Earnings Ahead

SKX - Skechers USA Inc.

50.32 0.05 0.1

  1. Home
  2. Consumer Goods
  3. SKX
Skechers USA Inc.

Skechers USA Inc.

About

Profile

Headquarters

Manhattan Beach, California, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

SKX



 
...

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.
  • Skechers shares tumble as guidance overshadows Q4 results
  • Skechers GAAP EPS of $0.56 beats by $0.02, revenue of $1.96B misses by $80M
  • Skechers Q4 2023 Earnings Preview
  • Republican policy loser stocks by sectors - GS
  • Piper Sandler picks 6 highest-conviction stocks
  • Skechers GAAP EPS of $0.93 beats by $0.14, revenue of $2.03B in-line
  • Skechers Q3 2023 Earnings Preview
  • Skechers looks for big basketball bounce with shoe deal for reigning NBA MVP
  • Skechers wins preliminary injunction in Europe against Dockers by Gerli
  • UBS Research: Softgoods sales, stock prices to decline when student loan payments resume
  • Softgoods spending is projected to decline due to consumers’ economic outlook
  • Skechers dazzles with restaurant concept in California
  • Pick Skechers over Vans-maker VFC amid uncertainty: Piper Sandler
  • Consumer spending headwinds are here - quant ratings suggest these stocks may still fly
  • Skechers rallies after earnings topper
  • Skechers GAAP EPS of $0.98 beats by $0.44, revenue of $2.01B beats by $90M
  • Skechers Q2 2023 Earnings Preview
  • Skechers named new short idea at Hedgeye
  • Skechers stock slides on soft Q2 guide
  • Skechers Q1 results beat estimates, co raises FY 2023 guidance

Earnings History

Date EPS / Forecast Revenue / Forecast
February 3, 2022 0.43 / 0.324 1.65B / 1.55B Beat!
October 28, 2021 0.68 / 0.712 1.55B / 1.62B
July 22, 2021 0.88 / 0.5157 1.66B / 1.49B Beat!
April 23, 2021 0.63 / 0.4921 1.43B / 1.34B Beat!
April 22, 2021 0.63 / 0.5105 1.43B / 1.35B Beat!
February 4, 2021 0.24 / 0.2983 1.32B / 1.31B Beat!
October 29, 2020 0.53 / 0.3644 1.3B / 1.2B Beat!
July 23, 2020 -0.48 / -0.67 729.47M / 653.28M Beat!
April 23, 2020 0.39 / 0.39 1.24B / 1.22B Beat!
February 6, 2020 0.39 / 0.39 1.33B / 1.25B Beat!
Date Price Open High Low Vol Change ER
May 2, 2023 53.01 53.02
53.22
51.85
2.3M -0.24%
May 1, 2023 53.14 53.5
54.36
52.82
3.1M -0.09%
Apr 28, 2023 53.19 51.26
53.39
50.78
5.6M 6.66%
Apr 27, 2023 49.87 48.81
50.09
47
3.5M -0.3%
Apr 26, 2023 50.02 48.87
50.33
48.87
2.6M 1.73%
 
Apr 25, 2023 49.17 50.3
50.52
48.97
2.8M -1.99%
Apr 24, 2023 50.17 50.14
50.3
49.66
1.6M -0.24%
Apr 21, 2023 50.29 49.91
50.43
49.72
1.4M 0.60%
Apr 20, 2023 49.99 49.91
50.79
49.71
1.2M 0.38%
Apr 19, 2023 49.8 50.05
50.17
49.25
1.4M -0.32%
Apr 18, 2023 49.96 49.4
50.1
49.16
2.5M 1.42%
Apr 17, 2023 49.26 49.6
49.98
49.1
1.9M -0.48%
Apr 14, 2023 49.5 48.8
49.69
48.66
1.6M 2.02%
Apr 13, 2023 48.52 48.94
48.95
48.19
1.5M 0.04%
Apr 12, 2023 48.5 49.17
49.41
48.43
1.8M -0.41%
Apr 11, 2023 48.7 47.43
49.14
47.42
2.5M 3.44%
Apr 10, 2023 47.08 45.99
47.14
45.67
1.3M 1.97%
Apr 6, 2023 46.17 46.05
46.22
45.63
1.5M -0.3%
Apr 5, 2023 46.31 46.18
46.44
45.99
1.2M -1.11%
Apr 4, 2023 46.83 47.42
47.51
46.43
1.9M -1.41%
Apr 3, 2023 47.5 47.26
47.56
46.88
1.1M -0.04%
Mar 31, 2023 47.52 46.71
47.7
46.71
1.6M 2.13%
Mar 30, 2023 46.53 46.46
46.96
46.44
951K 0.82%
Mar 29, 2023 46.15 46.26
46.68
45.64
1.6M 0.87%
Mar 28, 2023 45.75 44.79
45.78
44.43
1.8M 2.42%
Mar 27, 2023 44.67 45.29
45.29
44.13
1.2M -0.53%
Mar 24, 2023 44.91 43.84
45.05
43.67
1.5M 1.01%
Mar 23, 2023 44.46 44.8
45.64
44.08
1.4M 0.27%
Mar 22, 2023 44.34 45.07
45.41
44.32
1.1M -2.05%
Mar 21, 2023 45.27 44.92
45.49
44.85
1.2M 2.89%
Mar 20, 2023 44 44.78
45.04
43.48
1.2M -0.99%
Mar 17, 2023 44.44 44.46
44.72
43.94
1.8M -0.6%
Mar 16, 2023 44.71 43.05
44.83
42.78
1.9M 3.45%
Mar 15, 2023 43.22 42.09
43.28
41.56
1.8M 0.32%
Mar 14, 2023 43.08 42.55
43.31
42.42
1.6M 3.41%
Mar 13, 2023 41.66 42.22
42.76
41.58
1.7M -3.07%
Mar 10, 2023 42.98 43.6
43.9
42.4
1.9M -0.83%
Mar 9, 2023 43.34 44.42
44.68
43.24
1.6M -2.26%
Mar 8, 2023 44.34 44.34
44.61
43.97
1.5M -0.38%
Mar 7, 2023 44.51 45.04
45.49
44.44
1.2M -1.18%
Mar 6, 2023 45.04 45.76
45.85
44.85
1.5M -1.81%
Mar 3, 2023 45.87 45.93
46.06
45.49
1.5M -0.15%
Mar 2, 2023 45.94 45
46.08
44.66
1.2M 1.37%
Mar 1, 2023 45.32 44.66
45.43
44.66
1.2M 1.82%
Feb 28, 2023 44.51 44.11
44.71
43.99
1.4M 1.30%
Feb 27, 2023 43.94 44.5
44.69
43.88
1.0M 0.14%
Feb 24, 2023 43.88 43.59
44.03
43.24
1.2M -0.81%
Feb 23, 2023 44.24 44.32
44.52
43.63
1.2M 0.80%
Feb 22, 2023 43.89 43.55
44.1
43.55
1.2M 0.80%
Feb 21, 2023 43.54 44.47
44.58
43.52
1.4M -2.64%
Feb 17, 2023 44.72 44.5
45
44.33
1.1M 0.31%
Feb 16, 2023 44.58 45.23
45.67
44.58
1.4M -1.65%
Feb 15, 2023 45.33 44.6
45.6
44.56
1.3M 0.58%
Feb 14, 2023 45.07 44.26
45.2
44.08
2.0M 0.72%
Feb 13, 2023 44.75 43.95
44.8
43.8
1.7M 2.22%
Feb 10, 2023 43.78 43.7
44.14
43.27
2.2M -0.75%
Feb 9, 2023 44.11 44.83
45.34
43.94
1.6M -0.18%
Feb 8, 2023 44.19 44.47
44.53
43.22
2.5M -1.82%
Feb 7, 2023 45.01 44.38
45.08
43.75
2.0M 0.49%
Feb 6, 2023 44.79 44.45
45.38
44.15
2.8M 0.25%
Feb 3, 2023 44.68 45.8
47.18
44.47
6.6M -9.15%
Feb 2, 2023 49.18 49.16
49.56
48.48
2.3M -0.08%
Feb 1, 2023 49.22 48.16
49.55
47.65
3.2M 2.22%
Jan 31, 2023 48.15 47.66
48.38
47.65
2.3M 1.05%
Jan 30, 2023 47.65 46.88
48.18
46.8
1.8M 0.36%
Jan 27, 2023 47.48 47.85
48.21
47.41
1.7M -0.86%
Jan 26, 2023 47.89 48.63
49
47.48
913K -0.46%
Jan 25, 2023 48.11 47.89
48.44
47.29
1.6M -0.78%
Jan 24, 2023 48.49 48.23
49.03
48.01
1.2M -0.53%
Jan 23, 2023 48.75 48.94
49.4
48.02
3.2M 4.57%
Jan 20, 2023 46.62 46.54
46.99
45.85
1.2M 1.61%
Jan 19, 2023 45.88 45.46
45.98
45.06
1.7M -0.39%
Jan 18, 2023 46.06 45.56
46.41
45.41
2.2M -0.35%
Jan 17, 2023 46.22 46.23
46.89
46.15
1.9M -0.73%
Jan 13, 2023 46.56 45.94
46.68
45.72
2.4M 0.80%
Jan 12, 2023 46.19 46.59
46.83
45.74
2.3M -0.62%
Jan 11, 2023 46.48 46.3
46.72
46.05
1.1M 0.56%
Jan 10, 2023 46.22 45.88
46.37
45.44
1.7M 0.96%
Jan 9, 2023 45.78 44.53
46.04
43.97
2.2M 2.67%
Jan 6, 2023 44.59 44.06
44.73
43.58
1.6M 3.17%
Jan 5, 2023 43.22 42.81
43.55
42.07
1.4M -0.53%
Jan 4, 2023 43.45 42.38
43.94
42.2
1.9M 3.87%
Jan 3, 2023 41.83 42.42
42.55
41.54
1.6M -0.29%
Dec 30 41.95 41.35
42.01
41.22
1.0M 0.14%
Dec 29 41.89 41.61
42.22
41.55
961K 0.65%
Dec 28 41.62 42.56
42.63
41.41
955K -2.09%
Dec 27 42.51 42.29
42.66
41.98
978K 1.21%
Dec 23 42 41.96
42.18
41.44
833K -0.43%
Dec 22 42.18 41.69
42.28
41.4
1.2M 0.26%
Dec 21 42.07 41.8
43
41.8
1.9M 4.16%
Dec 20 40.39 40.84
41.2
40.25
1.3M -1.39%
Dec 19 40.96 41
41.34
40.73
1.0M -0.29%
Dec 16 41.08 41.34
41.75
40.72
2.3M -1.96%
Dec 15 41.9 41.54
42.07
40.84
1.0M -1.16%
Dec 14 42.39 42.63
42.89
41.94
750K 0.12%
Dec 13 42.34 43.66
44.34
41.94
1.8M -0.52%
Dec 12 42.56 42.52
42.75
42.24
929K 0.73%
Dec 9 42.25 42.85
42.97
42.02
1.2M -2.56%
Dec 8 43.36 42.86
43.45
42.43
1.2M 2%
Dec 7 42.51 42.68
43.05
42.29
771K -1%
Dec 6 42.94 42.01
42.96
41.97
1.8M 2.85%
Dec 5 41.75 42.89
42.89
41.63
831K -3.42%
Dec 2 43.23 42.46
43.45
42.46
1.0M 0.58%
Dec 1 42.98 42.33
43.49
42.13
2.1M 1.92%
Nov 30 42.17 40.89
42.29
40.78
3.0M 4.46%
Nov 29 40.37 39.71
40.56
39.63
1.4M 1.56%
Nov 28 39.75 39.69
40.39
39.57
1.4M -0.87%
Nov 25 40.1 40.09
40.38
40
468K 0%
Nov 23 40.1 39.97
40.6
39.76
690K -0.1%
Nov 22 40.14 39.25
40.22
38.99
1.4M 2.69%
Nov 21 39.09 39.5
39.75
38.62
1.1M -1.88%
Nov 18 39.84 40.7
40.9
39.62
1.3M -0.13%
Nov 17 39.89 39.07
39.97
38.81
1.4M 0.28%
Nov 16 39.78 39.5
40.04
39.31
1.1M -1.14%
Nov 15 40.24 40.3
41.3
40.06
1.9M 2.71%
Nov 14 39.18 39.21
39.78
39.07
1.5M -0.99%
Nov 11 39.57 38.1
39.85
38.02
2.4M 4.82%
Nov 10 37.75 36.92
37.75
36.89
1.4M 6.19%
Nov 9 35.55 35.35
35.94
35.11
1.3M -0.78%
Nov 8 35.83 36.13
36.4
35.29
1.1M 0.28%
Nov 7 35.73 36.88
36.88
35.1
1.3M -2.16%
Nov 4 36.52 35.75
36.83
35.63
2.3M 4.88%
Nov 3 34.82 34.52
35.36
33.77
1.4M -0.11%
Nov 2 34.86 35.03
36.08
34.78
3.5M -1.05%
Nov 1 35.23 34.4
35.34
34.23
2.5M 2.32%
Oct 31 34.43 33.29
34.75
33.17
2.7M 3.21%
Oct 28 33.36 32.61
33.67
32.16
2.0M 2.21%
Oct 27 32.64 32.82
33.2
32.01
2.8M 0.71%
Oct 26 32.41 33.7
34.78
32.3
7.2M -9.8%
Oct 25 35.93 34.65
36.08
34.65
3.7M 3.60%
Oct 24 34.68 34.9
35.17
34.15
2.5M -0.63%
Oct 21 34.9 33.83
35.17
33.63
2.2M 3.16%
Oct 20 33.83 36.15
36.47
33.71
3.4M -5.24%
Oct 19 35.7 35.65
36.18
35.24
1.3M -0.64%
Oct 18 35.93 36.51
36.96
35.46
1.9M 1.44%
Oct 17 35.42 35.48
35.64
34.85
2.1M 2.07%
Oct 14 34.7 35.23
35.58
34.34
1.4M -0.66%
Oct 13 34.93 33.97
35.38
33.4
1.6M 0.92%
Oct 12 34.61 34.24
34.82
33.97
1.5M 1.44%
Oct 11 34.12 33.4
34.7
33.33
1.3M 1.49%
Oct 10 33.62 34.28
34.44
32.94
1.4M -2.21%
Oct 7 34.38 34.23
34.44
33.89
976K -1.43%
Oct 6 34.88 34.88
35.26
34.41
790K -0.17%
Oct 5 34.94 33.59
35.09
33.59
1.5M 2.49%
Oct 4 34.09 32.99
34.09
32.99
1.9M 6.03%
Oct 3 32.15 32.16
32.7
31.91
1.9M 1.36%
Sep 30 31.72 32.09
33.03
31.28
3.7M -6.98%
Sep 29 34.1 33.83
34.16
33.23
1.0M -0.84%
Sep 28 34.39 33.6
34.59
33.52
1.8M 3.15%
Sep 27 33.34 33.35
33.68
32.64
1.3M 1.18%
Sep 26 32.95 33.68
33.99
32.66
1.7M -2.86%
Sep 23 33.92 34.53
34.67
33.4
1.7M -3.85%
Sep 22 35.28 36.09
36.21
35.16
876K -1.7%
Sep 21 35.89 36.59
37.11
35.85
844K -1.1%
Sep 20 36.29 36.29
36.72
36.09
994K -1.52%
Sep 19 36.85 35.57
37
35.57
1.3M 2.76%
Sep 16 35.86 35.72
36.48
35.37
2.2M -0.83%
Sep 15 36.16 36
36.8
35.87
1.1M -0.5%
Sep 14 36.34 36.5
36.77
35.9
1.4M -0.03%
Sep 13 36.35 37.31
37.65
36.11
1.6M -6.65%
Sep 12 38.94 38.49
39.4
38.49
1.3M 2.29%
Sep 9 38.07 37.47
38.33
37.45
1.4M 2.64%
Sep 8 37.09 37.27
37.49
35.9
1.5M -1.77%
Sep 7 37.76 36.86
38.02
36.86
1.6M 1.97%
Sep 6 37.03 37.32
37.49
36.03
2.0M -0.35%
Sep 2 37.16 37.94
38.17
36.89
1.2M -0.99%
Sep 1 37.53 37.5
37.65
36.81
1.1M -0.71%
Aug 31 37.8 38.31
38.7
37.78
1.3M -1.25%
Aug 30 38.28 39.12
39.29
38.26
735K -1.01%
Aug 29 38.67 38.02
39.03
37.86
798K 0.39%
Aug 26 38.52 39.78
39.84
38.41
836K -2.95%
Aug 25 39.69 39.08
40.23
38.94
1.3M 1.80%
Aug 24 38.99 38.62
39.3
38.48
940K 0.78%
Aug 23 38.69 39.24
39.49
38.55
1.1M -0.57%
Aug 22 38.91 38.74
39.16
38.42
987K -1.47%
Aug 19 39.49 40.13
40.2
39.29
845K -2.06%
Aug 18 40.32 40.08
40.54
39.8
928K -0.47%
Aug 17 40.51 41.22
41.28
40.05
886K -2.48%
Aug 16 41.54 40
41.62
39.99
1.3M 3.33%
Aug 15 40.2 40.01
40.38
39.83
1.6M -0.02%
Aug 12 40.21 40.44
40.44
39.85
1.1M 0.53%
Aug 11 40 39.75
40.48
39.35
1.6M 1.91%
Aug 10 39.25 39.25
40.13
39.09
1.5M 2.64%
Aug 9 38.24 39.2
39.27
37.8
1.3M -3.14%
Aug 8 39.48 39.56
40.37
39.4
938K 0.38%
Aug 5 39.33 39
39.61
38.87
808K -0.13%
Aug 4 39.38 38.55
39.41
38.2
1.1M 2.13%
Aug 3 38.56 37.88
38.87
37.79
1.0M 2.64%
Aug 2 37.57 38.08
38.15
37.48
1.1M -1.88%
Aug 1 38.29 37.68
38.46
37.26
1.4M 0.87%
Jul 29 37.96 38.16
38.27
37.6
1.9M 0.26%
Jul 28 37.86 36.6
38.06
36.52
2.1M 3.98%
Jul 27 36.41 36.09
36.62
33.51
3.8M 2.10%
Jul 26 35.66 37.01
37.41
35.08
4.7M -5.94%
Jul 25 37.91 38.15
38.37
37.19
2.0M -0.97%
Jul 22 38.28 38.62
38.79
37.84
1.4M -0.65%
Jul 21 38.53 38.54
38.8
38.15
1.2M -0.26%
Jul 20 38.63 37.81
38.78
37.69
1.7M 1.90%
Jul 19 37.91 35.18
38.25
35.17
3.8M 2.13%
Jul 18 37.12 37.35
37.9
36.96
1.5M 1.09%
Jul 15 36.72 37.14
37.37
36.24
1.4M 0.33%
Jul 14 36.6 36.34
36.74
35.9
552K -0.97%
Jul 13 36.96 35.75
37.14
35.5
776K 1.54%
Jul 12 36.4 36.3
37.31
36.05
787K 0%
Jul 11 36.4 36.38
36.82
36
650K -1.46%
Jul 8 36.94 36.88
37.06
36.23
709K -0.16%
Jul 7 37 36.06
37.04
35.94
1.2M 3.38%
Jul 6 35.79 36.29
36.89
35.24
1.3M -1.86%
Jul 5 36.47 34.55
36.82
34.55
1.3M 3.34%
Jul 1 35.29 35.35
35.51
34.22
1.4M -0.82%
Jun 30 35.58 36.1
36.21
34.65
1.7M -3.55%
Jun 29 36.89 37.55
37.55
36.36
764K -1.31%
Jun 28 37.38 38.7
39.61
37.36
1.3M -3.01%
Jun 27 38.54 38.74
39.08
37.94
1.1M -0.1%
Jun 24 38.58 37.22
38.87
37.22
1.2M 5.21%
Jun 23 36.67 36.43
36.89
35.98
1.6M 1.80%
Jun 22 36.02 36.2
36.41
35.7
929K -1.85%
Jun 21 36.7 37.03
37.48
36.27
1.0M 0.63%
Jun 17 36.47 35.55
36.87
35.35
1.5M 3.02%
Jun 16 35.4 36.63
36.64
35.03
1.3M -6.65%
Jun 15 37.92 38.63
38.63
37.16
1.6M 2.40%
Jun 14 37.03 36.8
37.59
36.68
1.2M 0.84%
Jun 13 36.72 38.02
38.31
36.28
2.0M -6.85%
Jun 10 39.42 40.5
40.89
39.4
954K -4.67%
Jun 9 41.35 41.51
42.07
41.21
1.1M -1.17%
Jun 8 41.84 41.83
42.83
41.59
1.2M -1.18%
Jun 7 42.34 40.55
42.49
40.31
1.4M 2.77%
Jun 6 41.2 41.63
41.83
40.92
1.0M -0.17%
Jun 3 41.27 40.87
41.49
40.34
752K 0.02%
Jun 2 41.26 39.49
41.29
39.22
1.2M 5.12%
Jun 1 39.25 39.79
40.15
38.57
899K -0.38%
May 31 39.4 39.25
39.79
38.39
1.8M 0.41%
May 27 39.24 37.87
39.31
37.81
1.1M 4.14%
May 26 37.68 36.59
38.6
36.33
1.2M 4.75%
May 25 35.97 34.07
36.22
34.07
1.3M 3.72%
May 24 34.68 35.56
35.85
34.04
1.2M -4.59%
May 23 36.35 36.11
36.69
35.58
1.2M 0.61%
May 20 36.13 36.47
36.63
34.72
1.4M 0.64%
May 19 35.9 36.5
37.1
35.69
1.5M -3.1%
May 18 37.05 37.2
38.46
36.86
1.2M -3.06%
May 17 38.22 37.57
38.28
36.91
1.1M 3.75%
May 16 36.84 37.66
38.05
36.62
1.1M -2.77%
May 13 37.89 37.01
38.52
37.01
1.4M 3.87%
May 12 36.48 35.28
37.19
35.11
1.6M 2.73%
May 11 35.51 36.25
37.08
35.44
1.2M -1.39%
May 10 36.01 36.21
36.67
34.84
1.2M 0.61%
May 9 35.79 36.39
37.46
35.51
1.0M -3.87%
May 6 37.23 37.58
37.72
36.58
1.2M -2.72%
May 5 38.27 39.53
39.69
37.79
932K -4.63%
May 4 40.13 39.02
40.16
38.06
952K 2.66%
May 3 39.09 39.73
39.85
38.35
967K -1.44%
May 2 39.66 38.29
39.7
38.11
1.3M 3.55%
Apr 29 38.3 39.22
39.74
38.18
1.5M -3.6%
Apr 28 39.73 39.42
40.16
38.32
1.5M 1.17%
Apr 27 39.27 39.38
40.8
39
2.7M 4.97%
Apr 26 37.41 38.74
38.92
37.18
2.4M -4.66%
Apr 25 39.24 38.91
39.69
38.31
2.0M -1.21%
Apr 22 39.72 41
41.4
39.7
1.4M -3.55%
Apr 21 41.18 41.87
42.41
40.98
1.3M -0.02%
Apr 20 41.19 41.83
42.3
41.15
1.3M -0.79%
Apr 19 41.52 39.87
41.63
39.7
1.5M 4.43%
Apr 18 39.76 39.65
39.8
38.74
1.3M -0.03%
Apr 14 39.77 39.02
39.95
38.62
1.3M 2.18%
Apr 13 38.92 37.71
39.01
37.62
908K 3.29%
Apr 12 37.68 38.11
38.98
37.62
871K -0.48%
Apr 11 37.86 37.32
38.71
37.29
1.0M 0.13%
Apr 8 37.81 38.34
38.93
37.57
1.4M -1.43%
Apr 7 38.36 38.17
38.68
37.32
1.1M -0.7%
Apr 6 38.63 39.55
39.76
38.01
1.3M -3.5%
Apr 5 40.03 40.78
41.19
39.68
1.6M -2.13%
Apr 4 40.9 40.91
41.71
40.64
1.2M -0.02%
Apr 1 40.91 40.98
41.22
40.55
1.1M 0.37%
Mar 31 40.76 41.08
41.54
40.68
1.4M -1.52%
Mar 30 41.39 42.06
42.06
41.23
1.2M -2.61%
Mar 29 42.5 41.65
43.25
41.5
1.5M 4.60%
Mar 28 40.63 40.29
40.64
39.6
919K 0.57%
Mar 25 40.4 40.23
40.48
39.63
1.0M 1.28%
Mar 24 39.89 39.93
40.16
39.45
1.1M 0.20%
Mar 23 39.81 41
41.41
39.69
1.1M -3.7%
Mar 22 41.34 40.21
41.57
40.21
2.3M 4.05%
Mar 21 39.73 39.54
40.23
39.02
1.5M 0.40%
Mar 18 39.57 38.69
39.63
38.49
1.6M 1.41%
Mar 17 39.02 38.48
39.31
38.16
954K -0.08%
Mar 16 39.05 37.93
39.99
37.93
1.4M 5.11%
Mar 15 37.15 36.14
37.34
36.04
1.3M 3.54%
Mar 14 35.88 37.62
38
35.73
1.7M -3.91%
Mar 11 37.34 38.32
38.44
37.14
1.3M -1.4%
Mar 10 37.87 37.2
38.06
36.74
1.1M -0.11%
Mar 9 37.91 38.57
39.93
37.7
2.0M 2.35%
Mar 8 37.04 35.85
38.18
34.97
3.3M 8.11%
Mar 7 34.26 37.27
37.27
33.5
4.3M -8.49%
Mar 4 37.44 40
40.37
36.88
3.4M -8.17%
Mar 3 40.77 43.57
43.75
40.6
2.1M -6.58%
Mar 2 43.64 41.69
43.81
41.69
2.8M 5.13%
Mar 1 41.51 45.45
45.88
41.21
3.1M -9.72%
Feb 28 45.98 46.51
47.48
45.78
1.5M -3.18%
Feb 25 47.49 45.96
47.53
45.56
1.3M 3.15%
Feb 24 46.04 44.12
46.24
44.04
1.4M 0.88%
Feb 23 45.64 47.86
47.88
45.5
1.2M -3.77%
Feb 22 47.43 47.5
48.65
46.97
1.2M -0.61%
Feb 18 47.72 47.75
48.01
46.76
1.2M 0.44%
Feb 17 47.51 48.56
49.08
47.33
1.1M -2.92%
Feb 16 48.94 47.74
49.19
47.36
1.0M 2.15%
Feb 15 47.91 47.55
48.18
47.46
1.5M 2.07%
Feb 14 46.94 47.1
48.18
46.55
1.3M -0.64%
Feb 11 47.24 48.32
48.65
47.18
1.6M -2.01%
Feb 10 48.21 46.32
49.89
46.22
2.1M 1.67%
Feb 9 47.42 46.84
47.67
46.55
1.7M 2.46%
Feb 8 46.28 44.96
46.4
44.37
2.0M 2.94%
Feb 7 44.96 44.57
45.31
43.99
1.8M 1.19%
Feb 4 44.43 44.6
45.01
43.25
3.7M 6.55%
Feb 3 41.7 41.96
42.7
41.59
1.7M -1.86%
Feb 2 42.49 42.84
42.93
41.75
2.0M 0.07%
Feb 1 42.46 42.12
42.61
41.53
1.3M 1.10%
Jan 31 42 41.04
42.1
40.64
1.1M 1.65%
Jan 28 41.32 40.98
41.34
39.3
1.6M 0.66%
Jan 27 41.05 41.64
42.13
40.72
892K -0.61%
Jan 26 41.3 43.05
43.21
41.02
1.3M -2.32%
Jan 25 42.28 42.53
42.87
41.15
1.6M -2.22%
Jan 24 43.24 40.06
43.35
39.85
2.2M 4.98%
Jan 21 41.19 41.31
42.21
40.68
1.2M -1.39%
Jan 20 41.77 43.77
43.93
41.64
924K -3.84%
Jan 19 43.44 43.87
44.51
43.42
770K -0.62%
Jan 18 43.71 42.96
44.31
42.5
1.2M 0.18%
Jan 14 43.63 43.59
43.81
42.65
1.2M -1.53%
Jan 13 44.31 44.71
45.71
44.12
1.2M -2.21%
Jan 12 45.31 45.11
45.85
44.69
867K 0.96%
Jan 11 44.88 44.79
44.92
43.88
851K 0.49%
Jan 10 44.66 45.26
45.42
43.24
1.7M -3%
Jan 7 46.04 46.33
46.88
45.93
1.5M -0.58%
Jan 6 46.31 45.66
46.57
44.89
1.4M 2.25%
Jan 5 45.29 46.4
46.77
45.04
2.5M -2.48%
Jan 4 46.44 45.4
46.99
45.21
1.4M 4.45%
Jan 3 44.46 43.82
44.53
43.54
1.5M 2.44%
Dec 31 43.4 43.28
43.68
43.01
704K -0.41%
Dec 30 43.58 43.7
44.26
43.58
568K -0.57%
Dec 29 43.83 43.51
44.23
43.25
727K 1.06%
Dec 28 43.37 42.97
43.64
42.97
1.3M 0.86%
Dec 27 43 42.51
43.01
42.15
898K 1.73%
Dec 23 42.27 41.65
42.81
41.65
1.6M 1.59%
Dec 22 41.61 41.32
41.96
41.07
892K 1.22%
Dec 21 41.11 41.1
41.55
40.74
1.7M 2.37%
Dec 20 40.16 40.86
41.13
39.42
1.2M -3.67%
Dec 17 41.69 41.58
42.23
41.15
2.0M 0%
Dec 16 41.69 43.22
43.44
41.6
822K -3.14%
Dec 15 43.04 43.03
43.22
41.69
1.1M -0.53%
Dec 14 43.27 43.18
44
43.11
974K -0.89%
Dec 13 43.66 45.1
45.37
43.08
1.2M -3.73%
Dec 10 45.35 46.19
46.19
45.11
930K -0.77%
Dec 9 45.7 46.08
46.75
45.66
609K -1.87%
Dec 8 46.57 46.68
47.35
46.35
878K -0.28%
Dec 7 46.7 45.27
47.35
45.26
1.2M 4.99%
Dec 6 44.48 44.35
44.95
43.59
1.1M 1.44%
Dec 3 43.85 45.07
45.31
43.26
1.3M -2.62%
Dec 2 45.03 44.64
45.38
44.07
1.4M 1.01%
Dec 1 44.58 46.6
47.41
44.52
1.6M -0.76%
Nov 30 44.92 46.07
46.09
44.2
1.7M -3.44%
Nov 29 46.52 46.74
47.24
45.74
1.3M 1.13%
Nov 26 46 46
46.75
45.76
830K -3.71%
Nov 24 47.77 45.96
47.91
45.56
1.1M 1.08%
Nov 23 47.26 48.34
48.5
47.03
1.9M -3.02%
Nov 22 48.73 48.02
49.04
47.54
1.3M 1.97%
Nov 19 47.79 47.38
47.88
47.02
1.1M -0.13%
Nov 18 47.85 48.12
48.69
47.41
1.3M 0.55%
Nov 17 47.59 47.91
48.08
47.18
827K -0.87%
Nov 16 48.01 47.28
48.6
47.1
956K 2.30%
Nov 15 46.93 47.8
47.85
46.67
846K -1.59%
Nov 12 47.69 47.47
47.97
47.37
671K 0.70%
Nov 11 47.36 47.79
47.84
47.26
439K -0.17%
Nov 10 47.44 46.93
48.03
46.73
1.0M 0.08%
Nov 9 47.4 47.35
47.97
47.04
1.1M -0.02%
Nov 8 47.41 47.96
48.19
46.61
1.2M -1.23%
Nov 5 48 47.73
48.69
47.72
944K 1.82%
Nov 4 47.14 47.81
48.39
47.05
1.2M -0.92%
Nov 3 47.58 45.74
47.92
45.74
2.0M 4.73%
Nov 2 45.43 46.36
47.43
45.37
2.1M -4.94%
Nov 1 47.79 46.06
48.25
46.06
2.4M 3.42%
Oct 29 46.21 49.48
50.81
45.43
5.7M 0.61%
Oct 28 45.93 45.38
46.03
44.98
2.4M 2.50%
Oct 27 44.81 46.07
46.27
44.73
1.5M -2.84%
Oct 26 46.12 46.38
46.94
45.63
1.6M -0.28%
Oct 25 46.25 46.03
46.38
45.6
1.7M 1.03%
Oct 22 45.78 45.23
46.03
44.82
1.4M 0.24%
Oct 21 45.67 44.34
45.78
44.3
1.7M 3.42%
Oct 20 44.16 44
44.94
43.86
1.6M 1.21%
Oct 19 43.63 45.39
45.39
43.28
1.1M -0.07%
Oct 18 43.66 44.19
44.31
43.1
1.2M -2.13%
Oct 15 44.61 44.31
45.04
44.1
1.6M 1.59%
Oct 14 43.91 43.15
44.46
42.8
3.0M 3.44%
Oct 13 42.45 41.54
42.55
41.18
1.2M 2.96%
Oct 12 41.23 40.91
41.59
40.85
1.1M 0.37%
Oct 11 41.08 41.95
42.45
41.03
706K -2.12%
Oct 8 41.97 42.63
42.83
41.81
1.3M -1.27%
Oct 7 42.51 42.15
42.9
42.03
1.0M 2.14%
Oct 6 41.62 41.21
41.74
40.91
1.2M -0.5%
Oct 5 41.83 41.5
42.47
41.35
1.5M 0.22%
Oct 4 41.74 42.37
42.79
41.59
1.8M -1.77%
Oct 1 42.49 42.3
43.14
41.2
2.3M 0.88%
Sep 30 42.12 43.07
44.3
42
2.8M -1.77%
Sep 29 42.88 43.38
43.67
42.8
986K -0.63%
Sep 28 43.15 43.66
44.1
43.03
1.7M -1.35%
Sep 27 43.74 44.32
44.97
43.62
2.0M -1.51%
Sep 24 44.41 44.75
44.78
43
2.5M -3.71%
Sep 23 46.12 46.28
47.29
46.08
1.4M 0.59%
Sep 22 45.85 44.78
46.63
44.78
1.7M 3.13%
Sep 21 44.46 45.31
45.85
44.42
1.2M -0.83%
Sep 20 44.83 44.16
44.95
43.65
1.5M -0.86%
Sep 17 45.22 45.07
46
44.77
2.0M 0.49%
Sep 16 45 45.47
46.11
44.92
1.2M -0.9%
Sep 15 45.41 46.17
46.21
44.85
1.5M -1.65%
Sep 14 46.17 46.08
46.71
45.52
976K 0.09%
Sep 13 46.13 46.98
47.11
45.48
1.9M -1.31%
Sep 10 46.74 47.26
47.43
46.69
832K -0.51%
Sep 9 46.98 46.43
47.59
46.43
1.1M 0.92%
Sep 8 46.55 47.07
47.35
45.83
1.4M -1.59%
Sep 7 47.3 48.98
48.98
47.17
1.2M -3.53%
Sep 3 49.03 49.45
49.71
48.8
736K -1.37%
Sep 2 49.71 50.28
50.54
49.22
1.3M -1%
Sep 1 50.21 51
51.39
50.16
989K -0.44%
Aug 31 50.43 50.94
51.15
49.82
945K -1.47%
Aug 30 51.18 51
51.58
50.17
724K 0.49%
Aug 27 50.93 50.4
51.15
50.04
694K 1.68%
Aug 26 50.09 50.93
51.27
49.59
792K -2.3%
Aug 25 51.27 51.74
51.74
50.71
604K 0.18%
Aug 24 51.18 50.67
51.72
50.67
581K 0.83%
Aug 23 50.76 51.17
51.41
50.67
879K 0.73%
Aug 20 50.39 49.74
50.42
49.31
913K 1.94%
Aug 19 49.43 48.72
49.98
48.43
845K -0.46%
Aug 18 49.66 49.24
50.58
49.2
843K -0.12%
Aug 17 49.72 52.09
52.39
49.17
1.4M -5.8%
Aug 16 52.78 52.92
53.2
51.78
761K -1.03%
Aug 13 53.33 53.86
53.86
52.82
912K -0.69%
Aug 12 53.7 53.83
53.89
52.86
909K 0.26%
Aug 11 53.56 53.46
53.72
53.12
552K -0.45%
Aug 10 53.8 53.25
54.41
53.11
747K 0.84%
Aug 9 53.35 53.46
54.06
52.83
922K -1.06%
Aug 6 53.92 53.78
54.45
53.41
822K 0.71%
Aug 5 53.54 53.07
54.07
52.9
674K 1.34%
Aug 4 52.83 53.68
54.48
52.68
1.4M -2.38%
Aug 3 54.12 54.91
55.38
53.86
1.4M -0.77%
Aug 2 54.54 54.34
55.78
54.34
997K 1.60%
Jul 30 53.68 53.14
54.43
53.04
1.3M -0.06%
Jul 29 53.71 53.13
53.99
52.88
954K 2.29%
Jul 28 52.51 52.96
53.19
52
1.5M -0.57%
Jul 27 52.81 53.62
53.62
51.96
1.7M -2.56%
Jul 26 54.2 54
54.56
52.79
1.5M -0.04%
Jul 23 54.22 53.71
55.87
52.4
5.0M 5.88%
Jul 22 51.21 50.74
51.65
50.46
3.3M 1.89%
Jul 21 50.26 49.09
50.57
49.01
2.0M 3.06%
Jul 20 48.77 46.43
49.26
46.43
2.1M 5.86%
Jul 19 46.07 45.93
47.23
45.28
1.6M -2.21%
Jul 16 47.11 49.1
49.17
46.96
1.4M -3.09%
Jul 15 48.61 49.18
49.33
47.8
966K -1%
Jul 14 49.1 49.46
49.79
49.04
1.2M 0.12%
Jul 13 49.04 49.4
49.86
48.57
1.4M -1.55%
Jul 12 49.81 49.31
49.92
49.13
602K 0.48%
Jul 9 49.57 49.15
49.98
48.94
883K 1.87%
Jul 8 48.66 47.7
48.83
46.92
783K -0.33%
Jul 7 48.82 49.36
49.41
47.92
1.2M -1.47%
Jul 6 49.55 50.66
50.8
48.6
1.0M -2.19%
Jul 2 50.66 50.92
50.92
50.1
706K -0.37%
Jul 1 50.85 50
51.45
49.86
1.3M 2.05%
Jun 30 49.83 48.53
49.95
48.53
1.8M 1.80%
Jun 29 48.95 49.84
50
48.69
682K -1.13%
Jun 28 49.51 49.97
50.24
48.76
1.1M -1.45%
Jun 25 50.24 50
51.12
49.59
2.0M 3.01%
Jun 24 48.77 49.16
49.16
48.54
753K -0.53%
Jun 23 49.03 48.46
49.43
48.41
745K 1.81%
Jun 22 48.16 47.63
48.48
47.6
917K -0.04%
Jun 21 48.18 47.46
48.26
47.19
756K 2.47%
Jun 18 47.02 47.36
47.79
46.82
1.6M -1.65%
Jun 17 47.81 48.88
48.88
47.15
1.4M -2.92%
Jun 16 49.25 49.12
49.46
47.91
1.1M 0.31%
Jun 15 49.1 48.95
49.11
47.89
824K 0.29%
Jun 14 48.96 50.01
50.37
48.54
1.2M -2%
Jun 11 49.96 47.99
50.08
47.94
1.6M 4.43%
Jun 10 47.84 48.48
48.55
47.14
874K -0.64%
Jun 9 48.15 48.42
48.74
47.94
1.2M -0.84%
Jun 8 48.56 46.92
48.81
46.56
1.5M 3.96%
Jun 7 46.71 46.42
47.2
46.31
1.8M 0.69%
Jun 4 46.39 46.75
46.76
45.65
962K -0.51%
Jun 3 46.63 46.24
46.68
45.69
789K 0.45%
Jun 2 46.42 47.2
47.42
46.13
1,000K -1.94%
Jun 1 47.34 47.76
47.82
47.08
709K -0.34%
May 28 47.5 47.89
47.93
46.92
638K -0.4%
May 27 47.69 47.9
47.93
47.18
915K 0.55%
May 26 47.43 47.06
47.96
46.8
1.5M 1.78%
May 25 46.6 46.94
47.29
46.56
738K -0.15%
May 24 46.67 46.17
46.82
45.75
1.1M 2.26%
May 21 45.64 46.81
46.92
45.5
1.5M -1.72%
May 20 46.44 46.68
46.78
45.49
1.2M -0.47%
May 19 46.66 47.01
47.17
46.29
1.2M -2.69%
May 18 47.95 49.09
49.5
47.83
1.1M -2.5%
May 17 49.18 48.92
49.38
48.39
1.0M 1.40%
May 14 48.5 47.31
48.83
47.31
1.3M 2.15%
May 13 47.48 47.23
48
46.77
784K 1.60%
May 12 46.73 48.77
48.87
46.52
1.5M -4.83%
May 11 49.1 49.15
49.69
48.02
1.6M -1.74%
May 10 49.97 49.6
50.65
49.6
1.6M 0.77%
May 7 49.59 49.14
50.16
48.62
1.8M 0.83%
May 6 49.18 49.34
49.5
48.65
1.3M 0.53%
May 5 48.92 48.71
49.36
48.38
1.1M 0.12%
May 4 48.86 48.53
48.95
48.17
1.2M 0.29%
May 3 48.72 48.66
49.47
48.38
1.6M 0.47%
Apr 30 48.49 48.77
49.07
48.28
1.3M -0.96%
Apr 29 48.96 49.37
49.37
48.61
883K 0.20%
Apr 28 48.86 49.08
49.64
48.24
1.5M -0.95%
Apr 27 49.33 48.75
50.44
48.74
2.1M 1.19%
Apr 26 48.75 52.21
52.81
48.6
5.6M -6.07%
Apr 23 51.9 50.13
53.14
49.71
11.7M 16.60%
Apr 22 44.51 44.17
45.38
44.08
2.7M 0.77%
Apr 21 44.17 43.55
44.49
43.07
2.3M 1.59%
Apr 20 43.48 43.6
44.49
42.88
1.7M -1.14%
Apr 19 43.98 44.78
45.23
43.8
2.6M -1.87%
Apr 16 44.82 44.75
45.42
44.5
1.6M 1.27%
Apr 15 44.26 44.68
45.15
44.04
1.4M -0.56%
Apr 14 44.51 44.03
44.72
43.87
1.3M 1.57%
Apr 13 43.82 43.99
44.04
42.92
865K -0.63%
Apr 12 44.1 42.9
44.15
42.78
1.1M 2.15%
Apr 9 43.17 42.89
43.31
42.45
1.4M 1.41%
Apr 8 42.57 43.34
43.43
42.17
1.2M -1.96%
Apr 7 43.42 42.75
43.64
42.61
2.0M 2.07%
Apr 6 42.54 42.22
42.91
42
1.5M 1.60%
Apr 5 41.87 42
42.5
41.5
1.2M 0.70%
Apr 1 41.58 42.1
42.16
41.28
2.1M -0.31%
Mar 31 41.71 42.88
43.36
41.71
2.6M -3%
Mar 30 43 41.67
43.28
41.65
1.8M 3.94%
Mar 29 41.37 42.19
43.27
41.23
2.2M -2.08%
Mar 26 42.25 41.6
42.35
41
1.5M 2.20%
Mar 25 41.34 40.29
41.72
40.03
2.9M 1.08%
Mar 24 40.9 41.04
41.77
40.85
2.1M 0.47%
Mar 23 40.71 41.58
42.3
40.23
2.3M -3.39%
Mar 22 42.14 41.21
42.2
41.02
919K 2.03%
Mar 19 41.3 41.77
41.98
40.86
1.6M -0.72%
Mar 18 41.6 41.17
42.35
41.1
1.5M 0.97%
Mar 17 41.2 39.9
41.51
39.88
1.7M 2.95%
Mar 16 40.02 41.93
42.02
39.65
1.3M -4.42%
Mar 15 41.87 39.16
42.15
39.16
2.6M 6.68%
Mar 12 39.25 38.31
39.33
37.97
1.8M 3.02%
Mar 11 38.1 38.37
38.55
37.5
1.4M -0.1%
Mar 10 38.14 38.03
39.04
37.84
934K 0.79%
Mar 9 37.84 37.97
38.97
37.58
1.2M 1.07%
Mar 8 37.44 37.23
38.48
37.1
1.2M 1.24%
Mar 5 36.98 37.11
37.35
35.78
1.2M 0.60%
Mar 4 36.76 37.86
38.09
35.94
1.3M -2.96%
Mar 3 37.88 38.31
38.75
37.68
812K -0.53%
Mar 2 38.08 39.03
39.38
37.67
1.8M -2.23%
Mar 1 38.95 37.26
39.29
37.13
1.5M 6.42%
Feb 26 36.6 36.8
37.3
36.19
977K -0.22%
Feb 25 36.68 38.02
38.56
36.24
991K -3.52%
Feb 24 38.02 37.43
38.2
37.17
869K 1.63%
Feb 23 37.41 36.67
37.66
35.82
983K 0.46%
Feb 22 37.24 36.14
37.43
36.07
1.0M 1.72%
Feb 19 36.61 36.49
37.22
36.39
1.2M 0.97%
Feb 18 36.26 36.14
36.4
35.26
920K 0.39%
Feb 17 36.12 36.26
36.63
35.78
882K -0.85%
Feb 16 36.43 37.5
37.72
36.41
1.8M -1.35%
Feb 12 36.93 36.57
36.98
36.18
2.0M 1.34%
Feb 11 36.44 35.3
36.65
34.88
1.8M 3.41%
Feb 10 35.24 35.73
36.09
35.16
1.3M -0.23%
Feb 9 35.32 36.39
36.73
35.01
1.6M -3.05%
Feb 8 36.43 37.31
37.6
36.17
1.7M -2.2%
Feb 5 37.25 34.09
37.65
34.05
3.8M 0.19%
Feb 4 37.18 36.48
37.93
36.22
2.8M 3.85%
Feb 3 35.8 35.06
35.88
34.92
1.7M 3.02%
Feb 2 34.75 34.95
35.21
34.32
1.5M 0.70%
Feb 1 34.51 34.55
34.8
33.8
1.8M 0.09%
Jan 29 34.48 34.96
35.61
34.24
1.0M -1.23%
Jan 28 34.91 35.15
35.31
34.56
1.0M 0.03%
Jan 27 34.9 35.51
35.89
34.69
1.3M -3.4%
Jan 26 36.13 37.78
37.92
36
988K -2.93%
Jan 25 37.22 36.6
37.98
36.45
1.7M 1.81%
Jan 22 36.56 36.11
36.79
35.9
1.1M -0.41%
Jan 21 36.71 36.8
36.97
36.12
977K 0.60%
Jan 20 36.49 36.24
37.01
36
1.1M 1.05%
Jan 19 36.11 36.74
37.72
36
2.9M -1.5%
Jan 15 36.66 37.15
37.56
36.48
974K -1.79%
Jan 14 37.33 37.57
38.13
37.23
760K 1.03%
Jan 13 36.95 38.41
38.52
36.84
969K -4.47%
Jan 12 38.68 37.77
39.06
37.62
1.4M 3.09%
Jan 11 37.52 36.5
37.65
36.19
1.1M 2.32%
Jan 8 36.67 37.67
37.73
36.19
1.3M -2.14%
Jan 7 37.47 37.51
38.21
37.1
2.8M 0.03%
Jan 6 37.46 35.81
37.84
35.78
1.9M 5.88%
Jan 5 35.38 34.67
35.64
34.57
973K 1.46%
Jan 4 34.87 36.2
36.46
34.62
1.3M -2.98%
Dec 31 35.94 36.12
36.4
35.6
711K -0.22%
Dec 30 36.02 35.64
36.37
35.64
577K 1.18%
Dec 29 35.6 36.45
36.45
35.46
779K -1.85%
Dec 28 36.27 36.4
36.78
36.1
471K 0.42%
Dec 24 36.12 36.45
36.59
36
210K -1.42%
Dec 23 36.64 36.46
37
36.31
503K 1.13%
Dec 22 36.23 36.66
36.78
35.92
571K -1.09%
Dec 21 36.63 35.95
36.78
35.55
748K 0.27%
Dec 18 36.53 36.49
37.07
35.83
3.0M 0.44%
Dec 17 36.37 36.64
36.85
36.14
811K 0.14%
Dec 16 36.32 35.98
36.63
35.2
1.4M 1.40%
Dec 15 35.82 35.05
35.82
34.7
1.3M 2.87%
Dec 14 34.82 35.53
35.7
34.72
749K -1.11%
Dec 11 35.21 36.22
36.87
35.06
1.4M -3.75%
Dec 10 36.58 37.05
37.21
36.14
1.0M -1.32%
Dec 9 37.07 37.47
37.48
36.94
1.0M 0%
Dec 8 37.07 37
37.4
36.39
1.2M -0.78%
Dec 7 37.36 36.5
37.43
35.94
2.1M 1.80%
Dec 4 36.7 34.47
36.75
34.45
1.9M 7.25%
Dec 3 34.22 33.21
34.29
33.21
1.4M 3.45%
Dec 2 33.08 33.85
33.85
32.96
1.1M -1.87%
Dec 1 33.71 33.8
34.23
33
809K 0.72%
Nov 30 33.47 34.41
34.41
33.33
780K -2.96%
Nov 27 34.49 34.49
34.62
34.03
562K 0.12%
Nov 25 34.45 34.59
34.62
34.08
860K -0.06%
Nov 24 34.47 34.49
34.85
34.06
1.3M 1.95%
Nov 23 33.81 33.42
33.94
33.04
749K 2.42%
Nov 20 33.01 33.39
33.58
32.69
1.5M -0.66%
Nov 19 33.23 33.91
34.03
32.75
1.1M -2.72%
Nov 18 34.16 34.43
34.78
33.97
1.4M -1.01%
Nov 17 34.51 34.22
34.82
33.7
1.3M 0.09%
Nov 16 34.48 33
34.69
32.78
1.9M 8.16%
Nov 13 31.88 31.57
32.27
31.57
1.1M 2.05%
Nov 12 31.24 31.63
32.2
30.91
1.2M -1.98%
Nov 11 31.87 33.04
33.08
31.18
2.6M -2.72%
Nov 10 32.76 34.07
35.39
32.65
2.3M -4.27%
Nov 9 34.22 32.21
35.12
32.21
3.0M 13.46%
Nov 6 30.16 31.51
31.75
30.06
1.5M -3.8%
Nov 5 31.35 31.12
31.62
30.88
1.1M 1.19%
Nov 4 30.98 30.93
31.28
30.09
1.6M -0.13%
Nov 3 31.02 30.5
31.38
30.21
3.7M 1.64%
Nov 2 30.52 31.92
32.18
30.38
2.4M -3.75%
Oct 30 31.71 32.5
33.78
31.31
3.9M -9.17%
Oct 29 34.91 33.44
35.14
33.3
2.3M 4.43%
Oct 28 33.43 34.65
35.18
33.37
2.4M -7.04%
Oct 27 35.96 34.56
36.12
34.4
2.3M 5.05%
Oct 26 34.23 33.83
34.24
33.33
1.6M 0.03%
Oct 23 34.22 34.85
34.94
34.08
1.3M -0.96%
Oct 22 34.55 34.59
34.96
33.82
1.8M 0.73%
Oct 21 34.3 33.98
34.97
33.75
1.9M 0.41%
Oct 20 34.16 34.44
34.98
34.1
1.6M -0.55%
Oct 19 34.35 33.29
34.68
33.29
2.0M 3.78%
Oct 16 33.1 32.82
33.29
32.15
1.0M 1.16%
Oct 15 32.72 31.33
32.81
31.13
1.3M 2.89%
Oct 14 31.8 32
32.41
31.7
1.3M -0.44%
Oct 13 31.94 32.67
32.88
31.81
1.5M -2.59%
Oct 12 32.79 33.18
33.34
32.62
1.3M -0.58%
Oct 9 32.98 33.7
33.84
32.84
1.1M -1.76%
Oct 8 33.57 33.34
33.97
33.3
1.4M 1.39%
Oct 7 33.11 32.46
33.33
32.16
1.4M 3.83%
Oct 6 31.89 32.64
33.19
31.79
1.2M -1.33%
Oct 5 32.32 32.66
32.93
32.15
1.4M 0.22%
Oct 2 32.25 30.4
32.35
30.31
1.4M 2.28%
Oct 1 31.53 30.95
31.93
30.16
2.1M 4.33%
Sep 30 30.22 28.55
30.38
28.55
3.1M 5.63%
Sep 29 28.61 29.51
29.62
28.25
2.1M -3.57%
Sep 28 29.67 30.79
30.95
29.63
2.1M -1.72%
Sep 25 30.19 29.86
30.26
29.53
1.3M 0.43%
Sep 24 30.06 30.56
30.95
29.1
4.3M -2.12%
Sep 23 30.71 30.93
31.89
30.67
2.3M 1.12%
Sep 22 30.37 29.41
30.39
29.22
1.8M 3.51%
Sep 21 29.34 29.81
30.01
28.45
1.8M -4.71%
Sep 18 30.79 31.85
31.85
30.25
2.3M -3.36%
Sep 17 31.86 32.3
32.66
31.64
1.6M -2.98%
Sep 16 32.84 32.05
33.49
31.83
1.9M 3.92%
Sep 15 31.6 32
32.04
31.33
989K -0.91%
Sep 14 31.89 31.12
32.05
30.95
1.2M 2.90%
Sep 11 30.99 30.26
31.47
30
1.5M 3.58%
Sep 10 29.92 29.62
30.44
29.3
1.2M 2.29%
Sep 9 29.25 29.94
30.08
29.23
939K -2.17%
Sep 8 29.9 29.35
30.12
28.9
1.1M 0.61%
Sep 4 29.72 30.25
30.25
29.09
1.2M 0.03%
Sep 3 29.71 30.64
30.87
29.57
878K -2.4%
Sep 2 30.44 30.63
30.81
30.01
1.1M 0.16%
Sep 1 30.39 29.77
30.5
29.38
1.2M 1.81%
Aug 31 29.85 31.05
31.05
29.84
998K -3.8%
Aug 28 31.03 30.83
31.19
30.57
1.1M 1.44%
Aug 27 30.59 30.46
30.98
30.34
1.5M 1.63%
Aug 26 30.1 29.74
30.32
29.7
1.9M 1.14%
Aug 25 29.76 30.15
30.36
29.45
927K -0.53%
Aug 24 29.92 29
30
28.72
1.2M 3.60%
Aug 21 28.88 29.4
29.87
28.88
1.0M -1.5%
Aug 20 29.32 28.92
29.47
28.75
1.2M 0.34%
Aug 19 29.22 29.19
29.61
28.92
934K 0%
Aug 18 29.22 29.47
29.59
28.77
1.0M -1.35%
Aug 17 29.62 29.89
29.93
29.4
604K -0.5%
Aug 14 29.77 29.9
30.28
29.61
947K -0.87%
Aug 13 30.03 30.11
30.3
29.78
616K -1.02%
Aug 12 30.34 31.03
31.03
29.73
1.1M -1.33%
Aug 11 30.75 30.6
31.59
30.45
1.3M 2.13%
Aug 10 30.11 29.63
30.78
29.54
1.9M 3.08%
Aug 7 29.21 28.5
29.25
28.03
1.5M 2.06%
Aug 6 28.62 29.75
29.8
28.43
1.4M -4.28%
Aug 5 29.9 28.99
30.11
28.87
1.3M 3.82%
Aug 4 28.8 28.82
29.15
28.61
1.4M -0.62%
Aug 3 28.98 29.4
29.47
28.56
1.7M -1.02%
Jul 31 29.28 29.56
29.68
28.81
1.2M -0.85%
Jul 30 29.53 29.91
29.98
29.1
1.1M -2.93%
Jul 29 30.42 29.69
30.73
29.52
1.3M 3.36%
Jul 28 29.43 29.33
29.95
29.24
1.4M 0.17%
Jul 27 29.38 30.24
30.86
29.25
2.6M -2.84%
Jul 24 30.24 34.01
34.01
29.94
5.6M -2.67%
Jul 23 31.07 30.8
31.98
30.56
3.1M 0.94%
Jul 22 30.78 29.39
30.97
29.39
2.6M 3.99%
Jul 21 29.6 28.53
30.18
28.16
2.6M 5.30%
Jul 20 28.11 28.15
28.28
27.52
1.7M -0.71%
Jul 17 28.31 29.14
29.16
28.21
1.5M -3.08%
Jul 16 29.21 28.38
29.42
28.23
1.3M -1.52%
Jul 15 29.66 28.86
29.92
28.73
2.0M 6.12%
Jul 14 27.95 28.73
28.99
27.57
1.8M -2.48%
Jul 13 28.66 28.97
29.61
28.34
1.9M -0.86%
Jul 10 28.91 27.85
28.98
27.67
2.1M 4.22%
Jul 9 27.74 28.34
28.41
27.03
1.7M -1.98%
Jul 8 28.3 28.51
28.81
27.82
1.9M -0.95%
Jul 7 28.57 29.5
29.83
28.39
1.9M -3.8%
Jul 6 29.7 30.92
31.03
29.23
1.5M -1.79%
Jul 2 30.24 31
31.57
30.15
1.6M 0.27%
Jul 1 30.16 31.38
31.72
29.82
2.5M -3.89%
Jun 30 31.38 30.66
31.49
30.15
2.9M 1.65%
Jun 29 30.87 29.73
30.92
29.17
1.7M 5.39%
Jun 26 29.29 29.87
30.2
29.01
2.3M -2.82%
Jun 25 30.14 30.24
30.26
29.33
2.2M -0.86%
Jun 24 30.4 31.2
31.31
29.94
1.7M -3.8%
Jun 23 31.6 31.91
32.09
31.28
1.5M 0.89%
Jun 22 31.32 31.18
31.51
30.41
1.2M 0.68%
Jun 19 31.11 33.03
33.21
30.75
2.2M -4.37%
Jun 18 32.53 32.6
33.41
32.19
1.4M -1.87%
Jun 17 33.15 34.19
34.28
33.02
1.4M -2.07%
Jun 16 33.85 34.5
35.04
32.96
1.5M 1.90%
Jun 15 33.22 30.69
33.3
30.4
1.8M 4.40%
Jun 12 31.82 32.6
32.92
30.85
1.7M 2.25%
Jun 11 31.12 32.32
32.48
30.93
1.6M -9.3%
Jun 10 34.31 35.38
35.45
34.05
1.6M -2.97%
Jun 9 35.36 35.91
35.99
34.8
1.3M -3.76%
Jun 8 36.74 36.11
36.74
35.75
1.6M 3.43%
Jun 5 35.52 36.09
36.99
35.19
1.8M 3.29%
Jun 4 34.39 34.44
35.07
33.7
1.9M -0.75%
Jun 3 34.65 33.17
34.73
33.16
2.4M 5.90%
Jun 2 32.72 32.35
32.86
32.18
1.2M 1.93%
Jun 1 32.1 31.32
32.14
31.01
1.6M 2.49%
May 29 31.32 31.3
31.86
30.9
1.9M -0.92%
May 28 31.61 33
33.15
31.51
3.2M -3.72%
May 27 32.83 31.79
32.96
30.85
2.5M 5.83%
May 26 31.02 31.05
31.48
30.47
1.8M 5.98%
May 22 29.27 29.16
29.48
28.78
1.8M 0.55%
May 21 29.11 28.05
29.19
28.05
1.9M 3.74%
May 20 28.06 27.37
28.27
27.21
1.5M 4.82%
May 19 26.77 27.33
27.34
26.72
1.3M -2.01%
May 18 27.32 26.48
27.76
26.31
1.9M 9.67%
May 15 24.91 24.57
25.25
24.09
1.4M -0.2%
May 14 24.96 23.73
25.13
22.61
2.1M 2.59%
May 13 24.33 25.63
25.63
23.89
3.6M -6.31%
May 12 25.97 27.85
27.89
25.92
2.1M -5.91%
May 11 27.6 28
28.14
26.81
3.0M -1.43%
May 8 28 27.51
28.49
27.5
2.2M 4.32%
May 7 26.84 26.78
27.47
26.73
1.3M 2.21%
May 6 26.26 26.87
27.24
26.09
1.4M -1.83%
May 5 26.75 26.87
28.05
26.71
2.2M 1.83%
May 4 26.27 26.79
27.34
25.95
2.0M -3.74%
May 1 27.29 27.44
27.68
26.64
1.5M -3.16%
Apr 30 28.18 29.85
30.25
28.16
3.0M -6.87%
Apr 29 30.26 29.03
30.37
28.82
2.7M 7.61%
Apr 28 28.12 27.1
28.35
26.93
2.8M 6.11%
Apr 27 26.5 25.9
26.77
25.34
2.3M 3.52%
Apr 24 25.6 25.81
26.65
25.14
5.4M 3.52%
Apr 23 24.73 25.12
25.58
24.62
1.7M -1.12%
Apr 22 25.01 25.18
25.29
24.5
1.7M 2.17%
Apr 21 24.48 24.04
24.84
23.98
1.9M -2.16%
Apr 20 25.02 26.19
26.21
24.86
1.8M -5.33%
Apr 17 26.43 25.88
27.41
25.57
2.7M 6.79%
Apr 16 24.75 25
25.12
24.23
2.1M -0.96%
Apr 15 24.99 25.23
25.48
24.73
1.8M -6.44%
Apr 14 26.71 25.57
26.82
25.39
1.8M 5.20%
Apr 13 25.39 26.3
26.38
24.82
1.7M -3.83%
Apr 9 26.4 26.45
27.2
26.02
2.0M 2.60%
Apr 8 25.73 24.5
25.94
24.29
2.3M 6.06%
Apr 7 24.26 25.56
25.84
24.08
2.6M 2.36%
Apr 6 23.7 22.65
23.82
22.59
2.9M 9.52%
Apr 3 21.64 22.35
22.53
21.02
2.3M -3.52%
Apr 2 22.43 21.42
22.52
21.23
4.1M 3.79%
Apr 1 21.61 22.55
23.34
21.5
2.0M -8.97%
Mar 31 23.74 24.47
24.76
23.45
1.8M -3.26%
Mar 30 24.54 24.96
25.25
24.08
1.4M -1.05%
Mar 27 24.8 25.25
25.77
24.5
2.0M -7.12%
Mar 26 26.7 25
26.77
24.95
2.4M 8.54%
Mar 25 24.6 23.88
26.03
23.35
3.5M 5.62%
Mar 24 23.29 22.07
23.37
21.63
1.9M 12.73%
Mar 23 20.66 20.94
21.07
19.02
2.7M -2.13%
Mar 20 21.11 21.26
22.93
20.96
4.7M 0.24%
Mar 19 21.06 20.44
22.02
19.01
2.8M 1.99%
Mar 18 20.65 19.38
20.7
17.06
2.7M 0.19%
Mar 17 20.61 21.73
21.86
19.8
4.3M -2.83%
Mar 16 21.21 23.13
24.28
21.14
2.7M -19.75%
Mar 13 26.43 26.6
26.76
24.41
2.6M 3.53%
Mar 12 25.53 26
27.76
25
3.3M -8.53%
Mar 11 27.91 28.82
29.06
27.31
3.3M -6.59%
Mar 10 29.88 29.01
30.01
28.61
2.8M 7.60%
Mar 9 27.77 29.49
29.78
27.52
2.7M -10.65%
Mar 6 31.08 30.62
31.3
30.2
1.8M -0.86%
Mar 5 31.35 32
32.22
31.03
2.4M -4.77%
Mar 4 32.92 31.63
33.05
31
2.5M 4.51%
Mar 3 31.5 33.48
34.1
30.57
2.8M -6.89%
Mar 2 33.83 33.18
33.85
32.46
2.9M 2.27%
Feb 28 33.08 31.5
33.13
31.36
3.0M 1.63%
Feb 27 32.55 32.43
33.75
31.75
2.9M -2.63%
Feb 26 33.43 32.94
34.13
32.91
1.8M 1.89%
Feb 25 32.81 34.2
34.2
32.8
2.2M -3.9%
Feb 24 34.14 35.17
35.47
33.54
3.2M -7.48%
Feb 21 36.9 37.86
38.01
36.73
2.0M -3.35%
Feb 20 38.18 38
38.45
37.79
1.5M 0.18%
Feb 19 38.11 37.78
38.3
37.59
1.9M 1.17%
Feb 18 37.67 37.7
38.15
37.33
1.3M -0.42%
Feb 14 37.83 38.83
39
37.63
1.7M -2.4%
Feb 13 38.76 39
39.2
38.48
2.1M -1.27%
Feb 12 39.26 38.53
39.37
38.43
2.4M 2.43%
Feb 11 38.33 37.94
39.05
37.6
2.2M 0.87%
Feb 10 38 39
39.58
37.79
3.6M -3.82%
Feb 7 39.51 43.35
44.5
39.47
8.8M 4.06%
Feb 6 37.97 38.4
38.66
37.67
3.1M -0.39%
Feb 5 38.12 38.7
38.75
37.62
1.5M -0.13%
Feb 4 38.17 38.53
39.36
38.06
1.8M 0.69%
Feb 3 37.91 37.9
38.39
37.87
1.6M 1.39%
Jan 31 37.39 38.67
38.79
37.37
2.0M -3.34%
Jan 30 38.68 38.3
39
38.26
1.1M 0.29%
Jan 29 38.57 38.64
39.26
38.53
2.0M 0.47%
Jan 28 38.39 38.33
38.69
37.58
2.0M 0.76%
Jan 27 38.1 38.5
38.92
37.69
1.9M -3.52%
Jan 24 39.49 40.84
41.13
39.26
2.0M -2.71%
Jan 23 40.59 40.98
40.98
39.78
2.4M -1.62%
Jan 22 41.26 41.45
41.77
41.24
1.2M 0.12%
Jan 21 41.21 41.6
41.69
40.66
2.6M -1.65%
Jan 17 41.9 43.01
43.1
41.61
2.1M -2.51%
Jan 16 42.98 42.6
43.24
42.46
1.4M 1.39%
Jan 15 42.39 42.29
42.6
42.19
1.3M -0.09%
Jan 14 42.43 42.35
42.74
42.1
1.8M 0.38%
Jan 13 42.27 42.54
42.67
41.83
1.5M -0.7%
Jan 10 42.57 42.96
43
42.37
1.2M -0.61%
Jan 9 42.83 42.92
43.28
42.74
1.3M 0.26%
Jan 8 42.72 43.25
43.43
42.69
1.1M -1.39%
Jan 7 43.32 43.65
44.29
43.16
1.4M -1.28%
Jan 6 43.88 42.68
43.92
42.55
1.6M 1.95%
Jan 3 43.04 42
43.16
41.82
1.1M 1.03%
Jan 2 42.6 43.41
43.41
42.19
1.5M -1.37%
Dec 31 43.19 43.48
43.7
43.12
984K -0.69%
Dec 30 43.49 43.67
43.86
43.03
862K -0.46%
Dec 27 43.69 43.58
43.97
43.12
1.0M 0.69%
Dec 26 43.39 43.39
43.76
43.13
932K 0.37%
Dec 24 43.23 43.83
43.93
43.22
630K -1.66%
Dec 23 43.96 44.39
44.49
43.82
899K -0.57%
Dec 20 44.21 43.09
44.31
43.08
3.6M 2.74%
Dec 19 43.03 42.92
43.07
42.44
1.0M -0.12%
Dec 18 43.08 42
43.17
41.94
2.1M 4.06%
Dec 17 41.4 41.78
41.97
41.38
858K -0.6%
Dec 16 41.65 41.65
41.95
41.21
1.2M 0.10%
Dec 13 41.61 42.18
42.22
41.56
1.8M -0.07%
Dec 12 41.64 40.75
41.7
40.32
1.6M 2.18%
Dec 11 40.75 40.24
40.9
40.07
1.4M 0.74%
Dec 10 40.45 40.53
41.21
40.22
3.1M -0.25%
Dec 9 40.55 39.8
40.56
39.62
1.9M 2.04%
Dec 6 39.74 40.76
41
39.62
1.6M -1.73%
Dec 5 40.44 40.48
40.66
40.07
1.6M 0.45%
Dec 4 40.26 39.64
40.31
39.64
1.4M 3.28%
Dec 3 38.98 39
39.2
38.54
1.2M -1.74%
Dec 2 39.67 40.45
40.45
39.48
751K -1.37%
Nov 29 40.22 40.8
40.99
40.14
380K -1.54%
Nov 27 40.85 41.15
41.25
40.61
680K -0.15%
Nov 26 40.91 40.55
40.95
40.16
633K 0.81%
Nov 25 40.58 40.26
40.81
40.04
721K 1.73%
Nov 22 39.89 39.5
40.09
39.37
627K 1.24%
Nov 21 39.4 39.98
40
39.39
1.0M -1.28%
Nov 20 39.91 40.78
40.96
39.68
1.3M -1.99%
Nov 19 40.72 41.05
41.26
40.48
908K -0.73%
Nov 18 41.02 40.48
41.31
40.16
2.5M 1.36%
Nov 15 40.47 40.09
40.48
39.89
1.2M 1.12%
Nov 14 40.02 39.21
40.05
39.17
810K 2.01%
Nov 13 39.23 39.25
39.45
38.91
924K -0.58%
Nov 12 39.46 39.93
40.17
39.34
927K -1.05%
Nov 11 39.88 39.07
39.97
39
1.3M 0.89%
Nov 8 39.53 39.25
39.58
38.98
912K 0.48%
Nov 7 39.34 39.37
39.73
39.1
1.1M 1.34%
Nov 6 38.82 39.3
39.35
38.67
1.2M -1.25%
Nov 5 39.31 38.12
39.34
38
2.2M 4.02%
Nov 4 37.79 38.12
38.46
37.51
965K 0.05%
Nov 1 37.77 37.3
38.18
37.14
1.1M 1.07%
Oct 31 37.37 38.31
38.33
37.24
1.5M -2.99%
Oct 30 38.52 38.31
38.66
38.16
866K 0.65%
Oct 29 38.27 38.46
38.79
38.21
997K -0.49%
Oct 28 38.46 38.02
38.93
38.02
1.7M 1.50%
Oct 25 37.89 37.26
38.28
36.89
1.5M 0.99%
Oct 24 37.52 36.61
37.81
36.47
2.0M 2.18%
Oct 23 36.72 36.71
38.35
35.82
4.4M -3.37%
Oct 22 38 37.93
38.33
37.27
3.5M 1.33%
Oct 21 37.5 37.56
37.87
37.31
1.5M 0.83%
Oct 18 37.19 36.54
37.47
36.5
2.4M 0.13%
Oct 17 37.14 37.58
38.21
36.92
2.0M -0.21%
Oct 16 37.22 36.59
37.48
36.53
2.3M 1.44%
Oct 15 36.69 36.88
37.04
36.56
2.2M 0.05%
Oct 14 36.67 36.39
36.87
36.09
1.4M 0.30%
Oct 11 36.56 36.49
37.26
36.35
1.6M 1.92%
Oct 10 35.87 35.89
36.02
35.32
1.3M -0.08%
Oct 9 35.9 35.92
36.1
35.3
1.5M 0.93%
Oct 8 35.57 36.02
36.13
35.3
1.9M -2.68%
Oct 7 36.55 36.5
36.86
36.39
863K -0.27%
Oct 4 36.65 36.45
36.81
35.9
989K 0.36%
Oct 3 36.52 35.5
36.55
35.23
2.0M 2.90%
Oct 2 35.49 36.17
36.17
35.33
1.9M -2.95%
Oct 1 36.57 37.4
37.5
36.45
1.8M -2.09%
Sep 30 37.35 36.59
37.5
36.55
1.7M 2.24%
Sep 27 36.53 36.38
36.81
36.25
1.4M 0.69%
Sep 26 36.28 36.27
36.35
35.86
940K 1%
Sep 25 35.92 35.86
36.35
35.66
1.0M 1.21%
Sep 24 35.49 35.87
36.57
35.16
1.7M -0.42%
Sep 23 35.64 35.71
36.3
35.41
1.7M 0.06%
Sep 20 35.62 35.7
36.15
35.47
2.4M 0.56%
Sep 19 35.42 34.62
35.54
34.59
1.8M 2.52%
Sep 18 34.55 35.2
35.33
34.1
2.2M -2.07%
Sep 17 35.28 35.94
36
35.08
2.4M -2.24%
Sep 16 36.09 36.54
37.01
35.95
1.5M -2.12%
Sep 13 36.87 36.83
37.3
36.8
1.5M 0.55%
Sep 12 36.67 36.58
36.87
36.02
1.2M 0.52%
Sep 11 36.48 35.9
36.52
35.26
1.7M 1.98%
Sep 10 35.77 35.89
36.35
35.69
3.7M -0.8%
Sep 9 36.06 34.84
36.15
34.78
4.5M 3.80%
Sep 6 34.74 34.07
34.79
34.07
4.0M 2.42%
Sep 5 33.92 32.18
34.05
32.18
2.2M 6.87%
Sep 4 31.74 31.89
32.15
30.98
3.7M 1.41%
Sep 3 31.3 31.34
31.74
31.05
2.5M -1.14%
Aug 30 31.66 31.64
31.94
31.35
1.7M 1.15%
Aug 29 31.3 30.75
31.44
30.75
2.1M 3.33%
Aug 28 30.29 29.66
30.34
29.53
1.9M 1.54%
Aug 27 29.83 29.93
30.27
29.66
1.1M 0.44%
Aug 26 29.7 29.63
29.79
29.08
1.2M 1.75%
Aug 23 29.19 31
31.12
29.01
2.7M -6.11%
Aug 22 31.09 31.19
31.38
30.96
1.5M -0.03%
Aug 21 31.1 30.77
31.27
30.64
1.6M 2.30%
Aug 20 30.4 30.79
30.8
30.08
1.8M -1.71%
Aug 19 30.93 31.65
31.73
30.9
1.8M -0.29%
Aug 16 31.02 31.05
31.32
30.88
1.7M 0.88%
Aug 15 30.75 31.19
31.19
30.53
1.7M -1.38%
Aug 14 31.18 32.18
32.26
31.16
1.9M -5.57%
Aug 13 33.02 31.98
33.68
31.59
3.0M 2.87%
Aug 12 32.1 33.55
33.64
32.1
2.9M -5.42%
Aug 9 33.94 34.29
34.41
33.85
1.7M -1.42%
Aug 8 34.43 34.2
34.69
34.03
2.6M 1.92%
Aug 7 33.78 33.2
33.92
32.78
2.4M 0.66%
Aug 6 33.56 33.79
34
32.82
1.7M 0.63%
Aug 5 33.35 33.88
34
32.99
3.0M -4.58%
Aug 2 34.95 35.5
35.55
34.62
2.1M -1.91%
Aug 1 35.63 37.9
38.19
35.41
4.2M -6.09%
Jul 31 37.94 38.34
38.7
37.85
1.8M -0.65%
Jul 30 38.19 39.1
39.23
37.96
2.3M -3.27%
Jul 29 39.48 39.11
39.53
38.75
2.4M 0.95%
Jul 26 39.11 39.5
39.5
38.55
1.8M -0.91%
Jul 25 39.47 39.54
40
39.33
1.7M -0.18%
Jul 24 39.54 39.65
40.05
39.05
2.0M -0.4%
Jul 23 39.7 39.8
40.1
39.32
3.6M 0.18%
Jul 22 39.63 39.25
40.25
38.68
4.8M 1.59%
Jul 19 39.01 39.52
40.5
38.52
15.7M 11.97%
Jul 18 34.84 34.22
34.92
34.13
5.9M 1.19%
Jul 17 34.43 34.41
34.9
34.2
2.3M -0.38%
Jul 16 34.56 34.35
34.82
33.91
2.8M 0.88%
Jul 15 34.26 34.27
34.74
33.96
2.0M 0.44%
Jul 12 34.11 33.73
34.41
33.73
2.8M 1.37%
Jul 11 33.65 33.2
33.77
33
2.4M 3.16%
Jul 10 32.62 32.25
33.04
32.09
1.9M 1.75%
Jul 9 32.06 32.16
32.5
31.65
1.2M -0.96%
Jul 8 32.37 32.55
32.84
32.22
828K -1.16%
Jul 5 32.75 32.46
32.78
32.17
1.2M 0.55%
Jul 3 32.57 32.39
32.64
32.21
829K 1.15%
Jul 2 32.2 32.08
32.24
31.73
1.8M 0.03%
Jul 1 32.19 31.6
32.69
31.6
1.9M 2.22%
Jun 28 31.49 31.15
31.5
30.93
2.4M 1.81%
Jun 27 30.93 31.2
31.31
30.87
1.4M 0.75%
Jun 26 30.7 30.25
30.8
30.25
982K 1.96%
Jun 25 30.11 30.7
30.83
30.1
1.3M -1.89%
Jun 24 30.69 31.26
31.3
30.56
1.3M -2.07%
Jun 21 31.34 31.32
31.47
31.12
1.3M -0.76%
Jun 20 31.58 31.57
31.91
31.36
985K 1.48%
Jun 19 31.12 31.48
31.49
30.81
1.2M -1.46%
Jun 18 31.58 31.06
31.82
30.63
1.7M 2.33%
Jun 17 30.86 30.82
31.36
30.75
1.8M -0.13%
Jun 14 30.9 29.92
30.95
29.87
1.2M 2.86%
Jun 13 30.04 30.08
30.28
29.9
870K 0.30%
Jun 12 29.95 29.67
30.2
29.61
969K 0.88%
Jun 11 29.69 30.33
30.5
29.6
1.8M -1.17%
Jun 10 30.04 30.68
30.99
29.75
1.3M -2.09%
Jun 7 30.68 30.21
30.85
30.2
1.6M 2.23%
Jun 6 30.01 29.5
30.2
29.27
2.4M 1.97%
Jun 5 29.43 29.37
29.5
28.89
1.6M 1.17%
Jun 4 29.09 28.4
29.26
28.35
2.7M 4.64%
Jun 3 27.8 27.85
28.31
27.55
1.9M -0.47%
May 31 27.93 27.5
28.08
27.4
2.0M -0.25%
May 30 28 28.23
28.72
27.86
1.5M -0.67%
May 29 28.19 27.88
28.25
27.26
1.5M -0.14%
May 28 28.23 28.82
29.15
28.19
1.2M -1.91%
May 24 28.78 28.25
28.86
28.11
1.4M 2.38%
May 23 28.11 29.16
29.28
28.02
2.0M -4.26%
May 22 29.36 28.47
29.46
28.36
2.1M 2.73%
May 21 28.58 28.19
28.68
28.06
1.1M 1.82%
May 20 28.07 27.95
28.27
27.64
1.1M -0.6%
May 17 28.24 28.06
28.85
28
1.4M -0.42%
May 16 28.36 28.21
28.66
27.98
1.6M 0.96%
May 15 28.09 27.62
28.23
27.47
1.6M 0.43%
May 14 27.97 27.7
28.17
27.35
1.9M 1.38%
May 13 27.59 28.76
28.76
27.2
2.5M -6.35%
May 10 29.46 29.25
29.49
28.62
1.7M 0.17%
May 9 29.41 29.49
29.71
29.01
2.2M -0.41%
May 8 29.53 29.65
30.06
29.49
1.4M -0.61%
May 7 29.71 30.29
30.5
29.41
1.8M -2.65%
May 6 30.52 31.34
31.39
30.31
2.4M -4.65%
May 3 32.01 31.48
32.07
31.4
1.6M 1.94%
May 2 31.4 31.3
31.45
30.82
1.6M 0.32%
May 1 31.3 31.69
31.84
31.3
1.2M -1.14%
Apr 30 31.66 31.69
31.9
31.33
1.2M 0.09%
Apr 29 31.63 31.07
31.81
31.07
1.5M 1.51%
Apr 26 31.16 30.7
31.47
30.5
1.8M 1.83%
Apr 25 30.6 31.14
31.31
30.55
1.2M -1.8%
Apr 24 31.16 29.91
31.51
29.91
4.5M 4.25%
Apr 23 29.89 29.8
30.15
29.28
4.5M 0.40%
Apr 22 29.77 31.36
31.45
29.43
5.5M -5.79%
Apr 18 31.6 29.64
32.5
29.64
10.4M -10.43%
Apr 17 35.28 35.29
35.66
34.84
3.4M 0.57%
Apr 16 35.08 34.87
35.25
34.56
2.5M 0.69%
Apr 15 34.84 34.7
34.87
34.48
1.7M 1.25%
Apr 12 34.41 34.46
34.69
34.11
1.1M 0.17%
Apr 11 34.35 34.47
34.76
34.12
1.5M -0.29%
Apr 10 34.45 34
34.45
33.98
993K 1.26%
Apr 9 34.02 34.28
34.53
33.93
1.0M -1.42%
Apr 8 34.51 34.58
34.73
34.23
1.6M -0.35%
Apr 5 34.63 34.69
35
34.47
1.7M -0.92%
Apr 4 34.95 34.64
35
34.5
1.5M 0.69%
Apr 3 34.71 34.5
34.91
34.5
1.7M 1.31%
Apr 2 34.26 34.42
34.82
34.12
2.7M -0.29%
Apr 1 34.36 33.8
34.44
33.8
1.6M 2.23%
Mar 29 33.61 33.35
34
32.89
2.3M 1.23%
Mar 28 33.2 32.87
33.48
32.84
1.6M 1.90%
Mar 27 32.58 33.08
33.45
31.95
2.4M 3.43%
Mar 26 31.5 31.34
31.87
31.23
1.8M 0%