Earnings Ahead

SRCL - Stericycle

45.07 0.73 1.65

  1. Home
  2. Industrial Goods
  3. SRCL
Stericycle

Stericycle

About

Profile

Stericycle is a multinational business-to-business services company with a core purpose to protect people and brands, promote health, and safeguard the environment. Stericycle works with its customers to ensure regulatory compliance, minimize environmenta

Headquarters

Lake Forest, Illinois, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

SRCL



 
...

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.
  • Stericycle Non-GAAP EPS of $0.43 misses by $0.08, revenue of $669.5M misses by $14.58M
  • Stericycle Q2 2023 Earnings Preview
  • Stericycle climbs 6% after Q1 top and bottom lines beat estimates
  • Stericycle Non-GAAP EPS of $0.49 beats by $0.05, revenue of $684.3M beats by $13.92M
  • Stericycle Q1 2023 Earnings Preview
  • Stericycle stock falls 13% as earnings outlook falls short
  • Stericycle Non-GAAP EPS of $0.60 misses by $0.02, revenue of $670.4M misses by $27.86M
  • Stericycle Q4 2022 Earnings Preview
  • Stericycle Non-GAAP EPS of $0.65 beats by $0.07, revenue of $690.3M beats by $15.09M
  • Stericycle Q3 2022 Earnings Preview
  • Stericycle Non-GAAP EPS of $0.48 beats by $0.04, revenue of $679.8M beats by $1.53M
  • Stericycle Q2 2022 Earnings Preview
  • Stericycle dips 12% on Q1 flat revenue figure
  • Stericycle Non-GAAP EPS of $0.32, revenue of $664.2M
  • Stericycle Q1 2022 Earnings Preview
  • Stericycle named new top idea at RBC; sees 45% upside
  • Clean Harbors gains on report of potential interest from Waste Management
  • Stericycle Non-GAAP EPS of $0.38 misses by $0.05, revenue of $657.3M misses by $4.95M
  • Stericycle Q4 2021 Earnings Preview
  • Stericycle falls 7% as Q3 results miss estimates
PEERS
/SMED

SMED

/RSG

RSG

/WM

WM

Date Price Open High Low Vol Change ER
May 2, 2023 44.31 45.37
45.75
43.75
451K -2.72%
May 1, 2023 45.55 45.64
46.15
45.42
364K -0.22%
Apr 28, 2023 45.65 46.07
46.51
45.46
485K -0.93%
Apr 27, 2023 46.08 44.26
46.21
43.65
795K 9.12%
Apr 26, 2023 42.23 42.53
42.79
42.1
589K -1.19%
 
Apr 25, 2023 42.74 41.75
42.78
41.73
558K 1.14%
Apr 24, 2023 42.26 42.12
42.56
42.04
351K 0.45%
Apr 21, 2023 42.07 42.24
42.38
41.8
359K 0.02%
Apr 20, 2023 42.06 41.69
42.35
41.62
248K 0.17%
Apr 19, 2023 41.99 41.6
42.31
41.56
337K 0.33%
Apr 18, 2023 41.85 42.88
43.03
41.77
365K -2.49%
Apr 17, 2023 42.92 42
43.05
42
433K 2.19%
Apr 14, 2023 42 42.32
42.88
41.8
364K -0.5%
Apr 13, 2023 42.21 42.03
42.22
41.67
463K 0.57%
Apr 12, 2023 41.97 42.51
42.78
41.84
277K -0.8%
Apr 11, 2023 42.31 42.23
42.68
42.2
337K 0.71%
Apr 10, 2023 42.01 41.41
42.05
41.41
430K 0.67%
Apr 6, 2023 41.73 42.25
43.15
41.63
477K -0.81%
Apr 5, 2023 42.07 42.41
42.74
41.71
493K -1.41%
Apr 4, 2023 42.67 43.9
43.9
42.52
340K -2.45%
Apr 3, 2023 43.74 43.52
43.93
43.45
358K 0.30%
Mar 31, 2023 43.61 42.84
43.7
42.65
522K 2.83%
Mar 30, 2023 42.41 42.97
43.28
42.39
1.0M -0.28%
Mar 29, 2023 42.53 42.11
42.54
42.09
275K 1.46%
Mar 28, 2023 41.92 41.41
42.05
41.21
413K 1.26%
Mar 27, 2023 41.4 41.51
41.72
41.2
509K 0.90%
Mar 24, 2023 41.03 40.65
41.04
40.37
426K 0.12%
Mar 23, 2023 40.98 41.48
42.27
40.79
365K -1.18%
Mar 22, 2023 41.47 43
43
41.43
405K -3.47%
Mar 21, 2023 42.96 42.74
43.57
42.69
705K 1.63%
Mar 20, 2023 42.27 41.95
42.68
41.88
377K 0.88%
Mar 17, 2023 41.9 42.43
42.63
41.63
820K -2.31%
Mar 16, 2023 42.89 42.26
43.17
42.08
544K 0.16%
Mar 15, 2023 42.82 42.88
43.08
41.98
840K -1.79%
Mar 14, 2023 43.6 43.84
44.2
43.31
386K 1.28%
Mar 13, 2023 43.05 43.03
43.99
42.65
503K -1.03%
Mar 10, 2023 43.5 45.7
45.7
43.4
419K -3.12%
Mar 9, 2023 44.9 46.18
46.3
44.84
296K -2.62%
Mar 8, 2023 46.11 46
46.74
45.91
257K 0.22%
Mar 7, 2023 46.01 46.4
46.69
45.84
286K -0.84%
Mar 6, 2023 46.4 47.73
48.08
46.28
566K -3.03%
Mar 3, 2023 47.85 47.63
48.12
47.2
679K 0.65%
Mar 2, 2023 47.54 47.09
47.65
46.82
440K 0.51%
Mar 1, 2023 47.3 47.44
47.78
46.85
1.1M -0.8%
Feb 28, 2023 47.68 48.17
48.98
47.65
964K -0.33%
Feb 27, 2023 47.84 47.69
48.22
47.38
621K 1.01%
Feb 24, 2023 47.36 47.92
48.69
47.28
690K -3.07%
Feb 23, 2023 48.86 52
52
47.91
1.4M -11.47%
Feb 22, 2023 55.19 54.65
55.56
54.26
504K 1.21%
Feb 21, 2023 54.53 55.57
55.57
54.15
536K -2.52%
Feb 17, 2023 55.94 55.63
55.96
54.95
326K 0.79%
Feb 16, 2023 55.5 55.17
55.82
54.74
277K -0.41%
Feb 15, 2023 55.73 55.02
55.87
54.63
250K 0.36%
Feb 14, 2023 55.53 55.1
55.83
54.59
250K 0.36%
Feb 13, 2023 55.33 54.62
55.36
54.1
196K 1.43%
Feb 10, 2023 54.55 53.89
54.56
53.51
224K 0.76%
Feb 9, 2023 54.14 54.69
55.89
53.56
224K -0.66%
Feb 8, 2023 54.5 54.38
55.03
53.93
259K -0.35%
Feb 7, 2023 54.69 54.45
54.82
53.79
218K 0.02%
Feb 6, 2023 54.68 54.63
55.38
54.36
223K -0.67%
Feb 3, 2023 55.05 55.12
55.75
54.91
344K -1.08%
Feb 2, 2023 55.65 54.4
56.12
54.24
336K 2.47%
Feb 1, 2023 54.31 53.62
54.83
53.47
372K 0.93%
Jan 31, 2023 53.81 53.19
53.81
52.83
341K 1.82%
Jan 30, 2023 52.85 52.33
53.08
52.18
167K 0.61%
Jan 27, 2023 52.53 52.41
52.73
51.44
184K 0.08%
Jan 26, 2023 52.49 53.31
53.39
52.17
194K -1.09%
Jan 25, 2023 53.07 52.42
53.17
52.06
170K 0.47%
Jan 24, 2023 52.82 53.13
53.53
52.82
210K -0.99%
Jan 23, 2023 53.35 52.82
53.8
52.47
336K 1%
Jan 20, 2023 52.82 52.22
52.82
51.28
312K 1.44%
Jan 19, 2023 52.07 52.43
52.78
52.07
254K -1.14%
Jan 18, 2023 52.67 53.3
54.13
52.51
240K -0.59%
Jan 17, 2023 52.98 52.84
53.47
52.78
269K 0.26%
Jan 13, 2023 52.84 51.72
52.94
51.42
179K 1.73%
Jan 12, 2023 51.94 52.77
53.4
51.88
254K -1.67%
Jan 11, 2023 52.82 52.36
52.93
52.17
208K 1.38%
Jan 10, 2023 52.1 51.61
52.37
51.24
165K 0.29%
Jan 9, 2023 51.95 51.89
52.74
51.76
215K 0.41%
Jan 6, 2023 51.74 50.73
51.89
50.61
164K 2.56%
Jan 5, 2023 50.45 50.48
50.56
49.61
259K -0.88%
Jan 4, 2023 50.9 51.29
51.62
50.42
408K 0.32%
Jan 3, 2023 50.74 50.01
50.85
49.87
290K 1.70%
Dec 30 49.89 49.57
50
49.23
246K -0.28%
Dec 29 50.03 49.06
50.29
48.9
289K 2.27%
Dec 28 48.92 50.3
50.83
48.9
331K -2.51%
Dec 27 50.18 50.17
50.37
49.47
155K 0.44%
Dec 23 49.96 49.1
50.04
48.97
185K 1.38%
Dec 22 49.28 50.42
50.79
48.53
310K -2.95%
Dec 21 50.78 49.63
50.86
49.63
281K 2.34%
Dec 20 49.62 49.06
49.99
48.36
277K 0.63%
Dec 19 49.31 49.8
50.19
49.19
340K -1.44%
Dec 16 50.03 50.11
50.53
49.31
1.2M -1.22%
Dec 15 50.65 51.05
51.48
50.38
702K -2.14%
Dec 14 51.76 51.77
52.58
51.37
320K -0.44%
Dec 13 51.99 52.86
52.99
51.44
385K 1.25%
Dec 12 51.35 51.04
51.38
50.57
210K 1%
Dec 9 50.84 51.13
51.51
50.69
201K -0.68%
Dec 8 51.19 51.14
51.67
50.93
151K 0.53%
Dec 7 50.92 51.54
52.03
50.59
297K -1.3%
Dec 6 51.59 52.54
52.61
51.12
259K -1.9%
Dec 5 52.59 53.73
53.82
52.1
501K -2.29%
Dec 2 53.82 52.58
54.14
52.12
339K 1.70%
Dec 1 52.92 52.57
53.79
52.46
747K 1.52%
Nov 30 52.13 50.86
52.13
50.1
439K 2.52%
Nov 29 50.85 50.45
51.04
50.2
224K 0.38%
Nov 28 50.66 51.1
51.47
50.49
271K -1.38%
Nov 25 51.37 51.66
51.66
50.76
150K -0.25%
Nov 23 51.5 51.41
51.79
51.14
230K 0.10%
Nov 22 51.45 50.19
51.53
50.01
386K 2.92%
Nov 21 49.99 49.77
50.69
48.81
388K 0.48%
Nov 18 49.75 50
50.7
49.08
811K 0.99%
Nov 17 49.26 50.27
50.59
49.13
430K -3.2%
Nov 16 50.89 51.06
51.28
50.77
285K -0.74%
Nov 15 51.27 51.74
52.15
50.65
364K 0.04%
Nov 14 51.25 51.41
52.91
51.16
483K -1.06%
Nov 11 51.8 51.42
52.33
50.89
354K 1.51%
Nov 10 51.03 50.06
51.06
49.63
560K 5.87%
Nov 9 48.2 49.14
49.64
48.11
363K -2.8%
Nov 8 49.59 48.3
50.03
48.24
525K 2.95%
Nov 7 48.17 47.24
48.32
46.67
652K 2.88%
Nov 4 46.82 46.03
46.84
45.12
571K 3.49%
Nov 3 45.24 43.98
46.2
42.6
849K 6.60%
Nov 2 42.44 44.33
44.33
42.4
517K -4.78%
Nov 1 44.57 45.03
45.06
44.45
279K -0.02%
Oct 31 44.58 43.95
44.9
43.72
356K 0.93%
Oct 28 44.17 43.53
44.18
43
380K 1.89%
Oct 27 43.35 44.22
44.71
43.26
279K -0.89%
Oct 26 43.74 43.99
44.36
43.23
346K 0.53%
Oct 25 43.51 41.94
43.55
41.56
700K 4.07%
Oct 24 41.81 41.73
42.4
41.51
690K 1.43%
Oct 21 41.22 40.6
41.56
40.19
1.1M 1.18%
Oct 20 40.74 41.33
41.76
40.64
716K -1.43%
Oct 19 41.33 41.83
42.26
40.84
405K -1.97%
Oct 18 42.16 41.67
42.58
41.39
985K 3.23%
Oct 17 40.84 41.39
42
40.78
825K -0.07%
Oct 14 40.87 42.23
44.34
40.45
638K -2.08%
Oct 13 41.74 40.26
41.97
39.63
480K 2.18%
Oct 12 40.85 41.07
41.48
39.96
571K -0.92%
Oct 11 41.23 41.7
42.06
40.9
562K -1.48%
Oct 10 41.85 42.45
42.78
41.82
267K -1.37%
Oct 7 42.43 43.31
43.35
42.18
447K -2.71%
Oct 6 43.61 44.22
44.63
42.9
418K -2.02%
Oct 5 44.51 43.91
44.69
43.05
929K 0.47%
Oct 4 44.3 43.44
44.98
43.44
923K 2.88%
Oct 3 43.06 42.82
43.28
42.11
726K 2.26%
Sep 30 42.11 43.2
43.31
42.01
563K -2.12%
Sep 29 43.02 43.31
43.75
42.7
297K -1.51%
Sep 28 43.68 43.27
43.98
42.8
359K 1.72%
Sep 27 42.94 43.68
44.07
42.53
335K -1.24%
Sep 26 43.48 44.21
44.55
43.4
307K -2.51%
Sep 23 44.6 44.99
45.1
44.23
349K -1.52%
Sep 22 45.29 47.07
47.13
44.83
512K -4.19%
Sep 21 47.27 48.21
48.6
47.26
239K -1.44%
Sep 20 47.96 49.29
49.61
47.35
310K -3.4%
Sep 19 49.65 49
49.66
48.95
299K 0.49%
Sep 16 49.41 49.98
50.17
49.33
1.1M -2.14%
Sep 15 50.49 50.26
51.25
49.63
388K 0.36%
Sep 14 50.31 50.13
50.96
49.82
303K 0.34%
Sep 13 50.14 51.11
51.46
50.03
318K -3.74%
Sep 12 52.09 51.62
52.51
51.62
193K 1.60%
Sep 9 51.27 50.94
51.48
50.94
273K 1.32%
Sep 8 50.6 50.1
50.63
49.92
308K 0.20%
Sep 7 50.5 49.06
50.77
49.06
336K 2.75%
Sep 6 49.15 49.71
50.02
48.76
254K -0.45%
Sep 2 49.37 50.03
50.61
49.15
298K -0.74%
Sep 1 49.74 49.95
49.95
49.3
401K -0.7%
Aug 31 50.09 50.75
50.93
50.02
337K -1.18%
Aug 30 50.69 50.63
50.91
50.17
242K 0.22%
Aug 29 50.58 51.23
51.3
50.58
251K -1.61%
Aug 26 51.41 52.78
53.33
51.34
402K -2.84%
Aug 25 52.91 52.22
53.6
52.04
637K 1.61%
Aug 24 52.07 51.31
52.28
51.23
348K 1.17%
Aug 23 51.47 51.62
52.24
51.31
348K -0.33%
Aug 22 51.64 52.63
52.63
51.44
244K -2.93%
Aug 19 53.2 53.61
53.61
52.89
272K -1.12%
Aug 18 53.8 54.1
54.1
53.54
189K -0.61%
Aug 17 54.13 54.49
54.89
53.61
344K -1.65%
Aug 16 55.04 53.52
55.31
53.39
325K 2.17%
Aug 15 53.87 53.33
54.19
52.77
480K 0.82%
Aug 12 53.43 52.76
54.06
52.54
598K 1.62%
Aug 11 52.58 52.48
52.89
52.29
349K 0.54%
Aug 10 52.3 51.72
53.28
51.72
358K 1.99%
Aug 9 51.28 52.64
52.65
51.19
573K -2.14%
Aug 8 52.4 50.5
52.87
50.5
814K 3.70%
Aug 5 50.53 50.63
51.5
48.77
840K 6.94%
Aug 4 47.25 48.48
48.61
47.12
490K -2.15%
Aug 3 48.29 47.74
48.61
47.56
427K 1.30%
Aug 2 47.67 48.3
48.3
47.42
327K -1.02%
Aug 1 48.16 46.53
48.27
46.04
435K 2.75%
Jul 29 46.87 46.82
47.45
46.23
271K 0.51%
Jul 28 46.63 46.29
46.9
45.75
330K 1.37%
Jul 27 46 46
46.9
45.55
440K 0.50%
Jul 26 45.77 45.07
45.79
44.53
310K 1.89%
Jul 25 44.92 45.17
45.57
44.65
219K 0.09%
Jul 22 44.88 45.14
45.83
44.38
237K -0.16%
Jul 21 44.95 44.96
45.06
44.57
172K 0.20%
Jul 20 44.86 44.4
44.95
43.74
353K 1.38%
Jul 19 44.25 43.07
44.35
42.84
223K 3.56%
Jul 18 42.73 43.87
44.22
42.67
274K -2.17%
Jul 15 43.68 43.74
45.17
43
240K 1.30%
Jul 14 43.12 42.87
43.22
42.58
182K -0.32%
Jul 13 43.26 43
43.43
42.68
342K -0.89%
Jul 12 43.65 43.77
44.48
43.43
251K -1%
Jul 11 44.09 44.41
44.76
43.83
294K -1.17%
Jul 8 44.61 44.45
45.15
43.97
313K 0.11%
Jul 7 44.56 44.49
45.58
44.01
215K 0.75%
Jul 6 44.23 44.63
45.07
43.81
333K -0.72%
Jul 5 44.55 43.66
44.55
42.8
400K 0.41%
Jul 1 44.37 43.81
44.49
43.38
281K 1.19%
Jun 30 43.85 43.06
44.24
42.33
444K 1.13%
Jun 29 43.36 43.85
43.85
42.69
388K -0.89%
Jun 28 43.75 43.43
44.11
43.05
609K 1.04%
Jun 27 43.3 42.81
43.84
42.75
383K 1.62%
Jun 24 42.61 41.3
42.95
41.28
985K 4.21%
Jun 23 40.89 41.03
41.05
40.35
484K -0.02%
Jun 22 40.9 41
41.32
40.38
758K -0.51%
Jun 21 41.11 42.59
42.85
41.03
548K -2.95%
Jun 17 42.36 41.53
42.51
40.83
802K 2.69%
Jun 16 41.25 41.85
41.85
40.79
760K -3.1%
Jun 15 42.57 43.26
43.69
42.16
469K -1.16%
Jun 14 43.07 44.32
44.99
42.83
566K -2.8%
Jun 13 44.31 45.46
45.67
44.09
400K -4.5%
Jun 10 46.4 46.45
47.31
45.94
378K -2.01%
Jun 9 47.35 48.88
48.88
47.31
328K -3.15%
Jun 8 48.89 50.4
50.89
48.84
340K -3%
Jun 7 50.4 49.56
50.47
48.97
415K 1.29%
Jun 6 49.76 50
50.2
49.46
627K 0.40%
Jun 3 49.56 50.01
50.17
49.23
427K -1.31%
Jun 2 50.22 49.05
50.3
48.11
384K 2.30%
Jun 1 49.09 50.84
50.84
49.07
415K -2.89%
May 31 50.55 49.42
50.7
48.53
509K 1.22%
May 27 49.94 49.71
50.29
49.7
221K 0.85%
May 26 49.52 48.68
49.98
48.68
229K 2.10%
May 25 48.5 48.34
48.73
48.02
227K 0.12%
May 24 48.44 48.32
48.75
47.53
336K -0.49%
May 23 48.68 49.11
49.44
48.28
402K 0.16%
May 20 48.6 47.87
48.79
47.07
432K 2.04%
May 19 47.63 47.1
48.28
47.1
348K 0.55%
May 18 47.37 47.1
48.23
47.07
427K -0.23%
May 17 47.48 46.42
47.48
46.23
299K 3.40%
May 16 45.92 45.93
46.39
45.44
395K -0.28%
May 13 46.05 46.3
46.64
45.46
447K 0.07%
May 12 46.02 44.55
46.31
44.04
660K -0.52%
May 11 46.26 46.36
47.16
45.96
420K -0.58%
May 10 46.53 47.59
48.36
45.5
557K -1.36%
May 9 47.17 47.98
48.67
47.03
598K -2.66%
May 6 48.46 47.79
48.75
47.4
784K 0.77%
May 5 48.09 49.74
49.74
47.58
413K -2.75%
May 4 49.45 48.37
49.56
47.26
331K 1.69%
May 3 48.63 48.84
49.42
48.45
405K -0.76%
May 2 49 50.3
51.09
48.6
594K -2.37%
Apr 29 50.19 50.8
51.96
50.13
729K -2.45%
Apr 28 51.45 52.79
52.88
48.19
2.4M -8.7%
Apr 27 56.35 54.96
57.1
54.96
836K 2.87%
Apr 26 54.78 54.99
55.9
54.19
429K -0.45%
Apr 25 55.03 53.21
55.06
52.77
501K 3.03%
Apr 22 53.41 55.36
55.55
53.32
321K -3.87%
Apr 21 55.56 56.77
57.06
55.38
285K -1.4%
Apr 20 56.35 56.45
57.26
55.68
358K -0.02%
Apr 19 56.36 54.51
56.49
54.51
367K 3.13%
Apr 18 54.65 55.46
55.87
54.23
293K -1.32%
Apr 14 55.38 56.26
57.01
55.25
236K -1.72%
Apr 13 56.35 56.17
56.88
55.86
223K 0.04%
Apr 12 56.33 57.63
58.16
56.31
313K -2.31%
Apr 11 57.66 58.12
58.73
57.57
329K -1.13%
Apr 8 58.32 57.88
58.71
57.44
340K 0.76%
Apr 7 57.88 57.89
58.21
57.07
254K -0.05%
Apr 6 57.91 57.55
58.01
56.47
486K -0.19%
Apr 5 58.02 58.54
59.68
57.95
347K -1.26%
Apr 4 58.76 58.8
59.33
58.33
443K -0.32%
Apr 1 58.95 59.19
59.55
58.58
350K 0.05%
Mar 31 58.92 59.11
59.89
58.88
513K -0.76%
Mar 30 59.37 59.04
59.84
58.77
389K 0.63%
Mar 29 59 57.49
59.21
57
3.0M 3.51%
Mar 28 57 57.21
58.22
56.79
427K 0%
Mar 25 57 56.25
57.06
55.66
701K 1.17%
Mar 24 56.34 56.24
56.82
55.84
632K 0.18%
Mar 23 56.24 56.91
58.98
56.16
565K -0.74%
Mar 22 56.66 56.47
57.19
55.56
363K 0.91%
Mar 21 56.15 56.75
57.09
55.22
495K -0.6%
Mar 18 56.49 56.57
57.04
56.14
935K -0.34%
Mar 17 56.68 56.36
57.68
56.21
548K -0.04%
Mar 16 56.7 57.14
57.89
55.71
497K -0.39%
Mar 15 56.92 56.01
57.01
55.76
374K 2.03%
Mar 14 55.79 55.63
56.42
54.8
302K 0.63%
Mar 11 55.44 56.14
56.47
55.06
474K -0.72%
Mar 10 55.84 55.79
56.64
55.08
463K -1.5%
Mar 9 56.69 55.72
57.09
54.73
465K 3.52%
Mar 8 54.76 55.15
56.12
53.76
619K -0.27%
Mar 7 54.91 57.9
57.97
54.79
577K -5.41%
Mar 4 58.05 58.97
59.68
57.74
499K -1.91%
Mar 3 59.18 58.45
59.53
58.05
767K 1.84%
Mar 2 58.11 58.7
59.49
58.06
771K -0.24%
Mar 1 58.25 58.24
58.7
57.65
725K -0.19%
Feb 28 58.36 57.59
58.5
57.16
728K 0.93%
Feb 25 57.82 55.81
57.95
55.81
782K 3.19%
Feb 24 56.03 54.05
56.13
53.25
833K -1.22%
Feb 23 56.72 57.77
58.26
56.67
452K -1.54%
Feb 22 57.61 57.86
58.24
57.42
493K -0.78%
Feb 18 58.06 59.02
59.13
57.8
656K -1.51%
Feb 17 58.95 59.46
59.66
58.61
192K -1.67%
Feb 16 59.95 59.69
60.04
58.95
250K 0.45%
Feb 15 59.68 58.65
59.72
58.29
272K 2.38%
Feb 14 58.29 58.81
59.57
58
499K -0.97%
Feb 11 58.86 58.57
59.14
58.15
358K -0.07%
Feb 10 58.9 59.45
60.03
58.32
294K -1.8%
Feb 9 59.98 59.52
60.35
59.21
273K 1.71%
Feb 8 58.97 58.07
59.05
58.05
199K 1.60%
Feb 7 58.04 58.34
58.88
57.82
219K -0.45%
Feb 4 58.3 58.31
58.8
57.28
285K -0.51%
Feb 3 58.6 59.38
59.96
58.53
326K -2.28%
Feb 2 59.97 59.35
60.26
58.26
444K 1.04%
Feb 1 59.35 58.65
59.44
58.44
367K 1.04%
Jan 31 58.74 56.69
58.78
55.88
430K 2.66%
Jan 28 57.22 55.55
57.22
55.09
346K 2.75%
Jan 27 55.69 56.08
56.99
55.24
357K -0.16%
Jan 26 55.78 56.65
57.79
54.99
418K -1.45%
Jan 25 56.6 58.09
58.09
56
779K -2.98%
Jan 24 58.34 57.05
58.6
56.17
340K 0.76%
Jan 21 57.9 57.28
58.1
56.88
435K 0.75%
Jan 20 57.47 58.45
58.81
57.25
198K -1.27%
Jan 19 58.21 58.52
59.17
58.21
197K -0.73%
Jan 18 58.64 58.74
59.19
57.18
364K -1.08%
Jan 14 59.28 58.75
59.38
58
181K 0.46%
Jan 13 59.01 59.25
59.98
58.89
142K -0.24%
Jan 12 59.15 59.24
60.49
58.86
189K -0.27%
Jan 11 59.31 59.37
59.54
58.78
203K -0.02%
Jan 10 59.32 58.73
59.43
57.94
290K 0.68%
Jan 7 58.92 58.96
59.24
56.39
244K 0.34%
Jan 6 58.72 59.51
59.98
58.65
242K -0.71%
Jan 5 59.14 60.78
60.89
59.12
188K -2.68%
Jan 4 60.77 59.78
61.26
59.48
253K 1.96%
Jan 3 59.6 59.65
60.31
59.18
234K -0.07%
Dec 31 59.64 59.5
60.13
59.18
232K 0.22%
Dec 30 59.51 59.5
60.57
58.57
196K 0.05%
Dec 29 59.48 60.21
60.42
58.49
300K -1.41%
Dec 28 60.33 57.17
60.39
57.17
226K 0.84%
Dec 27 59.83 58.45
59.85
58.12
242K 2.20%
Dec 23 58.54 57.93
58.74
57.81
320K 1.61%
Dec 22 57.61 57.17
57.66
56.64
267K 0.51%
Dec 21 57.32 57.1
57.92
56.98
398K 1.54%
Dec 20 56.45 58.02
58.03
55.76
415K -3.42%
Dec 17 58.45 58.11
59.14
57.82
1.3M 0.45%
Dec 16 58.19 58.98
59.71
57.97
384K -1.04%
Dec 15 58.8 59.14
59.41
58.31
369K -0.68%
Dec 14 59.2 58.63
59.65
58.28
297K 0.42%
Dec 13 58.95 59.09
59.69
58.67
324K -0.25%
Dec 10 59.1 58.95
60.25
58.57
463K 0.72%
Dec 9 58.68 58.47
59.84
56.3
518K -0.19%
Dec 8 58.79 57.96
58.94
57.74
294K 1.07%
Dec 7 58.17 58.28
58.97
57.84
277K 0.15%
Dec 6 58.08 57.95
58.8
57.86
408K 1.31%
Dec 3 57.33 58.14
58.5
56.88
271K -1.7%
Dec 2 58.32 58.76
58.79
56.53
339K 3.06%
Dec 1 56.59 57.02
58.26
56.48
600K 0.16%
Nov 30 56.5 59.53
59.68
56.16
508K -5.93%
Nov 29 60.06 60.84
60.86
59.92
266K -0.61%
Nov 26 60.43 59.82
60.74
59.79
296K -0.64%
Nov 24 60.82 60.4
60.94
59.84
365K 0.40%
Nov 23 60.58 60.12
60.81
59.93
301K 0.55%
Nov 22 60.25 60.81
61.23
60.17
197K -0.77%
Nov 19 60.72 60.23
60.79
59.92
350K 0.26%
Nov 18 60.56 62.01
62.49
60.42
239K -2.51%
Nov 17 62.12 62.36
62.81
61.76
282K -0.81%
Nov 16 62.63 62.3
63.07
62.13
522K 0.59%
Nov 15 62.26 62.18
62.58
61.88
435K 0.03%
Nov 12 62.24 62.86
63.02
62.13
286K -0.53%
Nov 11 62.57 62.9
63.18
61.95
545K -0.6%
Nov 10 62.95 60.61
63.09
60.61
767K 3.42%
Nov 9 60.87 61.55
61.69
60.82
263K -1.06%
Nov 8 61.52 60.57
61.53
60.47
633K 1.74%
Nov 5 60.47 61.7
61.9
60.44
323K -0.93%
Nov 4 61.04 60.02
61.63
59.76
727K 1.34%
Nov 3 60.23 63.52
63.95
59.65
839K -5.98%
Nov 2 64.06 64.55
65.25
62.19
1.6M -5.59%
Nov 1 67.85 67.29
68.14
66.91
854K 1.39%
Oct 29 66.92 66.66
67.54
66.66
288K -0.13%
Oct 28 67.01 66.7
67.93
66.7
239K 0.99%
Oct 27 66.35 67.76
68.64
66.28
474K -2.24%
Oct 26 67.87 68.42
68.78
67.72
289K -0.82%
Oct 25 68.43 69.95
69.95
68.43
274K -2.17%
Oct 22 69.95 69.74
70.91
69.66
311K 0.36%
Oct 21 69.7 69.06
69.73
68.61
218K 0.90%
Oct 20 69.08 68.89
69.43
67.77
258K 0.10%
Oct 19 69.01 68.74
69.11
68.5
124K 0.98%
Oct 18 68.34 68.12
68.56
67.62
154K 0.21%
Oct 15 68.2 68.6
69.52
68.14
165K 0.19%
Oct 14 68.07 68.44
68.57
67.87
219K 0.19%
Oct 13 67.94 67.43
67.95
66.77
287K 0.67%
Oct 12 67.49 66.85
67.97
66.54
194K 0.85%
Oct 11 66.92 68.03
68.49
66.86
201K -1.43%
Oct 8 67.89 68.12
68.5
67.6
162K 0.07%
Oct 7 67.84 67.24
68.15
66.26
447K 0.89%
Oct 6 67.24 68.17
68.17
66.05
447K -2.11%
Oct 5 68.69 69.04
69.5
68.52
295K -0.32%
Oct 4 68.91 69.3
69.64
68.39
368K -0.35%
Oct 1 69.15 68.41
69.67
67.87
404K 1.74%
Sep 30 67.97 69.61
69.89
67.93
582K -1.98%
Sep 29 69.34 68.85
69.93
68.54
455K 0.84%
Sep 28 68.76 69.36
69.61
68.34
270K -1.22%
Sep 27 69.61 69.25
70.65
69.25
303K 0.55%
Sep 24 69.23 68.69
69.46
67.29
239K 0.51%
Sep 23 68.88 68.33
69.32
67.73
192K 1.09%
Sep 22 68.14 68.56
68.94
68
211K -0.06%
Sep 21 68.18 67.35
68.22
67.07
349K 1.82%
Sep 20 66.96 66.91
67.76
66.33
220K -1.25%
Sep 17 67.81 68.54
68.54
67.25
824K -1.07%
Sep 16 68.54 68.97
69.52
67.41
352K -0.7%
Sep 15 69.02 68.67
69.22
68.42
256K 0.19%
Sep 14 68.89 70.34
70.34
68.84
311K -2.14%
Sep 13 70.4 71.45
72.11
70.14
304K -0.72%
Sep 10 70.91 70.95
71.7
70.03
365K 0%
Sep 9 70.91 70.87
71.81
70.61
846K -0.01%
Sep 8 70.92 69.6
71.05
69.06
631K 2.28%
Sep 7 69.34 69.09
69.36
67.61
737K 0.20%
Sep 3 69.2 70.49
70.73
69.17
467K -1.82%
Sep 2 70.48 69.49
70.53
68.95
250K 1.56%
Sep 1 69.4 69.62
69.79
68.93
693K -0.29%
Aug 31 69.6 68.6
69.75
67.98
704K 1.56%
Aug 30 68.53 68.73
69.13
68.22
400K -0.01%
Aug 27 68.54 67.5
68.79
67.42
429K 1.53%
Aug 26 67.51 67.17
67.61
66.8
359K 0.70%
Aug 25 67.04 66
67.33
66
331K 1.28%
Aug 24 66.19 66.38
66.82
66.09
272K -0.27%
Aug 23 66.37 66.45
66.6
65.9
384K -0.09%
Aug 20 66.43 66.7
67.43
66.21
799K -0.73%
Aug 19 66.92 65.47
67.01
65.11
691K 2.20%
Aug 18 65.48 65.47
65.96
64.73
597K -0.23%
Aug 17 65.63 64.76
65.69
64.39
250K 0.52%
Aug 16 65.29 66.15
66.42
65.13
335K -2.14%
Aug 13 66.72 67.08
67.52
66.08
267K -0.25%
Aug 12 66.89 67.85
67.96
66.49
294K -0.96%
Aug 11 67.54 67.38
68.33
66.79
366K 0.46%
Aug 10 67.23 66.66
67.78
66.33
407K 1.04%
Aug 9 66.54 67.07
67.17
65.99
435K -0.92%
Aug 6 67.16 70.35
70.73
66.72
613K -4.63%
Aug 5 70.42 69.73
71.69
69.5
380K 0.96%
Aug 4 69.75 71.23
71.66
69.69
315K -2.17%
Aug 3 71.3 71.2
72.01
70.8
508K 0.32%
Aug 2 71.07 70.87
72.02
70.64
339K 0.74%
Jul 30 70.55 70.19
70.84
69.96
260K -0.03%
Jul 29 70.57 70.1
71.18
70.03
296K 1.48%
Jul 28 69.54 70.04
70.38
68.83
370K -0.49%
Jul 27 69.88 70.48
70.55
69.35
247K -0.88%
Jul 26 70.5 69.87
70.65
69.45
321K 0.67%
Jul 23 70.03 70.05
70.54
69.78
249K 0.21%
Jul 22 69.88 70.71
70.71
69.88
292K -1.31%
Jul 21 70.81 70.68
71.16
70.27
349K 0.43%
Jul 20 70.51 68.77
71.42
68.65
492K 2.92%
Jul 19 68.51 69.09
70.72
67.4
564K -1.37%
Jul 16 69.46 69.42
69.93
68.79
356K 0.36%
Jul 15 69.21 69.21
69.82
69.03
132K -0.55%
Jul 14 69.59 69.88
70.36
69.32
158K -0.19%
Jul 13 69.72 71.08
71.27
69.67
188K -2.13%
Jul 12 71.24 70.72
71.42
70.36
130K 0.27%
Jul 9 71.05 71.09
71.41
70.61
273K 0.78%
Jul 8 70.5 71.38
71.92
70.33
161K -2.02%
Jul 7 71.95 71.6
72.34
71.59
366K 0.19%
Jul 6 71.81 71.99
72.18
70.92
233K -0.18%
Jul 2 71.94 72.23
72.27
71.63
267K -0.36%
Jul 1 72.2 71.87
72.69
71.76
398K 0.91%
Jun 30 71.55 70.94
71.64
70.6
193K 0.58%
Jun 29 71.14 71.03
71.44
70.77
220K 0.18%
Jun 28 71.01 71.75
71.86
70.71
199K -1.72%
Jun 25 72.25 71.01
72.7
71.01
642K 1.63%
Jun 24 71.09 71.04
71.43
70.42
164K 0.31%
Jun 23 70.87 71.47
71.47
70.72
182K -0.91%
Jun 22 71.52 71.72
71.98
70.87
246K -0.38%
Jun 21 71.79 70.65
71.85
70.58
207K 2.29%
Jun 18 70.18 71.01
71.01
70.05
474K -2.13%
Jun 17 71.71 73.03
73.48
71.04
290K -1.9%
Jun 16 73.1 73.74
74.48
72.71
218K -0.96%
Jun 15 73.81 73.42
73.82
72.93
205K 0.41%
Jun 14 73.51 74.35
74.73
73.21
239K -1.13%
Jun 11 74.35 74.17
74.56
73.75
276K 0.32%
Jun 10 74.11 74.82
75.09
73.98
284K -0.34%
Jun 9 74.36 74.7
74.83
73.58
417K -0.65%
Jun 8 74.85 74.93
75.07
74.12
354K -0.47%
Jun 7 75.2 77.96
77.96
75.14
587K -3.06%
Jun 4 77.57 77.95
78.62
76.88
228K 0.08%
Jun 3 77.51 77.84
78.03
77.09
185K -0.88%
Jun 2 78.2 78.89
78.89
78.04
269K -0.39%
Jun 1 78.51 78.82
79.22
78.13
450K -0.06%
May 28 78.56 78.99
79.17
78.3
269K -0.28%
May 27 78.78 79.56
79.94
78.66
443K -0.16%
May 26 78.91 79.21
79.47
78.66
470K 0.22%
May 25 78.74 78.71
79.3
78.03
314K -0.09%
May 24 78.81 79.43
79.78
78.73
167K -0.53%
May 21 79.23 79.11
79.97
78.32
176K 0.71%
May 20 78.67 78.23
78.87
77.51
614K 0.91%
May 19 77.96 77.87
78.33
76.95
193K -0.57%
May 18 78.41 78.47
79.39
78.35
251K -0.75%
May 17 79 79.07
79.28
78.81
215K -0.1%
May 14 79.08 78.95
79.71
78.57
672K 0.70%
May 13 78.53 76.82
78.98
76.02
613K 2.39%
May 12 76.7 76.97
77.54
76.36
835K -0.22%
May 11 76.87 76.4
77.51
76.06
554K -0.29%
May 10 77.09 77.49
77.68
77.04
294K 0.14%
May 7 76.98 76.23
77.3
76.23
219K 0.43%
May 6 76.65 77.11
77.63
75.77
262K 0.04%
May 5 76.62 76.9
77.41
75.74
296K -0.34%
May 4 76.88 75.46
77.61
75.28
405K 1.94%
May 3 75.42 76.49
76.89
75.09
498K -1.13%
Apr 30 76.28 72.91
76.77
72.12
979K 4.64%
Apr 29 72.9 70.52
73.03
69.5
558K 4.22%
Apr 28 69.95 69.67
70.59
69.26
307K 0.24%
Apr 27 69.78 69.47
70.01
68.92
289K 0.37%
Apr 26 69.52 70.68
71.27
69.35
256K -1.03%
Apr 23 70.24 70.04
70.47
69.05
214K 0.91%
Apr 22 69.61 69.72
70.6
69.11
303K -0.09%
Apr 21 69.67 68.32
69.8
68.32
303K 2.25%
Apr 20 68.14 68.47
69.37
68.09
257K -0.38%
Apr 19 68.4 68.72
68.94
67.99
306K -0.71%
Apr 16 68.89 69.19
69.85
68.8
444K -0.39%
Apr 15 69.16 68.73
69.34
68.48
175K 0.26%
Apr 14 68.98 67.99
69.79
67.86
335K 1.11%
Apr 13 68.22 68.26
68.51
67.61
385K -0.76%
Apr 12 68.74 67.79
69.24
67.73
420K 1.30%
Apr 9 67.86 67.65
68.36
67.49
348K 0.01%
Apr 8 67.85 67.95
68.17
67.3
232K -0.15%
Apr 7 67.95 67.99
68.19
66.4
208K 0.12%
Apr 6 67.87 68.23
68.74
67.69
268K -0.73%
Apr 5 68.37 68.48
68.84
67.85
240K 0.38%
Apr 1 68.11 67.48
68.36
67.05
264K 0.89%
Mar 31 67.51 67.2
68.02
66.51
401K 0.28%
Mar 30 67.32 66.53
67.59
66.26
237K 1.26%
Mar 29 66.48 66.94
68.22
66.12
218K -1.36%
Mar 26 67.4 67.2
67.97
66.5
228K 0.72%
Mar 25 66.92 65.03
67.23
64.33
577K 2.29%
Mar 24 65.42 65.79
66.64
65.4
352K 0.17%
Mar 23 65.31 66.3
67.69
65.14
442K -2.13%
Mar 22 66.73 67.38
67.38
65.92
314K -0.96%
Mar 19 67.38 68.61
68.99
67.27
829K -2.48%
Mar 18 69.09 67.45
70.19
67.45
456K 2.10%
Mar 17 67.67 67.82
68.09
66.53
524K -0.75%
Mar 16 68.18 70.21
70.68
68.01
1.0M -3%
Mar 15 70.29 68.35
70.45
68.09
747K 2.61%
Mar 12 68.5 68.24
68.82
67.9
367K -0.25%
Mar 11 68.67 69.01
69.01
67.84
208K 0.03%
Mar 10 68.65 68.64
69.23
67.71
255K 1.31%
Mar 9 67.76 68.96
69.31
67.59
332K -1.44%
Mar 8 68.75 68.26
69.93
68.21
242K 1.13%
Mar 5 67.98 66.98
68.09
66.15
259K 2.55%
Mar 4 66.29 66.89
67.96
65.62
306K -0.5%
Mar 3 66.62 65.6
67.39
65.23
314K 1.62%
Mar 2 65.56 66.38
66.84
65.36
291K -1.43%
Mar 1 66.51 66.17
67.64
65.71
314K 2.53%
Feb 26 64.87 66.25
66.25
63.92
533K -2.51%
Feb 25 66.54 69.09
69.99
65.39
592K -3.17%
Feb 24 68.72 68.09
69.2
67.47
293K 1.48%
Feb 23 67.72 67.44
68.55
67.34
231K -0.09%
Feb 22 67.78 66.74
68
66.52
354K 0.91%
Feb 19 67.17 66.84
68.18
66.25
293K 0.61%
Feb 18 66.76 67.46
68.37
66.58
593K -1.49%
Feb 17 67.77 68.16
68.88
67.44
785K -1.31%
Feb 16 68.67 69.42
69.55
68.64
260K -1.05%
Feb 12 69.4 69.75
70
68.34
254K -0.33%
Feb 11 69.63 69.46
70.61
69.29
439K 0.14%
Feb 10 69.53 69.8
69.94
68.98
243K -0.34%
Feb 9 69.77 69.79
70.99
69.5
308K 0.37%
Feb 8 69.51 69.12
70.01
68.65
347K 0.81%
Feb 5 68.95 68.61
69.82
68.23
237K 1.83%
Feb 4 67.71 66.18
67.71
65.06
540K 2.20%
Feb 3 66.25 66.41
66.42
65.31
336K -0.73%
Feb 2 66.74 67.33
67.5
66
409K -0.04%
Feb 1 66.77 66.34
66.9
65.48
435K 1.97%
Jan 29 65.48 67.15
68.02
65.34
363K -2.92%
Jan 28 67.45 66.73
68.19
66.68
460K 1.54%
Jan 27 66.43 66.18
67.2
65.05
676K -0.87%
Jan 26 67.01 69.24
69.29
66.85
352K -2.93%
Jan 25 69.03 68.97
69.71
68.35
343K 0.10%
Jan 22 68.96 68.35
69.14
68.18
230K 0.06%
Jan 21 68.92 67.74
69.14
67.63
416K 1.38%
Jan 20 67.98 66.44
68.23
66.16
332K 1.61%
Jan 19 66.9 68.63
69.06
66.73
447K -1.7%
Jan 15 68.06 68.56
69.03
67.43
338K -1.51%
Jan 14 69.1 70.23
70.23
68.27
363K -0.75%
Jan 13 69.62 69.46
70.37
68.65
709K -0.29%
Jan 12 69.82 69.39
70.27
69.37
310K 0.46%
Jan 11 69.5 69.73
70.74
69.04
383K -1.01%
Jan 8 70.21 71.98
72.51
69.78
325K -2.02%
Jan 7 71.66 73.05
73.58
71.33
379K -1.16%
Jan 6 72.5 69.07
72.91
68.97
494K 5.70%
Jan 5 68.59 67.25
69
67.25
471K 1.63%
Jan 4 67.49 69.54
69.54
66.82
443K -2.65%
Dec 31 69.33 68.17
69.77
68.04
346K 1.34%
Dec 30 68.41 68.91
69.21
68.33
239K -0.31%
Dec 29 68.62 69.45
69.87
68.04
238K -0.55%
Dec 28 69 69.92
70.39
68.76
202K -1.03%
Dec 24 69.72 69.73
69.78
68.76
89.0K 0.55%
Dec 23 69.34 69.32
70.35
68.98
263K 0.55%
Dec 22 68.96 69.57
70.11
68.95
282K -1.19%
Dec 21 69.79 69.2
70.29
67.86
373K -0.94%
Dec 18 70.45 70.25
71.53
69.45
1.1M 1.02%
Dec 17 69.74 69.76
70.23
69.39
396K -0.11%
Dec 16 69.82 70.86
71.22
69.2
367K -1.12%
Dec 15 70.61 69.97
71.72
69.9
612K 1.70%
Dec 14 69.43 69.97
69.98
68.91
570K 0.56%
Dec 11 69.04 68.11
69.24
68.05
336K 0.33%
Dec 10 68.81 68.83
69.55
68.48
426K -0.99%
Dec 9 69.5 70.35
70.48
68.86
389K -0.8%
Dec 8 70.06 69.65
70.49
69.65
724K 0.21%
Dec 7 69.91 70.02
70.42
69.54
399K -0.4%
Dec 4 70.19 70.19
70.98
69.55
609K 0.76%
Dec 3 69.66 69.53
70.5
69.18
480K -0.27%
Dec 2 69.85 70.36
70.38
69.6
348K -0.34%
Dec 1 70.09 71.08
71.64
69.41
607K -0.5%
Nov 30 70.44 72.3
73.7
70.14
568K -2.17%
Nov 27 72 72.09
72.44
71.29
367K 0.26%
Nov 25 71.81 72.01
72.43
71.06
389K -0.26%
Nov 24 72 71.35
72.97
70.68
1.5M 2.10%
Nov 23 70.52 71.32
72.03
70.21
653K -0.24%
Nov 20 70.69 70.83
72.28
69.82
335K -0.14%
Nov 19 70.79 70.01
71.06
69.28
337K 1.26%
Nov 18 69.91 71.89
72.69
69.82
890K -3.23%
Nov 17 72.24 71.93
73.31
70.91
413K -0.88%
Nov 16 72.88 70.16
72.96
69.85
909K 3.48%
Nov 13 70.43 70.93
71.68
69.93
550K 0.31%
Nov 12 70.21 71.77
72.16
69.27
724K -2.2%
Nov 11 71.79 73.77
74.24
71.37
727K -2.54%
Nov 10 73.66 72.46
74.63
72.44
1.6M 2.01%
Nov 9 72.21 77.18
79.5
72.21
956K -1.77%
Nov 6 73.51 75.39
75.69
73.14
926K -1.32%
Nov 5 74.49 68.6
75.77
68.6
1.2M 11.61%
Nov 4 66.74 66.49
69.17
66.47
432K -0.12%
Nov 3 66.82 65.08
67.37
65.05
338K 4.34%
Nov 2 64.04 63.33
64.47
63.15
355K 2.79%
Oct 30 62.3 63.43
64.25
61.63
353K -2.23%
Oct 29 63.72 63.22
64.66
62.69
423K 0.22%
Oct 28 63.58 64.24
64.62
63
354K -2.68%
Oct 27 65.33 65.9
66.01
65.21
277K -0.88%
Oct 26 65.91 66.46
66.64
65.21
263K -2.17%
Oct 23 67.37 66.96
67.94
66.82
379K 1.34%
Oct 22 66.48 65.4
66.86
65.14
432K 2.18%
Oct 21 65.06 66.84
67.26
65.03
398K -2.92%
Oct 20 67.02 66.88
67.49
66.05
192K 1.10%
Oct 19 66.29 66.49
67.6
65.54
367K 0.08%
Oct 16 66.24 67.13
67.5
65.9
271K -1.33%
Oct 15 67.13 65.03
67.37
64.82
239K 2.85%
Oct 14 65.27 65.41
66.24
65.08
173K -0.17%
Oct 13 65.38 66.04
66.31
64.45
345K -1.46%
Oct 12 66.35 65.35
66.99
65.2
342K 1.39%
Oct 9 65.44 64.97
65.76
64.44
261K 1.47%
Oct 8 64.49 63.93
64.54
63.45
278K 1.56%
Oct 7 63.5 63.36
64.25
62.71
463K 0.89%
Oct 6 62.94 64.44
64.99
62.56
538K -2.05%
Oct 5 64.26 64.82
65.09
63.74
495K 0.31%
Oct 2 64.06 62.02
64.6
61.94
245K 1.14%
Oct 1 63.34 63.18
63.92
62.8
360K 0.44%
Sep 30 63.06 63.27
63.92
60.11
329K 0.30%
Sep 29 62.87 63.24
64.09
62.24
293K -1.16%
Sep 28 63.61 62.92
63.94
62.92
323K 2.15%
Sep 25 62.27 60.92
62.58
60.72
360K 1.96%
Sep 24 61.07 60.27
61.86
59.51
587K 0.86%
Sep 23 60.55 61.49
61.75
60.49
371K -1.42%
Sep 22 61.42 60.86
61.62
59.8
418K 1.55%
Sep 21 60.48 62.05
62.72
59.72
324K -4.27%
Sep 18 63.18 62.96
63.97
62.77
1.1M 0.35%
Sep 17 62.96 62.45
63.34
61.84
509K -0.38%
Sep 16 63.2 63.78
64.41
63.1
735K -0.43%
Sep 15 63.47 62.1
63.78
61.56
716K 2.59%
Sep 14 61.87 61.09
62.26
60.9
348K 1%
Sep 11 61.26 61.57
62.23
60.8
389K -0.36%
Sep 10 61.48 62.2
62.35
61.26
266K -0.71%
Sep 9 61.92 61.8
62.93
61.39
411K 0.67%
Sep 8 61.51 62.71
63.06
61.46
347K -3.07%
Sep 4 63.46 64.03
64.16
62.9
282K 0.17%
Sep 3 63.35 65.65
65.66
62.85
218K -3.31%
Sep 2 65.52 64.48
66.04
64.28
267K 1.27%
Sep 1 64.7 63.63
64.75
61.42
233K 0.92%
Aug 31 64.11 64.9
64.9
63.99
467K -0.6%
Aug 28 64.5 64.02
64.5
63.06
220K 0.95%
Aug 27 63.89 63.5
64.21
63.37
209K 1.16%
Aug 26 63.16 63.02
63.65
62.87
174K -0.08%
Aug 25 63.21 64.27
64.44
62.74
251K -1.13%
Aug 24 63.93 63.96
64.11
63.37
328K 1.06%
Aug 21 63.26 63
63.45
62.53
173K 0.30%
Aug 20 63.07 62.8
63.52
62.55
263K -0.77%
Aug 19 63.56 64.2
64.46
63.53
260K -0.14%
Aug 18 63.65 63.06
64.17
62.72
427K -0.03%
Aug 17 63.67 64.84
65.14
63.38
385K -1.5%
Aug 14 64.64 64.78
65.41
64.06
483K -1.19%
Aug 13 65.42 65.31
65.86
64.81
289K 0.12%
Aug 12 65.34 64.88
65.79
64.65
210K 0.45%
Aug 11 65.05 65.71
66.55
64.92
350K -0.23%
Aug 10 65.2 64.98
65.54
64.33
340K -0.35%
Aug 7 65.43 63.94
66.14
63.93
349K 2.07%
Aug 6 64.1 64
66.1
62.43
752K 1.39%
Aug 5 63.22 61.94
63.68
60.73
454K 3.30%
Aug 4 61.2 61.74
62.25
60.81
352K -0.73%
Aug 3 61.65 60.59
62.07
60.25
339K 2%
Jul 31 60.44 61.01
61.37
59.41
401K -1.21%
Jul 30 61.18 61.46
62.16
60.54
282K -2.08%
Jul 29 62.48 61.41
62.67
61.04
305K 2.68%
Jul 28 60.85 61.24
61.59
60.76
207K -0.6%
Jul 27 61.22 61.03
61.37
59.89
360K 0.36%
Jul 24 61 61.77
62.18
60.76
344K -1.25%
Jul 23 61.77 60.57
62.06
60.57
427K 2.15%
Jul 22 60.47 59.81
60.62
59.01
270K 0.68%
Jul 21 60.06 58.85
60.48
58.85
373K 2.98%
Jul 20 58.32 58.39
58.93
57.81
212K -0.61%
Jul 17 58.68 58.44
59
58.22
269K 0.51%
Jul 16 58.38 57.6
58.7
57.6
240K 0.36%
Jul 15 58.17 56.75
58.49
56.68
313K 4.66%
Jul 14 55.58 53.96
55.74
53.9
347K 2.93%
Jul 13 54 54.69
55.28
53.42
327K -0.68%
Jul 10 54.37 52.59
54.72
52.59
316K 3.68%
Jul 9 52.44 53.94
53.95
52.14
353K -3.5%
Jul 8 54.34 55.13
55.88
53.86
323K -1.58%
Jul 7 55.21 55.31
56.89
55.04
697K -0.93%
Jul 6 55.73 56.57
56.79
55.51
294K 0.41%
Jul 2 55.5 55.76
57.24
55.29
474K 0.98%
Jul 1 54.96 56.1
56.93
54.79
376K -1.82%
Jun 30 55.98 55.09
56.31
54.66
340K 1.30%
Jun 29 55.26 55.28
55.96
54.28
310K 0.97%
Jun 26 54.73 55.17
55.34
54.13
547K -1.48%
Jun 25 55.55 54.43
55.58
54.09
349K 1.09%
Jun 24 54.95 56.84
57.21
54.49
285K -4.18%
Jun 23 57.35 57.64
57.64
55.97
408K 1.27%
Jun 22 56.63 56.06
57.53
55.35
645K -0.26%
Jun 19 56.78 57.77
58.25
56.58
588K -0.56%
Jun 18 57.1 58.33
58.56
56.96
460K -2.56%
Jun 17 58.6 58.9
59.72
57.77
365K -0.9%
Jun 16 59.13 59.25
59.6
58.01
504K 2.57%
Jun 15 57.65 54.99
58.15
54.69
396K 1.59%
Jun 12 56.75 58.25
58.48
54.34
643K 0.42%
Jun 11 56.51 57.82
58.73
56.21
535K -6.29%
Jun 10 60.3 62.17
62.4
60.15
445K -4.59%
Jun 9 63.2 62.15
63.82
61.17
717K -0.39%
Jun 8 63.45 63.5
64.79
62.86
714K 0.08%
Jun 5 63.4 62.01
64.37
61.05
1.0M 4.28%
Jun 4 60.8 59.47
61
59.47
748K 2.24%
Jun 3 59.47 57.5
60.04
56
1.1M 6.69%
Jun 2 55.74 55.57
56.18
55.05
664K 1.20%
Jun 1 55.08 54.72
55.33
53.98
465K 0.46%
May 29 54.83 54.86
55.11
53.53
704K -0.58%
May 28 55.15 54.8
55.57
53.61
844K 1.64%
May 27 54.26 54.55
55.19
53.25
445K 1.33%
May 26 53.55 53.1
54.04
52.47
700K 4.82%
May 22 51.09 51.26
51.88
49.85
486K -0.31%
May 21 51.25 52.12
52.5
51.1
628K -1.88%
May 20 52.23 51.93
52.51
51.63
625K 1.93%
May 19 51.24 51.78
52.41
51.13
587K -0.74%
May 18 51.62 49.98
52.07
49.98
709K 7.54%
May 15 48 47.55
48.38
47.09
449K -0.66%
May 14 48.32 46.46
48.42
45.4
777K 1.98%
May 13 47.38 49.98
50.95
46.64
608K -7.1%
May 12 51 51.83
52.52
50.92
576K -1.64%
May 11 51.85 51.54
52.35
50.53
655K -0.97%
May 8 52.36 51.23
52.63
50.5
548K 3.09%
May 7 50.79 47.35
51.21
46.2
1.2M 8.06%
May 6 47 47.96
48.69
46.48
490K -2.04%
May 5 47.98 46.94
48.9
46.91
542K 3.99%
May 4 46.14 45.66
46.59
45.35
583K -0.37%
May 1 46.31 47.79
48.34
45.77
462K -5.1%
Apr 30 48.8 50.49
50.52
48.79
634K -4.78%
Apr 29 51.25 51.24
51.84
50.57
729K 2.83%
Apr 28 49.84 50.5
51.21
49.46
396K 0.08%
Apr 27 49.8 46.89
50.02
46.27
822K 6.96%
Apr 24 46.56 47.24
47.88
46.19
952K -0.56%
Apr 23 46.82 45.86
47.12
45.67
468K 3.01%
Apr 22 45.45 45.69
46.22
44.45
484K 1.93%
Apr 21 44.59 45.82
46.78
43.83
587K -5.19%
Apr 20 47.03 48.04
48.04
46.72
632K -3.21%
Apr 17 48.59 49.34
49.84
48.4
660K 1.65%
Apr 16 47.8 47.45
48.06
46.22
591K 0.70%
Apr 15 47.47 48.72
49.55
46.82
523K -5.7%
Apr 14 50.34 50.96
51.63
49.66
633K 0.86%
Apr 13 49.91 50.81
50.81
48.87
537K -1.6%
Apr 9 50.72 48.72
51.42
47.68
924K 5.82%
Apr 8 47.93 45.23
48.1
44.2
758K 6.92%
Apr 7 44.83 45.88
47.25
44
1.1M 2.33%
Apr 6 43.81 44.5
45.34
43.36
860K 2.65%
Apr 3 42.68 44.9
45.68
42.08
639K -4.8%
Apr 2 44.83 45.99
47.16
43.82
1.1M -3.53%
Apr 1 46.47 46.75
47.66
45.63
955K -4.34%
Mar 31 48.58 48.4
50.43
46.91
797K 0.02%
Mar 30 48.57 43.19
48.99
42.53
1.6M 15.62%
Mar 27 42.01 41.97
43.54
41.1
832K -2.64%
Mar 26 43.15 42.79
43.47
40.65
1.0M 2.15%
Mar 25 42.24 40.8
44.47
38.49
1.2M 2.52%
Mar 24 41.2 41.75
44.65
40.13
1.3M 1.25%
Mar 23 40.69 45.1
46.27
38.82
1.4M -8.93%
Mar 20 44.68 48.96
50.25
44.05
1.5M -8.54%
Mar 19 48.85 49.05
52.16
46.05
1.1M -1.27%
Mar 18 49.48 52.05
53
46.4
1.3M -11.33%
Mar 17 55.8 47.42
56.78
45.53
1.2M 20.28%
Mar 16 46.39 47.02
49.74
45.83
1.1M -14.03%
Mar 13 53.96 50.82
54.67
49.26
951K 9.99%
Mar 12 49.06 48
51.41
45.41
924K -4.85%
Mar 11 51.56 53.8
54.39
49.89
1.0M -7.03%
Mar 10 55.46 55.93
56.33
53.14
954K 1.20%
Mar 9 54.8 55.22
57.7
54
1.1M -8.76%
Mar 6 60.06 59.03
60.6
58.15
880K -1.3%
Mar 5 60.85 63.28
64.71
60.01
830K -6.2%
Mar 4 64.87 63.79
64.97
61.23
906K 3.46%
Mar 3 62.7 63.64
65.45
62.27
977K -1.42%
Mar 2 63.6 57.61
63.7
56.78
1.2M 10.74%
Feb 28 57.43 60.03
61.33
56.03
995K -6.51%
Feb 27 61.43 61.82
62.83
58.53
1.1M -0.49%
Feb 26 61.73 63.72
63.98
61.41
594K -2.53%
Feb 25 63.33 65.48
65.6
63.29
502K -3.21%
Feb 24 65.43 63.55
65.65
63.26
545K 0.18%
Feb 21 65.31 65.6
65.6
64.46
433K -0.71%
Feb 20 65.78 65.34
66.02
64.99
495K 0.78%
Feb 19 65.27 63.91
65.57
63.91
354K 1.79%
Feb 18 64.12 64.17
64.45
62.01
430K -0.56%
Feb 14 64.48 63.48
64.79
63.14
377K 1.58%
Feb 13 63.48 63.05
63.9
62.33
454K 0.25%
Feb 12 63.32 61.51
63.34
61.37
627K 2.94%
Feb 11 61.51 61.57
62.21
61.08
508K 0.11%
Feb 10 61.44 64.13
64.21
60.8
636K -4.67%
Feb 7 64.45 67.58
67.94
64.31
850K -1.89%
Feb 6 65.69 65
65.89
64.72
507K 1.14%
Feb 5 64.95 64.28
64.95
63.91
747K 2.28%
Feb 4 63.5 64.26
64.72
63.44
587K 0.19%
Feb 3 63.38 62.65
63.73
62.4
464K 1.12%
Jan 31 62.68 64.26
64.96
62.49
363K -2.63%
Jan 30 64.37 63.27
64.41
63.06
328K 1.45%
Jan 29 63.45 63.73
63.9
63.21
368K -0.14%
Jan 28 63.54 62.87
64.21
62.87
613K 1.02%
Jan 27 62.9 61.87
63.38
61.23
326K 0.19%
Jan 24 62.78 63.2
63.25
62.34
307K -0.55%
Jan 23 63.13 62.96
63.35
62.17
487K -0.13%
Jan 22 63.21 62.7
63.59
62.25
895K 0.97%
Jan 21 62.6 63.07
63.39
62.45
433K -1.18%
Jan 17 63.35 63.99
64.27
63.14
289K -0.85%
Jan 16 63.89 62.63
63.89
62.63
399K 2.52%
Jan 15 62.32 62.1
62.84
62
511K 0.50%
Jan 14 62.01 62.03
62.74
61.85
512K -0.14%
Jan 13 62.1 61.41
62.45
61.34
360K 0.94%
Jan 10 61.52 61.77
61.92
61.25
411K -0.57%
Jan 9 61.87 62.05
62.43
61.67
517K 0.02%
Jan 8 61.86 62.46
62.89
61.68
358K -1.23%
Jan 7 62.63 62.48
62.85
61.91
350K 0.19%
Jan 6 62.51 61.8
62.63
61.31
487K 0.87%
Jan 3 61.97 62.23
62.64
61.73
679K -1.1%
Jan 2 62.66 64.03
64.13
61.79
592K -1.8%
Dec 31 63.81 64.04
64.71
63.69
528K -0.64%
Dec 30 64.22 63.98
64.72
63.7
538K 0.28%
Dec 27 64.04 64.45
64.76
63.49
421K -0.54%
Dec 26 64.39 64.19
64.43
63.66
182K 0.67%
Dec 24 63.96 64.16
64.37
63.75
200K -0.61%
Dec 23 64.35 63.71
64.76
62.61
419K 1.18%
Dec 20 63.6 63.29
63.81
62.68
1.6M 0.52%
Dec 19 63.27 63
63.45
62.22
653K 0.99%
Dec 18 62.65 63.84
63.84
62.64
607K -1.86%
Dec 17 63.84 64.24
64.47
63.65
618K -0.55%
Dec 16 64.19 64.54
64.81
64.1
531K 0.25%
Dec 13 64.03 65.68
65.75
63.77
815K -2.62%
Dec 12 65.75 65.8
66.6
65.27
962K 0.21%
Dec 11 65.61 66.19
66.19
65.55
461K -0.67%
Dec 10 66.05 66.04
66.34
65.76
417K 0.27%
Dec 9 65.87 65.69
66.23
65.28
737K 0.24%
Dec 6 65.71 65.25
66.28
65.23
682K 1.20%
Dec 5 64.93 64.87
65.49
64.44
680K 0.68%
Dec 4 64.49 63.94
64.8
63.85
878K 1.22%
Dec 3 63.71 62.39
64.33
61.75
979K 0.52%
Dec 2 63.38 63.25
63.94
62.14
947K 0.89%
Nov 29 62.82 63.67
63.8
62.76
273K -1.47%
Nov 27 63.76 62.84
64.02
62.58
499K 1.40%
Nov 26 62.88 63.43
63.53
62.51
743K -1.07%
Nov 25 63.56 64.39
64.89
63.46
734K -0.83%
Nov 22 64.09 62.97
64.14
62.5
1.3M 2.59%
Nov 21 62.47 61.95
62.83
61.3
652K 1.18%
Nov 20 61.74 61.11
62
60.6
635K 0.65%
Nov 19 61.34 61.31
61.7
60.93
489K 0.07%
Nov 18 61.3 61.35
62.01
61.12
475K -0.47%
Nov 15 61.59 61.42
61.74
60.71
568K 0.60%
Nov 14 61.22 61.34
61.61
61
523K -0.31%
Nov 13 61.41 61.2
61.55
61.01
566K -0.31%
Nov 12 61.6 61.66
62.29
61.35
547K -0.34%
Nov 11 61.81 61.99
62.5
61.3
630K -0.93%
Nov 8 62.39 62.19
62.45
61.61
927K 0%
Nov 7 62.39 62.82
63.02
61.92
2.6M 0.35%
Nov 6 62.17 61.22
62.79
61.22
1.5M 1.45%
Nov 5 61.28 60.3
61.69
59.6
1.0M 1.63%
Nov 4 60.3 58.84
60.41
57.63
1.1M 2.83%
Nov 1 58.64 57.97
58.95
57.35
995K 1.81%
Oct 31 57.6 55.47
59.74
54.59
2.0M 7.68%
Oct 30 53.49 53.38
54.26
53.18
1.6M 0.09%
Oct 29 53.44 53.84
54.1
52.91
773K -1.35%
Oct 28 54.17 53.91
54.74
53.91
914K 0.76%
Oct 25 53.76 53.14
53.81
52.93
589K 1.26%
Oct 24 53.09 53.74
53.78
52.92
780K -1.04%
Oct 23 53.65 53.72
53.95
53.43
644K -0.22%
Oct 22 53.77 54.08
54.42
53.64
1.1M -0.35%
Oct 21 53.96 54.27
54.59
53.73
391K -0.31%
Oct 18 54.13 53.27
54.37
53
667K 1.65%
Oct 17 53.25 52.26
53.45
52.12
678K 2.52%
Oct 16 51.94 51.05
52.45
50.74
439K 1.88%
Oct 15 50.98 50.9
51.65
50.42
460K 0.37%
Oct 14 50.79 50.77
50.99
50.09
372K -0.39%
Oct 11 50.99 50.2
51.5
50.1
493K 3.01%
Oct 10 49.5 48.96
49.61
48.62
539K 0.63%
Oct 9 49.19 48.66
49.29
48.58
622K 1.49%
Oct 8 48.47 48.53
48.89
47.71
752K -1.1%
Oct 7 49.01 49.53
49.77
48.92
476K -1.57%
Oct 4 49.79 49.42
49.81
48.55
423K 0.85%
Oct 3 49.37 49.58
50.21
49
652K -0.72%
Oct 2 49.73 48.81
50.02
47.07
2.0M 0.34%
Oct 1 49.56 51.17
51.49
49.47
728K -2.69%
Sep 30 50.93 49.34
51.22
49.22
708K 3.68%
Sep 27 49.12 48.76
49.57
48.69
1.1M 1.22%
Sep 26 48.53 48.49
48.82
47.53
583K -0.29%
Sep 25 48.67 48.8
49.42
48.48
621K -0.65%
Sep 24 48.99 49.93
50.48
48.39
649K -2.16%
Sep 23 50.07 49.98
50.39
49.64
560K -0.52%
Sep 20 50.33 49.85
50.73
49.72
1.2M 0.92%
Sep 19 49.87 50.65
51.23
49.75
665K -1.48%
Sep 18 50.62 50.58
50.94
50.07
698K 0%
Sep 17 50.62 51.81
52.08
50.12
668K -2.92%
Sep 16 52.14 50.93
52.34
50.54
818K 2.26%
Sep 13 50.99 52.95
53.09
50.71
1.1M -2.89%
Sep 12 52.51 51.09
53.03
50.72
1.6M 2.72%
Sep 11 51.12 49.06
51.26
48.26
1.4M 4.82%
Sep 10 48.77 47.2
48.79
46.71
878K 3.02%
Sep 9 47.34 46.08
47.67
45.95
1.1M 2.96%
Sep 6 45.98 46.45
47.05
45.68
870K -0.88%
Sep 5 46.39 47.21
47.21
46.27
695K -0.62%
Sep 4 46.68 45.17
46.72
45.07
571K 4.88%
Sep 3 44.51 44.52
45.07
44.36
790K -0.85%
Aug 30 44.89 45.38
45.75
44.44
762K -0.13%
Aug 29 44.95 45.62
46.08
44.67
917K -0.47%
Aug 28 45.16 43.95
45.2
43.48
959K 2.47%
Aug 27 44.07 43.79
44.18
42.78
1.8M 1.22%
Aug 26 43.54 43.19
43.93
42.84
902K 1.63%
Aug 23 42.84 44.33
45
42.78
1.5M -3.8%
Aug 22 44.53 44.99
45.27
44.47
449K -0.65%
Aug 21 44.82 45
45.74
44.53
468K 0.43%
Aug 20 44.63 45.8
45.89
44.61
761K -2.64%
Aug 19 45.84 45.55
46.21
45.28
1.1M 1.89%
Aug 16 44.99 43.93
45.37
43.61
784K 2.93%
Aug 15 43.71 43.52
43.87
43.2
935K 0.85%
Aug 14 43.34 42.88
43.87
42.7
1.2M -0.82%
Aug 13 43.7 43.41
45.49
43.1
1.5M 0.78%
Aug 12 43.36 44.64
44.64
42.54
1.3M -3.15%
Aug 9 44.77 45.13
45.35
43.88
782K -1.3%
Aug 8 45.36 44.33
45.44
43.99
983K 3.02%
Aug 7 44.03 42.82
44.17
42.62
625K 1.13%
Aug 6 43.54 43.95
44.29
42.5
1.3M -0.73%
Aug 5 43.86 44.62
45
42.8
1.7M -3.46%
Aug 2 45.43 44.75
46.11
44.26
2.1M 2.07%
Aug 1 44.51 40.19
47.82
40.06
4.3M -3.15%
Jul 31 45.96 46.67
47.29
45.46
1.4M -1.5%
Jul 30 46.66 45.43
47.05
45.33
959K 2.10%
Jul 29 45.7 46.81
46.95
45.45
965K -2.62%
Jul 26 46.93 46.09
47
45.75
540K 2.15%
Jul 25 45.94 47.18
47.39
45.81
709K -2.75%
Jul 24 47.24 46.46
47.42
46.28
471K 1.37%
Jul 23 46.6 46.02
46.64
45.79
485K 1.97%
Jul 22 45.7 45.5
45.81
45.27
1.4M 0.20%
Jul 19 45.61 44.32
45.94
44.12
711K 2.79%
Jul 18 44.37 43.97
44.95
43.65
965K 0.84%
Jul 17 44 45.65
45.66
43.22
1.5M -4.24%
Jul 16 45.95 46.16
46.68
45.72
448K -0.35%
Jul 15 46.11 45.82
46.19
45.3
573K 0.50%
Jul 12 45.88 45.81
46.35
45.77
429K 0.68%
Jul 11 45.57 46.02
46.15
44.8
563K -1.26%
Jul 10 46.15 46.5
46.59
45.97
570K -0.17%
Jul 9 46.23 46.8
47.09
45.88
808K -1.85%
Jul 8 47.1 47.95
48
46.88
501K -1.96%
Jul 5 48.04 47.75
48.06
47.13
328K 0%
Jul 3 48.04 47.07
48.42
46.9
296K 2.54%
Jul 2 46.85 46.96
47.39
46.58
553K -0.23%
Jul 1 46.96 48.16
48.88
46.24
1.8M -1.65%
Jun 28 47.75 47.96
48.49
47.65
1.2M -0.02%
Jun 27 47.76 47.08
47.91
46.9
574K 2.07%
Jun 26 46.79 46.86
46.92
45.9
832K -0.21%
Jun 25 46.89 46.97
47.41
46.61
603K 0.32%
Jun 24 46.74 46.81
47.02
46.42
601K 0%
Jun 21 46.74 47
47.36
46.55
741K -0.53%
Jun 20 46.99 46.09
47.35
45.77
960K 2.85%
Jun 19 45.69 45.4
45.87
44.67
1.0M 0.42%
Jun 18 45.5 46.11
46.58
45.45
709K -0.89%
Jun 17 45.91 45.38
46.26
45.03
628K 1.48%
Jun 14 45.24 45.71
45.71
44.56
501K -0.94%
Jun 13 45.67 44.99
45.74
44.95
512K 1.74%
Jun 12 44.89 45.05
45.12
44.49
523K -0.2%
Jun 11 44.98 44.74
45.26
44.03
979K 1.19%
Jun 10 44.45 45.33
47
44.24
747K -2.03%
Jun 7 45.37 46.49
46.85
45.3
710K -1.9%
Jun 6 46.25 46.78
46.78
45.33
782K -0.98%
Jun 5 46.71 47.61
47.61
46.34
541K -1.6%
Jun 4 47.47 47.28
47.99
46.87
716K 1.58%
Jun 3 46.73 46.27
46.86
45.78
775K 0.75%
May 31 46.38 44.88
46.46
44.45
1.0M 2.23%
May 30 45.37 45.67
45.87
44.9
836K -0.57%
May 29 45.63 45.73
46.04
45.39
688K -0.83%
May 28 46.01 46.64
46.87
46.01
1.0M -1.33%
May 24 46.63 46.97
49.81
46.45
541K -0.21%
May 23 46.73 47.75
48.06
46.53
528K -2.65%
May 22 48 48.48
48.59
47.97
349K -1.86%
May 21 48.91 48.35
49.46
48.3
590K 1.79%
May 20 48.05 48.21
48.31
47.76
539K -0.6%
May 17 48.34 48.47
49.26
48.11
455K -0.92%
May 16 48.79 48.99
49.69
48.69
592K 0%
May 15 48.79 49.08
49.42
48.53
640K -1.17%
May 14 49.37 48.99
49.89
48.91
754K 0.90%
May 13 48.93 49.19
49.53
48.65
889K -2.49%
May 10 50.18 48.84
50.19
48.43
935K 2.85%
May 9 48.79 48.58
49.38
47.77
1.0M -0.89%
May 8 49.23 49.6
50.58
49.15
1.2M -0.79%
May 7 49.62 51.38
51.75
49.35
1.6M -4.21%
May 6 51.8 51.56
53
51.18
2.0M -0.4%
May 3 52.01 48.5
52.37
47.51
9.5M -9.15%
May 2 57.25 56.56
57.54
56.12
952K 0.53%
May 1 56.95 58.34
58.56
56.94
1.2M -2.47%
Apr 30 58.39 58.11
58.73
57.75
1.1M 0.38%
Apr 29 58.17 57.88
58.48
57.44
599K 0.59%
Apr 26 57.83 56.97
57.94
56.51
578K 1.87%
Apr 25 56.77 57.69
57.97
56.21
758K -1.7%
Apr 24 57.75 56.95
58.04
56.63
1.1M 1.03%
Apr 23 57.16 56.42
57.7
56.24
607K 1.71%
Apr 22 56.2 55.89
56.86
55.44
766K 0.29%
Apr 18 56.04 55.75
56.22
53.93
2.5M -1.89%
Apr 17 57.12 56.99
57.5
56.2
807K 0.76%
Apr 16 56.69 57.77
57.86
56.46
1.1M -1.58%
Apr 15 57.6 57.29
57.72
56.59
1.1M 0.84%
Apr 12 57.12 57.39
57.62
56.78
551K 0.23%
Apr 11 56.99 56.89
57.17
56.5
621K -0.02%
Apr 10 57 56.55
57.05
56.2
688K 1.06%
Apr 9 56.4 57.37
57.37
56.32
1.1M -1.84%
Apr 8 57.46 57.79
57.79
56.93
1.5M -0.79%
Apr 5 57.92 57.43
58.07
57.41
1.0M 0.89%
Apr 4 57.41 56.96
57.52
56.95
1.2M 0.81%
Apr 3 56.95 56.64
57.13
56.19
2.2M 0.83%
Apr 2 56.48 55.31
56.58
54.85
1.4M 2.43%
Apr 1 55.14 54.76
55.25
54.23
1.5M 1.32%
Mar 29 54.42 53.95
54.49
53.54
1.6M 1.93%
Mar 28 53.39 52.87
53.64
52.87
1.1M 0.87%
Mar 27 52.93 52.91
53.58
52.8
1.2M 0.23%
Mar 26 52.81 51.93
52.92
51.65
1.2M 0%