2.18%
Apr 1 113.63 114.76
115.13
112.78
661K -0.48%
Mar 31 114.18 118.2
118.42
113.96
988K -3.6%
Mar 30 118.44 121.04
121.8
117.61
753K -2.75%
Mar 29 121.79 119.46
122.29
118.96
655K 3.97%
Mar 28 117.14 116.82
117.38
115.37
650K 0.10%
Mar 25 117.02 117.81
117.94
116.65
625K -0.09%
Mar 24 117.12 117.4
117.49
116.05
656K 0.57%
Mar 23 116.46 117.05
118.15
116.35
521K -1.47%
Mar 22 118.2 118.61
119.35
117.42
587K 0.03%
Mar 21 118.17 120.24
120.64
117.43
525K -1.81%
Mar 18 120.35 118.31
120.89
116.62
1.3M 1.82%
Mar 17 118.2 115.28
118.23
115.28
472K 1.86%
Mar 16 116.04 114.14
116.12
113.27
554K 2.75%
Mar 15 112.93 111.44
113.04
110.68
661K 2.05%
Mar 14 110.66 110.2
111.99
109.47
803K 1.70%
Mar 11 108.81 112.78
113.37
108.75
604K -3.14%
Mar 10 112.34 110.22
113.02
109.86
489K 0.15%
Mar 9 112.17 111.15
114.11
110.7
610K 4.49%
Mar 8 107.35 110.96
110.97
106.85
955K -2.89%
Mar 7 110.55 116.16
116.16
110.42
772K -5.53%
Mar 4 117.02 116.59
117.47
114.81
718K -0.91%
Mar 3 118.09 118.04
118.56
116.7
557K 0.52%
Mar 2 117.48 114.71
118.04
114.71
703K 3.44%
Mar 1 113.57 120
120.31
112.63
1.2M -5.59%
Feb 28 120.29 118.93
120.42
117.84
1.7M -0.52%
Feb 25 120.92 117.53
121.01
117.38
545K 3.46%
Feb 24 116.88 112.65
117
111.62
1.1M 1.32%
Feb 23 115.36 118.48
119.29
115.22
1.2M -2.64%
Feb 22 118.49 120.57
120.72
117.91
752K -1.57%
Feb 18 120.38 120.9
122.12
119.34
705K -0.62%
Feb 17 121.13 123.32
123.62
120.59
815K -2.7%
Feb 16 124.49 123
125.05
121.94
966K 1.15%
Feb 15 123.08 120.7
123.23
120.39
862K 2.93%
Feb 14 119.58 121.13
121.75
118.73
1.1M -1.11%
Feb 11 120.92 122.85
123.72
120.36
884K -1.39%
Feb 10 122.62 122.85
125.08
121.93
781K -1.53%
Feb 9 124.53 123
125.77
123
826K 1.53%
Feb 8 122.65 119.51
123.06
118.36
1.2M 2.84%
Feb 7 119.26 118.4
119.58
117.06
1.2M 0.76%
Feb 4 118.36 116.25
119.56
115.59
1.2M 1.98%
Feb 3 116.06 116.62
116.94
115.68
979K -0.8%
Feb 2 117 114.54
117.12
114.15
1.0M 2.10%
Feb 1 114.59 114.21
115.87
111.54
1.0M 1.17%
Jan 31 113.26 110
113.35
109.65
1.4M 2.69%
Jan 28 110.29 112.05
112.06
107.58
1.7M -0.64%
Jan 27 111 112.38
113.72
110.11
1.6M -0.11%
Jan 26 111.12 110.84
113.6
109.83
1.1M 1.02%
Jan 25 110 108.4
111.31
107.56
1.4M 0.11%
Jan 24 109.88 107.71
110.14
105.88
1.9M 0.81%
Jan 21 109 108.25
109.84
107.6
1.2M 0.11%
Jan 20 108.88 110.8
111.07
107.36
2.0M -1.68%
Jan 19 110.74 112.26
112.53
110.68
1.4M -1.18%
Jan 18 112.06 113.84
114.27
110.88
864K -2.03%
Jan 14 114.38 111.41
114.51
111.21
1.2M 1.81%
Jan 13 112.35 111.36
113.42
111.36
657K 1.15%
Jan 12 111.07 110.79
112.26
109.77
804K 0.84%
Jan 11 110.15 110.73
111
108.4
983K -0.18%
Jan 10 110.35 108.98
110.51
107.19
1.2M 0.32%
Jan 7 110 111.84
111.9
107.93
1.5M -2.69%
Jan 6 113.04 112.44
113.79
111.68
771K 0.93%
Jan 5 112 111.84
113.47
111.09
1.1M -0.13%
Jan 4 112.15 110.23
112.16
110.23
818K 2.47%
Jan 3 109.45 111.63
112.56
109.03
437K -1.86%
Dec 31 111.52 111.1
111.98
110.74
344K 0.13%
Dec 30 111.37 112.21
112.75
111.3
351K -0.75%
Dec 29 112.21 111.44
112.47
111.44
268K 0.57%
Dec 28 111.57 111.44
112.26
111.18
229K 0.08%
Dec 27 111.48 109.38
111.62
109.3
235K 2.08%
Dec 23 109.21 108.28
109.6
108.28
317K 0.94%
Dec 22 108.19 107.61
108.23
107.06
403K 0.44%
Dec 21 107.72 106.84
108.19
106.07
634K 1.59%
Dec 20 106.03 105.35
106.24
103.95
817K -0.45%
Dec 17 106.51 106.8
107.39
105.43
1.4M -1.05%
Dec 16 107.64 109.08
110.22
107.07
652K -0.84%
Dec 15 108.55 106.95
108.66
106.38
913K 1.93%
Dec 14 106.49 107.37
108.66
105.67
979K -0.99%
Dec 13 107.55 109.55
109.84
106.93
799K -1.83%
Dec 10 109.55 108.7
109.85
107.56
1.2M 1.41%
Dec 9 108.03 109.54
110.28
107.99
752K -1.7%
Dec 8 109.9 109.81
110.31
108.74
644K 0.59%
Dec 7 109.26 108.9
109.81
108.32
778K 1.57%
Dec 6 107.57 108.86
109.24
107.1
1.1M -0.07%
Dec 3 107.65 111.83
112.17
106.58
1.1M -3.34%
Dec 2 111.37 108.32
111.82
108
2.2M 3.10%
Dec 1 108.02 113.29
113.38
108.02
994K -2.83%
Nov 30 111.17 113.62
114.03
110.14
2.1M -3.13%
Nov 29 114.76 116.13
116.28
113.63
608K 0.17%
Nov 26 114.57 115.76
116.88
113.77
480K -2.83%
Nov 24 117.91 117.28
118.28
116.76
989K 0.31%
Nov 23 117.55 117.13
117.56
115.65
633K -0.37%
Nov 22 117.99 118.12
118.88
117.36
523K 0.21%
Nov 19 117.74 116.94
118.9
116.94
813K 0.56%
Nov 18 117.08 116.98
117.68
115.97
510K 0.59%
Nov 17 116.39 117.08
117.5
115.57
628K -1.14%
Nov 16 117.73 116.29
119.16
116.29
724K 1.02%
Nov 15 116.54 117.25
117.25
115.79
370K -0.28%
Nov 12 116.87 117.64
117.91
116.73
397K -0.61%
Nov 11 117.59 116.2
117.63
115.83
534K 1.18%
Nov 10 116.22 117
117.9
115.84
613K -1.04%
Nov 9 117.44 118.05
119.57
117.24
602K -0.74%
Nov 8 118.32 119.44
119.75
117.38
598K -0.37%
Nov 5 118.76 120.11
120.83
117.77
667K -0.68%
Nov 4 119.57 117.11
120.01
117.04
1.0M 2.60%
Nov 3 116.54 114.17
116.57
113.93
868K 1.57%
Nov 2 114.74 114.45
115
113.47
603K 0.45%
Nov 1 114.23 113.55
114.49
113.2
499K 1.03%
Oct 29 113.07 112.03
113.58
111.86
626K 0.61%
Oct 28 112.38 110.45
112.76
110.15
583K 2.23%
Oct 27 109.93 111.51
111.97
109.77
760K -1.67%
Oct 26 111.8 112.74
113.41
111.52
597K -0.65%
Oct 25 112.53 113.16
114.98
111.91
700K -0.09%
Oct 22 112.63 111.35
113.7
110.74
789K 1.78%
Oct 21 110.66 109.21
110.66
108.6
631K 1.29%
Oct 20 109.25 108.75
109.28
107.2
606K 0.03%
Oct 19 109.22 109.82
110.5
108.94
661K -1.04%
Oct 18 110.37 108.64
110.64
108.12
589K 1.30%
Oct 15 108.95 109.23
110.22
108.83
502K 0.50%
Oct 14 108.41 106.88
108.46
106.8
431K 2.45%
Oct 13 105.82 106.24
106.42
104.83
525K -0.15%
Oct 12 105.98 108.16
108.53
105.76
806K -1.9%
Oct 11 108.03 109.13
111.1
107.87
742K -0.98%
Oct 8 109.1 106.97
109.54
106.97
706K 1.83%
Oct 7 107.14 104.62
107.38
104.62
693K 3.30%
Oct 6 103.72 102.79
103.93
101.2
597K -0.3%
Oct 5 104.03 103.28
104.93
102.45
898K 1.40%
Oct 4 102.59 103.05
103.97
101.64
1.0M -0.77%
Oct 1 103.39 100.77
103.77
100.01
577K 3.05%
Sep 30 100.33 102.86
103.02
100.11
1.2M -2.16%
Sep 29 102.54 102.74
103.2
102.04
504K 0.21%
Sep 28 102.33 102.95
103.7
102.29
660K -0.91%
Sep 27 103.27 103.37
104.16
102.85
345K 0.11%
Sep 24 103.16 102.23
103.81
102.11
378K 0.55%
Sep 23 102.6 101.55
103.86
101.55
494K 1.63%
Sep 22 100.95 100.99
101.74
99.48
847K 0.65%
Sep 21 100.3 101.7
101.7
99.64
608K -0.39%
Sep 20 100.69 99.26
100.8
98.2
597K -0.37%
Sep 17 101.06 102.31
102.88
100.72
1.2M -1.84%
Sep 16 102.95 104.28
104.44
102.7
440K -0.81%
Sep 15 103.79 102
104
101.46
644K 1.96%
Sep 14 101.79 103.18
103.43
101.54
648K -0.93%
Sep 13 102.75 103.5
103.5
102.07
511K 0.10%
Sep 10 102.65 104.24
104.24
102.13
653K -0.66%
Sep 9 103.33 102.54
104.02
102.19
482K 0.86%
Sep 8 102.45 102.02
102.58
101.6
392K 0.42%
Sep 7 102.02 103.03
103.41
101.9
647K -1.57%
Sep 3 103.65 104.14
104.42
103.09
633K -0.59%
Sep 2 104.26 103.6
104.31
102.97
418K 1.17%
Sep 1 103.05 103.4
103.6
101.79
657K -0.34%
Aug 31 103.4 103.73
104.43
103.19
622K -0.51%
Aug 30 103.93 104.31
104.73
103.56
292K -0.15%
Aug 27 104.09 103.2
104.44
103.2
288K 1.27%
Aug 26 102.78 103.23
103.64
102.61
287K -0.59%
Aug 25 103.39 103.12
104.12
102.53
404K 0.59%
Aug 24 102.78 102.08
102.98
102.08
300K 0.57%
Aug 23 102.2 102.52
102.98
101.85
466K 0.13%
Aug 20 102.07 101.35
102.2
101.29
519K 0.43%
Aug 19 101.63 100.72
101.82
100.47
424K -0.18%
Aug 18 101.81 102.88
103.69
101.71
492K -1.39%
Aug 17 103.24 103.27
103.95
101.9
522K -0.53%
Aug 16 103.79 103.39
104.46
102.76
476K 0.20%
Aug 13 103.58 102.57
104.16
102.57
915K 0.98%
Aug 12 102.57 101.86
102.64
101.4
418K 1.05%
Aug 11 101.5 100.38
101.61
99.62
725K 1.11%
Aug 10 100.39 99.37
100.65
98.99
644K 0.88%
Aug 9 99.51 99.74
99.83
98.78
886K -0.28%
Aug 6 99.79 99.75
100.32
99.21
694K 0.77%
Aug 5 99.03 98.13
99.67
98.02
562K 1.52%
Aug 4 97.55 98.43
98.86
97.53
647K -1.44%
Aug 3 98.98 97.86
99.44
96.92
839K 1.33%
Aug 2 97.68 98.58
99.64
97.67
786K -0.54%
Jul 30 98.21 96.92
98.64
96.76
1.1M 0.88%
Jul 29 97.35 96.54
98.34
95.71
776K 1.76%
Jul 28 95.67 95.29
96.39
94.52
966K 0.69%
Jul 27 95.01 93.07
95.02
92.83
947K 1.52%
Jul 26 93.59 92.91
94.85
92.91
878K 0.78%
Jul 23 92.87 93.45
98.08
92.47
1.8M 7.36%
Jul 22 86.5 87.19
87.52
85.67
949K -1.14%
Jul 21 87.5 87.15
88.13
86.81
641K 1.19%
Jul 20 86.47 84.75
87.07
84.43
849K 2.49%
Jul 19 84.37 84.33
85.2
83.46
740K -1.87%
Jul 16 85.98 87.07
87.44
85.86
436K -0.58%
Jul 15 86.48 86.63
87.36
85.87
674K -1.06%
Jul 14 87.41 87.29
87.79
86.68
847K 0.58%
Jul 13 86.91 88.07
88.4
86.73
734K -1.27%
Jul 12 88.03 87.74
88.58
87.35
802K -0.47%
Jul 9 88.45 87.83
88.66
87.33
934K 2.23%
Jul 8 86.52 86.18
87.46
85.18
986K -1.1%
Jul 7 87.48 86
87.59
85.83
1.3M 1.48%
Jul 6 86.2 88.43
88.67
85.11
1.4M -2.79%
Jul 2 88.67 89.18
89.43
88.16
652K -0.77%
Jul 1 89.36 89.59
89.67
89
449K 0.44%
Jun 30 88.97 88
89.12
87.71
527K 0.62%
Jun 29 88.42 89.21
89.9
88.4
643K -0.58%
Jun 28 88.94 89.62
89.93
88.71
1.2M -0.84%
Jun 25 89.69 89.59
90.48
89.37
2.8M 0.39%
Jun 24 89.34 88.45
89.41
87.85
717K 1.81%
Jun 23 87.75 88.01
88.53
87.47
615K -0.15%
Jun 22 87.88 87.67
88.2
86.92
785K -0.07%
Jun 21 87.94 87.11
88.42
86.85
595K 2.23%
Jun 18 86.02 86.8
87.27
85.26
1.6M -2.07%
Jun 17 87.84 90.99
91.32
87.47
1.0M -3.69%
Jun 16 91.21 91.69
91.69
90.43
627K -0.24%
Jun 15 91.43 90.78
91.58
90.5
544K 0.83%
Jun 14 90.68 90.57
91.19
90.27
495K 0.04%
Jun 11 90.64 91.57
92.32
90.42
978K -0.65%
Jun 10 91.23 91.81
91.92
90.68
834K -0.09%
Jun 9 91.31 91.13
91.75
90.42
1.4M 0%
Jun 8 91.31 89.83
91.57
89.34
738K 1.65%
Jun 7 89.83 90.38
90.38
89.57
506K -0.61%
Jun 4 90.38 90.61
90.87
89.52
410K 0.34%
Jun 3 90.07 89.82
90.16
88.89
540K -0.17%
Jun 2 90.22 90.5
90.57
89.4
646K -0.06%
Jun 1 90.27 89.78
90.83
89.42
824K 1.67%
May 28 88.79 89.68
89.85
88.43
642K -0.17%
May 27 88.94 88.01
89
87.88
1.2M 1.44%
May 26 87.68 87.48
88.04
87.14
1.2M 0.53%
May 25 87.22 88.22
88.52
86.94
1.0M -0.91%
May 24 88.02 88.01
88.37
87.01
530K 0.01%
May 21 88.01 88.15
89.1
87.59
613K 0.33%
May 20 87.72 88.27
88.82
87.38
920K -0.37%
May 19 88.05 87.2
88.09
85.39
689K -0.35%
May 18 88.36 89.98
89.98
88.29
920K -1.53%
May 17 89.73 89.34
90.16
88.45
596K -0.43%
May 14 90.12 88.75
90.21
88.71
536K 1.70%
May 13 88.61 87.44
88.89
87.38
657K 1.33%
May 12 87.45 90.01
90.18
87.38
779K -2.49%
May 11 89.68 89.95
90.49
88.58
949K -1.23%
May 10 90.8 90.9
91.28
89.83
826K 0.53%
May 7 90.32 89
90.58
88.65
553K 0.69%
May 6 89.7 89.21
89.82
88.38
495K 0.63%
May 5 89.14 89.41
89.41
87.55
415K -0.02%
May 4 89.16 87.19
89.21
87.19
679K 1.84%
May 3 87.55 88.24
88.43
86.99
553K -0.07%
Apr 30 87.61 88.67
88.67
86.92
941K -1.34%
Apr 29 88.8 88.45
89.01
87.71
775K 1.28%
Apr 28 87.68 88.9
89.95
87.67
946K -1.42%
Apr 27 88.94 87.87
88.98
87.71
652K 1.41%
Apr 26 87.7 87.17
88.53
87.17
783K 0.80%
Apr 23 87 85.2
87.32
84.31
1.3M 2.11%
Apr 22 85.2 86.85
87.52
85.15
1.3M 3.27%
Apr 21 82.5 81.2
82.86
80.94
807K 1.54%
Apr 20 81.25 82.21
83.82
80.94
777K -0.28%
Apr 19 81.48 82.83
83.03
81.25
1.2M -2.18%
Apr 16 83.3 82.92
83.52
82.29
660K 1.30%
Apr 15 82.23 83.13
83.54
81.45
621K -0.8%
Apr 14 82.89 82.55
83.87
82.55
995K 0.39%
Apr 13 82.57 81.68
82.7
81.2
1.1M 0.88%
Apr 12 81.85 81.02
81.97
81
642K 0.61%
Apr 9 81.35 80.67
81.57
80.48
980K 1.38%
Apr 8 80.24 79.72
80.54
79.1
674K 0.83%
Apr 7 79.58 79.38
79.75
78.83
817K 0.29%
Apr 6 79.35 77.96
80.63
77.62
1.3M 1.48%
Apr 5 78.19 78.25
79.11
77.63
814K 0.68%
Apr 1 77.66 78.25
78.63
77.19
1.9M -0.53%
Mar 31 78.07 77.5
78.83
77.4
978K 0.66%
Mar 30 77.56 76.62
77.84
76.39
668K 1.54%
Mar 29 76.38 76.82
78.39
75.86
786K -0.99%
Mar 26 77.14 76.21
77.23
75.39
833K 2.61%
Mar 25 75.18 73.36
75.61
73.2
865K 2.02%
Mar 24 73.69 74.22
75.67
73.63
837K 0.34%
Mar 23 73.44 74.81
75.12
73.17
814K -2.73%
Mar 22 75.5 76.87
77.16
74.42
907K -1.58%
Mar 19 76.71 76.88
77.48
75.23
5.0M -1.01%
Mar 18 77.49 75.81
79.17
75.39
1.1M 2.41%
Mar 17 75.67 75.98
76.64
75.13
1.1M -0.01%
Mar 16 75.68 77.57
77.94
75.22
889K -2.42%
Mar 15 77.56 77.89
78
76.54
1.1M -1.11%
Mar 12 78.43 77.74
78.5
76.45
647K 1.41%
Mar 11 77.34 76.96
78.15
76.1
589K 1.08%
Mar 10 76.51 76.73
77.21
75.97
1.0M -0.38%
Mar 9 76.8 77.63
78.21
76.65
1.2M -0.53%
Mar 8 77.21 77.74
78.23
76.38
1.1M 0.38%
Mar 5 76.92 76.76
77.25
75.36
1.3M 1.48%
Mar 4 75.8 76.98
77.38
74.71
1.3M -1.44%
Mar 3 76.91 77.94
78.57
76.91
1.3M -0.9%
Mar 2 77.61 79.04
79.85
77.53
1.2M -1.81%
Mar 1 79.04 78.13
79.37
77.88
1.2M 1.61%
Feb 26 77.79 79.37
79.81
77.29
2.0M -2.02%
Feb 25 79.39 82.6
82.74
79.13
1.7M -3.36%
Feb 24 82.15 82.24
82.92
81.05
1.5M -0.77%
Feb 23 82.79 80.68
83.5
79.8
1.4M 2.15%
Feb 22 81.05 78.2
81.55
77.8
1.0M 3.34%
Feb 19 78.43 77.18
78.89
77.18
916K 2%
Feb 18 76.89 75.91
77.42
75.43
865K 0.51%
Feb 17 76.5 74.42
77.12
74.02
1.2M 2.33%
Feb 16 74.76 73.95
74.83
73.14
1.2M 1.33%
Feb 12 73.78 73.16
74.1
73.05
791K 0.99%
Feb 11 73.06 73.05
73.93
72.21
824K 0.07%
Feb 10 73.01 72.81
73.37
71.58
1.0M 1.14%
Feb 9 72.19 71.9
72.4
71.03
617K 0.12%
Feb 8 72.1 71.14
72.22
70.75
596K 1.81%
Feb 5 70.82 70.77
71.61
70.08
697K 0.64%
Feb 4 70.37 70.09
71.36
69.96
993K 0.10%
Feb 3 70.3 68.23
70.56
67.75
1.3M 4.15%
Feb 2 67.5 68.85
69
66.52
1.8M -1.75%
Feb 1 68.7 68
68.93
66.29
1.2M 1.78%
Jan 29 67.5 72.63
73.35
64.84
3.3M 4.17%
Jan 28 64.8 66.24
67.33
64.34
1.6M -1.04%
Jan 27 65.48 66.53
67.47
63.73
2.9M -3.15%
Jan 26 67.61 69.12
70.15
67.31
1.6M -1.39%
Jan 25 68.56 67.68
69.09
67.01
1.7M 0.37%
Jan 22 68.31 67.43
69
67.15
1.4M 0.34%
Jan 21 68.08 66.7
68.88
66.58
1.5M 2.08%
Jan 20 66.69 64.35
67.02
64.29
1.3M 3.88%
Jan 19 64.2 64.37
65.06
63.73
739K 0.64%
Jan 15 63.79 64.64
65
63.26
613K -2.39%
Jan 14 65.35 64.08
65.85
63.88
827K 2.70%
Jan 13 63.63 64.62
64.75
63.13
1.1M -1.2%
Jan 12 64.4 63.19
64.99
63.03
1.9M 2.09%
Jan 11 63.08 63.53
64.21
62.9
1.0M -2%
Jan 8 64.37 65.07
65.44
64.09
778K -1.08%
Jan 7 65.07 64.54
65.41
63.78
1.0M 1.48%
Jan 6 64.12 62.98
64.67
62.76
947K 3.29%
Jan 5 62.08 61.13
62.52
61.07
1.2M 1.52%
Jan 4 61.15 62.88
63.6
60.9
874K -2.13%
Dec 31 62.48 61.96
62.59
61.58
530K 0.61%
Dec 30 62.1 62.43
62.88
61.73
445K -0.26%
Dec 29 62.26 63.12
63.12
61.65
487K -0.69%
Dec 28 62.69 62.95
63.4
62.37
439K 0.77%
Dec 24 62.21 62.46
62.46
61.66
178K -0.1%
Dec 23 62.27 62.51
63.05
62.26
424K 0.37%
Dec 22 62.04 61.92
62.44
61.62
608K 0.02%
Dec 21 62.03 61.98
62.08
60.47
707K -1.62%
Dec 18 63.05 62.34
63.18
62.13
1.6M 1.12%
Dec 17 62.35 62.95
63.17
61.92
992K -0.4%
Dec 16 62.6 63.63
63.63
62.29
799K -1.17%
Dec 15 63.34 63.58
63.87
62.4
713K 0.41%
Dec 14 63.08 64.99
64.99
63
1.2M -1.74%
Dec 11 64.2 63.45
64.9
63.45
1.0M 0.11%
Dec 10 64.13 64.35
64.56
63.25
1.1M -0.74%
Dec 9 64.61 65.01
65.41
64.05
923K -0.57%
Dec 8 64.98 63.88
65.21
63.79
2.0M 0.70%
Dec 7 64.53 65.79
65.92
63.94
2.8M -2.18%
Dec 4 65.97 64.66
66.16
64.33
1.1M 1.98%
Dec 3 64.69 65.08
65.88
64.55
950K -0.15%
Dec 2 64.79 64.28
65.6
64.05
1.3M 0.02%
Dec 1 64.78 65.35
65.77
64.25
1.1M 0.93%
Nov 30 64.18 65.25
65.51
63.83
1.9M -2.03%
Nov 27 65.51 65.84
66.21
65.28
478K -0.49%
Nov 25 65.83 66.3
66.52
64.53
989K -1.04%
Nov 24 66.52 65.4
67.23
65.05
1.0M 1.70%
Nov 23 65.41 63.68
66.02
63.28
1.7M 7.25%
Nov 20 60.99 61.99
62.03
60.57
1.1M -2.13%
Nov 19 62.32 62.2
64.5
60.54
2.2M -4.67%
Nov 18 65.37 65.57
66.78
65.29
863K -0.24%
Nov 17 65.53 65.41
66.07
64.81
1.2M -0.98%
Nov 16 66.18 64.91
66.32
64.12
1.2M 4.73%
Nov 13 63.19 61.96
63.25
61.96
763K 2.76%
Nov 12 61.49 61.92
62
60.7
1.3M -2.35%
Nov 11 62.97 64.02
64.86
62.58
1.2M -1.66%
Nov 10 64.03 62.63
65.43
62.34
1.8M 3.09%
Nov 9 62.11 55.31
63.15
55.31
3.3M 20.04%
Nov 6 51.74 52.28
52.54
51.51
664K -0.92%
Nov 5 52.22 51.9
52.78
51.68
900K 2.07%
Nov 4 51.16 52.71
52.71
50.86
972K -2.72%
Nov 3 52.59 52.28
53.23
51.83
771K 1.90%
Nov 2 51.61 51.38
52.12
50.94
855K 1.81%
Oct 30 50.69 49.9
50.76
49.05
1.1M 2.51%
Oct 29 49.45 48.46
50.01
48.29
1.1M 1.29%
Oct 28 48.82 49.15
49.68
48.48
1.3M -3.04%
Oct 27 50.35 50.55
51.03
49.91
1.1M -1.16%
Oct 26 50.94 51.03
51.3
49.83
1.6M -1.41%
Oct 23 51.67 55.9
55.9
51.55
2.7M -8.26%
Oct 22 56.32 55.63
56.51
55.45
1.9M 1.81%
Oct 21 55.32 56.19
57.13
55.22
838K -1.74%
Oct 20 56.3 56.01
57.31
56.01
1.1M 1.57%
Oct 19 55.43 56.94
57.08
55.17
814K -2.17%
Oct 16 56.66 56.9
57.18
56.36
509K -0.23%
Oct 15 56.79 56.37
56.85
56.04
651K -0.49%
Oct 14 57.07 57.8
58.77
57.01
627K -1.5%
Oct 13 57.94 58.36
58.89
57.68
834K -1.41%
Oct 12 58.77 58.73
58.98
58.45
681K 1.08%
Oct 9 58.14 58.27
58.81
57.88
1.0M 0.69%
Oct 8 57.74 57.31
57.78
57.17
751K 1.17%
Oct 7 57.07 55.75
57.15
55.7
705K 3.63%
Oct 6 55.07 55.67
56.56
54.96
751K -0.95%
Oct 5 55.6 55.32
55.89
54.95
659K 1.89%
Oct 2 54.57 51.87
54.81
51.55
747K 3.86%
Oct 1 52.54 53.14
53.68
51.92
852K -0.76%
Sep 30 52.94 52.67
53.97
52.2
1.1M 0.70%
Sep 29 52.57 53.31
53.5
52.35
483K -1.26%
Sep 28 53.24 53.27
53.65
53
519K 1.43%
Sep 25 52.49 51.27
52.81
51.23
581K 1.41%
Sep 24 51.76 51.41
52.41
50.77
456K 0.35%
Sep 23 51.58 52.7
53.21
51.56
813K -1.96%
Sep 22 52.61 52.16
53.14
52.07
821K 1.23%
Sep 21 51.97 52.81
52.81
51.51
1.0M -3.17%
Sep 18 53.67 53.85
54.52
53.4
1.2M -0.41%
Sep 17 53.89 53.59
54.3
52.87
547K -0.33%
Sep 16 54.07 54.01
54.8
53.5
720K 0.19%
Sep 15 53.97 53.57
54.04
53.21
775K 0.88%
Sep 14 53.5 52.29
53.8
52.04
810K 3.38%
Sep 11 51.75 51.14
52.31
50.89
1.0M 1.51%
Sep 10 50.98 52.52
52.71
50.71
905K -2.73%
Sep 9 52.41 52.04
52.86
51.92
643K 1.08%
Sep 8 51.85 52.67
52.99
51.46
835K -2.54%
Sep 4 53.2 53.88
54.3
53.06
806K -0.04%
Sep 3 53.22 54.99
55.32
52.78
802K -3.11%
Sep 2 54.93 53.59
55.07
53.34
878K 2.79%
Sep 1 53.44 53.02
53.45
52.55
703K 0.45%
Aug 31 53.2 54.05
54.05
52.99
918K -1.46%
Aug 28 53.99 54.26
54.28
53.77
675K 0%
Aug 27 53.99 54.28
55.08
53.87
639K 0.04%
Aug 26 53.97 54.37
54.83
53.77
720K -1.42%
Aug 25 54.75 56.41
56.63
54.6
1.0M -2.56%
Aug 24 56.19 55.18
56.24
54.9
523K 1.52%
Aug 21 55.35 56.12
56.12
55.17
560K -1.35%
Aug 20 56.11 56.09
56.64
56.01
425K -1.06%
Aug 19 56.71 56.89
57.38
56.43
525K -0.21%
Aug 18 56.83 56.78
57.45
56.4
1.2M -0.07%
Aug 17 56.87 56.39
57.01
55.96
892K 0.42%
Aug 14 56.63 55.93
57.03
55.77
565K 0.43%
Aug 13 56.39 56.05
56.97
55.52
779K -0.23%
Aug 12 56.52 56.6
56.67
55.91
789K 0.89%
Aug 11 56.02 55.7
57
55.7
1.0M 1.67%
Aug 10 55.1 53.61
55.12
53.6
577K 2.84%
Aug 7 53.58 52.66
53.71
52.27
841K 1.48%
Aug 6 52.8 53.02
53.68
52.74
914K -0.77%
Aug 5 53.21 52.23
53.45
52.13
988K 2.70%
Aug 4 51.81 50.98
51.99
50.89
1.1M 1.59%
Aug 3 51 51.02
51.84
50.42
806K 0.26%
Jul 31 50.87 50.71
50.95
49.72
1.2M -0.12%
Jul 30 50.93 51.44
51.63
50.42
1.1M -1.96%
Jul 29 51.95 51.33
52.2
50.92
922K 1.58%
Jul 28 51.14 52
52.52
51.07
1.2M -2.26%
Jul 27 52.32 52.66
52.82
51.97
1.0M -0.78%
Jul 24 52.73 54.03
55.6
52.51
1.3M -2.08%
Jul 23 53.85 53.13
54.59
53.13
1.0M 0.56%
Jul 22 53.55 53.52
53.97
53.09
597K -0.09%
Jul 21 53.6 53.27
54.04
53.18
776K 0.98%
Jul 20 53.08 53.83
54.21
52.83
865K -1.99%
Jul 17 54.16 54.77
54.77
53.92
628K -0.93%
Jul 16 54.67 54.31
55.32
53.98
722K 1.05%
Jul 15 54.1 53
54.45
52.75
1.1M 4.06%
Jul 14 51.99 51.36
52.04
50.63
776K 0.85%
Jul 13 51.55 50.93
52.5
50.64
1.1M 1.72%
Jul 10 50.68 49.76
50.74
49.24
1.5M 2.86%
Jul 9 49.27 50.33
50.44
49.04
624K -2.49%
Jul 8 50.53 50.68
50.93
49.89
775K -0.12%
Jul 7 50.59 51.96
51.96
50.55
795K -3.47%
Jul 6 52.41 52.5
53.11
51.87
679K 1.33%
Jul 2 51.72 52.22
53.19
51.64
815K 0.45%
Jul 1 51.49 53.22
53.22
51.35
1.3M -2.54%
Jun 30 52.83 51.57
53.04
51.57
1.2M 1.93%
Jun 29 51.83 51.11
51.85
50.65
1.1M 2.43%
Jun 26 50.6 49.85
50.72
49.49
3.8M 0.52%
Jun 25 50.34 48.94
50.52
48.46
1.4M 1.76%
Jun 24 49.47 51.32
51.58
49.4
2.6M -4.72%
Jun 23 51.92 52.01
52.42
51.52
1.4M 1.31%
Jun 22 51.25 50.67
51.51
49.98
1.3M 0.29%
Jun 19 51.1 52.51
52.51
50.19
2.7M -1.12%
Jun 18 51.68 51.97
52.9
51.4
878K -1.6%
Jun 17 52.52 52.42
53.54
52.02
1.2M 0.29%
Jun 16 52.37 53.48
53.5
51.68
1.4M 1.49%
Jun 15 51.6 49.41
51.96
49.24
1.3M 0.60%
Jun 12 51.29 53.2
53.55
50.27
1.2M 0.35%
Jun 11 51.11 53.18
53.53
51.07
1.3M -7.84%
Jun 10 55.46 57.71
57.71
55.36
1.1M -4.07%
Jun 9 57.81 58.79
58.79
57.27
1.3M -3.52%
Jun 8 59.92 58.39
60.13
58.39
1.7M 3.51%
Jun 5 57.89 57.98
60.06
57.62
2.5M 3.63%
Jun 4 55.86 54.66
56.61
54.59
1.8M 1.38%
Jun 3 55.1 54.23
55.3
53.95
1.7M 3.61%
Jun 2 53.18 52.32
53.34
52.06
986K 2.60%
Jun 1 51.83 50.89
52.31
50.85
1.0M 2.15%
May 29 50.74 50.89
51.24
49.71
1.6M -1.34%
May 28 51.43 52.37
52.45
51.11
993K -0.68%
May 27 51.78 51.75
52.43
51.11
1.1M 2.39%
May 26 50.57 48.85
51.55
48.85
1.8M 6.67%
May 22 47.41 48.11
48.31
47.31
1,000K -2.25%
May 21 48.5 49.43
49.91
48.42
764K -1%
May 20 48.99 48.66
50.28
48.66
911K 1.70%
May 19 48.17 47.72
49.08
47.72
966K -0.82%
May 18 48.57 46.9
48.9
46.81
1.2M 7.60%
May 15 45.14 44.18
45.55
44.18
1.5M 1.19%
May 14 44.61 42.85
44.62
41.82
1.3M 2.43%
May 13 43.55 44.53
44.53
43.22
1.3M -2.92%
May 12 44.86 46.37
46.86
44.81
1.1M -3.38%
May 11 46.43 46.86
46.98
46.22
1.1M -2.01%
May 8 47.38 45.54
47.54
45.54
1.3M 4.92%
May 7 45.16 44.65
45.68
44.65
1.1M 2.89%
May 6 43.89 44.62
44.76
43.7
965K -1.06%
May 5 44.36 44.83
45.52
44.22
1.2M 0.34%
May 4 44.21 44
44.54
43.37
1.5M -0.38%
May 1 44.38 46.4
46.52
43.97
1.5M -6.11%
Apr 30 47.27 46.84
47.67
46.68
1.6M -2.11%
Apr 29 48.29 47.51
48.68
47.2
2.0M 4.30%
Apr 28 46.3 46.44
47.44
45.7
1.4M 1.74%
Apr 27 45.51 44.32
45.86
44.29
1.4M 3.29%
Apr 24 44.06 45
47.16
42.63
3.3M 0.64%
Apr 23 43.78 42.36
44.2
42.01
2.0M 5.88%
Apr 22 41.35 42.19
42.38
40.97
2.4M 0.12%
Apr 21 41.3 39.39
41.62
39.27
1.8M 0.27%
Apr 20 41.19 41.37
42.63
41.11
1.8M -4.74%
Apr 17 43.24 41.85
43.4
41.51
1.6M 7.03%
Apr 16 40.4 41.3
41.3
38.95
1.7M -1.89%
Apr 15 41.18 40.49
41.91
39.53
1.8M -1.34%
Apr 14 41.74 41.47
42.33
40.88
2.0M 1.98%
Apr 13 40.93 42.79
43.2
40.25
1.9M -5.43%
Apr 9 43.28 42.37
43.96
41.88
1.7M 4.54%
Apr 8 41.4 41.03
41.73
39.7
1.5M 3.06%
Apr 7 40.17 39.91
41.21
39.18
3.4M 5.29%
Apr 6 38.15 38.22
38.93
35.23
4.6M 0.47%
Apr 3 37.97 38.03
38.58
37.27
1.8M 0.37%
Apr 2 37.83 37.68
39.27
37.06
1.7M -0.89%
Apr 1 38.17 36.18
38.29
35.38
2.0M 1.11%
Mar 31 37.75 39.77
40.47
37.05
1.9M -6.35%
Mar 30 40.31 39.19
41.96
39.01
2.0M 3.33%
Mar 27 39.01 41.59
42.38
38.84
1.7M -10.24%
Mar 26 43.46 40.43
43.74
38.84
2.1M 9%
Mar 25 39.87 39.24
42.47
37.11
2.0M 1.76%
Mar 24 39.18 35.77
39.48
35.42
2.1M 14.66%
Mar 23 34.17 34.6
35.64
32.38
1.9M -2.37%
Mar 20 35 38.85
38.85
34.38
1.6M -8.38%
Mar 19 38.2 38.55
40.86
36.72
1.2M -3%
Mar 18 39.38 38.77
39.95
35.93
1.5M -4.99%
Mar 17 41.45 44.27
44.69
40.04
1.6M -4.58%
Mar 16 43.44 41.84
45.11
41.54
1.5M -8.02%
Mar 13 47.23 45.95
47.28
44.21
1.7M 8.43%
Mar 12 43.56 43.76
46.02
42.87
1.8M -6.34%
Mar 11 46.51 46.59
47.11
45.91
1.9M -3.31%
Mar 10 48.1 46.28
48.13
43.83
1.7M 7.68%
Mar 9 44.67 45.84
47.63
44.1
2.0M -8.95%
Mar 6 49.06 46.27
49.14
46.11
2.1M 2.87%
Mar 5 47.69 48.58
49.53
47.4
1.3M -4.96%
Mar 4 50.18 49.28
50.33
48.13
1.5M 3.59%
Mar 3 48.44 50.92
51.81
48.12
1.6M -5.15%
Mar 2 51.07 50.71
51.07
49.06
1.4M 1.31%
Feb 28 50.41 48.89
50.5
48.74
2.5M -0.69%
Feb 27 50.76 51.17
52.53
50.25
1.3M -2.87%
Feb 26 52.26 53.89
54.31
52.25
1.3M -2.24%
Feb 25 53.46 56.52
56.89
53.38
1.1M -5.66%
Feb 24 56.67 57.11
57.3
56.32
1.3M -4.29%
Feb 21 59.21 58.84
59.61
58.44
980K -0.08%
Feb 20 59.26 59.18
59.9
58.93
699K -0.4%
Feb 19 59.5 59.43
59.83
59
772K 0.20%
Feb 18 59.38 59.91
59.93
58.97
643K -1.36%
Feb 14 60.2 60.32
60.81
60.04
432K -0.33%
Feb 13 60.4 61.17
61.17
60.29
532K -1.18%
Feb 12 61.12 60.18
61.33
60.18
562K 1.83%
Feb 11 60.02 59.78
60.42
59.78
414K 1.08%
Feb 10 59.38 59.02
59.45
58.76
607K 0.25%
Feb 7 59.23 59.58
59.81
59.09
559K -1.4%
Feb 6 60.07 61.28
61.35
60.04
898K -1.73%
Feb 5 61.13 60.15
61.35
60.11
1.0M 2.95%
Feb 4 59.38 59.22
59.51
58.71
1.0M 1.99%
Feb 3 58.22 58.38
59.19
58.15
1.2M 0.09%
Jan 31 58.17 60.87
62.43
57.95
1.9M -4.06%
Jan 30 60.63 60.69
60.76
59.79
1.4M -0.69%
Jan 29 61.05 61.35
61.66
61.05
779K 0%
Jan 28 61.05 61.49
61.49
60.65
1.0M -0.21%
Jan 27 61.18 60.83
61.45
60.51
984K -1.24%
Jan 24 61.95 62.52
62.54
61.41
617K -0.94%
Jan 23 62.54 61.98
62.74
61.33
784K 0.35%
Jan 22 62.32 62.85
62.98
62.08
627K -0.42%
Jan 21 62.58 63
63.17
62.38
886K -1.2%
Jan 17 63.34 63.75
63.84
63.05
875K -0.22%
Jan 16 63.48 63.27
63.77
63.21
1.7M 0.73%
Jan 15 63.02 62.44
63.25
62.3
774K 0.65%
Jan 14 62.61 62.32
62.95
62.32
1.1M 0.21%
Jan 13 62.48 63.18
63.26
62.33
1.1M -0.95%
Jan 10 63.08 63.5
63.74
62.85
698K -0.76%
Jan 9 63.56 63.27
63.7
62.96
918K 1.02%
Jan 8 62.92 62.88
63.45
62.77
1.0M 0.11%
Jan 7 62.85 63.01
63.18
62.48
1.2M 0.06%
Jan 6 62.81 62.77
63.09
62.51
991K -0.79%
Jan 3 63.31 62.6
63.36
62.55
1.7M -0.69%
Jan 2 63.75 63.45
63.75
62.81
865K 0.95%
Dec 31 63.15 62.59
63.43
62.59
713K 0.43%
Dec 30 62.88 62.33
63.05
62.15
684K 0.70%
Dec 27 62.44 62.82
62.86
62.33
978K -0.11%
Dec 26 62.51 62.5
62.62
62.22
569K 0.50%
Dec 24 62.2 62.26
62.36
62.05
182K 0.10%
Dec 23 62.14 62.32
62.36
61.83
545K 0.10%
Dec 20 62.08 62.36
62.49
61.86
1.4M 0.21%
Dec 19 61.95 61.59
62.04
61.16
745K 0.73%
Dec 18 61.5 61.93
62.14
61.4
1.5M -0.84%
Dec 17 62.02 61.81
62.3
61.69
897K 0.23%
Dec 16 61.88 62.21
63
61.78
2.1M 0.39%
Dec 13 61.64 61.71
62.43
61.27
1.4M -0.56%
Dec 12 61.99 60.76
62.07
60.52
911K 1.81%
Dec 11 60.89 59.88
60.96
59.76
996K 1.64%
Dec 10 59.91 59.9
60.52
59.78
1.5M -0.2%
Dec 9 60.03 59.28
60.11
59.18
1.4M 0.94%
Dec 6 59.47 59.02
59.66
58.62
1.0M 1.85%
Dec 5 58.39 58.02
58.52
58.02
1.2M 1.30%
Dec 4 57.64 57.68
58.69
57.53
1.2M 0.49%
Dec 3 57.36 57.21
57.55
56.79
1.4M -0.97%
Dec 2 57.92 58.31
58.69
57.65
719K -0.48%
Nov 29 58.2 58.6
58.63
58.1
233K -0.68%
Nov 27 58.6 58.83
58.87
58.32
771K -0.19%
Nov 26 58.71 58.12
58.73
58
866K 1.31%
Nov 25 57.95 57.94
58.27
57.77
675K 0.26%
Nov 22 57.8 57.35
58.03
57.32
753K -0.33%
Nov 21 57.99 58.4
58.68
57.59
780K -0.74%
Nov 20 58.42 58.62
58.95
57.95
871K -0.7%
Nov 19 58.83 58.73
59.1
58.47
797K 0.74%
Nov 18 58.4 57.77
58.43
57.21
684K 0.36%
Nov 15 58.19 58.15
58.45
57.9
922K 0.67%
Nov 14 57.8 57.38
57.91
57.38
1.1M 0.66%
Nov 13 57.42 57.18
57.58
57.04
659K -0.17%
Nov 12 57.52 58.15
58.15
57.33
1.0M -0.86%
Nov 11 58.02 57.37
58.14
57.26
705K 0.14%
Nov 8 57.94 58
58.34
57.77
800K -0.28%
Nov 7 58.1 58.64
58.99
57.75
881K -0.22%
Nov 6 58.23 58.06
58.28
57.63
974K -0.02%
Nov 5 58.24 58.62
58.74
58.08
1.1M -0.09%
Nov 4 58.29 58.64
59
58.01
1.3M -0.72%
Nov 1 58.71 57.83
58.87
57.27
976K 2.51%
Oct 31 57.27 57.9
58.19
56.86
739K -1.46%
Oct 30 58.12 58.62
58.65
57.5
630K -1.09%
Oct 29 58.76 58.96
59.65
58.3
868K -0.73%
Oct 28 59.19 58.55
59.49
58.55
636K 2.19%
Oct 25 57.92 57.84
58.09
57.23
906K -0.28%
Oct 24 58.08 57.27
59.13
57.06
1.5M 3.92%
Oct 23 55.89 56
56.08
55.39
1.3M -0.11%
Oct 22 55.95 56.04
56.29
55.31
1.2M 0.02%
Oct 21 55.94 55.74
56.37
55.46
940K 1.54%
Oct 18 55.09 54.23
55.68
53.93
1.1M 1.16%
Oct 17 54.46 54.78
55.35
54.38
674K -0.2%
Oct 16 54.57 55.08
55.5
54.41
1.4M -1.59%
Oct 15 55.45 54.71
55.79
54.7
1.1M 1.91%
Oct 14 54.41 53.9
54.64
53.9
923K 0.09%
Oct 11 54.36 54.24
54.9
54.18
1.2M 2.49%
Oct 10 53.04 52.19
53.17
52.19
623K 1.32%
Oct 9 52.35 53.3
53.57
52.31
1.1M -0.74%
Oct 8 52.74 53.4
53.52
52.73
1.5M -2.35%
Oct 7 54.01 53.73
54.29
53.48
1.1M -0.15%
Oct 4 54.09 53
54.18
52.85
859K 2.52%
Oct 3 52.76 53.54
54.07
52.1
1.4M -1.99%
Oct 2 53.83 53.51
54.66
53.06
1.7M -0.3%
Oct 1 53.99 56.25
56.8
53.63
1.3M -3%
Sep 30 55.66 54.9
56.01
54.78
869K 1.90%
Sep 27 54.62 55.25
55.68
54.47
942K -0.64%
Sep 26 54.97 55.02
55.52
54.74
662K -0.27%
Sep 25 55.12 54.43
55.55
54.17
591K 1.58%
Sep 24 54.26 55.04
55.26
54.03
1.3M -1.17%
Sep 23 54.9 54.8
55.25
54.15
879K -0.33%
Sep 20 55.08 54.68
55.6
54.68
1.4M 0.82%
Sep 19 54.63 55.5
55.91
54.49
1.1M -1.57%
Sep 18 55.5 55.72
55.91
55.14
1.3M -0.68%
Sep 17 55.88 56.78
56.78
55.76
1.1M -2.17%
Sep 16 57.12 56.42
57.14
56.22
770K 0.63%
Sep 13 56.76 56.24
57.3
56.03
1.1M 2.03%
Sep 12 55.63 56.74
57
55.27
1.2M -2.18%
Sep 11 56.87 56.33
56.88
55.63
1.1M 1.52%
Sep 10 56.02 55.16
56.44
55.07
1.5M 1.45%
Sep 9 55.22 53.91
55.34
53.46
1.2M 3.39%
Sep 6 53.41 54.26
54.43
53.37
633K -1.4%
Sep 5 54.17 53.8
54.5
53.7
817K 2.40%
Sep 4 52.9 52.84
53.46
52.54
1.7M 1.48%
Sep 3 52.13 53.1
53.17
51.9
1.1M -2.51%
Aug 30 53.47 53.7
54.15
53.23
884K 0.11%
Aug 29 53.41 53.7
54.06
53.29
654K 0.49%
Aug 28 53.15 52.65
53.47
52.33
695K 0.47%
Aug 27 52.9 53.41
53.55
52.47
887K -0.51%
Aug 26 53.17 53.67
53.78
52.8
620K 0.17%
Aug 23 53.08 54.39
54.76
52.89
957K -2.69%
Aug 22 54.55 55.08
55.34
54.44
654K -1.21%
Aug 21 55.22 55.81
55.96
55.14
643K 0.04%
Aug 20 55.2 55.65
55.73
55.02
872K -1%
Aug 19 55.76 55.91
56.12
55.39
1.0M 1.31%
Aug 16 55.04 54.2
55.17
54.2
618K 2.57%
Aug 15 53.66 54.16
54.35
53.44
1.2M -0.5%
Aug 14 53.93 55.5
55.5
53.91
1.0M -4.72%
Aug 13 56.6 55.88
57.57
55.7
739K 0.93%
Aug 12 56.08 56.23
56.4
55.83
497K -1.22%
Aug 9 56.77 57.46
57.46
56.62
742K -1.49%
Aug 8 57.63 56.86
57.84
56.53
625K 2.60%
Aug 7 56.17 55.1
56.41
54.72
930K 0.39%
Aug 6 55.95 56.58
56.68
55.5
1.5M -0.07%
Aug 5 55.99 56.55
56.67
55.55
2.0M -3.18%
Aug 2 57.83 58.94
58.94
57.68
1.3M -2.1%
Aug 1 59.07 60.43
61.08
58.93
1.3M -2.22%
Jul 31 60.41 61.15
61.45
59.92
982K -1.34%
Jul 30 61.23 60.07
61.26
59.58
921K 1.44%
Jul 29 60.36 60.73
60.97
60.04
1.0M -1.23%
Jul 26 61.11 61.03
61.35
60.75
1.4M 0.58%
Jul 25 60.76 62.49
62.74
60.65
2.4M -3.11%
Jul 24 62.71 61.19
63.97
60.89
3.5M 6.65%
Jul 23 58.8 57.71
58.94
57.65
2.1M 2.49%
Jul 22 57.37 57.82
58.27
57.33
1.1M -0.47%
Jul 19 57.64 58.46
59.1
57.62
1.5M -0.89%
Jul 18 58.16 58.17
58.47
57.94
1.3M -0.17%
Jul 17 58.26 58.77
58.97
58.24
1.2M -1.37%
Jul 16 59.07 58.99
59.46
58.82
2.4M 0.51%
Jul 15 58.77 58.63
58.77
58.09
1.2M 0.31%
Jul 12 58.59 57.5
59.1
57.48
1.2M 2.29%
Jul 11 57.28 57.46
57.46
56.84
1.4M 0%
Jul 10 57.28 57.42
57.62
57.05
1.8M -0.28%
Jul 9 57.44 56.98
57.49
56.64
2.1M 0.16%
Jul 8 57.35 57.67
57.95
57.15
1.8M -0.97%
Jul 5 57.91 58.06
58.33
57.5
1.3M -0.16%
Jul 3 58 58.33
58.65
57.64
1.9M -0.21%
Jul 2 58.12 57.82
58.9
57.36
5.6M 1.91%
Jul 1 57.03 57.78
58.09
56.94
1.0M 0.04%
Jun 28 57.01 56.74
57.37
56.4
1.5M 0.94%
Jun 27 56.48 56.08
56.7
56.08
996K 1.11%
Jun 26 55.86 55.59
56.24
55.59
1.2M 0.70%
Jun 25 55.47 55.74
56.12
55.23
1.2M -0.38%
Jun 24 55.68 56.21
56.43
55.64
798K -0.94%
Jun 21 56.21 57.18
57.24
56.05
2.2M -1.94%
Jun 20 57.32 57.38
57.5
56.74
1.2M 0.90%
Jun 19 56.81 57.1
57.23
56.69
1.0M -0.3%
Jun 18 56.98 55.91
57.08
55.77
1.3M 2.54%
Jun 17 55.57 56.21
56.48
55.42
813K -1.21%
Jun 14 56.25 56.62
56.62
55.46
1.3M -0.81%
Jun 13 56.71 55.5
56.75
55.23
1.2M 2.22%
Jun 12 55.48 55.57
55.64
54.73
859K -0.84%
Jun 11 55.95 55.81
56.23
55.52
1.2M 1.84%
Jun 10 54.94 54.24
55.66
54.24
1.5M 2.04%
Jun 7 53.84 54.4
54.49
53.61
1.5M -0.68%
Jun 6 54.21 55.07
55.22
53.66
1.3M -1.65%
Jun 5 55.12 55.97
56
54.93
1.4M -0.51%
Jun 4 55.4 54.79
55.44
54.49
2.2M 1.48%
Jun 3 54.59 53.62
54.65
53.46
1.5M 1.73%
May 31 53.66 54.39
54.53
53.48
1.7M -2.6%
May 30 55.09 55.63
56.11
54.9
1.7M -0.76%
May 29 55.51 55.6
55.78
55.02
1.4M -0.32%
May 28 55.69 56.33
56.53
55.4
1.5M -1.1%
May 24 56.31 56.6
57.18
56.02
748K 0.20%
May 23 56.2 55.58
56.56
55.17
1.3M -0.62%
May 22 56.55 56.79
57.05
56.35
958K -0.81%
May 21 57.01 56.43
57.25
56.37
865K 2.10%
May 20 55.84 55.68
56.3
55.2
972K -0.29%
May 17 56 55.64
56.48
55.52
875K -0.32%
May 16 56.18 56.3
56.64
56.03
844K 0.29%
May 15 56.02 55.44
56.26
55.37
815K -0.11%
May 14 56.08 55.87
56.49
55.76
2.0M 0.77%
May 13 55.65 56.29
56.86
55.46
1.5M -3.55%
May 10 57.7 57.31
57.82
56.4
1.6M 0.44%
May 9 57.45 58.03
58.12
57.14
1.6M -1.88%
May 8 58.55 59.4
59.4
58.49
1.3M -1.45%
May 7 59.41 60.14
60.39
58.87
1.2M -2.43%
May 6 60.89 60.4
61.06
60.12
730K -1.1%
May 3 61.57 61.64
61.85
60.43
1.2M 0.41%
May 2 61.32 60.74
61.49
60.53
1.1M 0.71%
May 1 60.89 62.21
62.48
60.88
934K -1.93%
Apr 30 62.09 62.4
62.41
61.77
1.9M -0.32%
Apr 29 62.29 62.23
62.59
61.93
1.5M -0.26%
Apr 26 62.45 62.37
62.79
61.8
1.1M 0.56%
Apr 25 62.1 62.27
62.94
61.9
1.7M -1.43%
Apr 24 63 62.1
63.85
61.7
4.1M -8.42%
Apr 23 68.79 67.96
69.08
67.51
2.1M 2.08%
Apr 22 67.39 67.8
68
67.2
982K -1.12%
Apr 18 68.15 67.25
68.27
66.92
1.4M 1.41%
Apr 17 67.2 67.66
68.12
67
1.2M -0.03%
Apr 16 67.22 67.4
67.77
67.17
808K 0.34%
Apr 15 66.99 67.16
67.38
66.56
701K 0.04%
Apr 12 66.96 66.89
67.5
66.09
960K 0.71%
Apr 11 66.49 65.91
66.51
65.84
1.0M 1.36%
Apr 10 65.6 65.59
65.71
65.13
906K 0%
Apr 9 65.6 66.65
66.72
65.45
1.0M -2.29%
Apr 8 67.14 67.36
67.41
66.87
598K -0.46%
Apr 5 67.45 67.69
67.97
67
689K 0.19%
Apr 4 67.32 67.86
67.99
67.02
621K -0.47%
Apr 3 67.64 66.84
67.75
66.68
1.1M 2.16%
Apr 2 66.21 66.68
66.81
65.79
1.0M -0.54%
Apr 1 66.57 65.85
66.72
65.55
1.2M 2.16%
Mar 29 65.16 64.95
65.49
64.74
983K 1.10%
Mar 28 64.45 63.34
64.64
63.34
1.0M 1.93%
Mar 27 63.23 63.31
63.84
62.32
858K -0.43%
Mar 26 63.5 63.81
63.92
63.03
851K 0%