About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
SHLS
...
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.
- Shoals Technologies Non-GAAP EPS of $0.20 beats by $0.05, revenue of $134.21M misses by $1.23M
- Shoals Technologies Q3 2023 Earnings Preview
- Enphase Energy plunges after Q3 revenue miss, weak Q4 guidance
- SunPower leads solar stocks lower after warning of financial restatements
- First Solar upgraded; Array, Shoals, Nextracker named favorites at J.P. Morgan
- Shoals Technologies raised to Buy at Goldman on strong margins, valuation
- Clean energy stocks rally as France aims to double output from renewables
- Shoals raised to Overweight at Piper Sandler following recent pullback
- Biggest stock movers today: PHG, Pioneer Natural Resources, Aehr Test Systems and more
- Sunrun, Sunnova slide to 52-week lows as Truist cuts both solar names to Hold
- Sunrun, Plug Power lead alternative energy stocks lower, whacked by rising rates
- Enphase Energy cut at Truist, seeing longer recovery for residential solar
- SolarEdge drags down solar peers after weak guidance on lower demand
- Shoals Technologies Non-GAAP EPS of $0.14 beats by $0.01, revenue of $119.21M beats by $3.8M
- Shoals Technologies Q2 2023 Earnings Preview
- Shoals amends patent infringement complaint with ITC to add claims against Voltage
- Canadian Solar raised to Buy at UBS as CSI Solar value 'underappreciated'
- Another rough week for solar, alternative energy stocks
- Shoals Technologies taps Moss as new CEO
- Shoals wins contract to supply 10 GW of Big Lead Assembly solutions
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 9, 2021 | 0.07 / 0.0668 | 59.84M / 61.64M | |
| August 10, 2021 | 0.09 / 0.0828 | 59.72M / 59.7M |
Beat! |
| May 3, 2021 | 0.05 / 0.0503 | 45.6M / 43.48M |
Beat! |
| March 15, 2021 | 0.07 / 0.0691 | 38.8M / 38.3M |
Beat! |
| January 19, 2021 | 0.15 / - | 144.5M / - |
Beat! |
| December 2, 2020 | 0.1208 / - | 136.8M / - |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 23.49 | 23.59 |
24.79
|
23.19
|
7.9M | -0.34% | ||||
| May 17, 2023 | 23.57 | 23.54 |
24.02
|
23.08
|
1.9M | 0.17% | ||||
| May 16, 2023 | 23.53 | 24.56 |
25.08
|
23.37
|
3.1M | -4.78% | ||||
| May 15, 2023 | 24.71 | 24.23 |
24.96
|
23.83
|
2.4M | 2.62% | ||||
| May 12, 2023 | 24.08 | 23.19 |
24.6
|
23.19
|
4.0M | 5.20% | ||||
| May 11, 2023 | 22.89 | 23.25 |
23.7
|
22.48
|
2.9M | -2.1% | ||||
| May 10, 2023 | 23.38 | 24.39 |
24.68
|
23.33
|
3.3M | -3.03% | ||||
| May 9, 2023 | 24.11 | 23.9 |
24.61
|
21.81
|
10.2M | 22.26% | ||||
| May 8, 2023 | 19.72 | 19.19 |
20.38
|
19.01
|
4.9M | 4.01% | ||||
| May 5, 2023 | 18.96 | 18.5 |
19.05
|
18.14
|
2.3M | 4.64% | ||||
| May 4, 2023 | 18.12 | 18.55 |
18.73
|
17.75
|
2.3M | -2.32% | ||||
| May 3, 2023 | 18.55 | 18.25 |
19.3
|
17.99
|
4.4M | 1.64% | ||||
| May 2, 2023 | 18.25 | 18.23 |
18.64
|
17.32
|
7.5M | -10.05% | ||||
| May 1, 2023 | 20.29 | 20.72 |
20.89
|
20.05
|
2.5M | -2.87% | ||||
| Apr 28, 2023 | 20.89 | 20.26 |
20.94
|
20.05
|
2.6M | 0.63% | ||||
| Apr 27, 2023 | 20.76 | 20.75 |
21.58
|
20.55
|
1.8M | 2.37% | ||||
| Apr 26, 2023 | 20.28 | 20.87 |
21.15
|
20.03
|
3.3M | -6.02% | ||||
| Apr 25, 2023 | 21.58 | 22.17 |
22.33
|
21.5
|
1.4M | -3.96% | ||||
| Apr 24, 2023 | 22.47 | 21.77 |
22.75
|
20.84
|
2.4M | 2.32% | ||||
| Apr 21, 2023 | 21.96 | 21.97 |
22.35
|
21.7
|
4.5M | -0.54% | ||||
| Apr 20, 2023 | 22.08 | 21.9 |
22.6
|
21.77
|
2.1M | -1.12% | ||||
| Apr 19, 2023 | 22.33 | 22.86 |
22.97
|
22.22
|
1.6M | -4% | ||||
| Apr 18, 2023 | 23.26 | 23.29 |
23.44
|
22.45
|
3.5M | -0.13% | ||||
| Apr 17, 2023 | 23.29 | 23.62 |
23.83
|
23.15
|
1.9M | 1.44% | ||||
| Apr 14, 2023 | 22.96 | 23.31 |
23.31
|
22.32
|
1.2M | -1.29% | ||||
| Apr 13, 2023 | 23.26 | 23.51 |
23.81
|
23.09
|
1.9M | 0.78% | ||||
| Apr 12, 2023 | 23.08 | 23.5 |
23.9
|
23.05
|
1.9M | 0.22% | ||||
| Apr 11, 2023 | 23.03 | 22 |
23.06
|
21.79
|
3.2M | 5.59% | ||||
| Apr 10, 2023 | 21.81 | 21.38 |
22.04
|
21.24
|
2.4M | 1.07% | ||||
| Apr 6, 2023 | 21.58 | 21.95 |
22.02
|
21.49
|
1.9M | -1.64% | ||||
| Apr 5, 2023 | 21.94 | 22.5 |
22.57
|
21.43
|
2.0M | -3.13% | ||||
| Apr 4, 2023 | 22.65 | 22.53 |
22.73
|
22
|
1.5M | 0.13% | ||||
| Apr 3, 2023 | 22.62 | 22.79 |
23.21
|
22.18
|
1.9M | -0.75% | ||||
| Mar 31, 2023 | 22.79 | 23.09 |
23.79
|
22.25
|
3.4M | 2.11% | ||||
| Mar 30, 2023 | 22.32 | 22.39 |
23.23
|
22.3
|
2.7M | 3.29% | ||||
| Mar 29, 2023 | 21.61 | 21.63 |
21.87
|
21.15
|
1.6M | 1.17% | ||||
| Mar 28, 2023 | 21.36 | 20.84 |
21.38
|
20.8
|
1.2M | 2.69% | ||||
| Mar 27, 2023 | 20.8 | 21.71 |
22.14
|
20.54
|
1.6M | -2.53% | ||||
| Mar 24, 2023 | 21.34 | 21.04 |
21.61
|
20.75
|
4.7M | -0.33% | ||||
| Mar 23, 2023 | 21.41 | 21.95 |
22.33
|
21.05
|
2.8M | 2.74% | ||||
| Mar 22, 2023 | 20.84 | 21.74 |
21.96
|
20.74
|
2.7M | -4.18% | ||||
| Mar 21, 2023 | 21.75 | 21.35 |
22
|
21.01
|
4.4M | 5.33% | ||||
| Mar 20, 2023 | 20.65 | 20.27 |
20.94
|
19.86
|
4.7M | 2.69% | ||||
| Mar 17, 2023 | 20.11 | 19.67 |
20.27
|
19.29
|
8.8M | 1.46% | ||||
| Mar 16, 2023 | 19.82 | 19.87 |
19.93
|
18.38
|
7.4M | -1.39% | ||||
| Mar 15, 2023 | 20.1 | 20.51 |
20.87
|
19.41
|
5.7M | -5.19% | ||||
| Mar 14, 2023 | 21.2 | 22.02 |
22.59
|
20.92
|
4.7M | 0.66% | ||||
| Mar 13, 2023 | 21.06 | 21.06 |
22.01
|
19.95
|
8.1M | -3.57% | ||||
| Mar 10, 2023 | 21.84 | 23.11 |
23.18
|
21.41
|
11.3M | -5.86% | ||||
| Mar 9, 2023 | 23.2 | 24.23 |
24.69
|
23.01
|
6.7M | -4.41% | ||||
| Mar 8, 2023 | 24.27 | 24.35 |
24.99
|
24.11
|
18.5M | -8.59% | ||||
| Mar 7, 2023 | 26.55 | 26.46 |
27.34
|
26.22
|
2.2M | -0.11% | ||||
| Mar 6, 2023 | 26.58 | 26.21 |
26.83
|
25.67
|
2.5M | 3.75% | ||||
| Mar 3, 2023 | 25.62 | 24.48 |
26.11
|
24.07
|
2.9M | 4.70% | ||||
| Mar 2, 2023 | 24.47 | 24.72 |
25.15
|
23.65
|
2.5M | -2.7% | ||||
| Mar 1, 2023 | 25.15 | 23.94 |
25.43
|
23.57
|
4.2M | 2.49% | ||||
| Feb 28, 2023 | 24.54 | 24.44 |
25.05
|
24.08
|
2.5M | 1.20% | ||||
| Feb 27, 2023 | 24.25 | 24.05 |
24.63
|
23.75
|
3.9M | 2.71% | ||||
| Feb 24, 2023 | 23.61 | 23.72 |
24.12
|
23.1
|
2.0M | -2.92% | ||||
| Feb 23, 2023 | 24.32 | 24.82 |
25.08
|
23.85
|
1.2M | 0.83% | ||||
| Feb 22, 2023 | 24.12 | 24.44 |
24.78
|
23.63
|
1.5M | -0.58% | ||||
| Feb 21, 2023 | 24.26 | 25.36 |
25.58
|
24.14
|
1.5M | -5.86% | ||||
| Feb 17, 2023 | 25.77 | 25.83 |
26.15
|
25.32
|
1.4M | -3.95% | ||||
| Feb 16, 2023 | 26.83 | 27.2 |
27.53
|
26.75
|
600K | -4.42% | ||||
| Feb 15, 2023 | 28.07 | 26.16 |
28.21
|
25.94
|
1.4M | 6.69% | ||||
| Feb 14, 2023 | 26.31 | 25.19 |
26.37
|
24.9
|
1.8M | 1.94% | ||||
| Feb 13, 2023 | 25.81 | 24.81 |
26.16
|
24.35
|
1.6M | 4.16% | ||||
| Feb 10, 2023 | 24.78 | 24.16 |
25.02
|
23.65
|
2.0M | 1.14% | ||||
| Feb 9, 2023 | 24.5 | 26.19 |
27.42
|
24.36
|
2.8M | -4.93% | ||||
| Feb 8, 2023 | 25.77 | 26.96 |
27.39
|
25.66
|
1.9M | -2.97% | ||||
| Feb 7, 2023 | 26.56 | 26.48 |
26.73
|
25.62
|
1.5M | 0.38% | ||||
| Feb 6, 2023 | 26.46 | 25.56 |
26.57
|
25.56
|
1.7M | 1.93% | ||||
| Feb 3, 2023 | 25.96 | 26.13 |
26.76
|
25.52
|
2.2M | -1.52% | ||||
| Feb 2, 2023 | 26.36 | 28.62 |
28.9
|
26.15
|
3.8M | -6.09% | ||||
| Feb 1, 2023 | 28.07 | 28.09 |
28.66
|
26.84
|
1.6M | 0.65% | ||||
| Jan 31, 2023 | 27.89 | 26.46 |
27.95
|
26.31
|
1.5M | 5.52% | ||||
| Jan 30, 2023 | 26.43 | 26.93 |
27.21
|
25.86
|
2.7M | -4.58% | ||||
| Jan 27, 2023 | 27.7 | 26.2 |
28.17
|
26.18
|
1.9M | 3.67% | ||||
| Jan 26, 2023 | 26.72 | 29.21 |
29.21
|
25.75
|
2.6M | -5.78% | ||||
| Jan 25, 2023 | 28.36 | 28.35 |
28.48
|
26.41
|
2.2M | -2.51% | ||||
| Jan 24, 2023 | 29.09 | 29 |
30.1
|
28.36
|
1.9M | -0.48% | ||||
| Jan 23, 2023 | 29.23 | 27.55 |
29.65
|
27.46
|
2.9M | 6.83% | ||||
| Jan 20, 2023 | 27.36 | 27.04 |
27.55
|
26.24
|
4.2M | 2.63% | ||||
| Jan 19, 2023 | 26.66 | 27.6 |
28.55
|
25.78
|
2.6M | -5.66% | ||||
| Jan 18, 2023 | 28.26 | 28.56 |
29.35
|
27.83
|
2.7M | 0.78% | ||||
| Jan 17, 2023 | 28.04 | 28.77 |
28.92
|
27.87
|
2.1M | -0.99% | ||||
| Jan 13, 2023 | 28.32 | 26.9 |
29.17
|
26.61
|
2.4M | 3.58% | ||||
| Jan 12, 2023 | 27.34 | 25.75 |
27.41
|
25.75
|
2.5M | 6.71% | ||||
| Jan 11, 2023 | 25.62 | 23.91 |
25.87
|
23.91
|
2.6M | 7.42% | ||||
| Jan 10, 2023 | 23.85 | 23.21 |
24.21
|
22.37
|
2.2M | 2.49% | ||||
| Jan 9, 2023 | 23.27 | 24.03 |
24.58
|
23.13
|
2.2M | -0.21% | ||||
| Jan 6, 2023 | 23.32 | 24.15 |
24.15
|
22.65
|
2.5M | -1.4% | ||||
| Jan 5, 2023 | 23.65 | 24.4 |
24.41
|
23.48
|
1.9M | -4.48% | ||||
| Jan 4, 2023 | 24.76 | 23.99 |
24.91
|
23.6
|
2.5M | 3.43% | ||||
| Jan 3, 2023 | 23.94 | 25.27 |
25.72
|
23.56
|
2.0M | -2.96% | ||||
| Dec 30 | 24.67 | 23.98 |
24.86
|
23.59
|
1.3M | 0.86% | ||||
| Dec 29 | 24.46 | 23.82 |
25.27
|
23.48
|
2.3M | 4.71% | ||||
| Dec 28 | 23.36 | 23.72 |
24.07
|
23.05
|
1.3M | -1.68% | ||||
| Dec 27 | 23.76 | 24.79 |
24.93
|
23.64
|
1.5M | -4.88% | ||||
| Dec 23 | 24.98 | 26.13 |
26.34
|
24.86
|
1.6M | -3.63% | ||||
| Dec 22 | 25.92 | 25.45 |
26
|
24.43
|
2.2M | 0.39% | ||||
| Dec 21 | 25.82 | 25.47 |
26.09
|
24.21
|
2.3M | 2.46% | ||||
| Dec 20 | 25.2 | 24.44 |
25.88
|
24.03
|
1.8M | 1.94% | ||||
| Dec 19 | 24.72 | 26.74 |
26.81
|
24.52
|
1.9M | -7.49% | ||||
| Dec 16 | 26.72 | 26.56 |
27.32
|
25.89
|
4.7M | -0.52% | ||||
| Dec 15 | 26.86 | 27 |
28.9
|
26.34
|
3.1M | -1.03% | ||||
| Dec 14 | 27.14 | 25.97 |
27.7
|
25.97
|
2.3M | 6.06% | ||||
| Dec 13 | 25.59 | 25.17 |
25.88
|
24.52
|
2.3M | 6.40% | ||||
| Dec 12 | 24.05 | 23.45 |
24.49
|
23.38
|
1.6M | 1.01% | ||||
| Dec 9 | 23.81 | 24.28 |
25
|
23.65
|
2.2M | -3.49% | ||||
| Dec 8 | 24.67 | 24.09 |
25.03
|
23.67
|
4.6M | 6.15% | ||||
| Dec 7 | 23.24 | 23.96 |
24.33
|
22.94
|
3.1M | -3.17% | ||||
| Dec 6 | 24 | 25.25 |
25.43
|
23.36
|
6.2M | -5.03% | ||||
| Dec 5 | 25.27 | 24.79 |
26.23
|
24.27
|
7.8M | 1.94% | ||||
| Dec 2 | 24.79 | 22.95 |
25.15
|
22.83
|
17.3M | 6.39% | ||||
| Dec 1 | 23.3 | 24.8 |
25.08
|
23.03
|
8.6M | -19.57% | ||||
| Nov 30 | 28.97 | 28.34 |
29.03
|
27.38
|
2.1M | 3.69% | ||||
| Nov 29 | 27.94 | 29.45 |
29.87
|
27.88
|
1.6M | -3.82% | ||||
| Nov 28 | 29.05 | 30.7 |
30.87
|
29
|
1.7M | -6.38% | ||||
| Nov 25 | 31.03 | 30.4 |
31.58
|
30.4
|
517K | 0.49% | ||||
| Nov 23 | 30.88 | 30.63 |
31.13
|
30.24
|
1.3M | 1.61% | ||||
| Nov 22 | 30.39 | 30 |
30.54
|
29.02
|
2.3M | -0.43% | ||||
| Nov 21 | 30.52 | 29.93 |
32.43
|
29.14
|
3.2M | -0.07% | ||||
| Nov 18 | 30.54 | 31.73 |
31.85
|
29.35
|
2.5M | -1.99% | ||||
| Nov 17 | 31.16 | 27.47 |
31.32
|
27.18
|
4.2M | 9.45% | ||||
| Nov 16 | 28.47 | 27.11 |
29.55
|
26.92
|
3.4M | 3.91% | ||||
| Nov 15 | 27.4 | 27.97 |
30.1
|
25.79
|
10.3M | 21.94% | ||||
| Nov 14 | 22.47 | 22.84 |
23.49
|
22.03
|
2.0M | -1.45% | ||||
| Nov 11 | 22.8 | 22.85 |
23.55
|
22.33
|
1.8M | -1.34% | ||||
| Nov 10 | 23.11 | 22.16 |
23.39
|
21.25
|
2.0M | 10.31% | ||||
| Nov 9 | 20.95 | 20.1 |
23.03
|
20.09
|
2.4M | 6.45% | ||||
| Nov 8 | 19.68 | 19.87 |
20.34
|
19.3
|
980K | 1.29% | ||||
| Nov 7 | 19.43 | 20.38 |
20.52
|
18.72
|
1.2M | -3.86% | ||||
| Nov 4 | 20.21 | 22.42 |
22.75
|
19.41
|
966K | -6.56% | ||||
| Nov 3 | 21.63 | 21.45 |
22.17
|
20.67
|
1.2M | 0.23% | ||||
| Nov 2 | 21.58 | 23.07 |
23.17
|
21.55
|
1.1M | -5.68% | ||||
| Nov 1 | 22.88 | 23.88 |
23.89
|
22.8
|
720K | -1% | ||||
| Oct 31 | 23.11 | 22.27 |
23.45
|
21.94
|
1.0M | 4.05% | ||||
| Oct 28 | 22.21 | 23.19 |
23.21
|
21.68
|
1.5M | -3.39% | ||||
| Oct 27 | 22.99 | 22.81 |
23.45
|
22.34
|
1.0M | 1.01% | ||||
| Oct 26 | 22.76 | 23.09 |
24.3
|
22.67
|
1.4M | 0.71% | ||||
| Oct 25 | 22.6 | 21.03 |
22.99
|
21.03
|
1.2M | 7.47% | ||||
| Oct 24 | 21.03 | 20.22 |
21.09
|
19.41
|
1.6M | 2.59% | ||||
| Oct 21 | 20.5 | 20.13 |
20.6
|
19.1
|
3.3M | 2.04% | ||||
| Oct 20 | 20.09 | 20.06 |
20.3
|
19.26
|
1.9M | -0.54% | ||||
| Oct 19 | 20.2 | 20.66 |
21.27
|
20
|
1.9M | -4.67% | ||||
| Oct 18 | 21.19 | 21.65 |
22.3
|
20.83
|
2.1M | 2.96% | ||||
| Oct 17 | 20.58 | 20.61 |
21.5
|
20.36
|
1.3M | 2.95% | ||||
| Oct 14 | 19.99 | 20.99 |
21.68
|
19.92
|
1.2M | -4.99% | ||||
| Oct 13 | 21.04 | 19.71 |
21.05
|
19.54
|
1.2M | 1.45% | ||||
| Oct 12 | 20.74 | 22.64 |
22.64
|
20.42
|
1.1M | -6.37% | ||||
| Oct 11 | 22.15 | 21.61 |
22.41
|
20.94
|
1.2M | 1.37% | ||||
| Oct 10 | 21.85 | 22.06 |
22.25
|
21.38
|
1.0M | -0.36% | ||||
| Oct 7 | 21.93 | 21.84 |
22.5
|
21.64
|
878K | -2.1% | ||||
| Oct 6 | 22.4 | 23.39 |
24.01
|
22.19
|
853K | -3.78% | ||||
| Oct 5 | 23.28 | 23.53 |
23.95
|
22.59
|
1.1M | -3% | ||||
| Oct 4 | 24 | 23.94 |
24.29
|
23.23
|
1.3M | 4.48% | ||||
| Oct 3 | 22.97 | 21.87 |
23.33
|
21.41
|
1.1M | 6.59% | ||||
| Sep 30 | 21.55 | 21.04 |
22.6
|
20.75
|
1.7M | 1.89% | ||||
| Sep 29 | 21.15 | 20.92 |
21.34
|
20.34
|
1.6M | -1.08% | ||||
| Sep 28 | 21.38 | 20.1 |
21.56
|
19.43
|
2.4M | 6.58% | ||||
| Sep 27 | 20.06 | 19.89 |
20.37
|
18.99
|
2.4M | 3.40% | ||||
| Sep 26 | 19.4 | 20.26 |
20.75
|
19.33
|
1.9M | -4.24% | ||||
| Sep 23 | 20.26 | 20.64 |
21.07
|
19.94
|
2.9M | -4.39% | ||||
| Sep 22 | 21.19 | 23.17 |
23.28
|
21.01
|
1.5M | -8.11% | ||||
| Sep 21 | 23.06 | 23.26 |
23.83
|
22.71
|
1.1M | 0.48% | ||||
| Sep 20 | 22.95 | 23.84 |
24.43
|
22.91
|
1.7M | -3.97% | ||||
| Sep 19 | 23.9 | 23.58 |
24.74
|
23.38
|
1.4M | -2.01% | ||||
| Sep 16 | 24.39 | 24.37 |
25.12
|
23.95
|
3.4M | -1.57% | ||||
| Sep 15 | 24.78 | 24.73 |
25.09
|
23.18
|
2.5M | -2.48% | ||||
| Sep 14 | 25.41 | 25.56 |
25.57
|
23.94
|
1.7M | 1.07% | ||||
| Sep 13 | 25.14 | 24.82 |
25.92
|
24.29
|
1.9M | -3.86% | ||||
| Sep 12 | 26.15 | 26.72 |
27.06
|
25.17
|
1.7M | -1.54% | ||||
| Sep 9 | 26.56 | 27.22 |
27.43
|
26.12
|
2.0M | -3.77% | ||||
| Sep 8 | 27.6 | 26.25 |
28.47
|
25.77
|
2.0M | -0.58% | ||||
| Sep 7 | 27.76 | 25.8 |
27.94
|
25.51
|
1.9M | 7.60% | ||||
| Sep 6 | 25.8 | 25.22 |
26.13
|
24.53
|
1.5M | 3.24% | ||||
| Sep 2 | 24.99 | 25.93 |
26
|
24.69
|
1.1M | -2.5% | ||||
| Sep 1 | 25.63 | 25.8 |
26.36
|
24.61
|
1.4M | -2.81% | ||||
| Aug 31 | 26.37 | 25.78 |
26.57
|
25.39
|
1.3M | 3.09% | ||||
| Aug 30 | 25.58 | 25.89 |
26.32
|
24.91
|
1.1M | 0.47% | ||||
| Aug 29 | 25.46 | 24.99 |
26.13
|
24.73
|
825K | 1.39% | ||||
| Aug 26 | 25.11 | 25.97 |
26.69
|
25.01
|
1.1M | -2.33% | ||||
| Aug 25 | 25.71 | 27.15 |
27.66
|
25.51
|
1.9M | -3.56% | ||||
| Aug 24 | 26.66 | 25.66 |
27.7
|
25.63
|
2.1M | 5.38% | ||||
| Aug 23 | 25.3 | 25.21 |
26.06
|
24.85
|
1.5M | 0.96% | ||||
| Aug 22 | 25.06 | 24.59 |
25.35
|
24.18
|
1.6M | -1.65% | ||||
| Aug 19 | 25.48 | 26.21 |
26.7
|
24.77
|
1.9M | -6.91% | ||||
| Aug 18 | 27.37 | 25.88 |
27.57
|
25.19
|
2.1M | 7.38% | ||||
| Aug 17 | 25.49 | 25.34 |
26.5
|
24.85
|
1.5M | -3.15% | ||||
| Aug 16 | 26.32 | 25.77 |
26.97
|
24.82
|
3.5M | 5.07% | ||||
| Aug 15 | 25.05 | 25.72 |
26.14
|
24.5
|
2.5M | -4.54% | ||||
| Aug 12 | 26.24 | 24.21 |
26.64
|
23.87
|
1.7M | 8.56% | ||||
| Aug 11 | 24.17 | 27.1 |
27.15
|
23.86
|
2.3M | -9.2% | ||||
| Aug 10 | 26.62 | 24.2 |
26.63
|
23.8
|
2.8M | 15.89% | ||||
| Aug 9 | 22.97 | 23.1 |
23.68
|
22.77
|
1.5M | -3.41% | ||||
| Aug 8 | 23.78 | 24.29 |
25.63
|
23.31
|
2.0M | 3.08% | ||||
| Aug 5 | 23.07 | 23.57 |
24.79
|
22.17
|
2.6M | -0.04% | ||||
| Aug 4 | 23.08 | 22.24 |
23.33
|
21.99
|
1.3M | 5% | ||||
| Aug 3 | 21.98 | 22.66 |
22.9
|
21.18
|
1.2M | -3.43% | ||||
| Aug 2 | 22.76 | 22.03 |
23.19
|
21.47
|
2.1M | 1.65% | ||||
| Aug 1 | 22.39 | 22.99 |
22.99
|
20.35
|
2.3M | -5.25% | ||||
| Jul 29 | 23.63 | 22.46 |
24.02
|
22.43
|
2.5M | 4.93% | ||||
| Jul 28 | 22.52 | 21.74 |
23.01
|
20.39
|
4.9M | 18.34% | ||||
| Jul 27 | 19.03 | 18.62 |
19.22
|
18.01
|
1.6M | 6.31% | ||||
| Jul 26 | 17.9 | 17.86 |
18.38
|
17.39
|
938K | -1.05% | ||||
| Jul 25 | 18.09 | 17.69 |
18.15
|
17.1
|
907K | 1.86% | ||||
| Jul 22 | 17.76 | 19.11 |
19.43
|
17.48
|
1.6M | -5.63% | ||||
| Jul 21 | 18.82 | 18.51 |
18.83
|
17.98
|
1.1M | 0.59% | ||||
| Jul 20 | 18.71 | 18.15 |
18.86
|
18.04
|
1.3M | 5.35% | ||||
| Jul 19 | 17.76 | 16.87 |
18.03
|
16.81
|
1.4M | 4.72% | ||||
| Jul 18 | 16.96 | 16.74 |
17.68
|
16.61
|
1.3M | 4.82% | ||||
| Jul 15 | 16.18 | 15.99 |
16.24
|
13.92
|
3.2M | -0.98% | ||||
| Jul 14 | 16.34 | 16.6 |
16.6
|
15.71
|
867K | -0.73% | ||||
| Jul 13 | 16.46 | 15.84 |
16.68
|
15.46
|
1.0M | 1.29% | ||||
| Jul 12 | 16.25 | 17.13 |
17.31
|
16.07
|
1.8M | -5.14% | ||||
| Jul 11 | 17.13 | 18.07 |
18.35
|
16.82
|
1.4M | -7.05% | ||||
| Jul 8 | 18.43 | 17.3 |
18.64
|
17.24
|
1.8M | 4.84% | ||||
| Jul 7 | 17.58 | 16.65 |
17.92
|
16.5
|
1.7M | 7.72% | ||||
| Jul 6 | 16.32 | 16.55 |
16.87
|
16
|
2.4M | -0.97% | ||||
| Jul 5 | 16.48 | 15.88 |
16.48
|
15.02
|
1.9M | 1.17% | ||||
| Jul 1 | 16.29 | 16.48 |
17.01
|
16.03
|
1.7M | -1.15% | ||||
| Jun 30 | 16.48 | 14.95 |
16.74
|
14.94
|
2.9M | 8.99% | ||||
| Jun 29 | 15.12 | 16.36 |
16.36
|
14.46
|
3.9M | -11.58% | ||||
| Jun 28 | 17.1 | 18.11 |
18.59
|
16.95
|
1.7M | -5.68% | ||||
| Jun 27 | 18.13 | 17.6 |
18.29
|
17.38
|
2.2M | 4.14% | ||||
| Jun 24 | 17.41 | 19.33 |
19.46
|
17.16
|
14.3M | -9.32% | ||||
| Jun 23 | 19.2 | 18.8 |
19.26
|
18.43
|
1.7M | 1.69% | ||||
| Jun 22 | 18.88 | 18.41 |
19.42
|
18.27
|
1.8M | 0.11% | ||||
| Jun 21 | 18.86 | 20.06 |
21.27
|
18.78
|
2.5M | -3.63% | ||||
| Jun 17 | 19.57 | 17.47 |
19.84
|
17.47
|
4.3M | 11.57% | ||||
| Jun 16 | 17.54 | 17.96 |
19.09
|
17.35
|
2.4M | -7.59% | ||||
| Jun 15 | 18.98 | 17.31 |
19.22
|
17.25
|
2.5M | 10.80% | ||||
| Jun 14 | 17.13 | 17.59 |
18.16
|
16.79
|
1.7M | -1.78% | ||||
| Jun 13 | 17.44 | 16.81 |
17.48
|
16.35
|
2.4M | -3.33% | ||||
| Jun 10 | 18.04 | 17.97 |
18.48
|
17.68
|
2.4M | -2.43% | ||||
| Jun 9 | 18.49 | 19.4 |
19.7
|
18.49
|
3.4M | -0.7% | ||||
| Jun 8 | 18.62 | 18.76 |
19.79
|
18.42
|
1.7M | -2.41% | ||||
| Jun 7 | 19.08 | 18.35 |
19.29
|
18.01
|
3.1M | 2.25% | ||||
| Jun 6 | 18.66 | 18.57 |
19.48
|
18.05
|
5.8M | 21.48% | ||||
| Jun 3 | 15.36 | 15.27 |
16.21
|
15.11
|
1.7M | -1.85% | ||||
| Jun 2 | 15.65 | 15 |
16.22
|
14.84
|
2.9M | 4.75% | ||||
| Jun 1 | 14.94 | 15.77 |
15.91
|
14.56
|
1.7M | -4.23% | ||||
| May 31 | 15.6 | 16.28 |
16.46
|
15.44
|
2.2M | -1.58% | ||||
| May 27 | 15.85 | 15.11 |
15.85
|
15.11
|
3.6M | 6.73% | ||||
| May 26 | 14.85 | 14.84 |
15.38
|
14.71
|
3.0M | 0.27% | ||||
| May 25 | 14.81 | 14.64 |
15.35
|
14.48
|
2.3M | -0.6% | ||||
| May 24 | 14.9 | 14.78 |
15.21
|
14.19
|
1.8M | -1.78% | ||||
| May 23 | 15.17 | 15.15 |
15.28
|
14.47
|
1.6M | 0.40% | ||||
| May 20 | 15.11 | 15.12 |
15.56
|
14.33
|
1.5M | 1.07% | ||||
| May 19 | 14.95 | 13.72 |
16.06
|
13.42
|
4.0M | 7.86% | ||||
| May 18 | 13.86 | 13.04 |
14.45
|
12.92
|
3.3M | 3.28% | ||||
| May 17 | 13.42 | 12.76 |
14
|
12.76
|
5.7M | 10.73% | ||||
| May 16 | 12.12 | 12.4 |
12.64
|
11.59
|
3.2M | -3.66% | ||||
| May 13 | 12.58 | 11.82 |
13.14
|
11.68
|
4.0M | 13.74% | ||||
| May 12 | 11.06 | 10.51 |
11.37
|
9.72
|
3.3M | 2.79% | ||||
| May 11 | 10.76 | 11.68 |
11.84
|
10.58
|
2.8M | -8.81% | ||||
| May 10 | 11.8 | 12.93 |
12.98
|
11.14
|
3.2M | -3.99% | ||||
| May 9 | 12.29 | 13.25 |
13.26
|
12.02
|
2.5M | -9.43% | ||||
| May 6 | 13.57 | 13.77 |
13.92
|
13.03
|
2.3M | -1.67% | ||||
| May 5 | 13.8 | 13.82 |
14.06
|
13.05
|
2.2M | -2.2% | ||||
| May 4 | 14.11 | 13.13 |
14.21
|
12.56
|
2.9M | 8.87% | ||||
| May 3 | 12.96 | 11 |
13.15
|
10.83
|
4.9M | 17.82% | ||||
| May 2 | 11 | 9.93 |
11.06
|
9.84
|
2.7M | 10.22% | ||||
| Apr 29 | 9.98 | 10.23 |
10.88
|
9.85
|
2.0M | -2.92% | ||||
| Apr 28 | 10.28 | 10.03 |
10.39
|
9.58
|
4.9M | 4.79% | ||||
| Apr 27 | 9.81 | 9.72 |
10.35
|
9.63
|
3.1M | 0.31% | ||||
| Apr 26 | 9.78 | 10.34 |
10.47
|
9.72
|
4.0M | -6.14% | ||||
| Apr 25 | 10.42 | 10.14 |
10.63
|
10.01
|
2.6M | 0.29% | ||||
| Apr 22 | 10.39 | 10.63 |
11.1
|
10.19
|
5.8M | -2.72% | ||||
| Apr 21 | 10.68 | 12.65 |
12.73
|
10.17
|
5.8M | -14.63% | ||||
| Apr 20 | 12.51 | 13.55 |
13.66
|
12.44
|
1.8M | -6.92% | ||||
| Apr 19 | 13.44 | 12.49 |
13.6
|
12.44
|
2.3M | 6.67% | ||||
| Apr 18 | 12.6 | 12.58 |
12.92
|
12.34
|
1.7M | -0.63% | ||||
| Apr 14 | 12.68 | 13.52 |
13.73
|
12.65
|
1.7M | -6.14% | ||||
| Apr 13 | 13.51 | 13.5 |
13.85
|
12.87
|
2.1M | 0.22% | ||||
| Apr 12 | 13.48 | 13.73 |
14.16
|
13.28
|
2.5M | -1.61% | ||||
| Apr 11 | 13.7 | 13.32 |
14.12
|
13.24
|
3.5M | 1.26% | ||||
| Apr 8 | 13.53 | 14.12 |
14.79
|
13.48
|
3.8M | -13.93% | ||||
| Apr 7 | 15.72 | 15.25 |
16.01
|
15.09
|
5.8M | 2.75% | ||||
| Apr 6 | 15.3 | 16.11 |
16.28
|
15.11
|
5.1M | -7.27% | ||||
| Apr 5 | 16.5 | 18.68 |
19.22
|
16.4
|
3.5M | -11.53% | ||||
| Apr 4 | 18.65 | 17.85 |
18.81
|
17.39
|
2.9M | 9.26% | ||||
| Apr 1 | 17.07 | 17.21 |
17.81
|
16.78
|
2.1M | 0.18% | ||||
| Mar 31 | 17.04 | 18.04 |
18.28
|
17
|
3.0M | -4.96% | ||||
| Mar 30 | 17.93 | 19.16 |
19.16
|
17.74
|
2.1M | -7% | ||||
| Mar 29 | 19.28 | 19.38 |
19.66
|
18.54
|
1.7M | 0.89% | ||||
| Mar 28 | 19.11 | 19.8 |
19.95
|
18.1
|
3.2M | -4.21% | ||||
| Mar 25 | 19.95 | 21.15 |
21.28
|
19.4
|
2.7M | -5.58% | ||||
| Mar 24 | 21.13 | 22.55 |
23
|
20.51
|
2.9M | -5.08% | ||||
| Mar 23 | 22.26 | 21.33 |
22.68
|
21.3
|
2.1M | 2.68% | ||||
| Mar 22 | 21.68 | 20.9 |
21.99
|
20.89
|
1.9M | 3.44% | ||||
| Mar 21 | 20.96 | 21.62 |
21.74
|
20.58
|
2.2M | -1.64% | ||||
| Mar 18 | 21.31 | 20.02 |
21.43
|
20.02
|
4.2M | 4.36% | ||||
| Mar 17 | 20.42 | 19.24 |
20.83
|
19.24
|
3.5M | 6.13% | ||||
| Mar 16 | 19.24 | 18.45 |
19.31
|
17.84
|
2.7M | 5.66% | ||||
| Mar 15 | 18.21 | 16.99 |
18.24
|
16.36
|
1.9M | 6.49% | ||||
| Mar 14 | 17.1 | 17.57 |
17.92
|
16.67
|
3.1M | -4.58% | ||||
| Mar 11 | 17.92 | 18.81 |
18.94
|
16.73
|
5.7M | 14.58% | ||||
| Mar 10 | 15.64 | 15.9 |
16.29
|
15.42
|
2.1M | -3.46% | ||||
| Mar 9 | 16.2 | 16.09 |
16.47
|
15.5
|
1.9M | 1.82% | ||||
| Mar 8 | 15.91 | 14.31 |
16.73
|
14.15
|
4.3M | 12.76% | ||||
| Mar 7 | 14.11 | 14.56 |
14.98
|
13.89
|
2.1M | 0.28% | ||||
| Mar 4 | 14.07 | 14.94 |
15.31
|
13.86
|
1.4M | -6.45% | ||||
| Mar 3 | 15.04 | 15.53 |
15.74
|
14.92
|
1.8M | -2.84% | ||||
| Mar 2 | 15.48 | 16.49 |
16.57
|
14.76
|
2.3M | -6.47% | ||||
| Mar 1 | 16.55 | 15.7 |
16.84
|
15.5
|
2.7M | 4.68% | ||||
| Feb 28 | 15.81 | 14.61 |
15.98
|
14.4
|
2.9M | 11.10% | ||||
| Feb 25 | 14.23 | 13.58 |
14.27
|
12.79
|
2.5M | 4.94% | ||||
| Feb 24 | 13.56 | 11.32 |
13.65
|
11.19
|
3.4M | 13% | ||||
| Feb 23 | 12 | 12.52 |
12.74
|
11.91
|
2.4M | -2.44% | ||||
| Feb 22 | 12.3 | 12.25 |
12.88
|
12.21
|
3.9M | -0.97% | ||||
| Feb 18 | 12.42 | 13.25 |
13.4
|
12.25
|
1.8M | -6.41% | ||||
| Feb 17 | 13.27 | 14.03 |
14.21
|
12.96
|
1.5M | -7.33% | ||||
| Feb 16 | 14.32 | 14.26 |
14.43
|
13.47
|
1.7M | -1.31% | ||||
| Feb 15 | 14.51 | 14.29 |
14.69
|
14.22
|
4.5M | 5.22% | ||||
| Feb 14 | 13.79 | 13.94 |
15.03
|
13.73
|
1.8M | -1.5% | ||||
| Feb 11 | 14 | 15.92 |
16.18
|
13.9
|
1.8M | -10.37% | ||||
| Feb 10 | 15.62 | 15.29 |
16.18
|
15.25
|
2.3M | -1.7% | ||||
| Feb 9 | 15.89 | 16.16 |
16.48
|
15.32
|
6.4M | 3.38% | ||||
| Feb 8 | 15.37 | 15.65 |
15.78
|
15.17
|
1.7M | -2.1% | ||||
| Feb 7 | 15.7 | 15.78 |
16.46
|
15.43
|
2.0M | -1.63% | ||||
| Feb 4 | 15.96 | 15.53 |
16.16
|
15.51
|
1.1M | 3.17% | ||||
| Feb 3 | 15.47 | 15.81 |
16.69
|
15.16
|
1.7M | -5.84% | ||||
| Feb 2 | 16.43 | 17.29 |
17.99
|
16.36
|
2.0M | -4.64% | ||||
| Feb 1 | 17.23 | 16.86 |
17.78
|
16.61
|
2.5M | 2.19% | ||||
| Jan 31 | 16.86 | 14.66 |
17.13
|
14.62
|
3.8M | 16.84% | ||||
| Jan 28 | 14.43 | 13.31 |
14.46
|
12.81
|
3.1M | 7.13% | ||||
| Jan 27 | 13.47 | 14.52 |
14.97
|
13.28
|
2.6M | -5.74% | ||||
| Jan 26 | 14.29 | 15.45 |
16.01
|
14.19
|
3.4M | -4.09% | ||||
| Jan 25 | 14.9 | 14.13 |
16.19
|
14.13
|
3.4M | -8.02% | ||||
| Jan 24 | 16.2 | 14.81 |
16.34
|
13.74
|
3.5M | 5.19% | ||||
| Jan 21 | 15.4 | 16.55 |
17.15
|
15.3
|
3.2M | -9.2% | ||||
| Jan 20 | 16.96 | 17.92 |
18.82
|
16.94
|
3.7M | -3.2% | ||||
| Jan 19 | 17.52 | 19.23 |
19.23
|
17.48
|
2.4M | -6.96% | ||||
| Jan 18 | 18.83 | 20.12 |
20.64
|
18.79
|
1.7M | -8.95% | ||||
| Jan 14 | 20.68 | 21.51 |
22.18
|
20.46
|
1.0M | -5.4% | ||||
| Jan 13 | 21.86 | 22.99 |
23.59
|
21.72
|
1.4M | -4.92% | ||||
| Jan 12 | 22.99 | 23 |
23.43
|
22.36
|
1.6M | 0.92% | ||||
| Jan 11 | 22.78 | 21.55 |
23.02
|
21.5
|
1.4M | 5.81% | ||||
| Jan 10 | 21.53 | 21.43 |
21.87
|
20.73
|
1.4M | -1.55% | ||||
| Jan 7 | 21.87 | 21.01 |
22.27
|
21.01
|
1.6M | 3.55% | ||||
| Jan 6 | 21.12 | 21.59 |
21.59
|
20.4
|
1.3M | -0.94% | ||||
| Jan 5 | 21.32 | 22.58 |
22.77
|
21.12
|
1.8M | -5.45% | ||||
| Jan 4 | 22.55 | 24.13 |
24.14
|
21.94
|
2.0M | -5.41% | ||||
| Jan 3 | 23.84 | 24.4 |
24.71
|
23.28
|
2.1M | -1.89% | ||||
| Dec 31 | 24.3 | 24.76 |
25.47
|
24.13
|
801K | -1.74% | ||||
| Dec 30 | 24.73 | 24.09 |
25.24
|
24.09
|
706K | 2.83% | ||||
| Dec 29 | 24.05 | 24.68 |
25
|
23.91
|
697K | -3.1% | ||||
| Dec 28 | 24.82 | 25.53 |
25.68
|
24.52
|
753K | -2.28% | ||||
| Dec 27 | 25.4 | 26.11 |
26.46
|
25.09
|
608K | -2.5% | ||||
| Dec 23 | 26.05 | 26.35 |
26.57
|
25.26
|
859K | 0.19% | ||||
| Dec 22 | 26 | 25.58 |
26.32
|
25.39
|
1.2M | 0.93% | ||||
| Dec 21 | 25.76 | 24.71 |
25.78
|
24.6
|
688K | 6.49% | ||||
| Dec 20 | 24.19 | 24.72 |
24.91
|
23.91
|
1.4M | -5.21% | ||||
| Dec 17 | 25.52 | 25.74 |
26.62
|
24.85
|
3.0M | -1.85% | ||||
| Dec 16 | 26 | 26.94 |
27.48
|
25.5
|
1.1M | -0.88% | ||||
| Dec 15 | 26.23 | 25.99 |
26.52
|
24.85
|
1.1M | 0.65% | ||||
| Dec 14 | 26.06 | 26.36 |
27.06
|
25.87
|
1.0M | -3.87% | ||||
| Dec 13 | 27.11 | 26.13 |
27.79
|
26.13
|
1.3M | 4.87% | ||||
| Dec 10 | 25.85 | 27.2 |
27.88
|
25.82
|
1.1M | -4.68% | ||||
| Dec 9 | 27.12 | 28.45 |
28.75
|
26.95
|
1.1M | -4.81% | ||||
| Dec 8 | 28.49 | 28.73 |
28.91
|
27.92
|
1.4M | -1.21% | ||||
| Dec 7 | 28.84 | 28.46 |
29.64
|
28.05
|
1.5M | 4.68% | ||||
| Dec 6 | 27.55 | 26.58 |
27.64
|
25.26
|
2.3M | 3.34% | ||||
| Dec 3 | 26.66 | 28.16 |
28.39
|
25.88
|
1.2M | -4.44% | ||||
| Dec 2 | 27.9 | 27.21 |
28.14
|
26.4
|
1.1M | 2.91% | ||||
| Dec 1 | 27.11 | 28.89 |
29.5
|
26.5
|
1.2M | -3.52% | ||||
| Nov 30 | 28.1 | 29.29 |
29.47
|
27.72
|
1.6M | -5.16% | ||||
| Nov 29 | 29.63 | 30.24 |
30.48
|
28.8
|
927K | 0.82% | ||||
| Nov 26 | 29.39 | 28.95 |
29.95
|
28.92
|
426K | -2.55% | ||||
| Nov 24 | 30.16 | 29.88 |
30.36
|
29.12
|
1.2M | 0.40% | ||||
| Nov 23 | 30.04 | 31.82 |
32.18
|
29.74
|
1.5M | -5.59% | ||||
| Nov 22 | 31.82 | 33.2 |
34.29
|
31.57
|
1.1M | -3.25% | ||||
| Nov 19 | 32.89 | 32.02 |
33.9
|
32.02
|
968K | 2.43% | ||||
| Nov 18 | 32.11 | 34.49 |
34.49
|
31.96
|
1.0M | -6.19% | ||||
| Nov 17 | 34.23 | 35.66 |
36.12
|
33.94
|
1.0M | -4.17% | ||||
| Nov 16 | 35.72 | 36.17 |
36.45
|
34.93
|
1.3M | -2.27% | ||||
| Nov 15 | 36.55 | 35.43 |
36.86
|
35.04
|
1.7M | 3.69% | ||||
| Nov 12 | 35.25 | 32.95 |
35.6
|
32.95
|
2.0M | 7.70% | ||||
| Nov 11 | 32.73 | 31.31 |
35.64
|
31.26
|
3.0M | 6.79% | ||||
| Nov 10 | 30.65 | 28.08 |
31.02
|
27.98
|
4.1M | -6.44% | ||||
| Nov 9 | 32.76 | 32.95 |
33.23
|
31.68
|
1.1M | -0.91% | ||||
| Nov 8 | 33.06 | 32.82 |
33.6
|
31.95
|
1.1M | 2.32% | ||||
| Nov 5 | 32.31 | 32.82 |
33.45
|
32.06
|
801K | -1.34% | ||||
| Nov 4 | 32.75 | 32.58 |
32.82
|
31.96
|
493K | 2.66% | ||||
| Nov 3 | 31.9 | 30.99 |
32.26
|
30.94
|
797K | 0.47% | ||||
| Nov 2 | 31.75 | 32.31 |
32.31
|
31.22
|
916K | -2.82% | ||||
| Nov 1 | 32.67 | 31.62 |
33.81
|
31.38
|
2.0M | 5.42% | ||||
| Oct 29 | 30.99 | 29.23 |
31.01
|
28.7
|
1.6M | 5.41% | ||||
| Oct 28 | 29.4 | 28.11 |
29.63
|
28.08
|
1.6M | 4.59% | ||||
| Oct 27 | 28.11 | 27.43 |
28.95
|
27.28
|
2.0M | 7.04% | ||||
| Oct 26 | 26.26 | 25.97 |
26.7
|
25.5
|
1.1M | 0.96% | ||||
| Oct 25 | 26.01 | 25.8 |
26.22
|
25.2
|
2.1M | 0.31% | ||||
| Oct 22 | 25.93 | 27.67 |
27.7
|
25.87
|
1.5M | -6.12% | ||||
| Oct 21 | 27.62 | 27.17 |
28.08
|
26.92
|
1.2M | 0.40% | ||||
| Oct 20 | 27.51 | 27.4 |
28.11
|
26.9
|
1.0M | -2.96% | ||||
| Oct 19 | 28.35 | 27.95 |
29.32
|
27.63
|
1.5M | 2.68% | ||||
| Oct 18 | 27.61 | 27.63 |
28.37
|
27.32
|
1.5M | -2.2% | ||||
| Oct 15 | 28.23 | 29.23 |
29.91
|
28.19
|
3.1M | -3.19% | ||||
| Oct 14 | 29.16 | 29.84 |
29.98
|
28.49
|
747K | -1.25% | ||||
| Oct 13 | 29.53 | 29.59 |
29.84
|
28.77
|
666K | 1.65% | ||||
| Oct 12 | 29.05 | 28.79 |
29.48
|
28.18
|
950K | 1.75% | ||||
| Oct 11 | 28.55 | 27.74 |
29.48
|
27.67
|
1.6M | 3.89% | ||||
| Oct 8 | 27.48 | 27.9 |
28.11
|
27.42
|
677K | -1.61% | ||||
| Oct 7 | 27.93 | 28.15 |
28.89
|
27.52
|
1.2M | 1.01% | ||||
| Oct 6 | 27.65 | 27.19 |
28.53
|
26.9
|
1.3M | -0.07% | ||||
| Oct 5 | 27.67 | 27.42 |
28
|
26.89
|
1.3M | 1.28% | ||||
| Oct 4 | 27.32 | 27.54 |
27.7
|
26.44
|
1.4M | -1.62% | ||||
| Oct 1 | 27.77 | 28 |
28.63
|
26.73
|
1.1M | -0.39% | ||||
| Sep 30 | 27.88 | 28.39 |
28.88
|
27.53
|
1.5M | -1.27% | ||||
| Sep 29 | 28.24 | 28.44 |
29.52
|
27.66
|
2.4M | 0.18% | ||||
| Sep 28 | 28.19 | 29.63 |
30.06
|
28.01
|
1.3M | -6.78% | ||||
| Sep 27 | 30.24 | 29.61 |
30.77
|
28.63
|
1.4M | 1.65% | ||||
| Sep 24 | 29.75 | 30.5 |
30.78
|
29.46
|
1.0M | -3.85% | ||||
| Sep 23 | 30.94 | 32.08 |
32.27
|
30.23
|
1.8M | -2.27% | ||||
| Sep 22 | 31.66 | 32.3 |
32.91
|
31.39
|
619K | -1% | ||||
| Sep 21 | 31.98 | 31.5 |
32.28
|
31.14
|
1.3M | 3.46% | ||||
| Sep 20 | 30.91 | 31.59 |
31.94
|
30.41
|
880K | -5.99% | ||||
| Sep 17 | 32.88 | 32.69 |
33.99
|
32.69
|
4.1M | 0.09% | ||||
| Sep 16 | 32.85 | 32.32 |
33.18
|
32.32
|
1.2M | 1.20% | ||||
| Sep 15 | 32.46 | 33.28 |
33.46
|
32.1
|
2.0M | -1.81% | ||||
| Sep 14 | 33.06 | 32.35 |
33.59
|
32.26
|
1.6M | 3.15% | ||||
| Sep 13 | 32.05 | 30.03 |
32.84
|
30
|
1.6M | 7.91% | ||||
| Sep 10 | 29.7 | 30.63 |
31.27
|
29.58
|
854K | -3.1% | ||||
| Sep 9 | 30.65 | 31.54 |
31.56
|
30.38
|
740K | -2.61% | ||||
| Sep 8 | 31.47 | 32.53 |
32.65
|
30.96
|
733K | -3.2% | ||||
| Sep 7 | 32.51 | 33.39 |
34.08
|
32.47
|
744K | -2.72% | ||||
| Sep 3 | 33.42 | 33.76 |
33.94
|
33.22
|
392K | -0.74% | ||||
| Sep 2 | 33.67 | 33.29 |
34.08
|
33.1
|
720K | 2.37% | ||||
| Sep 1 | 32.89 | 32.9 |
33.26
|
32.62
|
1.4M | 0.98% | ||||
| Aug 31 | 32.57 | 32.08 |
33.82
|
31.69
|
1.8M | 1.91% | ||||
| Aug 30 | 31.96 | 31.9 |
32.42
|
31.54
|
1.5M | 0.31% | ||||
| Aug 27 | 31.86 | 31.66 |
32.09
|
31.56
|
476K | 0.47% | ||||
| Aug 26 | 31.71 | 31.64 |
32.16
|
31.28
|
576K | 0.35% | ||||
| Aug 25 | 31.6 | 31.39 |
31.87
|
30.91
|
487K | 0.73% | ||||
| Aug 24 | 31.37 | 31.74 |
32.03
|
31.27
|
584K | -0.57% | ||||
| Aug 23 | 31.55 | 31.41 |
31.91
|
31.02
|
989K | 1.71% | ||||
| Aug 20 | 31.02 | 29.55 |
31.22
|
29.33
|
947K | 5.01% | ||||
| Aug 19 | 29.54 | 30.4 |
30.53
|
29.39
|
514K | -3.08% | ||||
| Aug 18 | 30.48 | 29.14 |
31.56
|
28.44
|
868K | 4.67% | ||||
| Aug 17 | 29.12 | 29.13 |
29.82
|
28.62
|
1.2M | -2.54% | ||||
| Aug 16 | 29.88 | 33 |
33
|
29.43
|
1.2M | -9.51% | ||||
| Aug 13 | 33.02 | 33.43 |
33.63
|
32.74
|
777K | -0.81% | ||||
| Aug 12 | 33.29 | 32.03 |
33.36
|
32.03
|
1.1M | 3.22% | ||||
| Aug 11 | 32.25 | 33.32 |
33.53
|
30.59
|
1.6M | -2.3% | ||||
| Aug 10 | 33.01 | 33.5 |
34.21
|
32.84
|
1.4M | -0.12% | ||||
| Aug 9 | 33.05 | 32.89 |
34.46
|
32.65
|
1.1M | 1.01% | ||||
| Aug 6 | 32.72 | 31.41 |
32.99
|
31.29
|
1.5M | 4.54% | ||||
| Aug 5 | 31.3 | 30.62 |
31.69
|
30.27
|
1.3M | 2.12% | ||||
| Aug 4 | 30.65 | 30.33 |
31.26
|
30.18
|
1.2M | 0.46% | ||||
| Aug 3 | 30.51 | 28.95 |
30.52
|
28.79
|
1.1M | 6.45% | ||||
| Aug 2 | 28.66 | 29.26 |
29.52
|
28.51
|
942K | -1.48% | ||||
| Jul 30 | 29.09 | 28.06 |
29.67
|
27.8
|
935K | 2% | ||||
| Jul 29 | 28.52 | 28.88 |
29.13
|
28.15
|
800K | -0.38% | ||||
| Jul 28 | 28.63 | 27.24 |
28.7
|
27.09
|
1.9M | 4.83% | ||||
| Jul 27 | 27.31 | 26.99 |
27.43
|
26.27
|
1.0M | 0.96% | ||||
| Jul 26 | 27.05 | 27.48 |
28.04
|
26.42
|
939K | -1.96% | ||||
| Jul 23 | 27.59 | 27.71 |
27.92
|
26.82
|
872K | 0.15% | ||||
| Jul 22 | 27.55 | 27.71 |
28.29
|
26.52
|
1.8M | 0.18% | ||||
| Jul 21 | 27.5 | 25.99 |
28
|
25.82
|
2.2M | 7.09% | ||||
| Jul 20 | 25.68 | 26.72 |
26.95
|
25.16
|
2.9M | -3.46% | ||||
| Jul 19 | 26.6 | 26.24 |
27.57
|
25.01
|
3.2M | -1.88% | ||||
| Jul 16 | 27.11 | 27.91 |
28.09
|
27.07
|
3.9M | -1.74% | ||||
| Jul 15 | 27.59 | 27.75 |
29.07
|
27.21
|
9.6M | -2.89% | ||||
| Jul 14 | 28.41 | 30.15 |
30.51
|
28.09
|
3.1M | -5.96% | ||||
| Jul 13 | 30.21 | 33.02 |
33.1
|
29.69
|
3.3M | -14.37% | ||||
| Jul 12 | 35.28 | 35.96 |
36.2
|
34.77
|
1.1M | -0.28% | ||||
| Jul 9 | 35.38 | 35.72 |
35.95
|
34.42
|
1.1M | -1.2% | ||||
| Jul 8 | 35.81 | 36.09 |
36.59
|
34.66
|
1.1M | -4.48% | ||||
| Jul 7 | 37.49 | 36.39 |
37.61
|
35.23
|
1.4M | 3.68% | ||||
| Jul 6 | 36.16 | 35.78 |
36.27
|
34.92
|
1.4M | 1.40% | ||||
| Jul 2 | 35.66 | 35.42 |
35.74
|
34.9
|
625K | 1.16% | ||||
| Jul 1 | 35.25 | 35.44 |
35.48
|
34.29
|
1.4M | -0.7% | ||||
| Jun 30 | 35.5 | 34.67 |
35.68
|
34.38
|
2.2M | 3.17% | ||||
| Jun 29 | 34.41 | 34.33 |
34.51
|
33.55
|
1.7M | 0.73% | ||||
| Jun 28 | 34.16 | 32.7 |
34.42
|
32.51
|
1.0M | 5.24% | ||||
| Jun 25 | 32.46 | 31.94 |
32.81
|
31.53
|
1.5M | 1.66% | ||||
| Jun 24 | 31.93 | 31.73 |
32.27
|
30.5
|
958K | 1.40% | ||||
| Jun 23 | 31.49 | 29.89 |
32.22
|
29.89
|
1.3M | 5.92% | ||||
| Jun 22 | 29.73 | 29.34 |
29.92
|
28.66
|
882K | 1.19% | ||||
| Jun 21 | 29.38 | 30.58 |
30.58
|
28.26
|
1.4M | -4.64% | ||||
| Jun 18 | 30.81 | 31.09 |
32.14
|
29.8
|
6.2M | -0.03% | ||||
| Jun 17 | 30.82 | 30.19 |
31.92
|
30.09
|
1.4M | 0.65% | ||||
| Jun 16 | 30.62 | 28.54 |
30.84
|
28.21
|
1.5M | 6.84% | ||||
| Jun 15 | 28.66 | 30.41 |
30.7
|
28.34
|
1.0M | -6.52% | ||||
| Jun 14 | 30.66 | 31 |
32.23
|
30.33
|
1.5M | 0.07% | ||||
| Jun 11 | 30.64 | 30.08 |
30.98
|
29.78
|
1.2M | 2.07% | ||||
| Jun 10 | 30.02 | 29.03 |
30.29
|
28.99
|
1.5M | 2.70% | ||||
| Jun 9 | 29.23 | 29.25 |
29.34
|
28.44
|
923K | 0.58% | ||||
| Jun 8 | 29.06 | 27.54 |
29.4
|
27.23
|
1.3M | 7.31% | ||||
| Jun 7 | 27.08 | 26.85 |
27.13
|
25.94
|
1.2M | 1.31% | ||||
| Jun 4 | 26.73 | 26 |
26.84
|
25.76
|
861K | 3.69% | ||||
| Jun 3 | 25.78 | 27.42 |
27.76
|
25.5
|
933K | -7.66% | ||||
| Jun 2 | 27.92 | 27.95 |
28.35
|
27.37
|
918K | -0.11% | ||||
| Jun 1 | 27.95 | 27.93 |
28.46
|
26.67
|
1.1M | 1.27% | ||||
| May 28 | 27.6 | 27.18 |
27.87
|
26.64
|
890K | 1.55% | ||||
| May 27 | 27.18 | 26.59 |
27.52
|
26.47
|
2.7M | 1.99% | ||||
| May 26 | 26.65 | 26.56 |
27.29
|
26.07
|
1.7M | 0.38% | ||||
| May 25 | 26.55 | 25.55 |
26.74
|
25.26
|
1.8M | 3.07% | ||||
| May 24 | 25.76 | 25.6 |
25.88
|
24.44
|
1.9M | 5.62% | ||||
| May 21 | 24.39 | 23.55 |
24.84
|
23.21
|
2.1M | 4.01% | ||||
| May 20 | 23.45 | 23.73 |
23.93
|
22.25
|
2.2M | 9.07% | ||||
| May 19 | 21.5 | 21.28 |
22.19
|
21.01
|
939K | -1.51% | ||||
| May 18 | 21.83 | 21.81 |
22.66
|
21.48
|
886K | 0.69% | ||||
| May 17 | 21.68 | 22.95 |
23.38
|
20.94
|
1.8M | -6.07% | ||||
| May 14 | 23.08 | 23.88 |
23.98
|
22.62
|
1.8M | -0.65% | ||||
| May 13 | 23.23 | 26.25 |
26.66
|
23.02
|
1.8M | -9.96% | ||||
| May 12 | 25.8 | 27.3 |
27.4
|
25.34
|
2.8M | -8.05% | ||||
| May 11 | 28.06 | 27.69 |
28.72
|
27
|
1.2M | -4.62% | ||||
| May 10 | 29.42 | 28.27 |
29.76
|
27.66
|
1.2M | 2.22% | ||||
| May 7 | 28.78 | 29.66 |
30.68
|
28.54
|
776K | -2.04% | ||||
| May 6 | 29.38 | 28.75 |
29.47
|
27.1
|
1.7M | 1.07% | ||||
| May 5 | 29.07 | 29.97 |
30.42
|
28.1
|
1.5M | -1.36% | ||||
| May 4 | 29.47 | 30.51 |
31.16
|
28.4
|
2.0M | -5.45% | ||||
| May 3 | 31.17 | 32.24 |
32.38
|
30.4
|
1.5M | -2.81% | ||||
| Apr 30 | 32.07 | 32.89 |
33.63
|
31.37
|
883K | -3.55% | ||||
| Apr 29 | 33.25 | 34.78 |
34.82
|
32.62
|
1.2M | -3.17% | ||||
| Apr 28 | 34.34 | 35 |
35.37
|
34.01
|
685K | -3.4% | ||||
| Apr 27 | 35.55 | 35.34 |
35.94
|
34.63
|
1.4M | 1.37% | ||||
| Apr 26 | 35.07 | 34.72 |
35.16
|
33.35
|
846K | 1.36% | ||||
| Apr 23 | 34.6 | 33.84 |
34.83
|
33.66
|
776K | 2.25% | ||||
| Apr 22 | 33.84 | 33.89 |
34.99
|
32.59
|
1.5M | -0.21% | ||||
| Apr 21 | 33.91 | 31.46 |
34.08
|
31
|
872K | 6.60% | ||||
| Apr 20 | 31.81 | 31.41 |
32.19
|
30.92
|
747K | 2.41% | ||||
| Apr 19 | 31.06 | 32.8 |
33.42
|
30.5
|
1.7M | -6.08% | ||||
| Apr 16 | 33.07 | 32.63 |
33.78
|
32.58
|
3.9M | 2.23% | ||||
| Apr 15 | 32.35 | 34.38 |
34.47
|
32.23
|
1.5M | -4.91% | ||||
| Apr 14 | 34.02 | 33.88 |
34.49
|
33.44
|
1.0M | 0.41% | ||||
| Apr 13 | 33.88 | 33.51 |
34.48
|
33.05
|
1.1M | 0.47% | ||||
| Apr 12 | 33.72 | 34.38 |
34.9
|
33.12
|
1.1M | -2.8% | ||||
| Apr 9 | 34.69 | 35.11 |
35.69
|
34.37
|
1.7M | -1.48% | ||||
| Apr 8 | 35.21 | 33.46 |
35.25
|
33.03
|
1.0M | 5.93% | ||||
| Apr 7 | 33.24 | 35.39 |
35.72
|
33.01
|
1.3M | -7.25% | ||||
| Apr 6 | 35.84 | 34.9 |
35.95
|
34.71
|
1.3M | 2.20% | ||||
| Apr 5 | 35.07 | 35.43 |
36.23
|
34.51
|
2.6M | 1.45% | ||||
| Apr 1 | 34.57 | 35.21 |
35.41
|
33.91
|
1.2M | -0.6% | ||||
| Mar 31 | 34.78 | 33.94 |
35.75
|
33.94
|
1.9M | 3.27% | ||||
| Mar 30 | 33.68 | 30.5 |
33.85
|
30.31
|
3.1M | 10.75% | ||||
| Mar 29 | 30.41 | 31.04 |
31.75
|
30.12
|
963K | -2.81% | ||||
| Mar 26 | 31.29 | 30.27 |
31.91
|
30.22
|
913K | 3.06% | ||||
| Mar 25 | 30.36 | 29.66 |
30.9
|
28.17
|
3.4M | -1.01% | ||||
| Mar 24 | 30.67 | 31.99 |
32.68
|
30.65
|
2.0M | -4.25% | ||||
| Mar 23 | 32.03 | 32.55 |
32.66
|
30.5
|
2.2M | -0.96% | ||||
| Mar 22 | 32.34 | 31.35 |
32.71
|
29
|
3.3M | 3.95% | ||||
| Mar 19 | 31.11 | 31.66 |
33.25
|
31.02
|
7.6M | 1.14% | ||||
| Mar 18 | 30.76 | 35.86 |
36
|
30.1
|
4.2M | -14.44% | ||||
| Mar 17 | 35.95 | 37.31 |
37.31
|
35.39
|
1.8M | -5.82% | ||||
| Mar 16 | 38.17 | 38.35 |
39.98
|
35.51
|
2.0M | 0.45% | ||||
| Mar 15 | 38 | 35.57 |
39.03
|
34.83
|
2.4M | 9.07% | ||||
| Mar 12 | 34.84 | 34.41 |
35.1
|
34
|
1.0M | 0.64% | ||||
| Mar 11 | 34.62 | 34.91 |
35.54
|
34.38
|
1.6M | 2.27% | ||||
| Mar 10 | 33.85 | 36.19 |
36.97
|
33.84
|
1.0M | -5.58% | ||||
| Mar 9 | 35.85 | 33.69 |
38.52
|
33.61
|
1.4M | 8.80% | ||||
| Mar 8 | 32.95 | 31.18 |
34.89
|
31.18
|
724K | 2.33% | ||||
| Mar 5 | 32.2 | 32.61 |
33.45
|
29.52
|
1.5M | -2.37% | ||||
| Mar 4 | 32.98 | 33.75 |
34.61
|
31.41
|
1.7M | -2.77% | ||||
| Mar 3 | 33.92 | 36.3 |
36.78
|
33.03
|
1.1M | -6.56% | ||||
| Mar 2 | 36.3 | 37.23 |
38.38
|
35.76
|
1.3M | -1.89% | ||||
| Mar 1 | 37 | 34.43 |
37.44
|
33.76
|
1.6M | 13.43% | ||||
| Feb 26 | 32.62 | 33.99 |
34.2
|
32
|
1.5M | -4.12% | ||||
| Feb 25 | 34.02 | 37.18 |
37.4
|
34
|
2.0M | -9.71% | ||||
| Feb 24 | 37.68 | 40.01 |
40.1
|
36.53
|
1.1M | -2.81% | ||||
| Feb 23 | 38.77 | 37 |
39.45
|
33.7
|
2.1M | -2.37% | ||||
| Feb 22 | 39.71 | 41 |
44.04
|
39.01
|
4.3M | -1.15% | ||||
| Feb 19 | 40.17 | 38.63 |
40.92
|
38.01
|
1.8M | 5.29% | ||||
| Feb 18 | 38.15 | 38.16 |
38.47
|
36.7
|
1.1M | -1.8% | ||||
| Feb 17 | 38.85 | 38.79 |
39.65
|
37.69
|
1.1M | -0.08% | ||||
| Feb 16 | 38.88 | 38.37 |
39.76
|
37.24
|
1.4M | 2.53% | ||||
| Feb 12 | 37.92 | 36.22 |
38.15
|
35.27
|
552K | 4.32% | ||||
| Feb 11 | 36.35 | 37.31 |
37.48
|
35.76
|
1.0M | -2.68% | ||||
| Feb 10 | 37.35 | 38.31 |
38.49
|
37.19
|
1.4M | -3.24% | ||||
| Feb 9 | 38.6 | 39.75 |
40
|
37.92
|
1.4M | -3.5% | ||||
| Feb 8 | 40 | 39.95 |
40.05
|
38.09
|
1.4M | 0.13% | ||||
| Feb 5 | 39.95 | 40.03 |
40.41
|
38.53
|
1.3M | 0.83% | ||||
| Feb 4 | 39.62 | 37.37 |
39.87
|
37.31
|
6.5M | 7.02% | ||||
| Feb 3 | 37.02 | 39.1 |
40.55
|
36.99
|
2.9M | -4.69% | ||||
| Feb 2 | 38.84 | 38.59 |
41.76
|
35.1
|
10.7M | 3.08% | ||||
| Feb 1 | 37.68 | 34.36 |
38.09
|
34.26
|
4.9M | 11.05% | ||||
| Jan 29 | 33.93 | 32.42 |
34.4
|
31.88
|
4.7M | 2.82% | ||||
| Jan 28 | 33 | 33.35 |
34.75
|
32.21
|
7.4M | 6.52% | ||||
| Jan 27 | 30.98 | 31.3 |
34.9
|
30.04
|
35.8M | 0% | ||||