Earnings Ahead

YETI - Yeti Holdings Inc

42.25 2.32 5.81

  1. Home
  2. Consumer Cyclical
  3. YETI
Yeti Holdings Inc

Yeti Holdings Inc

About

Profile

Headquarters

Austin, Texas, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

YETI



 
...

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.
  • ATXG, CETY and TELO among pre-market losers
  • Yeti Holdings slumps after earnings miss, cautious guidance
  • Yeti misses top and bottom line estimates
  • Yeti Q4 2023 Earnings Preview
  • Republican policy loser stocks by sectors - GS
  • Yeti Holdings makes a M&A play with the acquisition of Mystery Ranch
  • Growth at a reasonable price stocks for 2024 - Jefferies
  • Retail watch: Black Friday winners, Cyber Monday buzz and eyes on discounting
  • Yeti Non-GAAP EPS of $0.60 beats by $0.05, revenue of $433.6M beats by $6.08M
  • Yeti Q3 2023 Earnings Preview
  • YETI gear to be available at some Tractor Supply stores
  • Yeti jumps as year forecasts beat expectations amid recall
  • Yeti Non-GAAP EPS of $0.57 beats by $0.11, revenue of $402.5M misses by $8.76M
  • Yeti Q2 2023 Earnings Preview
  • YETI slides after KeyBanc turns bearish on mid-term setup for the stock
  • Yeti faces stiff competition as key summer season commences
  • Yeti beats Q1 top and bottom line estimates; reaffirms FY23 outlook
  • Yeti Q1 2023 Earnings Preview
  • Earnings Week Ahead: Fox Corporation, Disney, Airbnb, and more
  • Leisure stocks are at risk of macro headwinds but some names could stand out
Date Price Open High Low Vol Change ER
May 8, 2023 43.89 43.69
44.25
43.42
812K 0.92%
May 5, 2023 43.49 43.6
43.82
42.81
699K 1.52%
May 4, 2023 42.84 43.13
43.97
42.62
1.4M 0.30%
May 3, 2023 42.71 41.98
43.6
41.9
1.7M 1.69%
May 2, 2023 42 40.77
42.46
40.58
2.1M 2.64%
 
May 1, 2023 40.92 39.21
41.22
39.19
1.5M 3.73%
Apr 28, 2023 39.45 39.09
39.88
38.87
511K 0.90%
Apr 27, 2023 39.1 38.56
39.25
37.99
1.1M 2.01%
Apr 26, 2023 38.33 38.45
39.38
38.03
1.1M -0.34%
Apr 25, 2023 38.46 38.56
39.25
38.45
855K -1.08%
Apr 24, 2023 38.88 39.32
39.7
38.8
565K -0.89%
Apr 21, 2023 39.23 38.55
39.28
38.44
692K 1.76%
Apr 20, 2023 38.55 38.29
39.24
38.29
586K -0.54%
Apr 19, 2023 38.76 38.27
38.89
38.13
628K 0.52%
Apr 18, 2023 38.56 39.58
39.62
38.34
741K -1.36%
Apr 17, 2023 39.09 39.54
39.73
39.05
668K -1.24%
Apr 14, 2023 39.58 39.64
39.99
39.38
698K 0.33%
Apr 13, 2023 39.45 39.41
39.93
38.89
1.0M 0.74%
Apr 12, 2023 39.16 39.68
39.73
38.44
1.2M 0.31%
Apr 11, 2023 39.04 38.05
39.44
38.02
968K 3.12%
Apr 10, 2023 37.86 37.18
38
36.89
856K 1.28%
Apr 6, 2023 37.38 37.65
37.96
37.27
861K -1.45%
Apr 5, 2023 37.93 38.7
38.79
37.87
744K -3.36%
Apr 4, 2023 39.25 40.29
40.43
38.93
543K -2.07%
Apr 3, 2023 40.08 39.78
40.17
39.32
631K 0.20%
Mar 31, 2023 40 39.38
40.09
39.06
861K 2.59%
Mar 30, 2023 38.99 39.35
39.6
38.8
518K 0.13%
Mar 29, 2023 38.94 39.19
39.5
38.53
624K 0.39%
Mar 28, 2023 38.79 38.59
38.97
38.36
525K 0.44%
Mar 27, 2023 38.62 39.41
39.6
38.44
865K -1.25%
Mar 24, 2023 39.11 38.98
39.26
38.5
762K -1.09%
Mar 23, 2023 39.54 39.39
40.06
38.85
774K 1.70%
Mar 22, 2023 38.88 39.38
40.31
38.87
1.0M -1.34%
Mar 21, 2023 39.41 39.09
40.07
38.99
709K 2.39%
Mar 20, 2023 38.49 38.45
39.36
38.07
1.0M -0.03%
Mar 17, 2023 38.5 38.58
38.73
38.01
1.0M -0.18%
Mar 16, 2023 38.57 38.29
39.23
37.95
896K -0.26%
Mar 15, 2023 38.67 37.5
38.78
36.93
1.2M 1.26%
Mar 14, 2023 38.19 39
39.18
37.68
946K 0.84%
Mar 13, 2023 37.87 36.49
38.29
36.28
1.9M 1.69%
Mar 10, 2023 37.24 37.33
37.88
36.64
2.6M -1.14%
Mar 9, 2023 37.67 38.8
38.92
37.6
1.2M -2.86%
Mar 8, 2023 38.78 38.78
38.92
38.09
773K 0%
Mar 7, 2023 38.78 38.38
39.43
38.2
885K 0.70%
Mar 6, 2023 38.51 39.7
39.7
38.32
1.1M -2.43%
Mar 3, 2023 39.47 39.31
39.75
39.17
1.2M 2.81%
Mar 2, 2023 38.39 37.23
38.72
37
1.1M 1.19%
Mar 1, 2023 37.94 39.3
39.3
37.79
1.3M -2.67%
Feb 28, 2023 38.98 38.89
39.33
38.45
1.8M 0.18%
Feb 27, 2023 38.91 38.81
39.37
38.42
1.2M 1.51%
Feb 24, 2023 38.33 38.25
38.6
37.54
1.8M -2.49%
Feb 23, 2023 39.31 35
39.93
34.8
5.9M -1.08%
Feb 22, 2023 39.74 39.98
40.19
39
1.9M 0.51%
Feb 21, 2023 39.54 40.83
41.32
38.86
2.0M -5.11%
Feb 17, 2023 41.67 40.59
41.86
40.37
1.6M 1.76%
Feb 16, 2023 40.95 43.15
43.49
40.91
1.4M -7.18%
Feb 15, 2023 44.12 42.63
44.22
42.39
706K 2.27%
Feb 14, 2023 43.14 42.11
43.42
41.72
829K 1.27%
Feb 13, 2023 42.6 41.11
42.85
40.7
1.2M 4.46%
Feb 10, 2023 40.78 40.74
41.01
39.61
1.4M -1.38%
Feb 9, 2023 41.35 44.04
44.28
41.33
1.3M -4.99%
Feb 8, 2023 43.52 44.22
44.57
43.18
1.6M -2.49%
Feb 7, 2023 44.63 43.64
44.73
42.55
2.4M -3.5%
Feb 6, 2023 46.25 46.7
47.27
46.1
873K -2.84%
Feb 3, 2023 47.6 46.78
48.53
46.21
1.1M -1.35%
Feb 2, 2023 48.25 47
49.01
46.91
950K 4.30%
Feb 1, 2023 46.26 44.78
46.69
44.31
1.2M 3.35%
Jan 31, 2023 44.76 43.88
44.78
43.88
736K 2.36%
Jan 30, 2023 43.73 43.96
45.25
43.73
872K -2.04%
Jan 27, 2023 44.64 43.87
45.03
43.61
1.1M 1.22%
Jan 26, 2023 44.1 43.91
44.23
43.04
1.2M 2.70%
Jan 25, 2023 42.94 42.1
43.07
41.58
1.0M 0.28%
Jan 24, 2023 42.82 36.18
43.94
36.18
771K -2.7%
Jan 23, 2023 44.01 43.19
44.32
42.56
1.1M 2.52%
Jan 20, 2023 42.93 42.19
43.19
41.97
1.2M 2.31%
Jan 19, 2023 41.96 41.13
42.2
40.92
1.4M 0.31%
Jan 18, 2023 41.83 43.56
44.22
40.44
4.0M -7.48%
Jan 17, 2023 45.21 44.49
45.51
44.35
1.2M 0.51%
Jan 13, 2023 44.98 43.65
45.63
43.65
1.3M 0.87%
Jan 12, 2023 44.59 44.4
44.94
43.26
1.1M 1.36%
Jan 11, 2023 43.99 42.76
44.4
42.37
1.0M 3.85%
Jan 10, 2023 42.36 42.72
43.09
41.59
801K -0.87%
Jan 9, 2023 42.73 42.4
43.09
41.63
911K 2.03%
Jan 6, 2023 41.88 42.06
42.73
40.58
1.1M 0.46%
Jan 5, 2023 41.69 41.52
41.8
41
886K -1.16%
Jan 4, 2023 42.18 41.04
42.56
40.76
1.1M 4.74%
Jan 3, 2023 40.27 42.23
42.63
39.79
799K -2.52%
Dec 30 41.31 40.55
41.42
40.21
539K -0.17%
Dec 29 41.38 40.48
41.71
40.01
885K 3.94%
Dec 28 39.81 40.83
40.92
39.49
776K -2.19%
Dec 27 40.7 41.34
41.34
40.43
571K -2.02%
Dec 23 41.54 40.94
41.54
40.37
505K 1.49%
Dec 22 40.93 40.95
41.06
40.11
749K -1.73%
Dec 21 41.65 41.47
42.02
41.02
975K 2.18%
Dec 20 40.76 40.05
40.97
39.73
1.1M 0.05%
Dec 19 40.74 41.92
41.92
40.59
972K -2.88%
Dec 16 41.95 42.62
43.35
41.8
2.1M -2.69%
Dec 15 43.11 44.52
44.82
43.05
1.0M -5.71%
Dec 14 45.72 45.79
46.63
45.23
926K -0.7%
Dec 13 46.04 48
48.44
45.31
1.1M 1.08%
Dec 12 45.55 44.63
45.58
44.12
1.0M 1.99%
Dec 9 44.66 44.78
45.59
44.14
944K -1.37%
Dec 8 45.28 44.15
45.35
43.78
901K 3.78%
Dec 7 43.63 42.64
44
42.2
847K 1.82%
Dec 6 42.85 45.18
45.25
42.56
1.5M -5.37%
Dec 5 45.28 46.45
46.98
44.91
1.1M -3.64%
Dec 2 46.99 45.53
47.87
44.8
1.3M 1.62%
Dec 1 46.24 45.05
46.4
44.78
1.8M 3.01%
Nov 30 44.89 42.59
44.95
42.03
1.6M 6.27%
Nov 29 42.24 41.38
43.06
41.13
1.6M 2.40%
Nov 28 41.25 40.23
41.39
40.23
929K 0.98%
Nov 25 40.85 40.83
41.01
40.53
237K -0.46%
Nov 23 41.04 41.31
41.55
40.6
746K -0.15%
Nov 22 41.1 40.95
41.19
40.06
884K 0.12%
Nov 21 41.05 41.63
41.9
40.5
1.5M -2.63%
Nov 18 42.16 43.47
44.19
41.57
1.5M -1.72%
Nov 17 42.9 42.85
43.61
42.43
1.4M -0.33%
Nov 16 43.04 43.51
43.78
42.55
1.1M -2.67%
Nov 15 44.22 45.6
46.15
43.83
2.1M 0.16%
Nov 14 44.15 44
44.95
42.79
1.8M 0.55%
Nov 11 43.91 37.15
45.19
37.15
4.2M 9.99%
Nov 10 39.92 35.72
40.1
35.52
4.5M 31.58%
Nov 9 30.34 31.51
31.55
30.08
2.2M -4.98%
Nov 8 31.93 31.72
32.48
31.1
1.1M 1.53%
Nov 7 31.45 31.79
31.79
30.43
908K -0.25%
Nov 4 31.53 32.11
32.47
30.78
1.2M 0.73%
Nov 3 31.3 30.04
31.58
29.78
1.5M 1.95%
Nov 2 30.7 32.23
32.36
30.66
1.2M -5.54%
Nov 1 32.5 32.91
33.39
32.18
794K 1.31%
Oct 31 32.08 32.55
32.9
31.93
1.3M -1.9%
Oct 28 32.7 31.66
32.72
31.13
987K 2.44%
Oct 27 31.92 32.64
33
31.83
1.1M -2.03%
Oct 26 32.58 31.36
33.27
31.36
1.0M 2.74%
Oct 25 31.71 30.29
31.82
30.29
982K 5.74%
Oct 24 29.99 29.79
30.36
29.35
836K 0.33%
Oct 21 29.89 29.49
30.04
29
792K 1.43%
Oct 20 29.47 29.68
30.61
29.08
2.0M -0.64%
Oct 19 29.66 30.76
30.92
29.11
1.8M -5.6%
Oct 18 31.42 32.21
32.59
31.06
990K 1.29%
Oct 17 31.02 30.51
31.06
30.16
1.3M 4.44%
Oct 14 29.7 31.03
31.29
29.47
1.2M -2.94%
Oct 13 30.6 29.41
31.32
29.04
1.2M 0.20%
Oct 12 30.54 30.38
30.75
29.9
1.3M 0.30%
Oct 11 30.45 30
31.04
29.28
1.3M 1.87%
Oct 10 29.89 29.89
30.05
28.75
1.7M 1.08%
Oct 7 29.57 30.06
30.4
28.89
1.9M -4.15%
Oct 6 30.85 31.16
31.88
30.75
1.1M -1.09%
Oct 5 31.19 30.71
31.39
30.14
2.0M -2.41%
Oct 4 31.96 30.33
31.99
30.19
1.8M 8.34%
Oct 3 29.5 29.01
29.86
28.61
1.4M 3.44%
Sep 30 28.52 28.6
29.43
27.86
1.8M -1.52%
Sep 29 28.96 29.44
29.5
28.57
1.5M -4.11%
Sep 28 30.2 30.3
30.88
29.86
1.3M 0.80%
Sep 27 29.96 29.72
30.22
29.1
1.8M 2.25%
Sep 26 29.3 30.9
31.7
29.27
2.1M -5.61%
Sep 23 31.04 29.76
31.18
29.5
3.8M -4.02%
Sep 22 32.34 33.55
33.84
31.8
1.9M -4.35%
Sep 21 33.81 34.28
35.64
33.75
987K -0.79%
Sep 20 34.08 35
35.15
33.65
1.3M -4.11%
Sep 19 35.54 34.36
35.81
34.28
1.3M 2.78%
Sep 16 34.58 34.54
35.1
33.87
1.7M -2.59%
Sep 15 35.5 35.63
36.9
35.16
972K -0.81%
Sep 14 35.79 36.38
36.44
35.1
1.1M -1.27%
Sep 13 36.25 37
37.29
36.1
1.4M -7.31%
Sep 12 39.11 38.76
39.89
38.61
938K 1.24%
Sep 9 38.63 37.86
39.16
37.75
1.1M 2.68%
Sep 8 37.62 36.25
37.68
35.96
897K 2.23%
Sep 7 36.8 35.43
36.88
35.27
1.4M 3.98%
Sep 6 35.39 35.77
36.13
34.41
1.1M -0.87%
Sep 2 35.7 36.76
37.54
35.43
1.4M -2.25%
Sep 1 36.52 36.2
36.74
35.35
915K -1%
Aug 31 36.89 37.45
37.9
36.54
1.5M -0.7%
Aug 30 37.15 37.74
38.1
36.5
1.5M 0.05%
Aug 29 37.13 37.69
38.31
36.89
1.0M -2.57%
Aug 26 38.11 40.76
40.76
38.01
1.1M -6.34%
Aug 25 40.69 40.14
40.9
39.59
904K 1.14%
Aug 24 40.23 40.4
40.98
39.65
798K -1.32%
Aug 23 40.77 41
41.5
40.28
827K -0.68%
Aug 22 41.05 40.82
41.65
40.6
1.3M -1.82%
Aug 19 41.81 44.27
44.29
41.66
1.3M -7.13%
Aug 18 45.02 44.4
45.06
43.76
666K 0.56%
Aug 17 44.77 46.06
46.09
44.46
952K -5.33%
Aug 16 47.29 45.31
47.7
45.09
904K 3.77%
Aug 15 45.57 45.22
45.93
44.44
901K -0.22%
Aug 12 45.67 45.49
45.78
44.71
715K 1.51%
Aug 11 44.99 44.99
46.46
44.57
1.0M 1.81%
Aug 10 44.19 44.32
45.58
43.97
1.5M 3.49%
Aug 9 42.7 45.75
45.88
42.59
1.6M -7.68%
Aug 8 46.25 44.96
47.46
44.96
1.4M 2.91%
Aug 5 44.94 43.69
46.36
43.15
2.0M 1.77%
Aug 4 44.16 44.3
46.79
43.92
6.4M -18.76%
Aug 3 54.36 52.93
55.15
52.64
2.4M 4.94%
Aug 2 51.8 51.15
52.29
50.81
1.1M -0.12%
Aug 1 51.86 50.75
52.41
50.53
1.5M 2.15%
Jul 29 50.77 48.92
50.8
48.11
1.2M 3.95%
Jul 28 48.84 46.2
49.22
45.42
1.2M 5.71%
Jul 27 46.2 44.86
46.3
44.25
1.4M 4.43%
Jul 26 44.24 47.29
47.29
44.19
1.5M -8.35%
Jul 25 48.27 48.4
49.13
47.61
994K -2.72%
Jul 22 49.62 50.46
51.28
49.15
846K -0.64%
Jul 21 49.94 49.46
50.07
48.77
825K 0.32%
Jul 20 49.78 48.29
50.42
48.03
1.6M 2.94%
Jul 19 48.36 47.12
48.48
46.86
1.1M 4.13%
Jul 18 46.44 46.55
47.98
46.28
1.0M 2.56%
Jul 15 45.28 46.04
46.34
45.03
1.0M -0.07%
Jul 14 45.31 45.96
45.96
44
759K -2.45%
Jul 13 46.45 43.91
47.1
43.46
1.2M 1.24%
Jul 12 45.88 46.19
47.25
45.47
1.0M 0.22%
Jul 11 45.78 46.84
47.37
45.67
817K -2.95%
Jul 8 47.17 48.23
48.38
46.86
724K -2.4%
Jul 7 48.33 46.25
48.38
46.14
1.1M 4.84%
Jul 6 46.1 47.26
47.66
45.73
844K -1.89%
Jul 5 46.99 44.39
47.04
43.74
1.1M 5.38%
Jul 1 44.59 43.33
44.72
42.78
1.1M 3.05%
Jun 30 43.27 44.05
44.17
42.9
1.2M -3.78%
Jun 29 44.97 44.93
45.14
43.77
1.2M -0.62%
Jun 28 45.25 47.7
48.33
45.2
1.1M -4.56%
Jun 27 47.41 48.89
49.31
47.18
1.5M -2.17%
Jun 24 48.46 45.59
48.63
45.45
1.7M 7.12%
Jun 23 45.24 43.64
45.75
43.47
1.1M 5.33%
Jun 22 42.95 42.47
43.31
42.15
1.3M -0.26%
Jun 21 43.06 42.56
43.29
42.24
1.4M 2.94%
Jun 17 41.83 41.99
42.72
41.38
1.7M 1.53%
Jun 16 41.2 41.02
41.58
40.38
1.3M -3.2%
Jun 15 42.56 42.97
43.49
41.85
1.3M 0.47%
Jun 14 42.36 41.95
42.65
41.51
982K 1%
Jun 13 41.94 42.88
43.22
41.13
1.4M -6.11%
Jun 10 44.67 45.07
45.9
44.01
1.2M -2.79%
Jun 9 45.95 46.28
46.78
45.28
1.2M -1.84%
Jun 8 46.81 47.38
48
46.43
718K -2.34%
Jun 7 47.93 46.17
48.05
45.66
932K 1.76%
Jun 6 47.1 46.81
47.45
45.58
860K 1.55%
Jun 3 46.38 46.77
47.4
46
809K -2.89%
Jun 2 47.76 45.62
47.92
45.61
1.0M 5.57%
Jun 1 45.24 45.83
46.37
43.91
1.4M -1.11%
May 31 45.75 46.33
46.49
44.9
1.2M -0.78%
May 27 46.11 46.14
46.8
45.41
1.3M 1.72%
May 26 45.33 42.07
45.88
42.07
3.2M 8.84%
May 25 41.65 39.5
42.83
38.77
4.4M 2.84%
May 24 40.5 43.34
43.45
39.83
2.9M -8.08%
May 23 44.06 45.09
45.42
43.21
1.5M -3.08%
May 20 45.46 46.46
46.88
43.47
1.5M -0.37%
May 19 45.63 44.98
46.34
44.42
2.0M 0.04%
May 18 45.61 47.83
48.32
45.05
2.3M -7.82%
May 17 49.48 48.61
50.09
47.55
2.0M 4.79%
May 16 47.22 47.11
48.13
46.57
999K -1.46%
May 13 47.92 45.86
48.92
45.86
1.4M 5.78%
May 12 45.3 43
46.44
42.09
2.3M 3.38%
May 11 43.82 45.12
47.3
43.25
3.8M -0.34%
May 10 43.97 46.41
47.43
43.12
2.9M -3.79%
May 9 45.7 46.45
47.97
45.52
2.0M -3.28%
May 6 47.25 49.49
49.49
45.77
1.4M -5.76%
May 5 50.14 53
53
49.23
1.1M -7.08%
May 4 53.96 51.87
54.13
50.31
2.3M 4.03%
May 3 51.87 50.73
52.05
49.74
1.3M 1.65%
May 2 51.03 48.86
51.23
48.44
1.6M 4.42%
Apr 29 48.87 51.39
51.88
48.7
1.3M -4.72%
Apr 28 51.29 51.3
51.99
49.56
1.4M 2.03%
Apr 27 50.27 49.5
50.98
49.34
1.1M 0.42%
Apr 26 50.06 52.56
53.26
50.05
1.0M -5.99%
Apr 25 53.25 50.12
53.27
49.64
1.4M 5.20%
Apr 22 50.62 52.77
52.92
50.13
1.3M -4.49%
Apr 21 53 56.84
57.12
52.9
1.4M -5.05%
Apr 20 55.82 57.04
57.31
55.09
1.2M -0.89%
Apr 19 56.32 54.24
57.39
53.98
1.2M 3.53%
Apr 18 54.4 54.21
54.83
52.68
1.1M 0.24%
Apr 14 54.27 56.56
57.33
54.07
878K -4.1%
Apr 13 56.59 54.3
56.95
54.3
850K 3.74%
Apr 12 54.55 55.32
58.46
54.4
1.4M 0.65%
Apr 11 54.2 52.88
54.8
52.61
1.6M 0.09%
Apr 8 54.15 56.74
56.74
53.95
1.3M -4.53%
Apr 7 56.72 58.3
58.3
54.26
2.4M 3.20%
Apr 6 54.96 58.25
58.4
54.06
2.1M -7.61%
Apr 5 59.49 61.35
61.63
59.35
966K -3.03%
Apr 4 61.35 61.39
61.95
60.67
1.1M 0%
Apr 1 61.35 60.34
61.67
59.87
1.3M 2.28%
Mar 31 59.98 63.45
63.66
59.59
1.8M -5.56%
Mar 30 63.51 63.15
65.46
62.34
2.9M 3.61%
Mar 29 61.3 58.46
62.15
58.12
1.3M 7.37%
Mar 28 57.09 56.63
57.52
56.1
1.3M 1.04%
Mar 25 56.5 58.76
58.9
56.18
1.1M -3.39%
Mar 24 58.48 58.72
59.05
56.82
868K -0.43%
Mar 23 58.73 60.54
61.05
58.63
625K -3.39%
Mar 22 60.79 60.75
61.43
59.75
880K 1.25%
Mar 21 60.04 62.16
62.29
58.89
905K -3.55%
Mar 18 62.25 61.15
62.42
61.01
1.4M 1.65%
Mar 17 61.24 60.15
62.14
59.57
911K 2.02%
Mar 16 60.03 59.55
60.89
57.52
1.2M 2.16%
Mar 15 58.76 55.6
58.9
55.6
921K 5.87%
Mar 14 55.5 57.36
57.81
54.76
1.3M -3.04%
Mar 11 57.24 61.16
61.48
57.07
1.2M -5.5%
Mar 10 60.57 59.29
61.14
58.12
1.2M 0.13%
Mar 9 60.49 60.36
62.16
60.16
1.2M 2.87%
Mar 8 58.8 57.6
60.44
56.92
1.2M 1.85%
Mar 7 57.73 60.73
60.95
57.25
1.4M -4.28%
Mar 4 60.31 61.33
61.33
58.34
1.2M -2.22%
Mar 3 61.68 64.5
64.62
61.22
891K -2.97%
Mar 2 63.57 60.86
63.99
60.6
1.3M 3.79%
Mar 1 61.25 62.52
63.68
60.7
1.2M -0.5%
Feb 28 61.56 60.66
61.75
60.01
987K 0.59%
Feb 25 61.2 58.22
61.58
57.1
1.8M 5.15%
Feb 24 58.2 54.71
58.25
54
1.7M 1.87%
Feb 23 57.13 59.18
60.1
57.04
1.1M -2.76%
Feb 22 58.75 59.75
60.9
57.16
1.8M -2.55%
Feb 18 60.29 62.19
62.99
60.22
1.4M -3.09%
Feb 17 62.21 63.7
65.5
60.25
3.6M -5.04%
Feb 16 65.51 65.5
66.65
64.57
2.1M -1.55%
Feb 15 66.54 64.28
66.85
64.28
1.1M 4.90%
Feb 14 63.43 65.11
66.18
63.18
1.7M -3.07%
Feb 11 65.44 67.93
68.55
64.93
688K -2.99%
Feb 10 67.46 66.59
69.9
66.04
1.0M -1.69%
Feb 9 68.62 68.21
69.14
67.21
889K 2.33%
Feb 8 67.06 65.02
67.33
65
792K 1.68%
Feb 7 65.95 66.03
67.14
65.13
868K 0.41%
Feb 4 65.68 63.64
66.29
63.46
1.1M 3.12%
Feb 3 63.69 65.4
66.95
63.66
693K -4.44%
Feb 2 66.65 68.75
68.75
65.87
1.2M -2%
Feb 1 68.01 66.31
68.46
64.31
1.3M 3.71%
Jan 31 65.58 62.54
65.65
62.31
1.1M 5.35%
Jan 28 62.25 60.89
62.29
59.24
1.3M 3.34%
Jan 27 60.24 63
63.78
59.44
2.0M -3.89%
Jan 26 62.68 69.18
70.57
61.49
2.0M -6.82%
Jan 25 67.27 67.35
68.69
64.08
2.2M -2.51%
Jan 24 69 64.7
69.04
63.52
1.6M 3.71%
Jan 21 66.53 67.14
67.89
64.64
2.1M -0.82%
Jan 20 67.08 70.46
71.33
66.59
1.4M -3.48%
Jan 19 69.5 69.37
70.28
67.82
1.6M 1.36%
Jan 18 68.57 69.47
69.88
68.12
1.9M -3.12%
Jan 14 70.78 71.36
71.89
68.3
1.3M -2.81%
Jan 13 72.83 74.94
75.43
72.37
771K -1.99%
Jan 12 74.31 75.13
76.86
74.04
821K -0.92%
Jan 11 75 74.49
75.08
73.44
679K 0.37%
Jan 10 74.72 72.79
74.81
71.29
1.3M 0.61%
Jan 7 74.27 75.77
76.62
73.06
1.1M -2.31%
Jan 6 76.03 75
77.79
73.02
938K 0.46%
Jan 5 75.68 79.83
80.15
75.52
1.4M -6.06%
Jan 4 80.56 80.56
81.18
78.15
1.1M -0.82%
Jan 3 81.23 82.91
83
80.37
948K -1.93%
Dec 31 82.83 81.99
83.58
80.61
927K 0.55%
Dec 30 82.38 81.83
83.45
81.83
594K 0.83%
Dec 29 81.7 81.79
82.4
80.75
860K 0.47%
Dec 28 81.32 82.32
83.88
81.11
1.0M -3.16%
Dec 27 83.97 83.91
84.68
83.3
573K 0.64%
Dec 23 83.44 82.44
83.6
81.23
845K 1.26%
Dec 22 82.4 83.06
83.71
81.55
410K -0.31%
Dec 21 82.66 80.69
83.39
80.31
883K 3.71%
Dec 20 79.7 80.48
80.99
77.51
1.2M -2.51%
Dec 17 81.75 80.19
83.18
78.66
2.0M 0.86%
Dec 16 81.05 88.19
89.75
80.5
2.0M -8.1%
Dec 15 88.19 88.57
88.64
85.2
732K 0.20%
Dec 14 88.01 86.68
88.52
85.4
795K 0.76%
Dec 13 87.35 89.56
89.74
85.51
1.0M -2.91%
Dec 10 89.97 91.04
91.61
88.26
530K -0.73%
Dec 9 90.63 93
94.4
90.48
580K -2.59%
Dec 8 93.04 90.44
93.97
89.64
719K 2.76%
Dec 7 90.54 87.15
90.87
87.14
938K 5.83%
Dec 6 85.55 85.43
86.56
83.56
906K -0.05%
Dec 3 85.59 90.16
90.31
84.66
1.3M -3.76%
Dec 2 88.93 87.74
89.41
85.04
1.0M 2.01%
Dec 1 87.18 93.34
94.88
87.08
1.1M -5.4%
Nov 30 92.16 94.98
95.24
89.27
1.3M -3.39%
Nov 29 95.39 98.36
98.58
95.1
521K -1.53%
Nov 26 96.87 94.61
98.06
94.27
425K 0.14%
Nov 24 96.73 94.5
97.01
93.25
468K 0.72%
Nov 23 96.04 99.22
99.7
94.5
1.2M -3.8%
Nov 22 99.83 103.5
103.96
97.85
839K -3.28%
Nov 19 103.22 104.66
107.1
102.88
955K -0.58%
Nov 18 103.82 103.27
104.15
102.28
557K 1.09%
Nov 17 102.7 104.86
105.88
101.47
855K -1.59%
Nov 16 104.36 101.86
105.24
101.14
823K 2.22%
Nov 15 102.09 98.98
102.15
98.71
1.1M 4.11%
Nov 12 98.06 97.12
98.61
95.59
1.4M 1.50%
Nov 11 96.61 99.59
99.59
94.95
2.1M -6.39%
Nov 10 103.2 104.36
106.18
102.01
1.1M -2.76%
Nov 9 106.13 104.95
107.2
104.82
824K 1.14%
Nov 8 104.93 107.87
108.36
104.81
1.1M -2.6%
Nov 5 107.73 107
108.82
105.51
935K 0.93%
Nov 4 106.74 104.47
106.97
104.4
623K 2.27%
Nov 3 104.37 102.2
105.09
102.06
779K 2.68%
Nov 2 101.65 100.51
101.7
99.15
632K 1.26%
Nov 1 100.39 98.78
100.52
97.6
511K 2.09%
Oct 29 98.33 95.04
98.62
94.73
853K 3.34%
Oct 28 95.15 93.28
95.93
93.24
533K 2.62%
Oct 27 92.72 94.23
95.05
92.69
598K -1.35%
Oct 26 93.99 94.62
95.93
93.67
536K -0.5%
Oct 25 94.46 93
95.16
92.99
584K 1.53%
Oct 22 93.04 93.21
93.74
92.48
575K 0.35%
Oct 21 92.72 90.19
93.14
90.17
500K 3.41%
Oct 20 89.66 90.64
91.95
89.19
410K -0.32%
Oct 19 89.95 88.99
90.51
88.23
511K 1.52%
Oct 18 88.6 87.85
88.83
87.29
575K 0.53%
Oct 15 88.13 89.7
90.2
88.08
562K -1.48%
Oct 14 89.45 86.55
89.58
86.5
1.4M 4.72%
Oct 13 85.42 85.35
86.22
84.37
800K 0.80%
Oct 12 84.74 84.36
85.89
82.95
985K 1.18%
Oct 11 83.75 84.78
85.56
83.7
840K -1.21%
Oct 8 84.78 86.98
87.69
83.57
1.2M -2.74%
Oct 7 87.17 86.96
89.12
86.88
892K 1.89%
Oct 6 85.55 83.66
85.88
82.44
1.0M 0.85%
Oct 5 84.83 84.58
86.26
83.78
1.1M 0.38%
Oct 4 84.51 85.5
85.85
82.71
811K -1.71%
Oct 1 85.98 86.5
86.78
84.04
1.0M 0.34%
Sep 30 85.69 87.56
88.17
85.18
1.0M -2.38%
Sep 29 87.78 90.13
90.34
87.6
724K -1.15%
Sep 28 88.8 91.33
91.85
86.79
1.4M -3.93%
Sep 27 92.43 94.95
95.43
91.17
1.2M -3.69%
Sep 24 95.97 96.96
97.41
94.33
1.2M -2.95%
Sep 23 98.89 98.61
100.11
97.77
807K 0.92%
Sep 22 97.99 96.55
99.3
96.55
900K 1.01%
Sep 21 97.01 96.99
98.04
95.37
645K 0.78%
Sep 20 96.26 96.83
98.06
95.32
712K -2.8%
Sep 17 99.03 100.52
101.39
98.73
3.1M -1.46%
Sep 16 100.5 101.3
102.82
100.27
937K -0.82%
Sep 15 101.33 99.57
101.66
99.01
1.0M 1.77%
Sep 14 99.57 99.21
100.82
98.53
681K 0.48%
Sep 13 99.09 100.88
101.28
97.1
699K -0.69%
Sep 10 99.78 100.02
102.32
99.73
630K 0.24%
Sep 9 99.54 97.04
100.64
96.92
695K 3.01%
Sep 8 96.63 96.5
97.77
94.73
803K -0.5%
Sep 7 97.12 101.31
102.7
97
907K -3.33%
Sep 3 100.47 99.29
100.53
98.56
539K 0.45%
Sep 2 100.02 100.63
101.74
99.37
598K -0.09%
Sep 1 100.11 99.65
100.54
97.9
550K 0.78%
Aug 31 99.34 101.92
101.92
98.64
529K -2.19%
Aug 30 101.56 101.7
103.24
101.04
431K -0.22%
Aug 27 101.78 101.19
102.7
100.77
740K 0.58%
Aug 26 101.19 101.37
102.08
99.31
631K -0.58%
Aug 25 101.78 100.45
102.04
99.67
726K 2.21%
Aug 24 99.58 97.5
99.86
97.5
505K 2.41%
Aug 23 97.24 99.5
100.07
96.91
777K -1.42%
Aug 20 98.64 96.77
98.65
96.51
563K 2.36%
Aug 19 96.37 95.04
97.02
94.15
655K -0.28%
Aug 18 96.64 97.66
99
96.46
560K -1.13%
Aug 17 97.74 101.01
101.19
96.18
1.1M -4.35%
Aug 16 102.18 101.81
102.26
99.2
604K 0.18%
Aug 13 102 102
102.2
101.21
476K 0%
Aug 12 102 102
102.34
100.47
599K -0.24%
Aug 11 102.25 101.93
102.96
101
544K 0.29%
Aug 10 101.95 101.05
103.27
100.1
771K 0.58%
Aug 9 101.36 101.8
102.68
99.84
697K 0.04%
Aug 6 101.32 105.61
105.62
101.05
924K -3.15%
Aug 5 104.61 99.71
104.69
98.36
1.8M 4.90%
Aug 4 99.72 99.81
102.32
99.68
1.3M -0.35%
Aug 3 100.07 98.08
101.41
97.16
1.7M 2.52%
Aug 2 97.61 98.07
99.21
97.22
1.1M 1.33%
Jul 30 96.33 96.55
98.68
95.62
724K -0.45%
Jul 29 96.77 97.43
98.93
96.7
810K 0.30%
Jul 28 96.48 96.5
97.18
94.7
439K 0.48%
Jul 27 96.02 97.09
97.55
94.44
521K -1.58%
Jul 26 97.56 96.67
98.79
96.18
520K 0.23%
Jul 23 97.34 95.06
97.84
94.42
1.1M 3.76%
Jul 22 93.81 92.93
93.99
92.3
372K 1.04%
Jul 21 92.84 91.91
94.08
91.91
603K 1.13%
Jul 20 91.8 88.44
92.5
88
719K 4.44%
Jul 19 87.9 85.68
89.01
84
744K 0.38%
Jul 16 87.57 90.89
91.5
87.35
613K -2.9%
Jul 15 90.19 89.98
90.99
88.65
605K -0.89%
Jul 14 91 93.75
96.62
90.7
751K -1.43%
Jul 13 92.32 92.75
93.15
91.73
444K -0.83%
Jul 12 93.09 92.57
93.72
90.69
559K 1.57%
Jul 9 91.65 91.22
92.29
90.43
589K 1.46%
Jul 8 90.33 90.62
91.71
87.86
681K -2.02%
Jul 7 92.19 91.74
92.97
90.53
430K 0.36%
Jul 6 91.86 93.22
93.22
90.03
991K -1.11%
Jul 2 92.89 93.15
93.98
91.96
519K -0.28%
Jul 1 93.15 92.13
94.12
92.13
731K 1.45%
Jun 30 91.82 92.82
93.02
91.56
803K -1.1%
Jun 29 92.84 92.22
94.18
91.44
708K 0.71%
Jun 28 92.19 92.44
92.72
90.75
798K 0.13%
Jun 25 92.07 89.11
93.3
89.11
11.0M 3.59%
Jun 24 88.88 90.17
90.5
87.33
986K -0.62%
Jun 23 89.43 90.04
90.7
89.05
766K -0.57%
Jun 22 89.94 88.48
90.08
87.5
763K 1.50%
Jun 21 88.61 85.99
89.23
85.56
1.0M 3.24%
Jun 18 85.83 88.13
88.8
85.08
2.2M -3.18%
Jun 17 88.65 89.86
90
85.56
1.3M -1.74%
Jun 16 90.22 92.4
92.4
88.66
1.3M -2.51%
Jun 15 92.54 94.42
94.73
91.67
808K -2.03%
Jun 14 94.46 95.3
95.75
93.8
1.1M -0.54%
Jun 11 94.97 92.11
95
91.7
778K 3.75%
Jun 10 91.54 95
95.76
91.1
1.4M -3.4%
Jun 9 94.76 93.5
94.98
92.21
2.0M 1.17%
Jun 8 93.66 93.34
94.21
91.95
1.8M 1.12%
Jun 7 92.62 86.9
92.8
86.9
2.1M 6.82%
Jun 4 86.71 86.45
87.78
85.69
926K 0.30%
Jun 3 86.45 87.06
87.31
85.4
1.2M -0.97%
Jun 2 87.3 87.77
87.84
86.39
808K -0.8%
Jun 1 88 88.16
89.08
87.57
809K 0.46%
May 28 87.6 87.62
87.91
85.72
1.1M -0.23%
May 27 87.8 88.31
88.96
86.78
1.1M 0.21%
May 26 87.62 86.49
88.04
85.94
965K 2.18%
May 25 85.75 87
87.46
84.7
2.2M -1.98%
May 24 87.48 87.77
91.55
87.43
2.3M 1.04%
May 21 86.58 86.57
86.86
85.68
1.7M 1.25%
May 20 85.51 84.5
85.6
83.75
1.0M 1.26%
May 19 84.45 83.99
84.58
82.08
1.5M -2.03%
May 18 86.2 86.57
87.19
85.77
2.1M 0.22%
May 17 86.01 88.49
88.49
84.4
2.1M -2.87%
May 14 88.55 85.91
88.77
84.25
2.5M 3.18%
May 13 85.82 82
85.95
78.64
3.6M 5.40%
May 12 81.42 85.74
87.16
80.69
2.5M -6.98%
May 11 87.53 86.27
88.09
84.07
1.7M -0.78%
May 10 88.22 90.45
90.65
87.58
1.3M -1.74%
May 7 89.78 88.62
90.54
88.48
1.0M 1.90%
May 6 88.11 87
88.15
85.67
1.1M 1.63%
May 5 86.7 88.22
88.94
85.82
956K -0.99%
May 4 87.57 87.96
88.2
86.03
1.3M 0.46%
May 3 87.17 86.71
87.57
85.85
918K 2.05%
Apr 30 85.42 87.29
87.56
84.58
1.2M -3.15%
Apr 29 88.2 88.86
89
86.42
667K 0.66%
Apr 28 87.62 87.32
87.76
86.01
820K -0.82%
Apr 27 88.34 88.52
89.6
87.5
821K 0.40%
Apr 26 87.99 89.7
89.7
86.82
897K 0.18%
Apr 23 87.83 86.86
89.08
86.84
1.3M 2.32%
Apr 22 85.84 87.06
88.88
85.09
1.5M -0.01%
Apr 21 85.85 82.51
86.64
82
1.1M 3.15%
Apr 20 83.23 86
87.37
81.51
1.5M -2.25%
Apr 19 85.15 85.7
87.4
83.72
1.6M -1.91%
Apr 16 86.81 85.43
87.72
84.9
1.8M 2.73%
Apr 15 84.5 84.15
84.96
81.58
949K 1.11%
Apr 14 83.57 83.01
85.02
82.45
1.2M 1.06%
Apr 13 82.69 84.8
85.39
81.59
1.2M -1.89%
Apr 12 84.28 78.61
84.96
78.61
3.7M 6.68%
Apr 9 79 76.57
79.73
76.2
1.6M 2.70%
Apr 8 76.92 75.99
77.03
74.84
938K 2.18%
Apr 7 75.28 74.53
77.14
73.79
1.1M 0.29%
Apr 6 75.06 73.99
78.4
73.48
2.9M 2.99%
Apr 5 72.88 74.96
74.96
71.92
847K -1.22%
Apr 1 73.78 73.38
75.31
72.85
701K 2.17%
Mar 31 72.21 72.21
73.33
71.57
903K 1.11%
Mar 30 71.42 71.32
71.87
70.13
661K 0.78%
Mar 29 70.87 71.73
73.62
70.37
811K -2.17%
Mar 26 72.44 70.24
72.49
69.22
933K 4.65%
Mar 25 69.22 65.97
69.54
65.25
1.0M 3.93%
Mar 24 66.6 71.33
71.33
66.34
1.5M -5.93%
Mar 23 70.8 74.68
75.69
70.42
1.3M -5.65%
Mar 22 75.04 75.14
76.77
74.14
1.2M 0.01%
Mar 19 75.03 73.95
75.8
72.73
1.6M 2.77%
Mar 18 73.01 74.45
75.52
72.38
1.4M -2.96%
Mar 17 75.24 72.67
75.32
71.6
1.1M 3.21%
Mar 16 72.9 74.06
74.18
71.35
774K -1.18%
Mar 15 73.77 71.75
73.92
71.43
1.4M 3.48%
Mar 12 71.29 69.14
71.42
67.68
874K 1.81%
Mar 11 70.02 69.19
70.87
68.21
2.1M 3.27%
Mar 10 67.8 69.69
70.8
67.58
1.6M -1.6%
Mar 9 68.9 70.83
71.71
68.8
1.0M 1.20%
Mar 8 68.08 65.43
69.37
64.6
1.2M 3.73%
Mar 5 65.63 65.87
65.97
60.75
1.4M 0.83%
Mar 4 65.09 68.12
68.52
62.63
1.8M -6.13%
Mar 3 69.34 70.34
71.48
68.5
909K -0.6%
Mar 2 69.76 71.45
71.64
69.53
906K -1.98%
Mar 1 71.17 70.43
72.1
69.79
866K 3.49%
Feb 26 68.77 68.51
69.53
66.58
1.4M 2%
Feb 25 67.42 70.2
71.91
66.85
1.4M -4.6%
Feb 24 70.67 72.92
73.44
70.6
912K -3.73%
Feb 23 73.41 69.56
73.54
67.97
1.6M 2.43%
Feb 22 71.67 74.46
75.88
71.12
2.1M -4.43%
Feb 19 74.99 71.95
75.18
71.1
2.1M 5.25%
Feb 18 71.25 68.04
71.58
67.7
1.5M 5.32%
Feb 17 67.65 69.48
69.5
66.26
2.3M -2.63%
Feb 16 69.48 73.19
73.89
68.57
1.7M -4.87%
Feb 12 73.04 74.25
75
71.86
1.7M 1.76%
Feb 11 71.78 70.65
75.47
69.37
3.4M -7.97%
Feb 10 78 78.92
79.42
76.37
1.5M 1.01%
Feb 9 77.22 76.32
78.47
75.96
977K 2.12%
Feb 8 75.62 75.01
76.48
74.46
802K 3.70%
Feb 5 72.92 72.66
73.73
71.28
874K 1.18%
Feb 4 72.07 68.6
72.21
68.31
992K 6.53%
Feb 3 67.65 67.3
68.01
66.4
1.0M 1.03%
Feb 2 66.96 67.7
68.72
65.75
1.2M -0.27%
Feb 1 67.14 66.58
67.33
64.8
805K 2.01%
Jan 29 65.82 69.18
69.63
65.56
927K -4.57%
Jan 28 68.97 68.87
69.96
67.93
838K 1.35%
Jan 27 68.05 67.01
71.4
65.5
1.6M 0.32%
Jan 26 67.83 70.75
70.79
66.82
949K -3.18%
Jan 25 70.06 70.73
72.23
68.79
1.1M -0.21%
Jan 22 70.21 71.65
71.99
69.26
878K -2.01%
Jan 21 71.65 72.54
72.79
70.65
1.0M 0.42%
Jan 20 71.35 69.92
72.11
68.01
18.6M 3.15%
Jan 19 69.17 67.84
71.96
67.54
3.9M -6.54%
Jan 15 74.01 74.49
75.8
73
1.0M -4.5%
Jan 14 77.5 79.08
80.89
77.45
818K -0.44%
Jan 13 77.84 78.76
79.86
77.65
635K -0.26%
Jan 12 78.04 75.9
78.18
75.22
713K 2.75%
Jan 11 75.95 72.99
76.74
71.48
654K 3.36%
Jan 8 73.48 73.49
74.35
72.23
515K 1.27%
Jan 7 72.56 71.75
73.93
71.26
859K 1.78%
Jan 6 71.29 69.24
72.92
69.24
1.0M 2.40%
Jan 5 69.62 68.03
70.04
68.03
560K 1.66%
Jan 4 68.48 70.25
70.25
67.5
927K 0.01%
Dec 31 68.47 68.62
69.27
67.84
656K 0.41%
Dec 30 68.19 68.91
70.16
67.9
483K -0.84%
Dec 29 68.77 70.16
70.55
67.04
838K -1.5%
Dec 28 69.82 73.78
73.88
69.76
708K -4.47%
Dec 24 73.09 72.91
73.83
72.52
169K 0.27%
Dec 23 72.89 74.13
74.73
72.76
480K -1.92%
Dec 22 74.32 72.99
74.82
72.58
581K 2.89%
Dec 21 72.23 70.97
73.09
70.53
479K -0.19%
Dec 18 72.37 72.64
73.74
71.52
1.2M 0.56%
Dec 17 71.97 74.38
74.66
70.71
991K -2.28%
Dec 16 73.65 72.51
74.07
71.86
955K 1.98%
Dec 15 72.22 71.26
72.39
70.65
715K 1.99%
Dec 14 70.81 69.7
71.34
68.97
1.2M 3.74%
Dec 11 68.26 70.8
72.06
67.84
1.6M -4.22%
Dec 10 71.27 68.75
72.01
68
1.5M 2.37%
Dec 9 69.62 67.56
71.49
66.68
2.2M 3.76%
Dec 8 67.1 64.19
67.54
63.07
1.7M 5.14%
Dec 7 63.82 62.55
64.01
62.2
602K 1.61%
Dec 4 62.81 64.49
64.9
62.71
610K -2.61%
Dec 3 64.49 63.07
65.49
62.49
1.1M 2.67%
Dec 2 62.81 62.08
63.68
60.9
577K 0.54%
Dec 1 62.47 63.99
64.13
61.2
745K -1.11%
Nov 30 63.17 64.28
64.29
61.83
1.2M -1.57%
Nov 27 64.18 63.01
64.37
62.69
362K 0.94%
Nov 25 63.58 61.84
64.11
61.67
778K 2.37%
Nov 24 62.11 62.61
63
61.9
895K 0.78%
Nov 23 61.63 62.54
63.12
60.99
1.4M -0.24%
Nov 20 61.78 60.1
61.99
59.2
1.2M 2.57%
Nov 19 60.23 57.99
60.43
57.74
1.1M 4.78%
Nov 18 57.48 57.45
58.82
57.03
2.0M -0.67%
Nov 17 57.87 57.27
57.98
55.8
1.6M 0.96%
Nov 16 57.32 56.73
57.89
56.11
2.0M 0.33%
Nov 13 57.13 56.51
58.42
56.4
1.5M 2.66%
Nov 12 55.65 55.79
57.17
55.12
918K -0.87%
Nov 11 56.14 56.09
56.5
53.84
1.2M 0.90%
Nov 10 55.64 51.25
56.14
50.53
3.3M 8.14%
Nov 9 51.45 59.64
59.75
50.45
4.1M -12.43%
Nov 6 58.75 61.18
62.72
58.11
1.7M -1.94%
Nov 5 59.91 53.34
60.93
51.79
5.4M 16.51%
Nov 4 51.42 48.87
51.61
47.66
977K 5.37%
Nov 3 48.8 49.78
50.28
48.55
742K -0.59%
Nov 2 49.09 49.85
50.2
48.27
711K -0.79%
Oct 30 49.48 51.99
52.35
48.65
1.7M -5.3%
Oct 29 52.25 52.14
52.83
51.22
716K -0.04%
Oct 28 52.27 52.47
53.04
51.33
987K -1.51%
Oct 27 53.07 51.19
53.57
50.56
1.2M 4.78%
Oct 26 50.65 50
50.99
49.54
741K -0.18%
Oct 23 50.74 50.68
51.09
49.68
588K 0.73%
Oct 22 50.37 51.34
51.6
49.64
503K -1.79%
Oct 21 51.29 51.52
52.58
50.74
524K 0.12%
Oct 20 51.23 52.46
53.37
51.02
698K -1.78%
Oct 19 52.16 52.52
54.18
51.95
784K 0.19%
Oct 16 52.06 53.45
53.8
51.9
507K -2.42%
Oct 15 53.35 50.74
53.46
50.72
670K 3.03%
Oct 14 51.78 52.64
53.6
51.44
1.1M -1.37%
Oct 13 52.5 49.55
52.69
49.22
864K 5.15%
Oct 12 49.93 51
51.7
49.82
890K -1.34%
Oct 9 50.61 49.64
50.97
49.64
873K 2.72%
Oct 8 49.27 50.54
50.57
49.03
846K -1.46%
Oct 7 50 49
50.95
48.88
1.1M 3.41%
Oct 6 48.35 48.9
49.88
48.15
1.2M -0.21%
Oct 5 48.45 47.31
48.56
47.17
773K 3.33%
Oct 2 46.89 45.08
47.18
45.08
859K 0.77%
Oct 1 46.53 45.69
46.57
44.63
1.0M 2.67%
Sep 30 45.32 45.81
46.45
44.84
1.1M -1.09%
Sep 29 45.82 46.2
46.57
45.34
684K -0.24%
Sep 28 45.93 46.4
46.4
44.81
792K 1.64%
Sep 25 45.19 44.31
45.73
44.08
1.0M 2.47%
Sep 24 44.1 44.34
45.28
43.38
1.2M -0.77%
Sep 23 44.44 47.07
47.19
44.31
1.1M -5.53%
Sep 22 47.04 45.8
47.42
44.56
1.5M 4.09%
Sep 21 45.19 43.5
45.39
43.09
1.8M 1.30%
Sep 18 44.61 46.43
46.7
44.27
3.1M -3.02%
Sep 17 46 46.83
47.46
45.65
1.3M -3.97%
Sep 16 47.9 48.4
48.42
46.36
1.3M -0.48%
Sep 15 48.13 48.28
48.88
47.92
860K 0.61%
Sep 14 47.84 49.28
49.51
46.87
1.3M -2.07%
Sep 11 48.85 49.64
50.6
48.42
939K 0.08%
Sep 10 48.81 50.27
51.08
48.55
843K -2.36%
Sep 9 49.99 49.69
50.49
48.95
1.4M 2.08%
Sep 8 48.97 47.59
50.4
47.56
1.0M -1.09%
Sep 4 49.51 50.22
50.77
45.77
1.8M -0.42%
Sep 3 49.72 52.5
52.97
48.57
2.2M -6.75%
Sep 2 53.32 53.88
54
51.06
1.4M -0.41%
Sep 1 53.54 51.96
53.54
51.66
1.5M 4.20%
Aug 31 51.38 51.39
51.62
50.28
1.4M 0.23%
Aug 28 51.26 50.84
51.57
50.55
830K 1.67%
Aug 27 50.42 51.29
51.98
49.91
1.5M -1.33%
Aug 26 51.1 52.16
52.35
51.09
1.2M -1.03%
Aug 25 51.63 51.3
51.77
50.41
1.3M 0.56%
Aug 24 51.34 52.82
52.89
51.14
1.5M -0.73%
Aug 21 51.72 49.9
51.98
49.55
1.4M 2.68%
Aug 20 50.37 49.98
51.42
49.76
1.4M -0.04%
Aug 19 50.39 49.36
51
49.18
2.1M 2.05%
Aug 18 49.38 50.07
50.14
49.02
994K -0.96%
Aug 17 49.86 48.57
50.08
48.04
998K 0.97%
Aug 14 49.38 49.51
50.26
49.26
930K -1.22%
Aug 13 49.99 49.29
50.95
49.17
1.3M 1.15%
Aug 12 49.42 48.01
49.46
47.83
1.7M 3.71%
Aug 11 47.65 48.07
49.05
46.72
2.0M -0.42%
Aug 10 47.85 50.55
51.14
47.24
1.6M -5.06%
Aug 7 50.4 51.74
52.22
49.84
2.4M -0.79%
Aug 6 50.8 52.64
55.04
50.51
3.4M -1.61%
Aug 5 51.63 51.08
52.21
50.74
3.1M 2.22%
Aug 4 50.51 50.58
50.9
50.04
1.4M -0.57%
Aug 3 50.8 49.15
51.09
49.02
1.3M 3.91%
Jul 31 48.89 48.26
48.96
47.21
1.3M 1.79%
Jul 30 48.03 46.44
48.47
46.33
994K 2.61%
Jul 29 46.81 45.65
47.07
45.65
1.3M 3.06%
Jul 28 45.42 46.4
46.9
45.38
852K -2.55%
Jul 27 46.61 45.59
46.72
45.02
982K 2.24%
Jul 24 45.59 45.73
46.12
44.41
959K -1.45%
Jul 23 46.26 46.88
47.96
45.26
1.0M -1.32%
Jul 22 46.88 45.84
47.6
45.79
1.1M 2.45%
Jul 21 45.76 46.31
46.35
45.24
1.3M 1.58%
Jul 20 45.05 44
45.31
43.93
1.2M 2.02%
Jul 17 44.16 45
45
43.86
1.3M 0.78%
Jul 16 43.82 43.45
44.37
43.27
1.3M -0.3%
Jul 15 43.95 43.24
43.99
42.14
2.4M 6.03%
Jul 14 41.45 40.45
41.74
40.1
863K 2.19%
Jul 13 40.56 42.47
42.79
40.44
1.1M -2.99%
Jul 10 41.81 41.97
42.58
41.46
1.1M -0.17%
Jul 9 41.88 42.25
42.89
41.63
1.1M -0.38%
Jul 8 42.04 42
42.27
40.75
1.6M 0.10%
Jul 7 42 42.54
43.21
41.98
1.9M -2.53%
Jul 6 43.09 43.87
44.39
42.99
1.1M 1.03%
Jul 2 42.65 45.13
45.15
42.46
1.4M -2.74%
Jul 1 43.85 43.4
44.29
43.12
1.5M 2.62%
Jun 30 42.73 42.28
43.74
42.28
1.4M 0.02%
Jun 29 42.72 41.81
42.88
41.26
1.2M 2.84%
Jun 26 41.54 42.86
43.49
41.25
2.2M -3.31%
Jun 25 42.96 41.58
43.05
41.28
1.9M 2.48%
Jun 24 41.92 42.27
44.43
40.97
2.4M -2.42%
Jun 23 42.96 41.47
44.57
41.38
4.0M 6.15%
Jun 22 40.47 38.89
40.58
38.72
1.3M 2.90%
Jun 19 39.33 38.71
39.62
38.69
1.9M 2.37%
Jun 18 38.42 37.41
38.89
37.39
1.2M 2.05%
Jun 17 37.65 37.1
38.02
36.97
1.3M 1.48%
Jun 16 37.1 39
39
36.71
1.7M 3.43%
Jun 15 35.87 33.87
36.21
33.7
1.7M 0.56%
Jun 12 35.67 35.18
35.87
34.22
1.3M 6.76%
Jun 11 33.41 34.56
35.14
33.09
1.7M -9.11%
Jun 10 36.76 37.02
37.93
36.51
1.5M 0.14%
Jun 9 36.71 36.17
37.31
35.48
1.6M -0.92%
Jun 8 37.05 36.88
38.94
36.79
3.7M 3.43%
Jun 5 35.82 35.72
36.74
35.72
1.7M 3.56%
Jun 4 34.59 33.99
35.27
33.7
1.4M 1.68%
Jun 3 34.02 33.95
34.46
33.38
2.4M 2.50%
Jun 2 33.19 32.3
33.72
32.01
1.9M 3.07%
Jun 1 32.2 32
33.13
31.98
1.1M 0.31%
May 29 32.1 31.69
32.46
31.27
4.0M 0.38%
May 28 31.98 32.06
32.88
31.65
3.4M -5.24%
May 27 33.75 32.82
33.97
32.22
2.1M 5.50%
May 26 31.99 32.15
33.11
31.87
2.0M 5.09%
May 22 30.44 30.19
30.57
29.12
1.3M 1.33%
May 21 30.04 28.8
30.37
28.8
1.8M 3.48%
May 20 29.03 28.69
29.08
27.97
1.5M 3.57%
May 19 28.03 28.14
29.08
28.03
1.3M -1.65%
May 18 28.5 28.25
28.84
28
1.9M 5.83%
May 15 26.93 25.94
27.44
25.4
2.5M 3.06%
May 14 26.13 25.28
26.2
24.82
4.6M -0.15%
May 13 26.17 27.34
27.66
24.63
3.2M -4.28%
May 12 27.34 27.58
28.08
27.01
8.6M 0.44%
May 11 27.22 27.7
27.87
26.3
8.0M -6.43%
May 8 29.09 28.5
29.47
28.26
2.2M 2.72%
May 7 28.32 29.85
30.49
27.64
2.2M 3.89%
May 6 27.26 27.01
28.16
26.78
1.5M 1.41%
May 5 26.88 26.82
27.92
26.74
1.1M 1.43%
May 4 26.5 25.67
26.57
25.06
1.6M 1.69%
May 1 26.06 26.76
27.39
25.67
1.9M -5.61%
Apr 30 27.61 28.33
28.89
27.32
1.3M -3.53%
Apr 29 28.62 27.67
29.4
27.01
1.9M 7.31%
Apr 28 26.67 26.98
27.5
26.16
1.6M 2.58%
Apr 27 26 25.46
26.69
25.15
2.0M 4.50%
Apr 24 24.88 23.57
25
22.9
1.9M 7.15%
Apr 23 23.22 23.54
24.15
23.13
1.5M 0.74%
Apr 22 23.05 23.7
24.14
23.05
1.7M -0.26%
Apr 21 23.11 23.21
23.82
22.69
1.4M -3.95%
Apr 20 24.06 23.86
25.19
23.66
1.6M -1.47%
Apr 17 24.42 24.89
25.5
23.85
2.5M -1.89%
Apr 16 24.89 24.84
25.56
24.33
9.8M 1.43%
Apr 15 24.54 24.29
24.91
22.63
3.1M -5.18%
Apr 14 25.88 24.48
26.28
24.48
5.0M 16.31%
Apr 13 22.25 23.26
23.29
21.42
1.2M -4.51%
Apr 9 23.3 22.69
23.7
22.36
1.9M 5.10%
Apr 8 22.17 20.39
22.62
20.12
1.9M 10.30%
Apr 7 20.1 19.75
20.76
19.25
1.9M 6.91%
Apr 6 18.8 18.71
19.35
18.16
1.5M 8.73%
Apr 3 17.29 16.93
17.62
16.53
1.5M 2.13%
Apr 2 16.93 17.81
18.06
16.41
1.7M -6.26%
Apr 1 18.06 18.46
18.6
17.56
1.7M -7.48%
Mar 31 19.52 19.94
20.92
19.31
1.4M -3.22%
Mar 30 20.17 20.6
20.75
19.4
1.4M -3.63%
Mar 27 20.93 21.19
21.6
19.25
1.8M -5.47%
Mar 26 22.14 21.91
22.5
21.09
2.0M 3.80%
Mar 25 21.33 18.98
21.84
18.76
3.1M 14.37%
Mar 24 18.65 16.51
18.81
16.11
2.1M 19.70%
Mar 23 15.58 16.28
16.82
15.28
2.0M -5.12%
Mar 20 16.42 18.57
19.12
16.15
2.8M -10.81%
Mar 19 18.41 16.92
18.85
15.82
2.6M 6.85%
Mar 18 17.23 18.64
19
15.7
2.6M -13.24%
Mar 17 19.86 20.22
21.24
18.14
2.3M -0.15%
Mar 16 19.89 20
21.21
19.43
2.6M -13.07%
Mar 13 22.88 23.62
23.8
20.94
2.1M 2.14%
Mar 12 22.4 20.5
23.15
20.5
2.8M -4.72%
Mar 11 23.51 25.02
25.69
23.04
2.7M -8.81%
Mar 10 25.78 24.2
25.94
23
4.4M 12.18%
Mar 9 22.98 25.43
25.56
22.93
3.3M -14.41%
Mar 6 26.85 27.45
28.4
26.75
2.9M -5.42%
Mar 5 28.39 29.42
29.76
28.25
2.0M -6.58%
Mar 4 30.39 29.51
30.51
28.9
1.6M 4.40%
Mar 3 29.11 30.34
31.07
28.57
2.4M -1.69%
Mar 2 29.61 30.36
30.36
28.43
3.2M -2.12%
Feb 28 30.25 28.15
30.34
28.08
3.2M 2.75%
Feb 27 29.44 29.55
30.66
28.3
3.4M -3.19%
Feb 26 30.41 31.2
32.03
30.26
2.9M -2.38%
Feb 25 31.15 32.05
32.08
30.65
2.3M -2.32%
Feb 24 31.89 30.5
32.16
30.19
3.1M 0.35%
Feb 21 31.78 32.22
32.32
31.13
4.1M -1.94%
Feb 20 32.41 32.05
33.1
31.77
3.8M 0.84%
Feb 19 32.14 32.25
32.48
31.78
2.8M 0.03%
Feb 18 32.13 31.8
32.37
31.66
6.2M -2.16%
Feb 14 32.84 34.6
34.63
32.25
4.0M -3.95%
Feb 13 34.19 34.7
35.08
32.26
4.7M -1.53%
Feb 12 34.72 34.5
35.13
33.55
2.7M 1.43%
Feb 11 34.23 36.18
36.3
34.08
2.2M -4.39%
Feb 10 35.8 35.53
36.73
35.42
1.3M 0.56%
Feb 7 35.6 36.52
36.52
35.28
1.3M -2.71%
Feb 6 36.59 37.56
37.67
36.15
1.1M -2.24%
Feb 5 37.43 38.45
38.45
37.2
994K -1.27%
Feb 4 37.91 37.9
38.61
37.3
1.3M 3.35%
Feb 3 36.68 36.61
37.15
35.94
1.2M 0.88%
Jan 31 36.36 37.35
37.35
36.29
1.3M -2.75%
Jan 30 37.39 35.91
37.61
35.89
2.6M 4.38%
Jan 29 35.82 34.97
36.18
34.91
1.6M 3.44%
Jan 28 34.63 34.26
35
33.74
903K 2.36%
Jan 27 33.83 33.16
34.46
32.8
1.0M -1.05%
Jan 24 34.19 34.81
34.93
33.44
841K -1.41%
Jan 23 34.68 33.98
34.96
33.85
776K 1.34%
Jan 22 34.22 35.89
36.41
33.85
1.5M -4.15%
Jan 21 35.7 34.09
37.15
33.66
4.8M 4.23%
Jan 17 34.25 32.82
34.3
32.69
2.2M 5%
Jan 16 32.62 33.18
33.35
32.44
863K -0.73%
Jan 15 32.86 32.24
33.08
32.2
1.1M 1.29%
Jan 14 32.44 32.02
32.93
31.65
1.2M 1.25%
Jan 13 32.04 31.44
32.16
31.3
974K 2.33%
Jan 10 31.31 31.79
32
30.95
1.6M -1.66%
Jan 9 31.84 32.45
32.61
31.5
1.4M -1%
Jan 8 32.16 31.37
32.6
31.27
1.8M 2.42%
Jan 7 31.4 32.15
32.72
31.32
1.7M -2.24%
Jan 6 32.12 33.26
33.26
30.92
3.3M -4.91%
Jan 3 33.78 34.32
34.74
33.53
1.4M -3.21%
Jan 2 34.9 34.78
35.29
34.2
1.5M 0.35%
Dec 31 34.78 35
35.05
34.37
1.0M -0.71%
Dec 30 35.03 35
35.43
33.92
1.3M 0.14%
Dec 27 34.98 34.84
35.62
34.55
1.4M 1.45%
Dec 26 34.48 34.65
34.83
33.92
648K -0.17%
Dec 24 34.54 34.5
34.83
34.02
323K 0.67%
Dec 23 34.31 34.77
35
34.17
839K -1.15%
Dec 20 34.71 33.52
34.83
33.19
1.5M 3.89%
Dec 19 33.41 33.9
34.04
32.71
2.2M -1.88%
Dec 18 34.05 33.35
35.53
33.3
2.5M 2.34%
Dec 17 33.27 32.98
33.83
32.62
1.4M 1.74%
Dec 16 32.7 33.59
33.73
32.4
1.3M -1.92%
Dec 13 33.34 33.34
33.52
32.32
1.4M -1.48%
Dec 12 33.84 31.92
33.94
31.86
1.7M 6.18%
Dec 11 31.87 31.3
32.38
30.9
1.6M 3.78%
Dec 10 30.71 30.74
31.46
30.55
730K -0.32%
Dec 9 30.81 31.35
31.55
30.47
876K -1.94%
Dec 6 31.42 32.51
32.83
31.26
1.5M -2.66%
Dec 5 32.28 32.92
34.2
31.6
3.3M 2.90%
Dec 4 31.37 30.51
31.88
30.5
1.4M 4.67%
Dec 3 29.97 31.04
31.07
29.16
2.4M -5.75%
Dec 2 31.8 31.8
32.14
31.47
1.2M -0.06%
Nov 29 31.82 31.81
32.35
31.5
436K -0.62%
Nov 27 32.02 30.65
32.24
30.45
1.1M 5.19%
Nov 26 30.44 29.6
30.49
29.41
1.4M 2.94%
Nov 25 29.57 29.25
29.8
29.13
991K 1.72%
Nov 22 29.07 29.11
29.22
28.32
818K 1.18%
Nov 21 28.73 29.79
30.19
28.72
1.1M -3.56%
Nov 20 29.79 29.08
29.97
29.05
904K 1.74%
Nov 19 29.28 29.34
29.5
28.86
747K -0.44%
Nov 18 29.41 29.66
29.99
28.54
1.5M -0.98%
Nov 15 29.7 29.61
30.54
29.51
1.5M 0.99%
Nov 14 29.41 31
31.1
29.15
1.7M -5.59%
Nov 13 31.15 30.18
31.42
30.1
1.0M 2.57%
Nov 12 30.37 30.4
30.73
29.84
860K -0.13%
Nov 11 30.41 30.24
30.88
30.01
2.4M -0.1%
Nov 8 30.44 29.75
30.99
29.55
2.5M 4.39%
Nov 7 29.16 30.25
30.59
29.09
7.1M -5.11%
Nov 6 30.73 31.71
32.7
30.5
1.8M -3.58%
Nov 5 31.87 31.24
32.69
30.6
2.6M -3.75%
Nov 4 33.11 33.1
33.43
32.45
1.9M 0.64%
Nov 1 32.9 32.99
34.03
32.53
1.4M -1.23%
Oct 31 33.31 34
34
31.8
2.5M -4.03%
Oct 30 34.71 33.54
34.74
33.5
1.9M 3.21%
Oct 29 33.63 33.37
34.25
33.35
1.2M 0.93%
Oct 28 33.32 33.15
34.2
33
1.3M 1.55%
Oct 25 32.81 31.95
33.11
31.95
429K 1.93%
Oct 24 32.19 31.41
32.24
31.14
374K 2.52%
Oct 23 31.4 31.61
31.92
31.11
538K -1.47%
Oct 22 31.87 32.44
32.71
31.52
434K -0.06%
Oct 21 31.89 32.6
32.82
31.23
664K -1.73%
Oct 18 32.45 31.55
33.41
31.13
1.1M 1.76%
Oct 17 31.89 32.16
32.49
31.55
379K -0.37%
Oct 16 32.01 32.2
32.82
31.62
596K -1.02%
Oct 15 32.34 32.05
32.59
31.53
525K 1.06%
Oct 14 32 31.32
32.18
30.82
568K 0.66%
Oct 11 31.79 29.9
32.03
29.88
1.4M 7.62%
Oct 10 29.54 29.01
29.93
29
745K 1.41%
Oct 9 29.13 28.75
29.68
28.36
860K 2.21%
Oct 8 28.5 28.1
28.79
27.79
436K -0.56%
Oct 7 28.66 28.17
28.75
27.8
391K 0.70%
Oct 4 28.46 28.42
28.61
27.59
563K 0.64%
Oct 3 28.28 26.7
28.34
26.1
880K 5.76%
Oct 2 26.74 26.25
26.83
26.1
1.9M 0.11%
Oct 1 26.71 28.02
28.41
26.67
1.3M -4.61%
Sep 30 28 28.21
28.8
27.76
608K -0.36%
Sep 27 28.1 28.46
29.48
27.8
804K -1.16%
Sep 26 28.43 29.6
29.88
28.11
933K -3.95%
Sep 25 29.6 29.63
29.97
29.06
565K 0.24%
Sep 24 29.53 30.01
30.3
29.18
761K -1.34%
Sep 23 29.93 28.83
30.67
28.71
935K 3.42%
Sep 20 28.94 28.99
29.4
28.44
1.4M 0.31%
Sep 19 28.85 29.03
29.3
28.71
578K 0.21%
Sep 18 28.79 29.37
29.58
28.05
793K -2.41%
Sep 17 29.5 29.66
30.27
29.01
838K 2.25%
Sep 16 28.85 29.7
30.28
28.6
820K -3.83%
Sep 13 30 30.84
31.37
29.87
954K -2.28%
Sep 12 30.7 30.19
31.81
30.01
1.3M 1.32%
Sep 11 30.3 30.54
30.63
29.55
1.2M 0.53%
Sep 10 30.14 28.88
30.24
28.52
1.3M 4.33%
Sep 9 28.89 30.5
30.55
28.71
986K -4.81%
Sep 6 30.35 29.6
30.84
29.52
1.5M 3.83%
Sep 5 29.23 29.29
29.8
28.82
1.1M 1.42%
Sep 4 28.82 27.18
28.96
27.01
2.1M 8.26%
Sep 3 26.62 27.7
28.25
26.53
923K -5.77%
Aug 30 28.25 28.66
28.92
27.77
914K -0.6%
Aug 29 28.42 27.68
28.45
27.33
1.2M 4.26%
Aug 28 27.26 26.29
27.4
26.02
998K 3.49%
Aug 27 26.34 26
26.6
25.83
1.2M 2.17%
Aug 26 25.78 27.2
27.8
25.18
1.6M -1.34%
Aug 23 26.13 28.6
29
26
1.9M -10.08%
Aug 22 29.06 28.42
29.43
28.35
1.2M 3.05%
Aug 21 28.2 28.28
28.53
28.02
1.1M 0.43%
Aug 20 28.08 27.97
28.39
27
920K 1.08%
Aug 19 27.78 28.03
28.4
27.45
902K 0.40%
Aug 16 27.67 27.46
27.89
26.88
1.1M 2.48%
Aug 15 27 28.13
28.37
26.93
1.2M -3.74%
Aug 14 28.05 29
29
27.5
1.3M -5.62%
Aug 13 29.72 29
31
28.59
1.3M 2.34%
Aug 12 29.04 29.63
29.88
28.51
975K -3.49%
Aug 9 30.09 30.7
30.72
29.58
1.1M -2.94%
Aug 8 31 29.34
31.24
28.65
1.4M 7.27%
Aug 7 28.9 29.25
29.63
27.71
1.7M -2.99%
Aug 6 29.79 30
30.25
28.98
1.2M 0.88%
Aug 5 29.53 29.5
29.7
28.63
1.7M -2.73%
Aug 2 30.36 31.57
32.29
30.05
2.4M -6.12%
Aug 1 32.34 34.46
34.72
29.76
4.8M -6.96%
Jul 31 34.76 34.95
36.09
34.47
2.2M -0.34%
Jul 30 34.88 35.93
35.93
34.25
1.1M -4.02%
Jul 29 36.34 36.25
36.53
34.86
920K 1.37%
Jul 26 35.85 35.97
36.46
33.9
1.2M 0.34%
Jul 25 35.73 36.56
38.11
35.19
2.0M -1.73%
Jul 24 36.36 36.19
36.78
35.4
1.8M 0.28%
Jul 23 36.26 33
36.5
32.46
3.9M 12.33%
Jul 22 32.28 32.92
33.18
31.75
1.2M -1.79%
Jul 19 32.87 32.31
33.22
32.18
995K 2.08%
Jul 18 32.2 32.11
32.74
31.56
763K 0.53%
Jul 17 32.03 32.81
32.88
31.85
787K -2.29%
Jul 16 32.78 32.1
32.96
31.87
943K 1.64%
Jul 15 32.25 33.59
33.59
30.81
2.6M -3.47%
Jul 12 33.41 34
34.27
33.12
1.4M -1.62%
Jul 11 33.96 33.78
33.97
32.87
2.0M 1.40%
Jul 10 33.49 32.8
33.87
32.54
2.0M 2.70%
Jul 9 32.61 31.16
32.84
30.88
2.2M 5.19%
Jul 8 31 30.03
31.4
30.03
1.0M 2.24%
Jul 5 30.32 30.24
30.47
29.5
1.2M 0.17%
Jul 3 30.27 29.34
30.33
29.24
871K 3.42%
Jul 2 29.27 29.75
29.77
28.53
997K -1.68%
Jul 1 29.77 29.35
29.86
28.82
1.3M 2.83%
Jun 28 28.95 28.61
29.24
28.17
2.0M 1.33%
Jun 27 28.57 27.8
29
27.63
970K 3.44%
Jun 26 27.62 27.61
27.9
26.59
964K 0.04%
Jun 25 27.61 27.74
28.44
27.21
910K -0.5%
Jun 24 27.75 29.39
29.84
27.34
2.2M -4.93%
Jun 21 29.19 28.34
29.19
28.29
1.4M 3.33%
Jun 20 28.25 28.69
28.85
28.08
956K -0.14%
Jun 19 28.29 28.01
28.74
27.92
1.4M 1%
Jun 18 28.01 27
28.18
26.65
2.1M 4.63%
Jun 17 26.77 27.29
27.35
26.32
1.1M -0.85%
Jun 14 27 27.27
27.71
26.88
1.1M -0.84%
Jun 13 27.23 26.43
27.81
26.17
1.8M 4.25%
Jun 12 26.12 26.23
26.88
25.85
1.1M 0.93%
Jun 11 25.88 25.52
26.1
25.4
1.0M 2.25%
Jun 10 25.31 25.39
25.85
25.07
1.1M 0.60%
Jun 7 25.16 23.76
25.34
23.75
1.5M 5.89%
Jun 6 23.76 24.43
24.58
23.21
2.0M -3.02%
Jun 5 24.5 24.45
24.72
23.62
1.3M 0.86%
Jun 4 24.29 24.17
24.39
23.41
2.5M 2.45%
Jun 3 23.71 24.1
24.36
23.11
2.9M -0.88%
May 31 23.92 25.05
25.39
23.77
2.0M -7.21%
May 30 25.78 24.98
25.79
24.69
3.0M 3.78%
May 29 24.84 26.82
26.89
24.5
3.6M -7.9%
May 28 26.97 26.79
27.32
26.69
1.3M 1.31%
May 24 26.62 27.51
28.01
26.62
1.6M -2.81%
May 23 27.39 26.63
27.77
26.27
1.6M 1.07%
May 22 27.1 27
27.9
26.77
1.2M -1.02%
May 21 27.38 25.91
27.62
25.8
2.5M 8.09%
May 20 25.33 25.36
25.89
24.6
2.0M -1.13%
May 17 25.62 27.35
27.48
25.35
2.9M -6.84%
May 16 27.5 28
28.05
26.92
2.4M -2.17%
May 15 28.11 28.46
28.67
27.98
2.5M -1.68%
May 14 28.59 28.93
30
28.5
1.9M -0.17%
May 13 28.64 27.8
29.04
27.33
3.6M -1.24%
May 10 29 28.31
29.12
28.31
2.6M 2.18%
May 9 28.38 27.59
28.8
27.01
7.6M -2.27%
May 8 29.04 28.11
29.5
27.22
2.9M 1.15%
May 7 28.71 29.97
30
27.13
3.5M -4.78%
May 6 30.15 30.43
30.6
29.59
2.0M -4.29%
May 3 31.5 30.46
31.6
29.14
2.3M 1.81%
May 2 30.94 32.15
33.35
29.81
6.0M -8.79%
May 1 33.92 35.92
36
33.29
2.0M -4.93%
Apr 30 35.68 35.58
36.6
34.75
1.5M 0.51%
Apr 29 35.5 35.21
36.59
34.55
1.9M 1.66%
Apr 26 34.92 33.44
35.25
33.15
1.2M 4.71%
Apr 25 33.35 33.16
34.33
32.52
1.2M 1%
Apr 24 33.02 31.74
33.03
31.31
908K 4.36%
Apr 23 31.64 31.4
32.71
31.13
2.0M 2.36%
Apr 22 30.91 31.81
31.95
30.38
1.8M -4.98%
Apr 18 32.53 31.69
33
31.3
1.2M 1.62%
Apr 17 32.01 31.79
32.2
31
833K 1.43%
Apr 16 31.56 32.13
32.32
31
1.1M -1.5%
Apr 15 32.04 31.08
32.1
30.51
690K 3.52%
Apr 12 30.95 32.74
32.88
30.5
1.2M -3.28%
Apr 11 32 30.77
32.27
30.72
1.8M 5.96%
Apr 10 30.2 29.93
30.67
29.67
912K 1.10%
Apr 9 29.87 29.35
30.67
29.1
1.0M 1.25%
Apr 8 29.5 29.8
29.91
28.3
1.0M -0.34%
Apr 5 29.6 29.63
30.27
29.05
984K 0.03%
Apr 4 29.59 29.73
30.48
29.5
843K -1.82%
Apr 3 30.14 30.98
31.84
29.65
1.6M -1.66%
Apr 2 30.65 29.65
30.81
28.93
1.0M 2.20%
Apr 1 29.99 30.15
30.17
27.85
2.1M 0%