Earnings Ahead

SWBI - Smith & Wesson Brands, Inc

13.36 0.17 1.29

  1. Home
  2. Industrials
  3. SWBI
Smith & Wesson Brands, Inc

Smith & Wesson Brands, Inc

About

Profile

Headquarters

Springfield, Massachusetts, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

SWBI



 
...

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.
  • Craig-Hallum believes Smith & Wesson is entering election cycle in optimal position; upgrades to Buy
  • Smith & Wesson Brands Non-GAAP EPS of $0.19 beats by $0.09, revenue of $137.5M beats by $3.95M
  • Smith & Wesson Brands Q3 2024 Earnings Preview
  • It is an election year - that means firearm demand data is in the spotlight
  • Smith & Wesson Brands declares $0.12 dividend
  • Smith & Wesson Brands Non-GAAP EPS of $0.14 misses by $0.04, revenue of $124.96M beats by $1.06M
  • Smith & Wesson Brands Q2 2024 Earnings Preview
  • Gun, ammo stocks down as Supreme Court hears Second Amendment case
  • Meta and Alphabet among the stocks hitting new 52-week highs on Thursday
  • Smith & Wesson Brands rises after $50M stock repurchase announcement
  • Smith & Wesson Brands goes ex-dividend tomorrow
  • Biggest stock movers today: Planet Labs, Smith & Wesson Brands, Hudson Pacific Properties and more
  • Smith & Wesson jumps as sales, profit exceed expectations
  • Smith & Wesson Brands Q1 2024 Earnings Preview
  • Smith & Wesson Brands increases dividend by ~20%
  • Smith & Wesson Brands Non-GAAP EPS of $0.32 beats by $0.03, revenue of $144.78M beats by $6.4M
  • Smith & Wesson Brands Q4 2023 Earnings Preview
  • U.S. judge strikes down federal law banning under 21s from buying handguns
  • Smith & Wesson Brands goes ex dividend tomorrow
  • Smith & Wesson stock shoots up on strong firearm demand
Date Price Open High Low Vol Change ER
May 2, 2023 12.02 12
12.05
11.81
344K -0.5%
May 1, 2023 12.08 11.96
12.13
11.89
253K 0.50%
Apr 28, 2023 12.02 11.94
12.09
11.81
344K 0.50%
Apr 27, 2023 11.96 12.44
12.44
11.91
408K -3.47%
Apr 26, 2023 12.39 12.32
12.45
12.27
357K 0.24%
 
Apr 25, 2023 12.36 12.29
12.42
12.21
286K -0.56%
Apr 24, 2023 12.43 12.2
12.45
12.15
368K 0.97%
Apr 21, 2023 12.31 12.23
12.32
12.14
252K 0.82%
Apr 20, 2023 12.21 12.16
12.25
12.1
308K -0.16%
Apr 19, 2023 12.23 12.24
12.28
12.16
257K -0.24%
Apr 18, 2023 12.26 12.29
12.35
12.16
272K -0.24%
Apr 17, 2023 12.29 12.24
12.37
12.21
292K 0.57%
Apr 14, 2023 12.22 12.2
12.35
12.11
284K -0.33%
Apr 13, 2023 12.26 12.17
12.3
12.14
273K 0.91%
Apr 12, 2023 12.15 12.52
12.57
12.11
331K -2.41%
Apr 11, 2023 12.45 12.28
12.62
12.28
503K 1.63%
Apr 10, 2023 12.25 11.9
12.3
11.9
389K 3.38%
Apr 6, 2023 11.85 11.82
11.94
11.77
296K -0.42%
Apr 5, 2023 11.9 12.05
12.09
11.81
361K -2.06%
Apr 4, 2023 12.15 12.25
12.28
12.02
460K -0.82%
Apr 3, 2023 12.25 12.39
12.41
12.07
511K -0.49%
Mar 31, 2023 12.31 11.85
12.35
11.82
2.0M 4.77%
Mar 30, 2023 11.75 11.57
11.75
11.49
373K 1.91%
Mar 29, 2023 11.53 11.5
11.53
11.4
449K 1.32%
Mar 28, 2023 11.38 11.29
11.4
11.21
457K 0.62%
Mar 27, 2023 11.31 11.35
11.4
11.16
621K -0.09%
Mar 24, 2023 11.32 11.12
11.35
11.06
515K 1.34%
Mar 23, 2023 11.17 11.21
11.32
11.01
492K 2.01%
Mar 22, 2023 10.95 11.18
11.3
10.95
455K -2.14%
Mar 21, 2023 11.19 11.32
11.54
11.07
511K -0.44%
Mar 20, 2023 11.24 10.87
11.33
10.87
807K 3.98%
Mar 17, 2023 10.81 10.93
11.16
10.77
2.3M -1.82%
Mar 16, 2023 11.01 10.8
11.17
10.66
756K 0.09%
Mar 15, 2023 11 10.58
11.07
10.43
895K 0.55%
Mar 14, 2023 10.94 11.03
11.24
10.81
841K 1.67%
Mar 13, 2023 10.76 10.8
10.94
10.59
1.2M -2.45%
Mar 10, 2023 11.03 10.85
11.47
10.69
1.3M 6.16%
Mar 9, 2023 10.39 10.58
10.61
10.34
763K -1.8%
Mar 8, 2023 10.58 10.62
10.63
10.41
367K 0.19%
Mar 7, 2023 10.56 10.52
10.66
10.47
356K 0.48%
Mar 6, 2023 10.51 11.15
11.23
10.46
598K -5.4%
Mar 3, 2023 11.11 10.85
11.15
10.69
363K 3.35%
Mar 2, 2023 10.75 10.64
10.77
10.56
388K 0.47%
Mar 1, 2023 10.7 10.94
10.95
10.67
366K -2.19%
Feb 28, 2023 10.94 10.82
11.01
10.73
522K 1.11%
Feb 27, 2023 10.82 11.03
11.12
10.81
346K -1.37%
Feb 24, 2023 10.97 10.96
11.02
10.81
364K -1.61%
Feb 23, 2023 11.15 10.93
11.15
10.75
656K 2.67%
Feb 22, 2023 10.86 10.74
10.9
10.6
403K 1.02%
Feb 21, 2023 10.75 10.86
10.92
10.72
595K -2.36%
Feb 17, 2023 11.01 11.06
11.06
10.77
324K 0%
Feb 16, 2023 11.01 11.01
11.1
10.94
328K -1.26%
Feb 15, 2023 11.15 10.89
11.15
10.81
309K 1.46%
Feb 14, 2023 10.99 10.72
11.02
10.59
424K 2.33%
Feb 13, 2023 10.74 10.51
10.79
10.46
516K 2.38%
Feb 10, 2023 10.49 10.54
10.56
10.38
440K -0.76%
Feb 9, 2023 10.57 10.81
10.88
10.55
383K -1.67%
Feb 8, 2023 10.75 10.87
10.88
10.63
398K -1.83%
Feb 7, 2023 10.95 10.84
10.97
10.69
388K 0.74%
Feb 6, 2023 10.87 11.09
11.1
10.81
443K -2.69%
Feb 3, 2023 11.17 11.19
11.36
11.12
402K -1.33%
Feb 2, 2023 11.32 11.35
11.6
11.19
707K 0.62%
Feb 1, 2023 11.25 11.08
11.31
10.89
516K 1.53%
Jan 31, 2023 11.08 10.89
11.09
10.89
459K 2.50%
Jan 30, 2023 10.81 10.81
10.9
10.75
350K -0.73%
Jan 27, 2023 10.89 10.81
10.98
10.76
562K 0.83%
Jan 26, 2023 10.8 10.63
10.82
10.56
579K 2.18%
Jan 25, 2023 10.57 10.17
10.6
10.15
481K 3.12%
Jan 24, 2023 10.25 10.3
10.4
10.19
344K -0.97%
Jan 23, 2023 10.35 10.3
10.42
10.25
590K 0.68%
Jan 20, 2023 10.28 10.05
10.3
9.94
627K 3.21%
Jan 19, 2023 9.96 10.41
10.43
9.9
775K -5.14%
Jan 18, 2023 10.5 10.4
10.65
10.37
656K 1.06%
Jan 17, 2023 10.39 10.28
10.52
10.15
718K 1.37%
Jan 13, 2023 10.25 9.98
10.28
9.95
697K 1.89%
Jan 12, 2023 10.06 10.11
10.13
9.94
782K 0.20%
Jan 11, 2023 10.04 9.8
10.05
9.74
677K 3.19%
Jan 10, 2023 9.73 9.5
9.75
9.48
744K 2.85%
Jan 9, 2023 9.46 9.18
9.56
9.15
968K 3.16%
Jan 6, 2023 9.17 8.95
9.17
8.88
575K 3.15%
Jan 5, 2023 8.89 8.88
8.93
8.72
519K 0%
Jan 4, 2023 8.89 8.99
9.02
8.81
616K -0.34%
Jan 3, 2023 8.92 8.81
8.94
8.75
803K 2.76%
Dec 30 8.68 8.73
8.79
8.6
753K -1.14%
Dec 29 8.78 8.64
8.86
8.62
732K 3.17%
Dec 28 8.51 8.64
8.7
8.43
576K -1.5%
Dec 27 8.64 8.74
8.85
8.57
656K -0.92%
Dec 23 8.72 8.76
8.8
8.58
552K 0.35%
Dec 22 8.69 8.35
8.71
8.2
1.0M 3.08%
Dec 21 8.43 8.45
8.48
8.31
611K 0.84%
Dec 20 8.36 8.39
8.56
8.29
748K -0.48%
Dec 19 8.4 8.52
8.57
8.32
1.0M -1.98%
Dec 16 8.57 8.74
8.82
8.53
1.4M -2.28%
Dec 15 8.77 8.9
8.96
8.72
944K -3.2%
Dec 14 9.06 9.09
9.21
8.92
1.1M -0.66%
Dec 13 9.12 9.49
9.73
9.09
1.4M -1.3%
Dec 12 9.24 9.39
9.44
9.12
1.0M -1.07%
Dec 9 9.34 9.56
9.73
9.33
1.4M -3.61%
Dec 8 9.69 9.6
9.96
9.3
1.6M 2.11%
Dec 7 9.49 10.82
10.82
9.48
3.4M -19.58%
Dec 6 11.8 12.07
12.1
11.65
719K -2.16%
Dec 5 12.06 12.35
12.35
12.02
442K -2.66%
Dec 2 12.39 12.1
12.42
12.1
668K 1.98%
Dec 1 12.15 11.82
12.18
11.82
496K 3.23%
Nov 30 11.77 11.69
11.83
11.5
537K 0.77%
Nov 29 11.68 11.66
11.81
11.59
286K 0%
Nov 28 11.68 11.83
11.88
11.6
366K -1.27%
Nov 25 11.83 11.85
11.93
11.76
169K -0.17%
Nov 23 11.85 11.58
11.86
11.54
379K 2.24%
Nov 22 11.59 11.46
11.61
11.36
328K 1.85%
Nov 21 11.38 11.64
11.64
11.26
414K -2.32%
Nov 18 11.65 12.03
12.11
11.62
427K -2.43%
Nov 17 11.94 11.63
11.95
11.58
432K 1.19%
Nov 16 11.8 12.05
12.1
11.58
482K -3.12%
Nov 15 12.18 11.83
12.24
11.83
581K 3.40%
Nov 14 11.78 11.84
11.94
11.56
497K -1.34%
Nov 11 11.94 11.75
12.03
11.63
636K 1.96%
Nov 10 11.71 11.28
11.94
11.2
899K 7.43%
Nov 9 10.9 11.47
11.47
10.85
645K -5.63%
Nov 8 11.55 11.55
11.59
11.32
465K -0.26%
Nov 7 11.58 11.31
11.63
11.27
696K 3.02%
Nov 4 11.24 11.08
11.44
10.88
733K 2.65%
Nov 3 10.95 11.04
11.1
10.65
836K -1.17%
Nov 2 11.08 11.38
11.54
11.04
609K -3.06%
Nov 1 11.43 11.42
11.5
11.31
370K 1.24%
Oct 31 11.29 11.22
11.39
11.18
444K -0.09%
Oct 28 11.3 11.05
11.41
11.03
479K 2.17%
Oct 27 11.06 10.9
11.27
10.87
566K 2.03%
Oct 26 10.84 10.85
11.18
10.77
563K 0%
Oct 25 10.84 10.45
10.89
10.44
601K 3.73%
Oct 24 10.45 10.39
10.48
10.27
601K 1.06%
Oct 21 10.34 10.25
10.4
10.14
535K 1.08%
Oct 20 10.23 10.26
10.44
10.18
441K -0.29%
Oct 19 10.26 10.5
10.67
10.12
689K -3.3%
Oct 18 10.61 10.78
10.9
10.55
523K 0.19%
Oct 17 10.59 10.49
10.7
10.46
529K 2.62%
Oct 14 10.32 10.56
10.65
10.28
441K -1.71%
Oct 13 10.5 10.12
10.54
10.01
830K 2.84%
Oct 12 10.21 10.24
10.34
10.1
623K -0.68%
Oct 11 10.28 10.4
10.47
10.16
667K -1.44%
Oct 10 10.43 10.32
10.47
10.18
519K 1.46%
Oct 7 10.28 10.35
10.38
10.15
667K -1.63%
Oct 6 10.45 10.25
10.49
10.21
576K 1.65%
Oct 5 10.28 10.23
10.33
10.03
809K -0.68%
Oct 4 10.35 10.33
10.66
10.31
814K 1.77%
Oct 3 10.17 10.44
10.45
10.14
804K -1.93%
Sep 30 10.37 10.36
10.56
10.24
744K -0.58%
Sep 29 10.43 10.26
10.44
10.15
685K 0.68%
Sep 28 10.36 10.3
10.41
10.24
517K 0.97%
Sep 27 10.26 10.21
10.31
10.11
676K 1.38%
Sep 26 10.12 10.29
10.49
10.08
805K -2.22%
Sep 23 10.35 10.18
10.36
10.14
981K 0.19%
Sep 22 10.33 10.16
10.45
9.93
1.3M 2.38%
Sep 21 10.09 10.63
10.66
10.06
1.2M -5.7%
Sep 20 10.7 11.09
11.09
10.61
1.1M -4.21%
Sep 19 11.17 11.17
11.33
11.09
845K -1.5%
Sep 16 11.34 11.65
11.68
11.19
1.6M -3.82%
Sep 15 11.79 11.95
12.17
11.73
1.2M -1.91%
Sep 14 12.02 11.59
12.1
11.42
1.9M 3.44%
Sep 13 11.62 12.27
12.27
11.59
1.9M -6.21%
Sep 12 12.39 12.63
12.91
12.37
1.6M -1.51%
Sep 9 12.58 13.05
13.37
12.47
2.7M -6.33%
Sep 8 13.43 13.55
13.55
13.22
1.3M -1.03%
Sep 7 13.57 13.47
13.66
13.42
485K 0.82%
Sep 6 13.46 13.38
13.54
13.25
421K 0.60%
Sep 2 13.38 13.86
13.89
13.23
611K -2.62%
Sep 1 13.74 13.23
13.76
13.16
905K 3.31%
Aug 31 13.3 13.58
13.62
13.26
476K -1.92%
Aug 30 13.56 13.72
13.72
13.46
661K -0.22%
Aug 29 13.59 13.56
13.74
13.51
441K -0.22%
Aug 26 13.62 14.14
14.14
13.6
578K -3.47%
Aug 25 14.11 14
14.34
13.9
527K 0.57%
Aug 24 14.03 14.22
14.27
13.9
488K -1.2%
Aug 23 14.2 14.25
14.45
14.13
542K -0.35%
Aug 22 14.25 14.81
14.83
14.22
725K -4.94%
Aug 19 14.99 15.13
15.21
14.89
543K -2.22%
Aug 18 15.33 15.28
15.4
15.13
400K 0.20%
Aug 17 15.3 15.25
15.48
15.16
450K -1.35%
Aug 16 15.51 15.1
15.72
15.04
699K 2.58%
Aug 15 15.12 14.8
15.15
14.63
588K 1.48%
Aug 12 14.9 14.86
14.99
14.67
512K 1.09%
Aug 11 14.74 14.84
15
14.72
475K 0.27%
Aug 10 14.7 14.31
14.91
14.28
791K 4.70%
Aug 9 14.04 14.3
14.33
13.96
519K -1.75%
Aug 8 14.29 14.1
14.7
14.01
677K 2%
Aug 5 14.01 14.02
14.28
13.96
780K -1.27%
Aug 4 14.19 14.48
14.52
14.01
949K -2.74%
Aug 3 14.59 14.3
14.7
14.23
561K 2.82%
Aug 2 14.19 14.33
14.47
14.08
516K -1.66%
Aug 1 14.43 14.54
14.73
14.35
517K -0.82%
Jul 29 14.55 14.44
14.64
14.3
673K 1.18%
Jul 28 14.38 14.13
14.41
13.89
502K 1.99%
Jul 27 14.1 13.71
14.16
13.55
772K 3.52%
Jul 26 13.62 13.7
13.7
13.22
805K -1.59%
Jul 25 13.84 13.62
13.89
13.54
1.3M 1.84%
Jul 22 13.59 13.73
13.76
13.4
449K -0.51%
Jul 21 13.66 13.58
13.68
13.31
485K 0.74%
Jul 20 13.56 13.31
13.6
13.18
651K 2.03%
Jul 19 13.29 13.07
13.48
13.07
693K 2.31%
Jul 18 12.99 13.26
13.43
12.96
918K -1.22%
Jul 15 13.15 13.2
13.26
13.01
642K 1.15%
Jul 14 13 13.18
13.26
12.78
1.1M -2.55%
Jul 13 13.34 13.01
13.48
13.01
1.2M 0.45%
Jul 12 13.28 13.28
13.72
13.15
1.0M -0.75%
Jul 11 13.38 13.19
13.46
13.1
1.2M 0.98%
Jul 8 13.25 13.43
13.5
13.12
975K -1.78%
Jul 7 13.49 13.26
13.55
13.26
822K 1.89%
Jul 6 13.24 13.9
14.09
13.22
1.4M -5.63%
Jul 5 14.03 13.42
14.05
13.34
1.1M 3.77%
Jul 1 13.52 13.15
13.53
13.01
1.2M 2.97%
Jun 30 13.13 13.56
13.69
13.02
1.5M -4.72%
Jun 29 13.78 14.24
14.33
13.52
1.2M -2.89%
Jun 28 14.19 14.23
14.75
14.13
1.2M -0.91%
Jun 27 14.32 16.54
16.65
14.27
3.6M -12.9%
Jun 24 16.44 14.18
16.72
13.9
6.3M 14.48%
Jun 23 14.36 13.15
14.43
13.15
2.7M 9.62%
Jun 22 13.1 13.31
13.46
13.02
1.0M -2.38%
Jun 21 13.42 13.63
13.76
13.32
1.2M 0.07%
Jun 17 13.41 13.57
13.68
13.17
1.3M -0.81%
Jun 16 13.52 14.17
14.3
13.4
1.4M -6.95%
Jun 15 14.53 14.57
14.81
14.38
986K 0.35%
Jun 14 14.48 14.51
14.7
14.34
629K -0.21%
Jun 13 14.51 14.87
15.2
14.37
792K -5.04%
Jun 10 15.28 15.19
15.56
15.19
718K -0.91%
Jun 9 15.42 15.27
15.49
15.18
556K 0.26%
Jun 8 15.38 15.58
15.82
15.25
712K -2.16%
Jun 7 15.72 15.23
15.87
15.21
1.2M 2.48%
Jun 6 15.34 15.33
15.5
15.06
1.1M 0.59%
Jun 3 15.25 15.67
15.8
15.21
769K -4.03%
Jun 2 15.89 15.18
15.9
15.01
1.5M 5.72%
Jun 1 15.03 15.68
15.71
15.02
866K -2.91%
May 31 15.48 15.24
15.68
14.85
1.6M 1.84%
May 27 15.2 15.24
15.5
14.88
1.0M 0.53%
May 26 15.12 15.05
15.49
15.05
1.1M 1.48%
May 25 14.9 14
15.4
13.77
2.9M 6.89%
May 24 13.94 13.7
14.2
13.41
1.5M 1.09%
May 23 13.79 14.06
14.19
13.64
721K -1.5%
May 20 14 13.79
14.02
13.55
603K 2.12%
May 19 13.71 13.3
13.86
13.3
568K 1.48%
May 18 13.51 14.28
14.33
13.34
899K -5.59%
May 17 14.31 14.35
14.59
14.15
450K 1.20%
May 16 14.14 14.12
14.75
14.09
615K 0%
May 13 14.14 13.87
14.31
13.87
557K 2.39%
May 12 13.81 13.49
13.95
13.36
583K 1.77%
May 11 13.57 13.77
14.09
13.55
650K -1.09%
May 10 13.72 13.99
14.01
13.49
617K -1.44%
May 9 13.92 13.74
14.07
13.65
556K -0.14%
May 6 13.94 14.15
14.2
13.71
440K -1.62%
May 5 14.17 14.68
14.84
13.92
618K -3.93%
May 4 14.75 14.5
14.79
14.29
590K 2.01%
May 3 14.46 14.08
14.71
14.02
769K 1.90%
May 2 14.19 13.69
14.23
13.62
678K 3.35%
Apr 29 13.73 13.85
14.27
13.69
754K -0.87%
Apr 28 13.85 14.05
14.14
13.67
654K -0.07%
Apr 27 13.86 14.17
14.33
13.79
806K -2.19%
Apr 26 14.17 14.57
14.64
14.15
624K -3.74%
Apr 25 14.72 14.21
14.73
14.1
652K 3.01%
Apr 22 14.29 14.5
14.56
14.16
558K -1.79%
Apr 21 14.55 15.02
15.06
14.44
549K -2.02%
Apr 20 14.85 15.14
15.24
14.84
519K -1%
Apr 19 15 14.66
15.15
14.57
458K 1.97%
Apr 18 14.71 14.67
14.79
14.42
557K -0.07%
Apr 14 14.72 14.82
14.93
14.67
519K -0.67%
Apr 13 14.82 14.89
15
14.77
507K -0.47%
Apr 12 14.89 14.88
15.29
14.83
612K 0.74%
Apr 11 14.78 14.9
15.07
14.72
832K -1.07%
Apr 8 14.94 14.97
15.25
14.89
598K 0.20%
Apr 7 14.91 14.7
14.97
14.49
714K 1.77%
Apr 6 14.65 15
15.13
14.62
813K -3.11%
Apr 5 15.12 15.52
15.65
15.06
833K -2.83%
Apr 4 15.56 15.46
15.73
15.33
581K 0.84%
Apr 1 15.43 15.22
15.44
15.11
701K 1.98%
Mar 31 15.13 15.51
15.51
15.1
866K -2.07%
Mar 30 15.45 15.72
15.88
15.41
616K -2.15%
Mar 29 15.79 15.81
15.95
15.66
578K 1.02%
Mar 28 15.63 15.76
15.8
15.46
563K -0.64%
Mar 25 15.73 15.91
16.15
15.73
713K -1.44%
Mar 24 15.96 15.92
15.97
15.69
575K 0.69%
Mar 23 15.85 16.29
16.44
15.8
682K -3.65%
Mar 22 16.45 16.61
16.71
16.25
738K -0.42%
Mar 21 16.52 16.7
16.97
16.35
818K -1.78%
Mar 18 16.82 16.45
16.89
16.25
1.8M 1.51%
Mar 17 16.57 16.24
16.66
16.04
688K 1.91%
Mar 16 16.26 15.81
16.28
15.65
987K 3.50%
Mar 15 15.71 16.17
16.28
15.36
749K -2.06%
Mar 14 16.04 15.8
16.5
15.8
1.1M 1.65%
Mar 11 15.78 16.22
16.33
15.72
709K -2.59%
Mar 10 16.2 15.89
16.35
15.88
809K 0%
Mar 9 16.2 15.11
16.31
15
2.2M 9.61%
Mar 8 14.78 15.6
15.79
14.65
1.7M -5.62%
Mar 7 15.66 15.97
16.79
15.45
2.3M 0.06%
Mar 4 15.65 14.27
15.83
13.85
9.1M -12.52%
Mar 3 17.89 18.16
18.25
17.81
1.3M -1.05%
Mar 2 18.08 17.58
18.16
17.45
932K 3.26%
Mar 1 17.51 17.63
17.97
17.37
890K -0.68%
Feb 28 17.63 16.87
17.66
16.87
912K 3.89%
Feb 25 16.97 16.6
16.99
16.47
799K 2.41%
Feb 24 16.57 15.56
16.61
15.5
957K 3.50%
Feb 23 16.01 16.17
16.48
15.97
838K -0.68%
Feb 22 16.12 16.66
16.86
16.09
860K -4.05%
Feb 18 16.8 17
17.18
16.72
603K -0.94%
Feb 17 16.96 17.26
17.43
16.91
498K -2.25%
Feb 16 17.35 17.67
17.81
17.26
611K -2.42%
Feb 15 17.78 17.88
18.12
17.71
632K 0.11%
Feb 14 17.76 17.42
17.98
17.42
660K 1.72%
Feb 11 17.46 17.42
17.63
17.19
486K 0.58%
Feb 10 17.36 17.47
17.84
17.25
599K -1.64%
Feb 9 17.65 17.25
17.66
17.17
678K 2.86%
Feb 8 17.16 17.23
17.41
17.12
589K 0.12%
Feb 7 17.14 17.12
17.35
17.05
724K 0.65%
Feb 4 17.03 17.11
17.17
16.67
646K -0.29%
Feb 3 17.08 17.29
17.67
17.05
785K -1.9%
Feb 2 17.41 17.24
17.51
16.95
811K 1.28%
Feb 1 17.19 17.14
17.2
16.75
870K 0.64%
Jan 31 17.08 16.52
17.1
16.47
801K 2.52%
Jan 28 16.66 16.11
16.67
15.88
661K 3.61%
Jan 27 16.08 16.39
16.57
16.01
716K -0.62%
Jan 26 16.18 16.9
16.99
16.12
990K -3.11%
Jan 25 16.7 17.05
17.22
16.67
1.0M -3.08%
Jan 24 17.23 16.04
17.27
15.69
1.7M 6.03%
Jan 21 16.25 16.56
16.72
16.23
1.0M -2.11%
Jan 20 16.6 17.34
17.37
16.54
945K -3.6%
Jan 19 17.22 17.37
17.67
17.21
994K -0.75%
Jan 18 17.35 17.46
17.64
17.3
1.3M -0.63%
Jan 14 17.46 17.25
17.47
17.23
721K 0.40%
Jan 13 17.39 17.43
17.71
17.28
592K 0.35%
Jan 12 17.33 17.6
17.72
17.3
674K -0.86%
Jan 11 17.48 17.62
17.82
17.33
907K -0.57%
Jan 10 17.58 17.53
17.6
17.2
824K -0.28%
Jan 7 17.63 17.93
17.99
17.5
803K -1.18%
Jan 6 17.84 17.99
18.13
17.56
814K 0.11%
Jan 5 17.82 18.56
18.94
17.78
1.1M -4.71%
Jan 4 18.7 18.17
18.86
18.16
1.4M 3.37%
Jan 3 18.09 17.98
18.18
17.65
976K 1.63%
Dec 31 17.8 17.84
17.94
17.67
534K 0.39%
Dec 30 17.73 17.45
17.95
17.41
691K 1.66%
Dec 29 17.44 17.55
17.74
17.4
554K -0.85%
Dec 28 17.59 17.75
17.99
17.56
558K -0.9%
Dec 27 17.75 17.58
17.87
17.37
607K 1.14%
Dec 23 17.55 17.65
17.67
17.43
634K -0.4%
Dec 22 17.62 17.56
17.83
17.41
518K 0.63%
Dec 21 17.51 17.3
17.58
17.25
970K 2.70%
Dec 20 17.05 17.72
17.72
16.95
1.4M -5.01%
Dec 17 17.95 18.03
18.27
17.77
1.4M -0.5%
Dec 16 18.04 18.28
18.29
17.91
1.4M -0.5%
Dec 15 18.13 17.99
18.25
17.76
1.7M 1.06%
Dec 14 17.94 17.61
18.17
17.58
1.3M 1.41%
Dec 13 17.69 18
18.51
17.65
2.0M -1.99%
Dec 10 18.05 18.45
18.9
17.89
1.6M -1.63%
Dec 9 18.35 17.87
18.59
17.71
2.1M 2.80%
Dec 8 17.85 18.04
18.17
17.42
1.7M -0.11%
Dec 7 17.87 17.34
18.31
17.18
2.8M 6.69%
Dec 6 16.75 16.51
17.32
15.71
3.8M 2.57%
Dec 3 16.33 18.34
18.67
16
9.1M -28.72%
Dec 2 22.91 22.65
23
22.13
1.1M 1.82%
Dec 1 22.5 23
23.54
22.48
986K -1.1%
Nov 30 22.75 22.18
22.96
21.9
1.0M 2.39%
Nov 29 22.22 22.93
23.06
22.05
701K -1.02%
Nov 26 22.45 22.55
22.91
22.23
637K -2.6%
Nov 24 23.05 22.44
23.49
22.44
543K 1.99%
Nov 23 22.6 23.1
23.1
22.34
736K -1.57%
Nov 22 22.96 23.84
24.04
22.76
838K -2.79%
Nov 19 23.62 23.45
24.26
23.13
1.2M 0.68%
Nov 18 23.46 24.09
24.2
23.34
556K -1.96%
Nov 17 23.93 23.99
23.99
23.36
809K -0.46%
Nov 16 24.04 23.35
24.12
23.17
786K 2.74%
Nov 15 23.4 22.79
23.4
22.7
767K 3.77%
Nov 12 22.55 22.11
22.71
22.03
518K 1.71%
Nov 11 22.17 21.97
22.46
21.95
580K 1.46%
Nov 10 21.85 21.77
22.14
21.4
647K -0.5%
Nov 9 21.96 21.58
22.06
21.58
601K 1.90%
Nov 8 21.55 22.13
22.34
21.53
584K -2%
Nov 5 21.99 22.34
22.43
21.85
637K -1.17%
Nov 4 22.25 23.3
23.51
21.9
1.4M -4.01%
Nov 3 23.18 21.76
23.24
21.76
1.3M 5.84%
Nov 2 21.9 21.84
21.96
21.3
681K 0.27%
Nov 1 21.84 21.54
22.28
21.54
792K 1.58%
Oct 29 21.5 21.2
21.65
21.19
714K 1.32%
Oct 28 21.22 21.15
21.31
20.91
483K 1%
Oct 27 21.01 21.56
21.72
21
548K -2.91%
Oct 26 21.64 22.27
22.4
21.42
741K -2.43%
Oct 25 22.18 21.71
22.31
21.55
948K 2.40%
Oct 22 21.66 21.48
21.66
21.16
445K 0.79%
Oct 21 21.49 21.36
21.62
21.24
478K 0.70%
Oct 20 21.34 21.7
21.72
21.31
482K -1.66%
Oct 19 21.7 21.64
21.7
21.17
480K 0.93%
Oct 18 21.5 21.13
21.65
21.07
613K 1.75%
Oct 15 21.13 21.82
21.88
21.12
539K -2.04%
Oct 14 21.57 21.23
21.96
21.17
752K 2.52%
Oct 13 21.04 21.09
21.14
20.75
399K 0.29%
Oct 12 20.98 20.9
21.21
20.81
446K 0.82%
Oct 11 20.81 20.99
21.14
20.67
446K -0.29%
Oct 8 20.87 21.25
21.3
20.81
434K -1.79%
Oct 7 21.25 20.8
21.33
20.75
623K 3.26%
Oct 6 20.58 21.1
21.2
20.52
747K -3.06%
Oct 5 21.23 21.13
21.6
21.03
790K 1%
Oct 4 21.02 20.92
21.25
20.74
921K 0.43%
Oct 1 20.93 20.83
21.1
20.23
897K 0.82%
Sep 30 20.76 21.69
21.73
20.7
1.1M -3.4%
Sep 29 21.49 21.89
21.9
21.42
592K -0.46%
Sep 28 21.59 21.87
22.17
21.53
669K -1.33%
Sep 27 21.88 21.61
22
21.52
792K 1.30%
Sep 24 21.6 21.38
21.82
21.01
620K 0.42%
Sep 23 21.51 21.42
21.85
21.12
745K 0.99%
Sep 22 21.3 21.02
21.61
21.02
733K 1.53%
Sep 21 20.98 20.89
21.16
20.56
776K 0.72%
Sep 20 20.83 20.72
20.96
20.51
1.2M -1.7%
Sep 17 21.19 20.83
21.27
20.67
2.1M 1.83%
Sep 16 20.81 20.99
21.33
20.66
972K -0.34%
Sep 15 20.88 20.79
21.13
20.53
988K 1.06%
Sep 14 20.66 20.92
21.24
20.48
1.1M -1.05%
Sep 13 20.88 21.11
21.24
20.67
877K -1.42%
Sep 10 21.18 21.51
21.93
21.15
1.0M -1.12%
Sep 9 21.42 21.13
21.59
20.9
1.2M 1.56%
Sep 8 21.09 21.92
21.92
21.08
1.6M -3.39%
Sep 7 21.83 22.32
22.9
21.76
1.8M -2.76%
Sep 3 22.45 22.11
22.8
22.02
2.0M 1.63%
Sep 2 22.09 23.2
23.85
21.52
6.6M -11.21%
Sep 1 24.88 24.26
25.49
23.75
3.5M 3.11%
Aug 31 24.13 24.27
24.47
23.84
1.4M -0.49%
Aug 30 24.25 24.69
24.69
23.66
1.3M -0.7%
Aug 27 24.42 24.37
24.53
23.87
1.1M 0.70%
Aug 26 24.25 24.56
24.95
24.02
1.0M -1.3%
Aug 25 24.57 23.88
24.91
23.6
1.3M 3.32%
Aug 24 23.78 23.65
23.87
23.16
1.3M 0.63%
Aug 23 23.63 23.79
23.8
23.13
929K 0.55%
Aug 20 23.5 23.28
23.6
23.11
864K 1.42%
Aug 19 23.17 23.01
23.65
22.88
736K -0.6%
Aug 18 23.31 23.81
23.92
23.28
794K -2.63%
Aug 17 23.94 24.09
24.23
23.67
850K -0.95%
Aug 16 24.17 23.96
24.35
23.41
902K 0.37%
Aug 13 24.08 24.68
24.75
23.79
927K -2.15%
Aug 12 24.61 24.71
25.37
24.47
716K -0.4%
Aug 11 24.71 24.8
24.98
24.07
860K -0.32%
Aug 10 24.79 24.91
25.17
24.62
885K -0.4%
Aug 9 24.89 24.7
25.25
24.52
890K 0.89%
Aug 6 24.67 25.24
25.61
24.44
1.1M -2.18%
Aug 5 25.22 25.12
25.8
24.65
1.6M 1.16%
Aug 4 24.93 25.34
26.09
24.68
2.2M -1.23%
Aug 3 25.24 24.56
25.55
24.12
2.5M 3.15%
Aug 2 24.47 23.5
24.82
23.47
1.4M 4.35%
Jul 30 23.45 23.88
24.14
23.25
1.6M -3.22%
Jul 29 24.23 24.43
24.61
23.8
1.6M 1.51%
Jul 28 23.87 23.39
24.13
23.11
1.3M 1.83%
Jul 27 23.44 23.4
23.58
22.74
1.5M 0.47%
Jul 26 23.33 23.36
24.41
23.13
1.4M -0.21%
Jul 23 23.38 23.58
23.92
23.13
1.6M -0.81%
Jul 22 23.57 24.37
24.39
23.23
2.3M -3.64%
Jul 21 24.46 24.7
25.41
24.24
1.7M -0.97%
Jul 20 24.7 24.6
25.17
24.24
1.6M 0.37%
Jul 19 24.61 24.33
25.06
24.15
1.9M -0.28%
Jul 16 24.68 25.49
25.73
24.55
1.8M -3.93%
Jul 15 25.69 26.02
26.75
25.21
2.0M -1.98%
Jul 14 26.21 27.06
27.45
25.9
1.6M -3.28%
Jul 13 27.1 28.3
28.3
26.75
1.9M -4.17%
Jul 12 28.28 29.31
29.41
27.72
2.2M -2.11%
Jul 9 28.89 27.85
29.15
27.11
3.5M 5.17%
Jul 8 27.47 28.23
28.66
27.44
3.0M -4.92%
Jul 7 28.89 29.95
30.34
28.82
3.1M -3.99%
Jul 6 30.09 30.11
31.42
29.12
3.8M -2.81%
Jul 2 30.96 34.85
34.9
30.51
6.6M -12.54%
Jul 1 35.4 35.52
39.59
35.27
11.8M 2.02%
Jun 30 34.7 31.75
35.32
31.72
6.0M 9.39%
Jun 29 31.72 30.43
32.6
30.15
2.9M 4.31%
Jun 28 30.41 30.92
31.11
30.1
1.9M -0.03%
Jun 25 30.42 30.17
31.87
30.13
7.3M 1.43%
Jun 24 29.99 28.9
30.15
28.41
3.1M 4.28%
Jun 23 28.76 29.18
29.42
27.65
4.1M -0.35%
Jun 22 28.86 27.32
28.97
26.66
8.6M 4.26%
Jun 21 27.68 23.5
28.18
23.44
27.4M 18.54%
Jun 18 23.35 20.85
23.62
20.75
20.9M 17.22%
Jun 17 19.92 20.38
20.49
19.55
3.3M -3.07%
Jun 16 20.55 20.6
20.76
20.26
1.7M 0.20%
Jun 15 20.51 20.75
20.76
20.5
1.5M -1.3%
Jun 14 20.78 21.36
21.43
20.66
1.0M -2.07%
Jun 11 21.22 20.94
21.34
20.93
677K 1.34%
Jun 10 20.94 21.24
21.44
20.86
1.4M -1.64%
Jun 9 21.29 21.75
21.75
21.26
857K -2.02%
Jun 8 21.73 22.12
22.3
21.63
791K -1.76%
Jun 7 22.12 21.58
22.21
21.55
792K 3.08%
Jun 4 21.46 22.12
22.18
21.44
961K -2.32%
Jun 3 21.97 21.7
22.5
21.54
1.3M 0.64%
Jun 2 21.83 21.89
22.2
21.38
1.8M 0.18%
Jun 1 21.79 21.32
21.96
21.18
1.9M 2.49%
May 28 21.26 21.13
21.5
21.07
1.1M 0.52%
May 27 21.15 20.48
21.25
20.42
2.1M 3.47%
May 26 20.44 19.54
20.49
19.49
1.7M 4.93%
May 25 19.48 19.93
19.93
19.36
837K -1.77%
May 24 19.83 20.18
20.4
19.74
1.1M -1.15%
May 21 20.06 19.61
20.26
19.52
921K 2.40%
May 20 19.59 19.21
19.73
19.03
978K 2.19%
May 19 19.17 19.5
19.56
19
1.4M -2.34%
May 18 19.63 20.51
20.53
19.61
901K -3.73%
May 17 20.39 20.25
20.65
19.86
1.8M 0.84%
May 14 20.22 19.88
20.25
19.72
1.5M 2.33%
May 13 19.76 19.3
20
19.27
944K 2.49%
May 12 19.28 19.71
19.9
19.25
1.0M -3.16%
May 11 19.91 19.21
20
19.09
883K 2.05%
May 10 19.51 19.81
20.07
19.49
1.6M -1.01%
May 7 19.71 19.5
20
19.41
1.2M 0.97%
May 6 19.52 19.46
19.53
18.6
1.2M 0.15%
May 5 19.49 19.19
19.62
19
1.5M 1.19%
May 4 19.26 18.68
19.67
18.35
2.9M 3.16%
May 3 18.67 17.39
18.92
17.36
2.5M 7.30%
Apr 30 17.4 17.55
17.65
17.11
1.7M -1.64%
Apr 29 17.69 17.66
17.9
17.54
1.1M 0.40%
Apr 28 17.62 18.23
18.23
17.56
1.7M -3.03%
Apr 27 18.17 17.8
18.84
17.68
2.4M 2.60%
Apr 26 17.71 17.87
17.94
17.52
1.6M -0.39%
Apr 23 17.78 17.81
17.99
17.57
913K 0.40%
Apr 22 17.71 17.87
18.1
17.53
767K -0.73%
Apr 21 17.84 17.64
17.92
17.55
797K -0.56%
Apr 20 17.94 18.37
18.6
17.6
1.5M -2.71%
Apr 19 18.44 18.2
18.52
18.01
1.1M 0.93%
Apr 16 18.27 18.28
18.43
18
845K 0.33%
Apr 15 18.21 18.72
18.86
18
1.1M -2.2%
Apr 14 18.62 19.02
19.35
18.55
1.0M -2.26%
Apr 13 19.05 18.96
19.45
18.59
1.6M 0.74%
Apr 12 18.91 18.21
18.95
18.04
1.2M 4.02%
Apr 9 18.18 18.28
18.5
17.99
1.3M -0.55%
Apr 8 18.28 18.62
18.87
17.98
2.2M -0.6%
Apr 7 18.39 17.99
18.68
17.72
3.5M 2.34%
Apr 6 17.97 18.23
18.43
17.86
1.2M -1.21%
Apr 5 18.19 18.32
18.35
17.96
1.1M 0.17%
Apr 1 18.16 17.65
18.35
17.51
1.5M 4.07%
Mar 31 17.45 16.75
17.63
16.75
1.4M 4.18%
Mar 30 16.75 16.71
16.88
16.42
1.7M 0.36%
Mar 29 16.69 17.5
17.71
16.66
1.5M -4.79%
Mar 26 17.53 17.53
18.14
17.11
1.7M 2.63%
Mar 25 17.08 16.56
17.24
16.23
2.2M 2.28%
Mar 24 16.7 18.21
18.44
16.67
2.8M -6.91%
Mar 23 17.94 18.2
18.78
17.82
3.3M -1.1%
Mar 22 18.14 18.73
18.91
18.03
2.0M -2.99%
Mar 19 18.7 18.41
19.08
18.34
1.8M 1.03%
Mar 18 18.51 18.48
20.26
18.44
3.0M -1.54%
Mar 17 18.8 18.98
18.98
18.31
1.3M -1.1%
Mar 16 19.01 18.59
19.29
18.2
1.4M 2.20%
Mar 15 18.6 18.71
18.85
18
1.5M -0.32%
Mar 12 18.66 18.64
18.91
18.31
1.5M -1.53%
Mar 11 18.95 18.96
19.37
18.57
2.3M 0.96%
Mar 10 18.77 18.48
18.97
18.16
1.7M 3.76%
Mar 9 18.09 17
18.23
16.9
2.9M 8.39%
Mar 8 16.69 15.96
17.11
15.93
3.0M 3.86%
Mar 5 16.07 16.11
16.58
14.5
4.4M 1.77%
Mar 4 15.79 16.42
16.49
15.27
3.2M -3.19%
Mar 3 16.31 17.47
17.58
16.3
2.3M -5.89%
Mar 2 17.33 17.99
18.12
17.27
1.5M -3.18%
Mar 1 17.9 17.49
17.99
17.42
980K 4.01%
Feb 26 17.21 17.27
17.77
16.96
893K -0.52%
Feb 25 17.3 17.74
18.16
16.82
1.3M -3.78%
Feb 24 17.98 18.03
18.32
17.63
1.3M 1.18%
Feb 23 17.77 17.86
18.12
16.42
1.8M -2.79%
Feb 22 18.28 18.54
18.74
18.16
1.2M -0.81%
Feb 19 18.43 18.52
18.73
18.25
1.1M -0.7%
Feb 18 18.56 18.04
19.14
17.76
2.7M 1.75%
Feb 17 18.24 18.84
18.89
17.96
2.1M -2.88%
Feb 16 18.78 18.57
19.33
18.44
2.1M 1.95%
Feb 12 18.42 18.15
18.57
17.75
1.0M 1.99%
Feb 11 18.06 18.15
18.62
17.86
1.0M 0%
Feb 10 18.06 18.72
18.74
17.52
1.5M -1.9%
Feb 9 18.41 17.86
18.73
17.8
1.4M 2.85%
Feb 8 17.9 17.24
18.1
17.16
2.0M 3.83%
Feb 5 17.24 17.83
17.9
17.06
2.9M -3.31%
Feb 4 17.83 17.11
17.84
17.02
2.6M 5.13%
Feb 3 16.96 16.83
17.15
16.56
2.2M 1.13%
Feb 2 16.77 17
17.18
16.42
1.8M -0.36%
Feb 1 16.83 16.67
17.03
16.34
1.9M 1.63%
Jan 29 16.56 16.85
17.21
16.29
2.0M -0.84%
Jan 28 16.7 16.23
17.15
16.21
2.2M 1.95%
Jan 27 16.38 16.74
17.14
16.21
2.7M -4.71%
Jan 26 17.19 17.76
17.88
16.97
2.7M -2.99%
Jan 25 17.72 17.96
18.58
17.59
2.1M -0.84%
Jan 22 17.87 17.69
18.4
17.58
1.9M 0.17%
Jan 21 17.84 18.87
19.14
17.72
3.3M -5.06%
Jan 20 18.79 20.33
20.6
18.78
3.9M -9.53%
Jan 19 20.77 21.53
21.63
20.25
2.1M -1.89%
Jan 15 21.17 21.58
21.58
20.66
1.9M -1.81%
Jan 14 21.56 20.86
21.8
20.72
2.2M 4.26%
Jan 13 20.68 20.99
21.62
20.55
3.4M -0.05%
Jan 12 20.69 20.09
20.79
19.7
2.1M 3.66%
Jan 11 19.96 20
21.13
19.71
4.0M 3.58%
Jan 8 19.27 21.08
21.25
18.77
5.2M -8.33%
Jan 7 21.02 21.99
22.28
20.21
5.7M -6.66%
Jan 6 22.52 19.49
23.57
19.38
12.7M 18.40%
Jan 5 19.02 18.16
19.17
18.15
2.3M 4.62%
Jan 4 18.18 17.95
18.21
17.51
2.1M 2.42%
Dec 31 17.75 17.47
18.11
17.31
2.3M 2.78%
Dec 30 17.27 17.03
17.57
16.84
1.7M 0.82%
Dec 29 17.13 18.02
18.02
16.66
3.0M -4.73%
Dec 28 17.98 18.2
18.56
17.66
1.8M 0.06%
Dec 24 17.97 18.16
18.63
17.97
692K -0.72%
Dec 23 18.1 18.12
18.3
17.63
1.6M 0.33%
Dec 22 18.04 17.7
18.65
17.62
2.3M 2.91%
Dec 21 17.53 17.06
17.68
17.02
1.5M 1.80%
Dec 18 17.22 17.09
17.51
16.95
2.4M 0.82%
Dec 17 17.08 17.49
17.56
16.94
2.3M 0.89%
Dec 16 16.93 17.07
17.42
16.85
2.2M -1.74%
Dec 15 17.23 15.5
17.3
15.38
5.1M 11.23%
Dec 14 15.49 15.6
15.83
15.32
2.0M 0.39%
Dec 11 15.43 16
16.3
15.36
2.0M -3.74%
Dec 10 16.03 15.3
16.1
15.12
2.7M 3.96%
Dec 9 15.42 15.48
15.96
15.26
1.9M -0.39%
Dec 8 15.48 15.67
15.7
15.09
2.5M -0.06%
Dec 7 15.49 15.87
16.44
15.37
3.0M -2.64%
Dec 4 15.91 14.99
16.17
14.7
5.2M 5.16%
Dec 3 15.13 15.55
15.78
14.87
4.5M -2.2%
Dec 2 15.47 15.64
15.65
15.27
2.2M -1.59%
Dec 1 15.72 15.8
15.97
15.56
1.6M -0.25%
Nov 30 15.76 15.65
16.25
15.3
2.2M 1.03%
Nov 27 15.6 15.35
15.65
15.13
1.5M 2.16%
Nov 25 15.27 15.2
15.59
14.55
1.9M 0.13%
Nov 24 15.25 16.12
16.15
15.08
3.5M -5.16%
Nov 23 16.08 16.25
16.49
16.05
1.6M -0.43%
Nov 20 16.15 16.13
16.5
15.99
1.5M -0.37%
Nov 19 16.21 15.93
16.41
15.9
1.4M 1.69%
Nov 18 15.94 16.25
16.59
15.85
2.1M -2.27%
Nov 17 16.31 15.9
16.33
15.78
2.8M 1.37%
Nov 16 16.09 15.89
16.19
15.35
2.6M 0.12%
Nov 13 16.07 16.4
16.61
15.81
1.6M -1.65%
Nov 12 16.34 16.44
16.96
16.11
1.2M -1.45%
Nov 11 16.58 16.1
16.67
16.01
1.7M 3.24%
Nov 10 16.06 15.89
16.15
15.26
3.0M 1.58%
Nov 9 15.81 16.97
17.02
15.08
4.2M -9.76%
Nov 6 17.52 16.5
17.72
16.16
3.2M 6.12%
Nov 5 16.51 15.87
16.79
15.5
3.2M 6.58%
Nov 4 15.49 17.4
17.65
15.05
8.0M -11.89%
Nov 3 17.58 17.68
17.92
17.26
2.8M 1.56%
Nov 2 17.31 16.92
17.83
16.54
3.2M 4.34%
Oct 30 16.59 17.83
17.97
16.39
3.3M -6.95%
Oct 29 17.83 18.06
18.38
16.93
2.3M 2.06%
Oct 28 17.47 16.64
17.64
16.6
2.4M 3.01%
Oct 27 16.96 16.07
17.24
15.91
2.3M 5.47%
Oct 26 16.08 16.16
16.5
15.87
1.4M -1.05%
Oct 23 16.25 16.25
16.36
15.63
1.4M 0.37%
Oct 22 16.19 16.56
16.6
16.1
1.4M -1.7%
Oct 21 16.47 17.2
17.51
16.31
1.8M -4.02%
Oct 20 17.16 16.9
17.42
16.26
2.1M 1.78%
Oct 19 16.86 17.05
17.59
16.8
3.0M 1.08%
Oct 16 16.68 16.86
17.08
16.62
1.3M -0.6%
Oct 15 16.78 16.15
16.82
15.76
1.6M 2.07%
Oct 14 16.44 16.74
17.15
16.41
1.3M -1.08%
Oct 13 16.62 16.49
16.7
16.2
1.4M 0.73%
Oct 12 16.5 17
17.45
16.32
1.6M -1.73%
Oct 9 16.79 16.82
16.98
16.52
1.4M 0.60%
Oct 8 16.69 17.43
17.47
16.5
2.2M -3.53%
Oct 7 17.3 17.15
17.69
17.15
1.6M 1.82%
Oct 6 16.99 17.47
17.63
16.66
2.2M -1.62%
Oct 5 17.27 16.8
17.44
16.77
2.7M 4.41%
Oct 2 16.54 15.7
16.94
15.61
2.1M 2.41%
Oct 1 16.15 15.57
16.32
15.27
1.9M 4.06%
Sep 30 15.52 15.7
16.05
15.26
1.5M 0.78%
Sep 29 15.4 15.46
16.18
15.27
1.6M -0.71%
Sep 28 15.51 16
16.11
14.96
2.7M -2.33%
Sep 25 15.88 16.12
16.23
15.66
1.5M -0.5%
Sep 24 15.96 15.67
16.7
15.63
2.9M 2.90%
Sep 23 15.51 16.26
16.45
15.26
2.8M -4.2%
Sep 22 16.19 15.31
16.28
15.08
2.4M 6.37%
Sep 21 15.22 14.65
15.54
14.58
2.3M 0.20%
Sep 18 15.19 15.65
15.87
14.78
3.2M -2.75%
Sep 17 15.62 15.72
16.08
15.42
2.5M -3.4%
Sep 16 16.17 16.46
16.53
16.05
2.1M -1.94%
Sep 15 16.49 16.63
17.29
16.32
2.1M -1.32%
Sep 14 16.71 17.33
17.33
16.2
3.4M -1.88%
Sep 11 17.03 17.16
17.55
16.8
2.0M -0.35%
Sep 10 17.09 17.16
17.84
16.91
2.8M 0.59%
Sep 9 16.99 17.86
18.14
16.7
3.5M -2.07%
Sep 8 17.35 17.69
18.3
16.82
4.4M -4.46%
Sep 4 18.16 19.91
20.39
17.04
7.7M -3.51%
Sep 3 18.82 20.5
20.72
18.03
6.6M -9.48%
Sep 2 20.79 22.28
22.4
19.8
5.0M -1.52%
Sep 1 21.11 18.21
22.05
18.2
7.5M 15.61%
Aug 31 18.26 18.29
18.62
17.65
3.0M 1.16%
Aug 28 18.05 18.84
18.92
18.01
3.0M -4.29%
Aug 27 18.86 20.42
20.42
18.47
3.6M -5.13%
Aug 26 19.88 17.5
20.34
17.5
6.4M 15.11%
Aug 25 17.27 18.4
19.4
16.58
6.1M 7.53%
Aug 24 16.06 17.28
17.39
15.77
2.3M -6.52%
Aug 21 17.18 16.97
17.35
16.76
1.8M -0.87%
Aug 20 17.33 17.37
17.62
16.93
1.6M -1.7%
Aug 19 17.63 18.37
18.41
17.51
1.7M -4.5%
Aug 18 18.46 18.45
18.63
17.72
1.6M -0.49%
Aug 17 18.55 19.27
19.51
18.52
1.2M -3.74%
Aug 14 19.27 19.78
19.82
19.11
821K -2.63%
Aug 13 19.79 19.12
19.81
18.73
1.2M 2.97%
Aug 12 19.22 19.36
19.75
19.11
919K 0.16%
Aug 11 19.19 20.45
20.58
19.06
2.0M -6.48%
Aug 10 20.52 20.67
21.28
20.28
1.6M 1.48%
Aug 7 20.22 19.87
20.7
19.72
1.7M 2.69%
Aug 6 19.69 20.46
21.34
19.45
3.3M -1.4%
Aug 5 19.97 20.21
20.35
19.73
2.2M 0.91%
Aug 4 19.79 19.89
20.5
19.32
2.3M -0.05%
Aug 3 19.8 18.43
20.3
18.3
4.2M 7.90%
Jul 31 18.35 18.66
18.89
17.89
1.3M -2.03%
Jul 30 18.73 18.49
18.94
17.77
1.4M -1%
Jul 29 18.92 18.96
19.26
18.58
1.0M 2.44%
Jul 28 18.47 19.05
19.33
18.39
1.7M -3.1%
Jul 27 19.06 18.08
19.31
17.81
2.1M 6.30%
Jul 24 17.93 17.86
18.04
17.11
1.6M 0.56%
Jul 23 17.83 17.48
18.63
17.48
2.0M 2.35%
Jul 22 17.42 17.66
17.77
16.94
1.4M -1.02%
Jul 21 17.6 16.81
17.93
16.75
1.8M 5.26%
Jul 20 16.72 16.59
16.76
16.34
999K 1.27%
Jul 17 16.51 17.02
17.17
16.39
1.4M -3%
Jul 16 17.02 16.35
17.19
16.21
1.3M 3.34%
Jul 15 16.47 16.9
16.95
16.02
1.6M -0.9%
Jul 14 16.62 15.4
16.81
15.33
2.5M 8.84%
Jul 13 15.27 16.89
16.9
15.21
3.1M -9.16%
Jul 10 16.81 16.94
17.3
16.72
1.4M -1.64%
Jul 9 17.09 17.52
17.73
16.84
1.2M -0.98%
Jul 8 17.26 17.24
17.87
16.89
2.0M 2.62%
Jul 7 16.82 17.47
17.73
16.64
3.4M -5.51%
Jul 6 17.8 18.16
18.98
17.44
4.7M 2.30%
Jul 2 17.4 17.13
17.78
16.91
4.3M 3.20%
Jul 1 16.86 16.98
17.37
15.97
5.1M 2%
Jun 30 16.53 15.41
16.65
15.18
3.5M 7.27%
Jun 29 15.41 15.17
15.51
14.74
2.4M 3.35%
Jun 26 14.91 14.12
14.98
13.87
3.1M 6.12%
Jun 25 14.05 13.9
14.16
13.66
1.2M 0.21%
Jun 24 14.02 14
14.32
13.67
1.7M -1.34%
Jun 23 14.21 14.26
14.51
13.98
2.2M 0.14%
Jun 22 14.19 13.59
14.25
13.53
2.5M 4.42%
Jun 19 13.59 13.79
14.57
13.36
6.0M -5.49%
Jun 18 14.38 14.12
14.94
13.99
6.2M 3.30%
Jun 17 13.92 14.36
14.42
13.76
3.0M -1.21%
Jun 16 14.09 15.12
15.17
13.65
5.1M 0.36%
Jun 15 14.04 13.06
14.08
12.67
3.9M 10.99%
Jun 12 12.65 14.14
14.19
12.2
3.6M -4.6%
Jun 11 13.26 12.17
13.39
12
2.9M 4.16%
Jun 10 12.73 13.03
13.59
12.2
3.0M -1.55%
Jun 9 12.93 12.09
12.98
11.94
3.1M 9.48%
Jun 8 11.81 11.17
11.94
11.13
3.6M 8.75%
Jun 5 10.86 11.1
11.28
10.75
1.7M -1.54%
Jun 4 11.03 10.71
11.29
10.65
2.0M 2.89%
Jun 3 10.72 11.83
11.86
10.58
3.5M -6.86%
Jun 2 11.51 11.44
12.5
11.14
6.7M 10.14%
Jun 1 10.45 11.51
11.63
9.88
2.9M 15.09%
May 29 9.08 8.37
9.09
8.31
1.5M 9.53%
May 28 8.29 8.2
8.99
8.15
2.3M 2.35%
May 27 8.1 8.2
8.23
7.85
510K -0.12%
May 26 8.11 8.06
8.17
7.98
572K 2.27%
May 22 7.93 7.98
8.04
7.81
373K -0.13%
May 21 7.94 7.8
7.94
7.73
347K 1.79%
May 20 7.8 7.9
8.06
7.73
614K -0.64%
May 19 7.85 7.63
8
7.59
608K 2.88%
May 18 7.63 7.76
7.92
7.52
658K -0.65%
May 15 7.68 7.33
7.82
7.3
607K 4.77%
May 14 7.33 7.36
7.49
7.27
543K -1.87%
May 13 7.47 7.5
7.63
7.21
587K -0.66%
May 12 7.52 8
8
7.48
1.0M -5.88%
May 11 7.99 7.4
8.03
7.4
1.1M 7.54%
May 8 7.43 7.26
7.46
7.01
884K 4.21%
May 7 7.13 7.37
7.4
6.85
1.2M -2.33%
May 6 7.3 7.19
7.45
7.18
514K 2.24%
May 5 7.14 7.14
7.5
7.09
530K 0.28%
May 4 7.12 7.17
7.23
7.02
556K -1.39%
May 1 7.22 7.18
7.24
6.95
632K -0.69%
Apr 30 7.27 7.46
7.46
7.25
808K -3.45%
Apr 29 7.53 7.43
7.73
7.38
786K 1.48%
Apr 28 7.42 7.63
7.79
7.38
833K -1.59%
Apr 27 7.54 7.52
7.6
7.37
1.2M 1.89%
Apr 24 7.4 7.46
7.6
7.24
1.0M -0.13%
Apr 23 7.41 7.02
7.47
6.96
1.2M 7.08%
Apr 22 6.92 6.99
7.02
6.84
703K 0.73%
Apr 21 6.87 6.74
6.92
6.62
523K 1.18%
Apr 20 6.79 6.66
7.08
6.64
805K 0.59%
Apr 17 6.75 6.51
6.83
6.24
1.1M 4.98%
Apr 16 6.43 6.43
6.51
6.24
594K 0.31%
Apr 15 6.41 6.11
6.57
5.98
1.0M 3.22%
Apr 14 6.21 6.54
6.54
6.21
762K -2.66%
Apr 13 6.38 6.14
6.44
6.1
1.4M 3.91%
Apr 9 6.14 5.87
6.18
5.84
965K 5.14%
Apr 8 5.84 5.53
5.9
5.4
1.1M 6.57%
Apr 7 5.48 6.04
6.12
5.43
1.4M -8.51%
Apr 6 5.99 6.16
6.29
5.88
944K -1.16%
Apr 3 6.06 5.97
6.21
5.81
1.0M 0.83%
Apr 2 6.01 6.6
6.77
5.92
1.5M -8.52%
Apr 1 6.57 6.16
6.81
5.98
1.8M 3.14%
Mar 31 6.37 5.88
6.47
5.88
3.3M 8.15%
Mar 30 5.89 5.71
5.91
5.48
938K 3.70%
Mar 27 5.68 5.48
5.88
5.35
1.3M 3.65%
Mar 26 5.48 5.84
5.88
5.25
2.3M -5.68%
Mar 25 5.81 6.3
6.51
5.69
1.9M -6.29%
Mar 24 6.2 7.23
7.29
6.07
2.0M -9.22%
Mar 23 6.83 6.24
6.96
5.92
2.1M 15.57%
Mar 20 5.91 6.47
6.54
5.72
1.6M -7.94%
Mar 19 6.42 6.6
6.84
6.12
1.4M 1.58%
Mar 18 6.32 6.37
6.8
6.02
1.7M -6.65%
Mar 17 6.77 6.51
6.94
6.06
3.0M 6.28%
Mar 16 6.37 5.82
7.1
5.67
3.2M 5.46%
Mar 13 6.04 5.7
6.13
5.48
2.7M 9.62%
Mar 12 5.51 4.59
5.81
4.24
3.3M 17.48%
Mar 11 4.69 4.47
4.78
4.45
1.2M 2.63%
Mar 10 4.57 5.04
5.07
4.3
1.9M -5.77%
Mar 9 4.85 5.07
5.22
4.65
1.7M -12.61%
Mar 6 5.55 5.53
6.38
4.61
6.7M -30.71%
Mar 5 8.01 8.23
8.26
7.88
851K -3.73%
Mar 4 8.32 8.19
8.36
8
744K 2.84%
Mar 3 8.09 8.11
8.33
7.91
759K -0.12%
Mar 2 8.1 7.73
8.11
7.59
1.2M 5.88%
Feb 28 7.65 7.44
7.71
7.39
2.1M -0.91%
Feb 27 7.72 7.75
7.96
7.35
1.3M -2.65%
Feb 26 7.93 7.96
8.13
7.83
771K -0.38%
Feb 25 7.96 8.24
8.24
7.94
1.2M -3.28%
Feb 24 8.23 8.13
8.28
8.03
562K -1.67%
Feb 21 8.37 8.28
8.4
8.11
714K 1.09%
Feb 20 8.28 8.12
8.31
7.77
1.4M 1.47%
Feb 19 8.16 8.03
8.29
8.03
718K 1.62%
Feb 18 8.03 7.86
8.23
7.85
804K 2.42%
Feb 14 7.84 7.86
8
7.81
655K -0.51%
Feb 13 7.88 7.88
7.94
7.8
272K -0.38%
Feb 12 7.91 7.84
7.96
7.8
542K 1.67%
Feb 11 7.78 7.65
7.9
7.54
616K 2.37%
Feb 10 7.6 7.54
7.66
7.41
467K 0.40%
Feb 7 7.57 7.84
7.86
7.55
573K -4.06%
Feb 6 7.89 7.84
7.96
7.73
584K 1.28%
Feb 5 7.79 7.38
7.8
7.37
933K 5.99%
Feb 4 7.35 7.25
7.4
7.1
781K 2.08%
Feb 3 7.2 7.22
7.37
7.11
544K -0.55%
Jan 31 7.24 7.33
7.47
7.17
741K -1.63%
Jan 30 7.36 7.3
7.51
7.24
1.0M -1.08%
Jan 29 7.44 7.18
7.47
7.07
1.4M 3.62%
Jan 28 7.18 7.2
7.26
7.14
385K 0%
Jan 27 7.18 6.97
7.25
6.94
482K 1.84%
Jan 24 7.05 7.08
7.13
6.94
597K -0.28%
Jan 23 7.07 7.01
7.13
6.87
592K 0.43%
Jan 22 7.04 7.2
7.21
6.98
656K -2.36%
Jan 21 7.21 7.24
7.28
7.07
601K -0.55%
Jan 17 7.25 7.43
7.43
7.2
505K -1.76%
Jan 16 7.38 7.27
7.41
7.24
515K 0.27%
Jan 15 7.36 7.26
7.41
7.21
411K 1.24%
Jan 14 7.27 7.2
7.32
7.17
531K 1.25%
Jan 13 7.18 7.13
7.18
7.07
594K 1.27%
Jan 10 7.09 7.21
7.27
7.07
474K -2.07%
Jan 9 7.24 7.3
7.33
7.17
411K -0.96%
Jan 8 7.31 7.26
7.34
7.2
618K 0.41%
Jan 7 7.28 7.4
7.42
7.21
703K -1.22%
Jan 6 7.37 7.16
7.38
7.11
665K 2.93%
Jan 3 7.16 7.04
7.17
6.93
803K 1.70%
Jan 2 7.04 7.2
7.2
6.99
596K -1.26%
Dec 31 7.13 7.08
7.19
7.06
551K 0.56%
Dec 30 7.09 7.05
7.19
6.97
498K 0.28%
Dec 27 7.07 7.1
7.12
6.99
1.4M -0.14%
Dec 26 7.08 7.09
7.1
7.03
465K -0.28%
Dec 24 7.1 7.07
7.12
7
299K 0.42%
Dec 23 7.07 7.07
7.11
7
1.1M 0%
Dec 20 7.07 7.1
7.14
7.04
972K -0.56%
Dec 19 7.11 7.03
7.12
6.93
884K 1.28%
Dec 18 7.02 7.04
7.05
6.93
1.1M -0.71%
Dec 17 7.07 7.1
7.13
6.9
1.0M -0.7%
Dec 16 7.12 7.1
7.21
7.09
628K 0.28%
Dec 13 7.1 7.08
7.19
7.03
552K -0.28%
Dec 12 7.12 6.99
7.16
6.96
635K 1.28%
Dec 11 7.03 7.02
7.03
6.81
617K 0.86%
Dec 10 6.97 6.84
7.05
6.77
1.4M 1.60%
Dec 9 6.86 7.07
7.1
6.83
1.3M -2.97%
Dec 6 7.07 7.63
7.73
7
2.8M -2.48%
Dec 5 7.25 7.04
7.37
7.04
2.4M 4.47%
Dec 4 6.94 6.67
6.96
6.67
1.1M 5.15%
Dec 3 6.6 6.59
6.71
6.49
892K -0.15%
Dec 2 6.61 6.74
6.93
6.57
1.1M -1.49%
Nov 29 6.71 6.72
6.76
6.62
373K -0.3%
Nov 27 6.73 6.58
6.74
6.48
767K 2.44%
Nov 26 6.57 6.65
6.8
6.57
1.4M -0.9%
Nov 25 6.63 6.47
6.65
6.42
974K 2.47%
Nov 22 6.47 6.38
6.55
6.38
639K 1.25%
Nov 21 6.39 6.37
6.41
6.29
505K 0.79%
Nov 20 6.34 6.42
6.45
6.21
808K -1.55%
Nov 19 6.44 6.39
6.49
6.36
705K 0.63%
Nov 18 6.4 6.52
6.53
6.33
1.1M -1.99%
Nov 15 6.53 6.52
6.62
6.33
1.0M 1.71%
Nov 14 6.42 6.14
6.54
6.13
2.0M 5.94%
Nov 13 6.06 5.82
6.11
5.79
807K 2.89%
Nov 12 5.89 6.26
6.27
5.83
1.4M -5.91%
Nov 11 6.26 6.1
6.3
6.05
614K 2.29%
Nov 8 6.12 6.08
6.24
5.99
615K -0.16%
Nov 7 6.13 5.96
6.4
5.93
1.6M 3.72%
Nov 6 5.91 5.78
5.98
5.73
767K 2.07%
Nov 5 5.79 5.8
5.99
5.76
955K 0.17%
Nov 4 5.78 5.61
5.79
5.6
636K 3.40%
Nov 1 5.59 5.45
5.61
5.37
433K 2.76%
Oct 31 5.44 5.42
5.47
5.34
409K 0.37%
Oct 30 5.42 5.51
5.53
5.33
555K -1.28%
Oct 29 5.49 5.37
5.5
5.33
426K 0.92%
Oct 28 5.44 5.49
5.58
5.42
717K -1.27%
Oct 25 5.51 5.45
5.55
5.41
585K 0.73%
Oct 24 5.47 5.49
5.57
5.45
762K 0.18%
Oct 23 5.46 5.41
5.47
5.35
495K 1.30%
Oct 22 5.39 5.36
5.41
5.27
484K 0.56%
Oct 21 5.36 5.3
5.46
5.3
555K 2.29%
Oct 18 5.24 5.25
5.25
5.19
574K -0.19%
Oct 17 5.25 5.22
5.28
5.15
654K 1.74%
Oct 16 5.16 5.18
5.28
5.1
601K -0.58%
Oct 15 5.19 5.15
5.28
5.13
554K 0.39%
Oct 14 5.17 5.26
5.35
5.13
774K -2.27%
Oct 11 5.29 5.18
5.41
5.16
2.4M 2.52%
Oct 10 5.16 4.94
5.2
4.94
1.9M 4.24%
Oct 9 4.95 4.95
5.22
4.86
5.0M 7.14%
Oct 8 4.62 4.54
4.65
4.42
1.1M 1.54%
Oct 7 4.55 4.43
4.58
4.34
712K 2.94%
Oct 4 4.42 4.25
4.44
4.25
742K 2.31%
Oct 3 4.32 4.35
4.35
4.16
978K -0.69%
Oct 2 4.35 4.39
4.4
4.23
957K -1.58%
Oct 1 4.42 4.48
4.58
4.34
894K -1.56%
Sep 30 4.49 4.62
4.69
4.47
913K -2.81%
Sep 27 4.62 4.45
4.64
4.42
2.4M 4.05%
Sep 26 4.44 4.52
4.57
4.36
1.4M -1.55%
Sep 25 4.51 4.59
4.61
4.46
1.0M -1.53%
Sep 24 4.58 4.68
4.7
4.55
978K -1.93%
Sep 23 4.67 4.66
4.75
4.62
869K 0%
Sep 20 4.67 4.62
4.73
4.58
1.3M 0.86%
Sep 19 4.63 4.78
4.82
4.63
1.1M -2.11%
Sep 18 4.73 4.88
4.92
4.72
1.1M -3.47%
Sep 17 4.9 5.04
5.06
4.8
1.0M -2.39%
Sep 16 5.02 5.16
5.22
4.98
881K -2.52%
Sep 13 5.15 5.34
5.4
5.12
787K -2.83%
Sep 12 5.3 5.27
5.34
5.18
1.4M 0.57%
Sep 11 5.27 5.15
5.29
4.98
1.3M 3.74%
Sep 10 5.08 4.8
5.11
4.78
1.1M 6.28%
Sep 9 4.78 4.62
4.78
4.59
1.7M 2.14%
Sep 6 4.68 4.55
4.82
4.55
1.5M 3.31%
Sep 5 4.53 4.5
4.78
4.49
1.6M 1.34%
Sep 4 4.47 4.45
4.68
4.41
1.8M 1.36%
Sep 3 4.41 4.62
4.62
4.35
3.9M -4.55%
Aug 30 4.62 5.11
5.32
4.55
7.6M -21.69%
Aug 29 5.9 5.9
5.98
5.81
2.5M 3.15%
Aug 28 5.72 5.65
5.79
5.64
741K 1.24%
Aug 27 5.65 5.78
5.87
5.61
808K -1.91%
Aug 26 5.76 5.76
5.94
5.73
844K 0.70%
Aug 23 5.72 5.88
5.93
5.7
683K -3.21%
Aug 22 5.91 5.98
6.08
5.91
691K 0%
Aug 21 5.91 5.88
5.99
5.83
922K 1.20%
Aug 20 5.84 5.98
6.01
5.71
607K -2.5%
Aug 19 5.99 6.07
6.14
5.98
445K 0.17%
Aug 16 5.98 5.98
6.06
5.92
508K 0.50%
Aug 15 5.95 6.05
6.12
5.9
565K -1.98%
Aug 14 6.07 6.22
6.24
6
742K -3.34%
Aug 13 6.28 6.41
6.48
6.24
741K -1.72%
Aug 12 6.39 6.51
6.51
6.14
790K 0.63%
Aug 9 6.35 6.61
6.61
6.34
489K -3.64%
Aug 8 6.59 6.44
6.61
6.34
513K 2.81%
Aug 7 6.41 6.61
6.64
6.34
525K -3.75%
Aug 6 6.66 6.84
7
6.57
480K -1.77%
Aug 5 6.78 6.91
7.14
6.63
991K 2.11%
Aug 2 6.64 6.78
6.85
6.54
659K -1.92%
Aug 1 6.77 7.35
7.35
6.77
771K -8.51%
Jul 31 7.4 7.26
7.57
7.26
809K 2.07%
Jul 30 7.25 7.11
7.27
7.01
475K 1.54%
Jul 29 7.14 7.17
7.31
7.09
374K -0.7%
Jul 26 7.19 7.15
7.2
7.08
317K 0.56%
Jul 25 7.15 7.24
7.31
7.14
355K -1.65%
Jul 24 7.27 7.23
7.28
7.14
403K 0.41%
Jul 23 7.24 7.21
7.29
7.17
288K 0.56%
Jul 22 7.2 7.27
7.29
7.14
536K -0.14%
Jul 19 7.21 7.27
7.32
7.15
337K -1.23%
Jul 18 7.3 7.26
7.33
7.22
379K 0%
Jul 17 7.3 7.29
7.36
7.2
548K -0.14%
Jul 16 7.31 7.11
7.4
7.11
588K 2.09%
Jul 15 7.16 7.04
7.19
6.98
565K 2.29%
Jul 12 7 7
7.06
6.95
317K 0.57%
Jul 11 6.96 7.02
7.07
6.91
443K -1.14%
Jul 10 7.04 6.94
7.09
6.92
473K 1.44%
Jul 9 6.94 6.9
6.94
6.78
819K 0.29%
Jul 8 6.92 6.94
7
6.9
373K -1%
Jul 5 6.99 7
7.07
6.87
449K -0.85%
Jul 3 7.05 6.95
7.07
6.88
314K 1.29%
Jul 2 6.96 6.94
7.09
6.87
768K 0.72%
Jul 1 6.91 6.92
6.98
6.8
767K -0.14%
Jun 28 6.92 6.45
6.93
6.45
1.4M 7.96%
Jun 27 6.41 6.37
6.49
6.31
736K 1.58%
Jun 26 6.31 6.45
6.51
6.3
951K -2.02%
Jun 25 6.44 6.87
6.9
6.44
1.2M -6.67%
Jun 24 6.9 6.9
7.14
6.85
1.2M -0.29%
Jun 21 6.92 7.21
7.21
6.85
2.7M -4.55%
Jun 20 7.25 7.71
7.72
7.04
3.1M 3.28%
Jun 19 7.02 6.96
7.07
6.84
1.8M 1.15%
Jun 18 6.94 6.94
7.05
6.88
690K 0.14%
Jun 17 6.93 6.97
7.03
6.79
723K -0.14%
Jun 14 6.94 6.9
6.97
6.84
629K 1.17%
Jun 13 6.86 6.53
6.88
6.53
804K 5.21%
Jun 12 6.52 6.51
6.6
6.49
266K 0.15%
Jun 11 6.51 6.57
6.64
6.42
560K -0.46%
Jun 10 6.54 6.42
6.64
6.42
695K 2.03%
Jun 7 6.41 6.47
6.49
6.34
371K -0.93%
Jun 6 6.47 6.42
6.53
6.34
530K 0.94%
Jun 5 6.41 6.49
6.52
6.39
722K -0.93%
Jun 4 6.47 6.47
6.59
6.41
944K 0.78%
Jun 3 6.42 6.43
6.45
6.29
491K -0.31%
May 31 6.44 6.58
6.64
6.43
367K -3.01%
May 30 6.64 6.66
6.74
6.6
326K 0%
May 29 6.64 6.7
6.8
6.54
1.1M -2.35%
May 28 6.8 6.92
6.99
6.79
455K -1.73%
May 24 6.92 7.06
7.16
6.79
870K -1.7%
May 23 7.04 6.85
7.15
6.85
804K 2.62%
May 22 6.86 6.81
6.96
6.8
965K 0.73%
May 21 6.81 7
7
6.77
692K -2.16%
May 20 6.96 7.08
7.11
6.94
465K -1.56%
May 17 7.07 7.21
7.24
7.05
678K -1.94%
May 16 7.21 7.18
7.37
7.17
305K 0.42%
May 15 7.18 7.23
7.24
7.08
278K -0.97%
May 14 7.25 7.17
7.26
7.08
552K 1.26%
May 13 7.16 7.1
7.2
7
548K -0.28%
May 10 7.18 7.23
7.25
7.11
898K -0.83%
May 9 7.24 7.23
7.26
7.01
564K 0.28%
May 8 7.22 7.54
7.58
7.2
556K -4.62%
May 7 7.57 7.53
7.58
7.49
552K 0%
May 6 7.57 7.5
7.6
7.46
357K 0%
May 3 7.57 7.55
7.62
7.42
758K 0.40%
May 2 7.54 7.52
7.67
7.4
871K -0.13%
May 1 7.55 7.54
7.61
7.48
687K -0.26%
Apr 30 7.57 7.57
7.6
7.48
1.4M 0%
Apr 29 7.57 7.66
7.68
7.47
880K -1.17%
Apr 26 7.66 7.57
7.7
7.51
1.2M 1.19%
Apr 25 7.57 7.54
7.66
7.42
924K 0.40%
Apr 24 7.54 7.5
7.63
7.46
606K 0.53%
Apr 23 7.5 7.4
7.57
7.33
654K 1.21%
Apr 22 7.41 7.47
7.58
7.32
594K -1.07%
Apr 18 7.49 7.47
7.61
7.43
1.3M 0%
Apr 17 7.49 7.36
7.55
7.33
872K 2.18%
Apr 16 7.33 7.39
7.44
7.25
624K -0.54%
Apr 15 7.37 7.45
7.53
7.37
357K -0.81%
Apr 12 7.43 7.58
7.63
7.37
489K -1.07%
Apr 11 7.51 7.45
7.59
7.43
726K 0.94%
Apr 10 7.44 7.32
7.45
7.31
471K 1.78%
Apr 9 7.31 7.35
7.4
7.27
1.1M -1.22%
Apr 8 7.4 7.48
7.59
7.31
604K -0.94%
Apr 5 7.47 7.39
7.48
7.37
1.6M 1.36%
Apr 4 7.37 7.16
7.48
7.16
731K 2.65%
Apr 3 7.18 7.09
7.2
6.94
1.7M 1.99%
Apr 2 7.04 7.1
7.15
7
461K -0.85%
Apr 1 7.1 7.18
7.24
6.98
1.1M -0.98%
Mar 29 7.17 7.27
7.32
7.17
472K -1.24%
Mar 28 7.26 7.31
7.4
7.2
416K -0.55%
Mar 27 7.3 7.28
7.38
7.21
320K 0.27%
Mar 26 7.28 7.41
7.44
7.2
874K 0%