Earnings Ahead

CMC - Commercial Metals Co

43.64 -1.25 -2.79

  1. Home
  2. Basic Materials
  3. CMC
Commercial Metals Co

Commercial Metals Co

About

Profile

Commercial Metals Company and its subsidiaries manufacture, recycle and market steel and metal products, related materials and services through a network of facilities.

Headquarters

Irving, Texas, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

CMC



 
...

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.
  • Commercial Metals Non-GAAP EPS of $1.44 beats by $0.01, revenue of $2.02B beats by $80M
  • Commercial Metals Q2 2023 Earnings Preview
  • Commercial Metals declares $0.16 dividend
  • Commercial Metals acquires Tendon Systems
  • Steel Dynamics drops amid a downgrade to neutral from Citi on valuation
  • Steel companies slide on China's lackluster economic outlook
  • CMC buys Roane Metals Group in Tennessee
  • Commercial Metals slumps 6% after KeyBanc cuts shares
  • Commercial Metals Non-GAAP EPS of $2.24 beats by $0.28, revenue of $2.23B beats by $30M
  • Commercial Metals declares $0.16 dividend
  • Commercial Metals chooses West Virginia for $450M micro mill
  • Commercial Metals FQ4 shows core EBITDA at second highest level
  • Commercial Metals Non-GAAP EPS of $2.45 beats by $0.22, revenue of $2.4B beats by $40M
  • Commercial Metals raises dividend by 14% to $0.16/share
  • Stelco CEO says steel prices won't break down further
  • Freeport McMoRan, Southern Copper hit 52-week lows as base metals plunge
  • Copper sinks to fresh 17-month low, dragged down by continued recession fears
  • Commercial Metals quarterly earnings surge on strong demand
  • Commercial Metals Non-GAAP EPS of $2.61 beats by $0.76, revenue of $2.52B beats by $200M
  • Commercial Metals Q3 2022 Earnings Preview

Earnings History

Date EPS / Forecast Revenue / Forecast
January 10, 2022 1.62 / 1.21 1.98B / 2.05B
October 14, 2021 1.26 / 1.32 2.03B / 2.04B Beat!
June 17, 2021 1.04 / 0.8323 1.85B / 1.72B Beat!
March 18, 2021 0.66 / 0.5867 1.46B / 1.46B Beat!
January 11, 2021 0.58 / 0.5381 1.39B / 1.34B Beat!
October 15, 2020 0.79 / 0.569 1.41B / 1.38B Beat!
June 18, 2020 0.59 / 0.37 1.34B / 1.25B Beat!
March 19, 2020 0.53 / 0.5 1.34B / 1.35B
January 6, 2020 0.73 / 0.54 1.38B / 1.42B
October 23, 2019 0.76 / 0.7 1.54B / 1.57B
June 20, 2019 0.67 / 0.62 1.61B / 1.6B Beat!
March 21, 2019 0.29 / 0.26 1.4B / 1.48B
January 7, 2019 0.35 / 0.35 1.28B / 1.28B
October 25, 2018 0.51 / 0.42 1.31B / 1.3B Beat!
June 21, 2018 0.41 / 0.42 1.2B / 1.29B
March 22, 2018 0.26 / 0.27 1.05B / 1.16B
January 4, 2018 0.31 / 0.16 1.08B / 1,107M
October 4, 2017 0.33 / 0.19 962.4M / 1,212M
June 22, 2017 0.34 / 0.3 1.38B / 1.34B Beat!
March 23, 2017 0.25 / 0.33 862.2M / - Beat!
Date Price Open High Low Vol Change ER
May 2 45.22 45.51
45.75
44.35
812K -1.57%
May 1 45.94 46.68
47.02
45.84
458K -1.61%
Apr 28 46.69 46.01
46.91
45.81
568K 0.60%
Apr 27 46.41 45.5
46.44
45.07
495K 2.54%
Apr 26 45.26 46.3
46.43
45.05
528K -2.2%
 
Apr 25 46.28 47.11
47.35
46.17
534K -3.86%
Apr 24 48.14 47.26
48.17
47.26
527K 1.45%
Apr 21 47.45 48.18
48.18
46.79
616K -2.06%
Apr 20 48.45 47.72
49.04
47.57
468K 0.66%
Apr 19 48.13 48.06
48.52
47.23
856K -0.54%
Apr 18 48.39 48.06
48.51
47.93
571K 1.15%
Apr 17 47.84 47.76
48
47.13
455K 0.65%
Apr 14 47.53 47.86
48.05
47
474K -0.31%
Apr 13 47.68 47.47
47.72
47.15
705K 0.80%
Apr 12 47.3 48.02
48.2
47.19
612K -1.07%
Apr 11 47.81 48.34
48.45
47.8
555K 0.44%
Apr 10 47.6 46.86
48.25
46.86
789K 1.88%
Apr 6 46.72 46.65
46.97
46.08
662K 0.06%
Apr 5 46.69 46.79
47.41
45.92
1.1M 1.26%
Apr 4 46.11 48.21
48.84
45.72
977K -4.77%
Apr 3 48.42 48.85
49.39
47.62
1.0M -0.98%
Mar 31 48.9 48.5
48.98
48.17
1.4M 1.43%
Mar 30 48.21 48
48.69
47.59
1.7M 1.43%
Mar 29 47.53 47.35
47.81
46.98
797K 2.15%
Mar 28 46.53 46.52
47.21
46.46
693K -0.47%
Mar 27 46.75 47.2
47.48
46.59
1.1M 0.45%
Mar 24 46.54 45.29
46.72
44.79
1.1M 1.37%
Mar 23 45.91 46.4
47.94
45.79
1.7M 3.10%
Mar 22 44.53 45.85
46.15
44.52
1.2M -3.34%
Mar 21 46.07 45.92
46.5
45.51
1.2M 2.79%
Mar 20 44.82 44.86
45.14
44.3
1.0M 1.75%
Mar 17 44.05 44.2
44.36
43.03
2.6M -0.65%
Mar 16 44.34 42.33
44.8
41.83
1.6M 2.54%
Mar 15 43.24 44.82
44.92
42.6
1.8M -6.85%
Mar 14 46.42 47.64
47.85
45.7
1.3M 0.09%
Mar 13 46.38 46.97
47.31
46.06
1.7M -3.19%
Mar 10 47.91 50.81
50.81
47.35
1.8M -5.24%
Mar 9 50.56 52.29
52.56
50.35
885K -3.42%
Mar 8 52.35 51.97
52.54
51.62
796K 1.47%
Mar 7 51.59 51.87
52.64
51.4
922K -1.09%
Mar 6 52.16 53.67
53.94
51.65
1.2M -3.92%
Mar 3 54.29 52.99
54.56
52.48
1.6M 3.29%
Mar 2 52.56 51.5
53.05
51.05
1.3M 1.39%
Mar 1 51.84 52.68
53
51.78
1.6M 0.17%
Feb 28 51.75 52.42
52.66
51.58
1.7M -1.35%
Feb 27 52.46 52.56
53.25
52.01
670K 0.63%
Feb 24 52.13 51.93
52.17
50.9
868K -0.59%
Feb 23 52.44 54.86
54.86
51.72
1.5M -5.67%
Feb 22 55.59 55.38
55.92
55.01
773K 0.05%
Feb 21 55.56 56.88
57.33
55.38
882K -2.66%
Feb 17 57.08 57.35
57.46
56.26
843K -0.05%
Feb 16 57.11 56.46
57.86
56.25
791K 0.74%
Feb 15 56.69 56
56.7
55.17
705K -0.12%
Feb 14 56.76 56.19
56.94
55.85
991K 0.26%
Feb 13 56.61 55.46
56.64
54.63
759K 1.52%
Feb 10 55.76 54.78
56.41
54.57
1.2M 1.40%
Feb 9 54.99 56.65
57.01
54.85
757K -2.24%
Feb 8 56.25 56.75
57.42
56.15
915K -1.38%
Feb 7 57.04 55.95
57.28
55.57
1.3M 1.97%
Feb 6 55.94 56.01
56.31
55.13
972K -1.11%
Feb 3 56.57 56.14
58.09
55.22
1.3M 0.95%
Feb 2 56.04 55.9
56.42
55.06
995K 0.05%
Feb 1 56.01 53.91
56.5
53.35
1.0M 3.21%
Jan 31 54.27 53.8
54.29
53.28
925K 0.72%
Jan 30 53.88 54.29
55.21
53.85
831K -1.8%
Jan 27 54.87 55.33
55.71
54.53
764K -0.85%
Jan 26 55.34 53.97
55.38
53.14
954K 4%
Jan 25 53.21 51.34
53.26
51.23
1.1M 3.18%
Jan 24 51.57 52
52
50.31
867K -0.58%
Jan 23 51.87 52.34
52.61
51.15
1.1M -0.54%
Jan 20 52.15 52.2
52.44
51.51
2.0M 0.38%
Jan 19 51.95 52.19
52.71
51.41
1.2M -1.48%
Jan 18 52.73 55.28
55.72
52.62
1.4M -4.72%
Jan 17 55.34 56.16
56.88
54.98
1.1M -1.28%
Jan 13 56.06 55.72
56.57
55.39
1.2M 0.32%
Jan 12 55.88 56.5
56.6
54.8
1.3M -0.52%
Jan 11 56.17 53.9
56.19
53.48
1.8M 5.44%
Jan 10 53.27 50.75
53.29
50.58
1.4M 5.84%
Jan 9 50.33 51.93
52.27
50.01
2.0M -0.55%
Jan 6 50.61 49.52
51.7
49.52
1.0M 2.95%
Jan 5 49.16 49.22
49.48
48.32
879K 0.33%
Jan 4 49 47.85
49.28
47.75
1.0M 2.45%
Jan 3 47.83 48.42
48.89
47.37
1.2M -0.97%
Dec 30 48.3 48.55
48.8
48.14
740K -0.94%
Dec 29 48.76 48.51
48.91
48.3
603K 0.89%
Dec 28 48.33 49.5
49.71
48.28
648K -2.13%
Dec 27 49.38 49.3
50.03
48.9
568K 1.19%
Dec 23 48.8 49.14
49.38
48.62
895K -0.33%
Dec 22 48.96 49.68
49.84
48.01
975K -1.71%
Dec 21 49.81 48.91
49.82
48.85
879K 3.30%
Dec 20 48.22 47.75
49.59
47.22
1.1M 2.01%
Dec 19 47.27 48.31
48.78
46.79
1.1M -1.83%
Dec 16 48.15 46.64
48.53
46.49
3.8M 1.45%
Dec 15 47.46 48.16
48.39
46.76
809K -2.85%
Dec 14 48.85 48.34
49.35
47.72
1.2M 0.10%
Dec 13 48.8 49.76
49.99
48.62
1.1M 0.47%
Dec 12 48.57 47.75
48.7
47.09
1.1M 1.25%
Dec 9 47.97 49.79
49.8
47.93
850K -3.66%
Dec 8 49.79 49.95
50.27
49.4
793K 1.06%
Dec 7 49.27 49.58
50.83
49.01
1.2M -0.94%
Dec 6 49.74 49.23
49.8
49.02
872K 1.08%
Dec 5 49.21 49.34
49.72
48.93
894K -0.77%
Dec 2 49.59 48.54
49.77
48.03
657K 1.08%
Dec 1 49.06 49.25
49.69
48.6
908K -0.33%
Nov 30 49.22 48.58
49.22
47.73
755K 1.74%
Nov 29 48.38 48.23
48.47
47.7
532K 1.40%
Nov 28 47.71 47.47
48.14
46.91
503K -0.54%
Nov 25 47.97 48.11
48.49
47.93
168K -0.23%
Nov 23 48.08 47.92
48.3
47.44
441K -1.03%
Nov 22 48.58 48.22
48.71
47.71
979K 2.45%
Nov 21 47.42 47.13
48.07
46.45
812K -0.08%
Nov 18 47.46 48.21
48.22
46.56
565K -0.4%
Nov 17 47.65 46.25
47.7
45.79
567K 0.87%
Nov 16 47.24 46.63
47.41
46.23
759K 0.17%
Nov 15 47.16 47.68
47.93
46.68
1.3M 0.36%
Nov 14 46.99 45.78
47.55
45.51
1.1M 2.02%
Nov 11 46.06 48.37
49.41
45.92
1.3M -3.82%
Nov 10 47.89 47.3
47.94
46.36
1.1M 5.35%
Nov 9 45.46 46.57
46.96
45.14
713K -3.09%
Nov 8 46.91 46
47.28
45.26
1.1M 2.65%
Nov 7 45.7 46.58
46.64
45.38
672K -0.31%
Nov 4 45.84 45.7
46.85
45.1
865K 4.28%
Nov 3 43.96 42.86
44.32
42.51
732K 1.45%
Nov 2 43.33 45.26
45.66
43.31
1.0M -5.31%
Nov 1 45.76 45.88
46.4
44.95
880K 0.57%
Oct 31 45.5 44.56
45.81
44.1
1.1M 2.04%
Oct 28 44.59 44.19
44.84
43.55
1.1M 0.47%
Oct 27 44.38 45.17
45.42
44.28
871K -1.66%
Oct 26 45.13 44.91
45.71
43.84
1.6M 1.12%
Oct 25 44.63 43.33
44.66
42.85
1.6M 0.97%
Oct 24 44.2 43.65
44.75
43.34
1.5M 0.80%
Oct 21 43.85 43.19
44.44
43.12
2.0M 2.12%
Oct 20 42.94 42.25
44.13
41.93
1.0M 1.04%
Oct 19 42.5 43.05
43.6
42.03
1.2M -1.6%
Oct 18 43.19 43.2
43.99
42.72
1.6M 1.58%
Oct 17 42.52 42.33
43.41
41.98
1.3M 3.15%
Oct 14 41.22 42.54
43.07
41
1.3M -1.97%
Oct 13 42.05 39.22
42.26
38.09
1.8M 6.13%
Oct 12 39.62 39.93
40.13
39.1
1.1M -1.32%
Oct 11 40.15 39.73
40.81
39.53
1.3M 0.68%
Oct 10 39.88 39.07
40.14
38.88
874K 3.61%
Oct 7 38.49 38.75
38.92
38.09
786K -1.13%
Oct 6 38.93 38.37
39.43
38.28
880K -0.56%
Oct 5 39.15 38.46
39.38
38.46
806K -0.13%
Oct 4 39.2 38.03
39.21
38.03
806K 4.34%
Oct 3 37.57 36.28
38.1
36.2
1.1M 5.89%
Sep 30 35.48 35.39
36.56
35.22
1.1M -0.92%
Sep 29 35.81 36.57
36.92
35.5
908K -3.79%
Sep 28 37.22 36.36
37.55
36.26
974K 2.28%
Sep 27 36.39 36.15
36.78
35.86
733K 2.54%
Sep 26 35.49 35.52
36.31
35.25
754K -1.03%
Sep 23 35.86 36.14
36.44
35.44
857K -3.26%
Sep 22 37.07 37.84
37.91
36.99
768K -0.51%
Sep 21 37.26 37.88
38.35
37.23
788K -0.53%
Sep 20 37.46 37.76
37.76
36.94
785K -2.68%
Sep 19 38.49 37.21
38.64
36.89
1.1M 2.39%
Sep 16 37.59 37.47
38.01
37.04
2.2M -0.34%
Sep 15 37.72 38.1
38.46
37.44
1.4M -0.5%
Sep 14 37.91 39.29
39.29
37.49
1.4M -5.08%
Sep 13 39.94 40.59
41
39.75
890K -4.15%
Sep 12 41.67 42.1
42.49
41.35
1.0M -0.1%
Sep 9 41.71 40.8
41.74
40.69
668K 3.34%
Sep 8 40.36 39.81
40.68
39.49
856K 0.27%
Sep 7 40.25 39.08
40.43
38.7
768K 2.03%
Sep 6 39.45 39.47
39.92
38.8
585K 0.82%
Sep 2 39.13 39.9
40.33
38.94
620K 0.28%
Sep 1 39.02 39.5
39.59
38.31
1.2M -3.68%
Aug 31 40.51 40.89
40.91
39.87
808K -0.93%
Aug 30 40.89 42.4
42.51
40.49
776K -3.81%
Aug 29 42.51 42.18
43.21
41.85
502K -0.26%
Aug 26 42.62 43.58
43.99
42.62
820K -2.23%
Aug 25 43.59 42.66
43.78
42.66
880K 2.54%
Aug 24 42.51 41.68
42.56
41.44
579K 0.71%
Aug 23 42.21 42
43.1
42
624K 1.37%
Aug 22 41.64 41.76
42.26
41.21
786K -1.79%
Aug 19 42.4 42.67
42.67
41.85
563K -2.1%
Aug 18 43.31 43.08
43.54
43.04
704K 1.43%
Aug 17 42.7 42.97
43.23
42.56
615K -2.51%
Aug 16 43.8 43.36
44.21
43.34
750K 1.81%
Aug 15 43.02 43
43.04
42.11
779K -1.89%
Aug 12 43.85 42.85
44.03
42.84
734K 2.33%
Aug 11 42.85 43.55
44.35
42.8
853K -0.37%
Aug 10 43.01 42.5
43.07
42.09
902K 2.65%
Aug 9 41.9 41.13
41.95
40.59
875K 2.15%
Aug 8 41.02 41.05
41.88
40.96
819K 1.46%
Aug 5 40.43 39.27
40.84
39.11
727K 1.56%
Aug 4 39.81 39.33
40.22
38.62
671K 1.40%
Aug 3 39.26 39.6
40
38.94
626K -1.36%
Aug 2 39.8 40.61
40.64
39.13
996K -2.59%
Aug 1 40.86 39.75
41.24
39.63
1.1M 3.13%
Jul 29 39.62 38.69
39.86
38.57
809K 3.45%
Jul 28 38.3 37.78
38.34
37.31
814K 1.97%
Jul 27 37.56 36.81
37.8
36.53
663K 2.29%
Jul 26 36.72 36.22
37.02
36.22
555K 0.49%
Jul 25 36.54 35.85
36.6
35.53
598K 3.42%
Jul 22 35.33 36.33
36.58
34.89
638K -2.16%
Jul 21 36.11 35.78
36.22
35.5
728K 0.70%
Jul 20 35.86 35.75
36.01
35.22
634K 0.34%
Jul 19 35.74 34.59
35.88
34.54
642K 3.41%
Jul 18 34.56 35
35.53
34.48
777K 0.44%
Jul 15 34.41 34.23
34.47
33.44
737K 2.50%
Jul 14 33.57 33.46
33.71
32.92
906K -3.17%
Jul 13 34.67 33.3
34.78
33.21
882K 2.67%
Jul 12 33.77 33.37
34.65
33.25
946K 0.84%
Jul 11 33.49 33.61
34.2
33.44
717K -1.47%
Jul 8 33.99 34.82
34.97
33.8
757K -1.36%
Jul 7 34.46 33.99
35.31
33.69
1.2M 4.49%
Jul 6 32.98 32.75
33.34
31.88
1.0M 0.64%
Jul 5 32.77 32.46
32.8
31.47
1.5M -3.08%
Jul 1 33.81 32.85
33.92
32.6
937K 2.15%
Jun 30 33.1 33.46
33.63
32.6
1.5M -3.39%
Jun 29 34.26 35.26
35.31
33.36
1.3M -2.81%
Jun 28 35.25 36.39
36.67
35.08
1.5M -2.27%
Jun 27 36.07 36.89
37.04
35.38
1.4M -1.58%
Jun 24 36.65 34.34
36.78
34.34
2.0M 6.54%
Jun 23 34.4 34.32
34.69
33.48
1.3M 0.26%
Jun 22 34.31 35.04
35.75
34.09
1.5M -6.21%
Jun 21 36.58 37
37.41
36.43
1.2M 0.33%
Jun 17 36.46 35.97
37.04
35.37
2.8M 2.82%
Jun 16 35.46 37.3
39.59
35.11
2.4M -4.86%
Jun 15 37.27 37.78
38.53
36.5
1.5M 0.35%
Jun 14 37.14 36.9
37.56
36.69
1.1M 1.01%
Jun 13 36.77 37.44
37.69
36.31
1.2M -5.23%
Jun 10 38.8 38.21
39.11
37.8
1.0M -1.15%
Jun 9 39.25 40.32
40.7
39.2
753K -3.96%
Jun 8 40.87 42.37
42.78
40.61
1.1M -4.64%
Jun 7 42.86 41.39
42.89
41.1
1.1M 3.75%
Jun 6 41.31 40.5
41.62
39.7
1.1M 3.28%
Jun 3 40 40.03
40.37
39.42
781K -1.38%
Jun 2 40.56 40.02
40.76
40.02
686K 2.76%
Jun 1 39.47 39.77
40.06
38.47
963K -0.65%
May 31 39.73 40.69
40.94
39.72
1.1M -3.92%
May 27 41.35 41
41.39
40.4
678K 2.17%
May 26 40.47 39.21
41.04
39.21
1.1M 3.69%
May 25 39.03 37.39
39.18
37.3
996K 3.28%
May 24 37.79 37.61
37.91
36.96
688K -0.94%
May 23 38.15 37.28
38.63
36.92
969K 4.15%
May 20 36.63 37.59
37.67
35.77
913K -1.05%
May 19 37.02 36.55
37.67
36.26
1.0M 0.35%
May 18 36.89 38.19
38.94
36.77
1.1M -4.23%
May 17 38.52 37.66
38.6
37.28
937K 4.93%
May 16 36.71 36.79
37.4
36.16
1.1M 1.02%
May 13 36.34 36.18
37.26
36.18
895K 1.42%
May 12 35.83 35.86
36.7
35.28
1.2M -1.43%
May 11 36.35 37.43
37.91
36.17
1.7M -2.31%
May 10 37.21 38.59
38.72
36.54
1.8M -2.36%
May 9 38.11 38.04
39.58
37.94
1.7M -2.93%
May 6 39.26 39.51
39.73
38.32
1.3M -1.53%
May 5 39.87 42
42.28
39.31
980K -5.88%
May 4 42.36 40.71
42.39
40.63
1.1M 3.80%
May 3 40.81 40.21
41.59
39.92
923K 1.27%
May 2 40.3 40.92
41.05
39.51
1.3M -1.71%
Apr 29 41 41.8
42.22
40.83
1.4M -1.04%
Apr 28 41.43 40.22
41.63
39.42
979K 4.36%
Apr 27 39.7 40.1
40.76
39.28
927K -0.38%
Apr 26 39.85 41.59
41.59
39.65
1.2M -4.73%
Apr 25 41.83 40.91
41.97
39.26
1.8M -0.76%
Apr 22 42.15 43.41
43.48
41.49
1.3M -2.88%
Apr 21 43.4 46.35
46.68
42.92
1.7M -5.94%
Apr 20 46.14 45.25
46.49
45.25
1.3M 2.42%
Apr 19 45.05 43.47
45.15
43
882K 3.18%
Apr 18 43.66 44.35
44.62
43.57
1.2M -1.49%
Apr 14 44.32 43.94
44.62
43.77
839K 1.37%
Apr 13 43.72 42.8
43.8
42.4
629K 2.53%
Apr 12 42.64 42.57
43.54
42.42
626K 1.11%
Apr 11 42.17 42.64
43.18
42.07
851K -0.66%
Apr 8 42.45 42.45
42.62
41.7
821K 1%
Apr 7 42.03 40.76
42.32
40.46
1.3M 3.01%
Apr 6 40.8 41.15
41.51
40.2
789K -0.73%
Apr 5 41.1 41.51
42.17
41.03
1.2M -1.13%
Apr 4 41.57 41.51
41.68
40.75
718K 0.17%
Apr 1 41.5 42.3
42.74
40.88
882K -0.29%
Mar 31 41.62 41.21
42.29
40.77
1.3M 0.99%
Mar 30 41.21 41.71
42.03
40.62
1.1M -0.27%
Mar 29 41.32 42.2
42.24
40.3
1.2M -3.86%
Mar 28 42.98 43.19
43.46
42.13
947K -1.31%
Mar 25 43.55 43
43.56
42.79
1.3M 0.44%
Mar 24 43.36 41.49
43.38
41.21
1.5M 6.75%
Mar 23 40.62 40.82
41.09
40.25
1.1M -0.61%
Mar 22 40.87 41.55
41.7
40.35
962K -0.49%
Mar 21 41.07 40.76
41.61
40.14
1.9M 1.53%
Mar 18 40.45 40.65
40.93
38.24
3.9M 0.50%
Mar 17 40.25 40.76
41.5
40.18
1.8M -1.85%
Mar 16 41.01 41.78
42.37
39.99
1.5M -0.07%
Mar 15 41.04 40.71
41.5
40.14
1.5M -0.07%
Mar 14 41.07 40.85
41.69
39.94
1.9M 1.58%
Mar 11 40.43 40.62
40.93
40.05
1.0M -0.25%
Mar 10 40.53 38.91
40.75
38.91
1.6M 3.37%
Mar 9 39.21 38.59
39.41
37.87
1.0M 2.03%
Mar 8 38.43 38.32
39.41
37.11
1.4M -0.1%
Mar 7 38.47 39.93
40.56
38.17
1.9M -3.2%
Mar 4 39.74 39.56
39.88
38.87
1.8M -0.7%
Mar 3 40.02 39.2
40.11
38.75
1.9M 2.80%
Mar 2 38.93 38.51
39.09
38.08
1.2M 3.29%
Mar 1 37.69 39.34
39.95
37.27
1.5M -2.23%
Feb 28 38.55 37.64
39.1
37.59
1.7M 2.36%
Feb 25 37.66 36.06
37.87
36.06
1.3M 5.17%
Feb 24 35.81 33.92
36.01
33.54
1.1M 2.02%
Feb 23 35.1 36.26
36.7
34.96
883K -2.47%
Feb 22 35.99 36.9
37.43
35.55
1.2M -2.07%
Feb 18 36.75 36.14
37
35.82
1.2M 1.49%
Feb 17 36.21 36.57
36.9
35.82
696K -2.03%
Feb 16 36.96 36.7
37.49
36.48
541K 0.11%
Feb 15 36.92 35.88
37.07
35.6
1.1M 3.10%
Feb 14 35.81 35.76
35.9
35.04
704K 0.42%
Feb 11 35.66 34.75
36.13
34.52
891K 1.34%
Feb 10 35.19 35.52
36.2
34.94
909K -2.36%
Feb 9 36.04 35.47
36.16
35.28
1.1M 1.52%
Feb 8 35.5 34.44
35.58
34.27
698K 4.04%
Feb 7 34.12 34.77
34.84
33.76
610K -1.44%
Feb 4 34.62 34.88
35.26
34.05
782K -1.2%
Feb 3 35.04 35.26
36.23
34.86
963K -1.46%
Feb 2 35.56 34.7
35.95
34.14
896K 2.48%
Feb 1 34.7 34.1
34.8
33.85
1.4M 3.77%
Jan 31 33.44 33.23
33.77
32.94
1.3M -0.83%
Jan 28 33.72 33.18
33.74
32.51
927K 1.14%
Jan 27 33.34 33.8
34.36
33.14
1,000K 0.06%
Jan 26 33.32 34.61
34.78
32.9
1.2M -2.34%
Jan 25 34.12 34.64
35.13
33.35
1.2M -3.21%
Jan 24 35.25 32.99
35.46
32.65
2.0M 4.66%
Jan 21 33.68 35.51
35.51
33.51
1.5M -5.26%
Jan 20 35.55 36.72
37.41
35.44
909K -2.74%
Jan 19 36.55 37.83
38.1
36.35
1.0M 0.11%
Jan 18 36.51 37.48
37.63
36.1
918K -3.72%
Jan 14 37.92 37.16
37.98
36.97
907K 0.18%
Jan 13 37.85 37.25
38.71
37.2
1.2M 2.38%
Jan 12 36.97 36.5
37.17
36.01
1.6M 2.84%
Jan 11 35.95 36.16
36.32
34.93
1.4M 0.36%
Jan 10 35.82 35.8
37.71
35.49
1.8M 0.59%
Jan 7 35.61 35.71
36.34
35.22
1.5M -0.2%
Jan 6 35.68 37.54
37.67
35.56
1.3M -4.32%
Jan 5 37.29 37.92
38.72
37.29
915K -0.82%
Jan 4 37.6 36.55
37.92
36.5
1.2M 3.47%
Jan 3 36.34 36.5
36.99
36.07
627K 0.14%
Dec 31 36.29 36
36.42
35.84
409K 0.95%
Dec 30 35.95 36.3
36.79
35.89
551K -1.26%
Dec 29 36.41 36.2
36.51
35.86
503K 1.11%
Dec 28 36.01 35.45
36.03
35.29
553K 1.24%
Dec 27 35.57 35.05
35.6
34.38
576K 1.40%
Dec 23 35.08 34.4
35.25
34.25
612K 1.62%
Dec 22 34.52 34.08
34.66
33.83
520K 1.65%
Dec 21 33.96 33.62
34.08
33.4
631K 2.20%
Dec 20 33.23 34.13
34.13
32.58
915K -4.35%
Dec 17 34.74 34.16
35.07
33.38
2.3M 1.61%
Dec 16 34.19 33.62
34.68
33.5
1.1M 3.04%
Dec 15 33.18 32.57
33.22
31.23
1.6M 1%
Dec 14 32.85 32.79
33.82
32.6
1.6M 0.46%
Dec 13 32.7 33.06
33.47
32.3
818K -0.82%
Dec 10 32.97 34.23
34.23
32.61
871K -0.21%
Dec 9 33.04 32.75
33.08
32.15
848K 0.06%
Dec 8 33.02 32.41
33.06
32.06
1.2M 1.76%
Dec 7 32.45 32.29
33.41
31.86
992K 2.30%
Dec 6 31.72 32.31
32.68
31.68
749K -0.28%
Dec 3 31.81 32.23
32.55
31.38
789K -1.06%
Dec 2 32.15 31.91
32.54
31.45
995K 2.78%
Dec 1 31.28 31.94
32.71
31.26
951K 1.23%
Nov 30 30.9 31.91
32.29
30.59
1.0M -3.47%
Nov 29 32.01 33.17
33.33
31.96
1.3M -2.14%
Nov 26 32.71 32.78
33.25
32.02
829K -3.45%
Nov 24 33.88 34.8
35.15
33.47
1.2M -3.7%
Nov 23 35.18 36.42
36.6
34.94
932K -2.95%
Nov 22 36.25 35.39
36.86
35.17
1.1M 3.36%
Nov 19 35.07 34.43
35.58
34.31
782K 1.12%
Nov 18 34.68 34.18
35.03
34.07
978K 1.64%
Nov 17 34.12 34.55
35.03
34.1
835K -0.26%
Nov 16 34.21 33.54
34.27
32.88
1.1M 2.24%
Nov 15 33.46 34.25
34.33
33.2
596K -2.31%
Nov 12 34.25 34.33
34.94
34.19
568K -1.24%
Nov 11 34.68 34.26
34.87
33.91
611K 3.43%
Nov 10 33.53 34.03
34.5
33.44
604K -2.36%
Nov 9 34.34 34.62
34.62
33.86
619K -1.94%
Nov 8 35.02 34.72
35.79
34.57
2.0M 3.67%
Nov 5 33.78 33
34.21
32.76
907K 3.27%
Nov 4 32.71 32.87
33.59
32.35
763K -0.09%
Nov 3 32.74 31.45
32.8
31.28
544K 3.57%
Nov 2 31.61 31.75
31.88
31.37
770K -1.47%
Nov 1 32.08 32.53
32.65
31.89
624K -0.31%
Oct 29 32.18 32.29
32.86
32.06
845K 0.63%
Oct 28 31.98 31.59
32.15
31.5
468K 2.04%
Oct 27 31.34 31.86
32.44
31.28
637K -2.94%
Oct 26 32.29 32.87
32.97
32.13
1.1M -1.82%
Oct 25 32.89 31.85
33.05
31.59
1.1M 4.38%
Oct 22 31.51 32.06
32.45
31.5
801K -0.94%
Oct 21 31.81 31.97
32.19
31.25
610K -2%
Oct 20 32.46 31.42
32.6
31.33
833K 2.62%
Oct 19 31.63 31.72
31.85
31.3
712K -0.38%
Oct 18 31.75 31.3
31.91
31.08
988K 0.16%
Oct 15 31.7 31.71
32.13
31.25
1.5M 2.36%
Oct 14 30.97 31.05
31.69
30.9
2.9M -4.68%
Oct 13 32.49 33.22
33.25
32
2.8M 0.87%
Oct 12 32.21 32.1
32.38
31.96
871K 0.37%
Oct 11 32.09 32.61
33.1
32.06
718K 0.75%
Oct 8 31.85 32.49
32.75
31.84
1.1M -1.45%
Oct 7 32.32 31.82
32.52
31.82
662K 2.51%
Oct 6 31.53 31.73
31.97
30.95
948K -0.72%
Oct 5 31.76 31.41
32.04
31.17
649K 1.24%
Oct 4 31.37 31.13
31.74
30.68
794K 1.03%
Oct 1 31.05 30.46
31.39
29.96
899K 1.94%
Sep 30 30.46 31.33
31.75
30.46
1.1M -1.81%
Sep 29 31.02 32.39
32.46
30.96
736K -3.24%
Sep 28 32.06 32.3
32.49
31.41
710K -0.74%
Sep 27 32.3 31.22
32.36
31.01
830K 4.29%
Sep 24 30.97 31.02
31.66
30.92
670K -0.83%
Sep 23 31.23 30.52
31.26
30.35
1.3M 2.80%
Sep 22 30.38 30.46
30.79
30.14
1.1M 1.71%
Sep 21 29.87 29.96
30.05
29.14
781K 0.57%
Sep 20 29.7 28.9
29.75
28.76
1.2M -1.07%
Sep 17 30.02 30
30.28
29.84
2.5M -0.2%
Sep 16 30.08 30.76
30.76
30.03
590K -3.16%
Sep 15 31.06 30.4
31.16
30.28
706K 4.40%
Sep 14 29.75 30.63
30.69
29.57
770K -3.5%
Sep 13 30.83 31.29
31.29
30.28
815K -0.39%
Sep 10 30.95 31.48
31.96
30.93
520K -0.39%
Sep 9 31.07 31.22
31.62
30.89
651K -0.7%
Sep 8 31.29 31.71
31.8
30.98
618K -1.97%
Sep 7 31.92 31.91
32.33
31.79
517K -0.06%
Sep 3 31.94 32.14
32.3
31.59
461K -0.53%
Sep 2 32.11 32.36
32.42
31.85
834K 0%
Sep 1 32.11 32.33
32.48
31.02
1.2M -1.56%
Aug 31 32.62 33.46
33.49
32.49
831K -2.71%
Aug 30 33.53 34.07
34.07
33.46
404K -0.8%
Aug 27 33.8 32.88
34.03
32.88
799K 3.27%
Aug 26 32.73 33.35
33.42
32.69
532K -1.56%
Aug 25 33.25 33.62
34.03
33.21
478K -1.13%
Aug 24 33.63 33.6
34.34
33.6
559K 1.79%
Aug 23 33.04 32.73
33.45
32.6
590K 2.04%
Aug 20 32.38 32.61
32.93
32.26
631K -0.37%
Aug 19 32.5 33.04
33.23
32.2
791K -3.7%
Aug 18 33.75 33.38
34.42
33.31
532K -0.03%
Aug 17 33.76 34.45
34.65
33.05
900K -3.04%
Aug 16 34.82 35.95
35.95
34.6
737K -3.89%
Aug 13 36.23 35.73
36.49
35.61
768K 0.72%
Aug 12 35.97 35.51
36.02
34.84
758K 0.78%
Aug 11 35.69 34.94
35.87
34.34
1.2M 2.85%
Aug 10 34.7 33.05
34.72
33.01
1.4M 4.80%
Aug 9 33.11 31.93
33.16
31.76
652K 2.76%
Aug 6 32.22 32.36
32.62
32.05
714K 1.45%
Aug 5 31.76 31.79
32.23
31.47
487K -0.13%
Aug 4 31.8 32.08
32.31
31.66
952K -2.21%
Aug 3 32.52 31.68
32.55
31.25
582K 2.52%
Aug 2 31.72 33.03
33.27
31.68
744K -3.29%
Jul 30 32.8 32.76
33.35
32.56
698K -0.67%
Jul 29 33.02 32.31
33.64
32.21
939K 3.84%
Jul 28 31.8 31.58
31.89
30.88
807K 0.95%
Jul 27 31.5 31.42
31.77
30.97
480K -0.97%
Jul 26 31.81 31.13
32
31.1
638K 3.01%
Jul 23 30.88 31.15
31.15
30.41
680K 0.59%
Jul 22 30.7 30.77
30.95
30.24
471K -0.94%
Jul 21 30.99 30.89
31.27
30.68
706K 2.04%
Jul 20 30.37 29.52
30.59
29.25
977K 2.67%
Jul 19 29.58 29.4
30.02
29.05
1.6M -1.69%
Jul 16 30.09 30.94
30.99
30.01
959K -2.5%
Jul 15 30.86 30.41
31.47
30.36
755K 0.92%
Jul 14 30.58 31.17
31.44
30.27
732K -0.49%
Jul 13 30.73 30.93
31.27
30.37
704K -1.7%
Jul 12 31.26 30.62
31.47
30.25
794K 0.29%
Jul 9 31.17 30.98
31.29
30.7
680K 3.21%
Jul 8 30.2 30.2
30.65
29.89
881K -1.5%
Jul 7 30.66 30.29
30.97
30.16
806K 1.29%
Jul 6 30.27 30.65
30.69
29.98
1.1M -1.94%
Jul 2 30.87 31.23
31.23
30.72
708K -0.87%
Jul 1 31.14 31.24
31.49
30.48
992K 1.37%
Jun 30 30.72 30.45
30.82
30.4
1.0M 0.92%
Jun 29 30.44 30.89
31.25
30.4
1.3M -1.17%
Jun 28 30.8 31.26
31.33
30.59
1.1M -0.9%
Jun 25 31.08 32.03
32.04
31.08
2.5M -2.23%
Jun 24 31.79 30.9
31.99
30.5
1.0M 4.02%
Jun 23 30.56 30.9
31.2
30.44
700K -0.13%
Jun 22 30.6 30.42
30.66
29.92
1.3M 0.69%
Jun 21 30.39 30.23
30.97
29.85
1.7M 1.74%
Jun 18 29.87 29.98
30.76
29.57
2.8M -0.93%
Jun 17 30.15 31.97
31.98
30
2.5M -3.83%
Jun 16 31.35 32.38
32.38
31.09
1.4M -4.19%
Jun 15 32.72 32.5
32.81
31.9
1.3M 0.18%
Jun 14 32.66 33.06
33.3
32.5
1.0M -1.33%
Jun 11 33.1 33.07
33.41
32.79
788K 0.70%
Jun 10 32.87 33.16
33.27
32.61
1.2M 0.15%
Jun 9 32.82 33.69
33.8
32.79
1.4M -3.21%
Jun 8 33.91 32.73
34.02
32.5
1.5M 3.48%
Jun 7 32.77 32.26
33.4
32.04
1.4M 1.05%
Jun 4 32.43 32.5
32.61
32.01
672K 0.84%
Jun 3 32.16 31.48
32.22
30.92
771K 0.75%
Jun 2 31.92 32.59
32.63
31.55
982K -2.15%
Jun 1 32.62 32.18
32.69
31.81
937K 3.65%
May 28 31.47 31.63
31.63
30.67
696K -0.29%
May 27 31.56 31.58
32.16
31.52
1.2M 2.60%
May 26 30.76 30.54
31.03
30.33
685K 0.69%
May 25 30.55 31.47
31.66
30.49
633K -2.89%
May 24 31.46 30.76
31.56
30.6
523K 2.04%
May 21 30.83 31.5
31.76
30.78
758K -0.9%
May 20 31.11 31.67
31.77
30.63
807K -2.08%
May 19 31.77 31.72
32.01
30.83
872K -2.34%
May 18 32.53 32.9
33.17
32.47
728K -1.18%
May 17 32.92 31.57
32.94
31.45
641K 3.82%
May 14 31.71 31.87
32.15
31.36
657K -0.81%
May 13 31.97 31.39
32.58
31.1
1.1M 2.86%
May 12 31.08 32.77
33.06
30.9
1.0M -5.65%
May 11 32.94 31.81
33.41
31.74
1.1M 1.60%
May 10 32.42 32.9
33.5
32.42
868K -0.12%
May 7 32.46 32.3
32.68
31.52
641K 0.74%
May 6 32.22 31.6
32.24
31.28
770K 2.64%
May 5 31.39 31.51
31.51
30.75
1.1M 0.71%
May 4 31.17 29.77
31.41
29.75
1.4M 2.53%
May 3 30.4 29.71
30.75
29.5
1.2M 4.04%
Apr 30 29.22 29.35
29.85
29.15
830K -2.01%
Apr 29 29.82 30.01
30.27
29.38
510K 0.64%
Apr 28 29.63 29.26
29.96
29.09
667K 0.99%
Apr 27 29.34 29.15
29.48
28.96
659K -0.03%
Apr 26 29.35 28.87
29.69
28.69
912K 1.91%
Apr 23 28.8 28.68
28.93
28.27
726K 1.87%
Apr 22 28.27 28.81
28.83
27.69
1.0M -1.64%
Apr 21 28.74 28.12
28.82
28.01
864K 1.84%
Apr 20 28.22 29.34
29.34
28.13
901K -3.26%
Apr 19 29.17 29.41
29.65
28.67
691K -0.58%
Apr 16 29.34 29.76
29.9
29.07
638K -0.34%
Apr 15 29.44 29.7
29.81
29.06
852K 0.82%
Apr 14 29.2 29.23
29.64
28.91
796K 1.81%
Apr 13 28.68 29.75
29.75
28.58
967K -3.43%
Apr 12 29.7 29.65
29.88
29.29
767K 0.24%
Apr 9 29.63 30.17
30.45
29.25
1.2M -2.63%
Apr 8 30.43 30.83
31.27
29.83
953K -2.22%
Apr 7 31.12 31.28
31.44
30.76
897K 0.16%
Apr 6 31.07 31.25
31.83
30.83
848K -1.58%
Apr 5 31.57 31.35
31.85
30.94
818K 2.50%
Apr 1 30.8 30.52
30.99
29.75
1.3M -0.13%
Mar 31 30.84 31.64
32.38
30.68
1.6M -1.63%
Mar 30 31.35 31.04
31.81
30.81
1.2M 1.06%
Mar 29 31.02 31.5
32.43
30.75
1.7M -2.27%
Mar 26 31.74 30
31.82
29.63
1.7M 8%
Mar 25 29.39 27.71
29.64
27.5
2.1M 4.85%
Mar 24 28.03 27.9
28.88
27.7
1.2M 3.17%
Mar 23 27.17 27.53
28.15
26.98
1.3M -4.23%
Mar 22 28.37 28.68
28.79
28.09
1.1M -1.39%
Mar 19 28.77 29
29.27
27.9
3.1M -0.21%
Mar 18 28.83 28.53
30.33
28.53
1.9M 1.69%
Mar 17 28.35 28.2
28.87
27.95
1.9M 0.11%
Mar 16 28.32 28.71
29.1
28.1
1.2M -1.36%
Mar 15 28.71 29.39
29.41
28.48
1.3M -2.48%
Mar 12 29.44 29.75
30.4
29.28
1.2M -0.34%
Mar 11 29.54 30
30
29.22
1.1M -0.34%
Mar 10 29.64 29.11
29.87
28.82
1.4M 1.19%
Mar 9 29.29 30.31
30.56
29.22
1.7M -3.27%
Mar 8 30.28 29
30.44
28.91
1.6M 5.29%
Mar 5 28.76 27.91
28.84
27.52
1.9M 5.70%
Mar 4 27.21 28.37
28.83
26.85
1.6M -4.56%
Mar 3 28.51 28.14
28.86
27.93
2.9M 2.19%
Mar 2 27.9 27.5
28.47
27.41
2.5M 1.97%
Mar 1 27.36 26.06
27.47
26.05
1.6M 8.79%
Feb 26 25.15 25.63
25.9
24.9
1.3M -2.56%
Feb 25 25.81 26.57
27.1
25.67
1.8M -3.73%
Feb 24 26.81 24.99
26.85
24.9
1.6M 7.80%
Feb 23 24.87 24.56
25.18
24.43
1.6M 1.10%
Feb 22 24.6 23.51
24.84
23.41
1.8M 4.77%
Feb 19 23.48 23.11
23.66
22.97
1.6M 2.80%
Feb 18 22.84 23.42
23.5
22.64
1.1M -2.06%
Feb 17 23.32 23.04
23.54
22.85
1.6M 1.35%
Feb 16 23.01 22.51
23.08
22.46
992K 3.56%
Feb 12 22.22 21.73
22.26
21.73
1.1M 1.65%
Feb 11 21.86 22.12
22.38
21.76
1.3M -0.82%
Feb 10 22.04 22.07
22.43
21.73
1.5M 0.82%
Feb 9 21.86 22.36
22.62
21.7
2.2M -2.45%
Feb 8 22.41 21.84
22.75
21.84
2.1M 3.75%
Feb 5 21.6 21.12
21.61
21.03
1.4M 3.45%
Feb 4 20.88 20.86
21.09
20.5
1.7M 0.97%
Feb 3 20.68 20.33
21
20.29
1.4M 1.37%
Feb 2 20.4 20.27
20.51
20.07
1.3M 1.34%
Feb 1 20.13 20.02
20.34
19.53
1.5M 2.23%
Jan 29 19.69 19.98
20.06
19.44
3.1M -0.71%
Jan 28 19.83 20.92
20.96
19.68
1.6M -3.13%
Jan 27 20.47 20.45
21.12
20.23
1.9M -2.24%
Jan 26 20.94 21.53
21.53
20.74
1.1M -1.37%
Jan 25 21.23 21.6
21.78
20.9
1.4M -1.35%
Jan 22 21.52 20.6
21.55
20.43
1.2M 2.33%
Jan 21 21.03 21.17
21.44
20.79
1.3M -0.76%
Jan 20 21.19 21.34
21.49
20.91
1.3M -0.56%
Jan 19 21.31 21.5
22.02
21.24
1.2M 0.09%
Jan 15 21.29 21.4
21.43
20.89
1.2M -2.7%
Jan 14 21.88 22.42
22.59
21.85
1.3M -0.77%
Jan 13 22.05 22.6
22.6
21.82
1.1M -2.82%
Jan 12 22.69 21.2
22.98
20.96
1.8M 4.76%
Jan 11 21.66 22
22.48
21.39
1.8M -3.99%
Jan 8 22.56 22.5
22.81
21.82
2.3M -2.76%
Jan 7 23.2 23.88
24.16
23.07
2.2M -1.23%
Jan 6 23.49 21.9
23.91
21.67
2.6M 10.96%
Jan 5 21.17 20.39
21.4
20.39
1.1M 3.52%
Jan 4 20.45 20.91
21.61
20.33
1.5M -0.44%
Dec 31 20.54 20.28
20.67
20.04
1.2M 1.28%
Dec 30 20.28 19.91
20.42
19.91
794K 2.01%
Dec 29 19.88 20.14
20.28
19.79
799K -1.34%
Dec 28 20.15 20.14
20.41
19.84
731K 0.65%
Dec 24 20.02 19.99
20.02
19.61
275K 0.20%
Dec 23 19.98 20.05
20.28
19.91
794K 0.05%
Dec 22 19.97 20.27
20.33
19.96
587K -1.24%
Dec 21 20.22 19.62
20.25
19.62
1.2M 0.70%
Dec 18 20.08 20.5
20.56
20.04
3.1M -2%
Dec 17 20.49 20.86
20.87
20.29
1.1M -1.16%
Dec 16 20.73 20.7
20.84
20.46
919K 0.63%
Dec 15 20.6 20.12
20.63
19.75
1.2M 4.25%
Dec 14 19.76 20.21
20.46
19.73
1.6M -0.7%
Dec 11 19.9 20.25
20.32
19.65
1.4M -3.12%
Dec 10 20.54 20.33
20.81
20.15
941K 0.39%
Dec 9 20.46 20.77
20.99
20.27
1.1M -0.92%
Dec 8 20.65 19.92
20.66
19.89
1.2M 2.33%
Dec 7 20.18 19.86
20.18
19.63
1.1M 1.25%
Dec 4 19.93 19.7
20.12
19.63
1.5M 2.26%
Dec 3 19.49 19.76
20.2
19.46
1.5M -4.41%
Dec 2 20.39 20.83
20.83
20.28
1.2M -2.35%
Dec 1 20.88 20.95
21.19
20.59
1.5M 4.87%
Nov 30 19.91 20.72
20.72
19.91
1.2M -4.78%
Nov 27 20.91 20.89
21.19
20.65
446K -0.29%
Nov 25 20.97 21.3
21.33
20.85
673K -1.92%
Nov 24 21.38 21.15
21.43
20.86
1.6M 3.09%
Nov 23 20.74 21
21.15
20.54
1.2M -0.05%
Nov 20 20.75 20.9
20.98
20.5
576K -1%
Nov 19 20.96 20.7
21.25
20.66
631K 0.72%
Nov 18 20.81 22
22.09
20.81
1.2M -4.85%
Nov 17 21.87 21.34
21.99
21.27
800K 0.64%
Nov 16 21.73 21.3
21.96
21.3
1.2M 4.12%
Nov 13 20.87 20.29
20.98
20.29
835K 3.52%
Nov 12 20.16 20.44
20.61
19.86
715K -3.03%
Nov 11 20.79 20.75
20.92
20.43
1.1M 0.43%
Nov 10 20.7 20.46
20.71
20.18
1.4M 2.42%
Nov 9 20.21 20.76
21.29
19.92
962K 4.77%
Nov 6 19.29 19.61
19.78
19.08
1.5M -0.82%
Nov 5 19.45 19.1
20.06
19.1
1.6M 2.91%
Nov 4 18.9 20.16
20.18
18.67
2.6M -8.3%
Nov 3 20.61 21.4
21.4
20.54
1.3M -1.67%
Nov 2 20.96 20.99
20.99
20.57
803K 1.50%
Oct 30 20.65 20.28
20.68
20.06
1.1M 1.18%
Oct 29 20.41 19.5
20.53
19.38
884K 3.81%
Oct 28 19.66 20.09
20.17
19.63
1.0M -5.07%
Oct 27 20.71 20.72
21.03
20.66
718K -0.38%
Oct 26 20.79 21.04
21.19
20.65
1.1M -2.53%
Oct 23 21.33 21.4
21.55
21.17
884K 0.52%
Oct 22 21.22 20.84
21.28
20.75
847K 1.92%
Oct 21 20.82 20.84
21.39
20.82
1.0M -0.1%
Oct 20 20.84 21.24
21.71
20.75
1.7M -1.28%
Oct 19 21.11 21.79
21.95
21.02
1.4M -2.36%
Oct 16 21.62 21.62
21.97
21.21
1.7M -3.09%
Oct 15 22.31 21.83
22.88
21.45
1.5M -2.7%
Oct 14 22.93 23.17
23.63
22.93
1.2M -0.48%
Oct 13 23.04 22.92
23.28
22.61
891K -0.78%
Oct 12 23.22 22.6
23.34
22.53
948K 2.56%
Oct 9 22.64 23
23.17
22.5
1.6M -0.66%
Oct 8 22.79 22.41
22.85
22.24
866K 3.03%
Oct 7 22.12 21.49
22.24
21.49
1.1M 5.03%
Oct 6 21.06 21.5
21.87
21.03
1.6M -1.27%
Oct 5 21.33 20.88
21.45
20.83
861K 3.75%
Oct 2 20.56 19.67
20.89
19.61
1.0M 2.29%
Oct 1 20.1 20.02
20.36
19.86
922K 0.60%
Sep 30 19.98 20.13
20.54
19.88
1.1M -0.25%
Sep 29 20.03 20.6
20.72
19.96
642K -2.86%
Sep 28 20.62 20.69
20.98
20.4
754K 2.08%
Sep 25 20.2 19.88
20.44
19.7
718K 0.10%
Sep 24 20.18 19.78
20.8
19.39
1.1M 1.92%
Sep 23 19.8 19.54
20.35
19.5
1.3M 1.07%
Sep 22 19.59 19.86
19.95
19.41
989K -0.91%
Sep 21 19.77 20.91
20.97
19.4
1.6M -7.92%
Sep 18 21.47 21.69
22.15
21.41
2.3M -0.92%
Sep 17 21.67 21.16
21.89
20.86
941K 0.88%
Sep 16 21.48 20.86
21.72
20.59
1.4M 3.57%
Sep 15 20.74 20.81
20.95
20.48
723K 0.63%
Sep 14 20.61 20.3
20.66
20.09
901K 2.59%
Sep 11 20.09 19.87
20.35
19.78
827K 1.88%
Sep 10 19.72 20.27
20.32
19.71
1.0M -2.38%
Sep 9 20.2 20.47
20.54
19.88
659K 0.25%
Sep 8 20.15 20.38
20.46
20.01
914K -2.89%
Sep 4 20.75 20.95
21.08
20.38
745K 0.88%
Sep 3 20.57 21.07
21.25
20.45
952K -3.15%
Sep 2 21.24 21.24
21.35
20.89
840K 0%
Sep 1 21.24 20.88
21.25
20.42
961K 1.77%
Aug 31 20.87 21.53
21.65
20.86
1.1M -3.33%
Aug 28 21.59 21.5
21.87
21.39
798K 1.12%
Aug 27 21.35 21.29
21.49
21.15
815K 0.76%
Aug 26 21.19 21.11
21.39
20.99
642K -0.38%
Aug 25 21.27 21.32
21.43
20.85
803K 0%
Aug 24 21.27 21.12
21.28
20.74
767K 2.60%
Aug 21 20.73 21.03
21.27
20.62
878K -2.99%
Aug 20 21.37 21.03
21.54
20.9
997K -0.74%
Aug 19 21.53 21.79
22.01
21.45
1.4M -1.69%
Aug 18 21.9 22.14
22.21
21.8
992K -0.36%
Aug 17 21.98 22.42
22.53
21.76
1.2M -0.9%
Aug 14 22.18 22
22.43
21.77
1.2M -0.18%
Aug 13 22.22 22.33
22.6
22.06
954K -2.46%
Aug 12 22.78 22.91
22.94
22.49
783K 1.29%
Aug 11 22.49 23
23.33
22.42
1.1M -1.62%
Aug 10 22.86 21.99
23
21.97
1.3M 4.48%
Aug 7 21.88 21.49
21.89
21.31
824K 0.92%
Aug 6 21.68 21.63
21.94
21.45
936K 0.05%
Aug 5 21.67 21.96
21.98
21.67
1.1M 1.36%
Aug 4 21.38 21.22
21.46
21.07
987K 0.33%
Aug 3 21.31 20.87
21.52
20.56
1.1M 3.05%
Jul 31 20.68 21
21.16
20.49
1.3M -1.05%
Jul 30 20.9 20.57
20.9
20.38
1.2M -0.43%
Jul 29 20.99 20
21.49
20
2.6M 5.69%
Jul 28 19.86 20.44
20.44
19.85
1.0M -3.83%
Jul 27 20.65 20.34
20.75
20.25
965K 1.13%
Jul 24 20.42 20.47
20.51
20.04
1.1M -0.24%
Jul 23 20.47 20.51
20.93
20.41
954K -0.44%
Jul 22 20.56 20.15
20.6
20.15
901K 1.03%
Jul 21 20.35 20.29
20.59
20.25
821K 1.19%
Jul 20 20.11 20.2
20.34
19.95
864K -1.28%
Jul 17 20.37 20.41
20.63
20.29
763K -0.05%
Jul 16 20.38 20.46
20.72
20.27
1.3M -1.21%
Jul 15 20.63 20.75
20.94
20.15
1.2M 1.23%
Jul 14 20.38 19.51
20.41
19.49
1.1M 4.09%
Jul 13 19.58 20.24
20.4
19.54
1.2M -1.81%
Jul 10 19.94 19.31
19.99
19.23
791K 4.07%
Jul 9 19.16 19.48
19.58
19.04
877K -1.59%
Jul 8 19.47 19.78
19.99
19.25
924K -1.57%
Jul 7 19.78 19.85
20.18
19.64
890K -1.64%
Jul 6 20.11 20.46
20.49
19.67
946K 1.41%
Jul 2 19.83 20.25
20.52
19.73
894K -0.2%
Jul 1 19.87 20.55
20.57
19.78
1.2M -2.6%
Jun 30 20.4 20.01
20.54
19.98
921K 1.19%
Jun 29 20.16 19.95
20.33
19.74
1.2M 3.07%
Jun 26 19.56 19.83
19.94
19.39
1.5M -3.07%
Jun 25 20.18 19.42
20.2
19.39
1.3M 2.75%
Jun 24 19.64 20.15
20.36
19.47
1.5M -4.43%
Jun 23 20.55 21.16
21.19
20.54
1.6M -0.15%
Jun 22 20.58 20.33
20.67
20.13
1.7M 1.38%
Jun 19 20.3 20.82
21.1
20.09
2.5M -1.02%
Jun 18 20.51 19.44
21.1
19.3
2.7M 5.56%
Jun 17 19.43 19.59
19.76
19.19
1.6M -1.27%
Jun 16 19.68 19.38
19.91
19.12
2.1M 7.36%
Jun 15 18.33 17.5
18.64
17.43
1.1M 0.27%
Jun 12 18.28 18.45
18.64
17.86
1.5M 4.34%
Jun 11 17.52 18.27
18.71
17.46
2.2M -9.22%
Jun 10 19.3 19.17
19.75
18.71
2.0M 0.63%
Jun 9 19.18 19.15
19.36
18.93
1.2M -2.54%
Jun 8 19.68 20
20.22
19.4
1.6M -1.6%
Jun 5 20 20.16
20.63
19.93
1.3M 4.11%
Jun 4 19.21 18.98
19.22
18.59
1.0M 0.84%
Jun 3 19.05 18.44
19.09
18.13
1.6M 6.42%
Jun 2 17.9 17.67
18.04
17.55
1.3M 2.52%
Jun 1 17.46 17.34
17.58
17.09
1.1M 1.75%
May 29 17.16 17.19
17.46
16.92
1.3M -1.72%
May 28 17.46 18.04
18.18
17.41
1.4M -2.02%
May 27 17.82 17.65
17.91
17.1
1.8M 3.97%
May 26 17.14 17
17.3
16.64
1.5M 5.80%
May 22 16.2 16.23
16.31
15.9
1.1M -0.31%
May 21 16.25 16.47
16.64
16.18
1.2M -0.98%
May 20 16.41 16.46
16.93
16.37
1.4M 1.74%
May 19 16.13 16
16.58
16
1.3M -0.55%
May 18 16.22 15.77
16.41
15.68
2.2M 9.52%
May 15 14.81 14.55
14.84
14.35
894K 1.37%
May 14 14.61 13.98
14.63
13.72
911K 1.81%
May 13 14.35 14.42
14.6
13.96
1.4M -1.58%
May 12 14.58 16.08
16.14
14.56
2.1M -9.1%
May 11 16.04 16.33
16.6
15.79
1.1M -5.03%
May 8 16.89 16.46
16.91
16.38
707K 4.84%
May 7 16.11 15.98
16.19
15.8
810K 3.34%
May 6 15.59 15.95
16.03
15.52
704K -1.52%
May 5 15.83 16.25
16.84
15.78
951K -0.69%
May 4 15.94 15.61
16.3
15.6
1.1M -0.19%
May 1 15.97 15.42
16.2
15.36
1.5M 0.19%
Apr 30 15.94 16.92
16.99
15.91
2.5M -9.23%
Apr 29 17.56 16.74
17.89
16.74
1.2M 8.66%
Apr 28 16.16 16.8
16.83
15.74
1.3M -0.74%
Apr 27 16.28 15.45
16.45
15.3
1.8M 5.92%
Apr 24 15.37 15.84
15.94
15.07
988K -0.39%
Apr 23 15.43 15.26
16.03
15.25
1.1M 2.05%
Apr 22 15.12 15.63
15.63
14.91
1.0M -0.07%
Apr 21 15.13 14.81
15.32
14.7
949K -1.94%
Apr 20 15.43 15.4
15.91
15.22
789K -3.74%
Apr 17 16.03 16.14
16.43
15.82
858K 3.96%
Apr 16 15.42 15.07
15.42
14.67
1.2M 2.19%
Apr 15 15.09 15.46
15.86
14.69
1.0M -7.93%
Apr 14 16.39 16.58
16.98
16.18
911K 1.86%
Apr 13 16.09 16.77
17.09
15.99
1.3M -4.79%
Apr 9 16.9 16.89
17.66
16.71
2.2M 3.62%
Apr 8 16.31 16.12
16.61
15.68
1.0M 2.32%
Apr 7 15.94 16.39
16.81
15.72
1.2M 1.46%
Apr 6 15.71 15.33
15.86
15.3
1.1M 7.38%
Apr 3 14.63 15.34
15.69
14.29
1.6M -6.93%
Apr 2 15.72 15.46
16.4
15.12
1.6M 1.48%
Apr 1 15.49 15.19
16.3
14.94
2.7M -1.9%
Mar 31 15.79 14.83
16.29
14.67
2.8M 7.49%
Mar 30 14.69 13.48
14.79
13.05
1.8M 8.98%
Mar 27 13.48 13.97
14.39
13.39
1.8M -8.24%
Mar 26 14.69 13.87
14.83
13.39
2.4M 8.09%
Mar 25 13.59 14.14
14.59
13.1
2.1M -4.5%
Mar 24 14.23 14.31
14.81
13.7
2.3M 6.59%
Mar 23 13.35 13.22
14.22
13.1
2.7M 1.83%
Mar 20 13.11 12.76
13.94
12.3
4.1M 4.96%
Mar 19 12.49 11.5
13.07
10.76
2.9M 8.70%
Mar 18 11.49 12.4
12.97
10.85
2.4M -13.54%
Mar 17 13.29 13.23
13.67
12.55
3.0M 3.91%
Mar 16 12.79 13.25
14.51
12.59
1.9M -15.58%
Mar 13 15.15 14.65
15.15
13.4
2.1M 12.14%
Mar 12 13.51 13.69
15.1
13.12
2.4M -9.81%
Mar 11 14.98 14.88
15.21
14.48
2.6M -3.85%
Mar 10 15.58 15.18
15.59
14.32
1.5M 8.04%
Mar 9 14.42 15.55
16.19
14.29
2.0M -17.36%
Mar 6 17.45 17.23
17.69
17.05
1.9M -3.27%
Mar 5 18.04 18.42
18.7
17.78
1.4M -6.53%
Mar 4 19.3 18.94
19.35
18.53
1.0M 3.88%
Mar 3 18.58 18.95
19.67
18.32
1.5M -1.8%
Mar 2 18.92 18.44
18.94
17.78
1.4M 3.61%
Feb 28 18.26 17.67
18.35
17.6
2.2M -1.19%
Feb 27 18.48 18.91
19.29
18.34
1.8M -5.52%
Feb 26 19.56 19.77
20.08
19.24
1.4M 0.15%
Feb 25 19.53 20.52
20.55
19.53
1.7M -4.5%
Feb 24 20.45 20
20.57
19.98
1.0M -1.59%
Feb 21 20.78 20.38
20.85
20.3
1.4M 1.07%
Feb 20 20.56 20.78
20.98
20.28
1.2M -2.05%
Feb 19 20.99 20.79
21.13
20.67
1.2M 1.45%
Feb 18 20.69 20.68
21
20.47
1.0M -0.53%
Feb 14 20.8 21.13
21.16
20.73
575K -1.56%
Feb 13 21.13 21.11
21.27
20.96
847K -0.94%
Feb 12 21.33 21.91
21.99
21.28
1.1M -1.39%
Feb 11 21.63 21.55
21.8
21.43
989K 1.07%
Feb 10 21.4 20.9
21.43
20.88
1.4M 1.71%
Feb 7 21.04 21.18
21.36
20.97
958K -2%
Feb 6 21.47 21.81
21.89
21.33
1.0M -0.97%
Feb 5 21.68 21.07
21.76
21
2.2M 3.88%
Feb 4 20.87 20.94
20.96
20.7
1.3M 2.10%
Feb 3 20.44 20.65
20.96
20.35
2.3M -0.54%
Jan 31 20.55 21.25
21.33
20.41
1.9M -4.37%
Jan 30 21.49 20.92
21.51
20.89
1.3M 1.70%
Jan 29 21.13 21
21.39
20.97
1.8M 0.81%
Jan 28 20.96 21.42
21.55
20.95
1.2M -1.04%
Jan 27 21.18 21.05
21.45
20.69
1.7M -1.67%
Jan 24 21.54 21.79
22
21.35
1.2M -1.37%
Jan 23 21.84 21.61
21.89
21.27
1.9M -0.09%
Jan 22 21.86 21.65
21.89
21.34
2.4M 1.44%
Jan 21 21.55 21.62
21.73
21.07
2.7M -1.24%
Jan 17 21.82 22.2
22.24
21.58
1.7M -1.04%
Jan 16 22.05 22.33
22.39
21.89
1.4M -0.63%
Jan 15 22.19 22.08
22.29
21.92
1.9M -0.14%
Jan 14 22.22 22.45
22.51
22.07
1.8M -1.68%
Jan 13 22.6 22.75
22.76
22.44
2.0M 0%
Jan 10 22.6 22.8
22.99
22.46
1.6M -0.88%
Jan 9 22.8 23.05
23.31
22.46
2.1M -1.6%
Jan 8 23.17 22.75
23.41
22.7
3.3M 2.30%
Jan 7 22.65 21.99
22.85
21.93
3.7M 2.40%
Jan 6 22.12 23.82
24.04
21.4
10.1M -0.27%
Jan 3 22.18 21.78
22.48
21.77
3.4M -0.76%
Jan 2 22.35 22.7
22.7
22.17
1.9M 0.36%
Dec 31 22.27 22.25
22.57
22.25
1.7M -0.27%
Dec 30 22.33 22.51
22.6
22.32
1.9M -0.89%
Dec 27 22.53 22.45
22.59
22.24
934K 0.85%
Dec 26 22.34 22.33
22.4
22.11
791K 0.49%
Dec 24 22.23 22.23
22.51
22.11
630K 0.23%
Dec 23 22.18 21.68
22.27
21.65
1.8M 2.12%
Dec 20 21.72 21.79
22.05
21.66
2.2M -0.18%
Dec 19 21.76 22.03
22.2
21.73
1.5M -0.78%
Dec 18 21.93 22.02
22.02
21.75
2.0M 0%
Dec 17 21.93 21.82
22.03
21.7
1.2M 0.69%
Dec 16 21.78 22.56
22.61
21.72
2.0M -1.67%
Dec 13 22.15 22.51
22.86
22.02
1.1M -1.99%
Dec 12 22.6 22.51
22.86
22.36
2.2M 0%
Dec 11 22.6 22.57
22.86
22.49
1.6M 0.62%
Dec 10 22.46 22.38
22.72
22.18
2.0M 0.13%
Dec 9 22.43 22.44
22.72
22.35
1.6M 0.90%
Dec 6 22.23 21.97
22.39
21.94
1.4M 2.40%
Dec 5 21.71 21.72
21.8
21.43
598K 0.46%
Dec 4 21.61 21.55
21.83
21.5
1.0M 1.41%
Dec 3 21.31 21.2
21.34
20.87
1.0M -1.62%
Dec 2 21.66 21.42
21.75
21.39
841K 1.40%
Nov 29 21.36 21.66
21.68
21.33
408K -1.84%
Nov 27 21.76 21.5
21.91
21.41
1.3M 1.21%
Nov 26 21.5 21.38
21.59
21.14
1.9M 2.67%
Nov 25 20.94 20.68
21.11
20.59
1.2M 1.90%
Nov 22 20.55 20.47
20.69
20.42
1.4M 1.58%
Nov 21 20.23 20.16
20.41
19.99
1.3M 0.50%
Nov 20 20.13 19.69
20.27
19.65
1.2M 0.95%
Nov 19 19.94 20.45
20.49
19.87
765K -1.34%
Nov 18 20.21 20.04
20.21
19.82
957K 0.40%
Nov 15 20.13 20.03
20.27
20
1.4M 1.62%
Nov 14 19.81 19.56
20.03
19.48
1.3M 0.87%
Nov 13 19.64 19.93
20.11
19.59
994K -2.48%
Nov 12 20.14 20.37
20.67
20.04
1.2M -0.74%
Nov 11 20.29 20.27
20.62
20.04
1.3M -1.02%
Nov 8 20.5 20.03
20.52
19.86
1.5M 1.59%
Nov 7 20.18 20.34
20.38
20.02
1.1M 0.85%
Nov 6 20.01 19.73
20.07
19.45
1.3M 0.76%
Nov 5 19.86 20.05
20.12
19.75
1.3M -0.4%
Nov 4 19.94 19.94
20
19.48
1.6M 1.73%
Nov 1 19.6 19.62
19.88
19.57
2.5M 1.40%
Oct 31 19.33 19.21
19.37
18.98
1.3M -0.31%
Oct 30 19.39 19.47
19.48
19.12
1.0M -1.47%
Oct 29 19.68 19.27
19.71
19.15
1.2M 1.86%
Oct 28 19.32 19.4
19.75
19.31
1.2M 0.42%
Oct 25 19.24 19.11
19.67
18.9
1.5M 1.26%
Oct 24 19 19.3
19.79
18.94
2.0M -0.63%
Oct 23 19.12 18.86
19.23
17.71
3.3M 1.16%
Oct 22 18.9 18.44
18.95
18.19
2.7M 2.33%
Oct 21 18.47 19.08
19.27
18.43
1.5M -1.44%
Oct 18 18.74 18.62
19.07
18.55
1.3M 0.48%
Oct 17 18.65 19.39
19.69
18.47
2.4M -3.07%
Oct 16 19.24 19.27
19.51
19
1.5M -1.03%
Oct 15 19.44 18.89
19.71
18.57
2.1M 3.68%
Oct 14 18.75 18.49
18.86
18.29
2.2M -0.64%
Oct 11 18.87 18.19
19.03
18.15
1.7M 6.43%
Oct 10 17.73 17.7
17.76
17.4
1.1M 1.60%
Oct 9 17.45 17.52
17.52
17.16
757K 0.93%
Oct 8 17.29 17.31
17.46
17.18
968K -1.87%
Oct 7 17.62 17.64
18.06
17.55
817K -0.11%
Oct 4 17.64 17.49
17.65
17.13
1.1M 0.97%
Oct 3 17.47 16.98
17.58
16.91
1.5M 2.52%
Oct 2 17.04 17.09
17.24
16.8
1.5M -1.67%
Oct 1 17.33 17.53
18.01
17.26
1.6M -0.29%
Sep 30 17.38 16.74
17.58
16.66
1.6M 3.82%
Sep 27 16.74 16.92
17.23
16.63
1.4M -0.3%
Sep 26 16.79 17.42
17.57
16.16
3.1M -5.94%
Sep 25 17.85 17.22
18.02
17.16
1.8M 3.54%
Sep 24 17.24 17.84
17.88
17.11
1.6M -3.69%
Sep 23 17.9 17.38
18.18
17.28
1.3M -0.39%
Sep 20 17.97 18.39
18.41
17.8
2.6M -2.18%
Sep 19 18.37 18.34
18.72
18.31
1.3M -1.71%
Sep 18 18.69 18.78
19.13
18.47
1.2M -1.06%
Sep 17 18.89 18.68
19.01
18.3
2.0M -0.37%
Sep 16 18.96 18.56
19.09
18.54
1.8M 1.07%
Sep 13 18.76 18.94
19.02
18.61
1.4M 0.91%
Sep 12 18.59 18.59
18.9
18.22
2.0M 0.38%
Sep 11 18.52 17.61
18.67
17.2
2.8M 6.25%
Sep 10 17.43 16.6
17.45
16.46
1.8M 5.57%
Sep 9 16.51 16.02
16.53
15.97
1.1M 4.16%
Sep 6 15.85 16.07
16.17
15.79
677K -0.69%
Sep 5 15.96 15.8
16.26
15.7
951K 2.70%
Sep 4 15.54 15.39
15.84
15.31
1.5M 3.19%
Sep 3 15.06 15.39
15.43
15
1.8M -3.89%
Aug 30 15.67 15.73
15.8
15.46
1.0M 0.06%
Aug 29 15.66 15.58
15.83
15.58
725K 2.42%
Aug 28 15.29 14.91
15.45
14.69
1.3M 2.21%
Aug 27 14.96 15.5
15.69
14.95
1.9M -2.48%
Aug 26 15.34 15.4
15.5
14.95
869K 1.32%
Aug 23 15.14 15.73
15.82
15.11
1.1M -4.84%
Aug 22 15.91 16.45
16.45
15.87
1.0M -2.99%
Aug 21 16.4 16.68
16.68
16.39
899K -0.12%
Aug 20 16.42 16.13
16.5
16.06
990K 0.80%
Aug 19 16.29 16.07
16.39
15.93
971K 3.56%
Aug 16 15.73 15.39
15.93
15.29
1.2M 2.95%
Aug 15 15.28 15.8
15.8
15.1
1.3M -2.68%
Aug 14 15.7 16.13
16.16
15.63
1.6M -5.02%
Aug 13 16.53 16.11
17
16.11
1.2M 2.10%
Aug 12 16.19 16.24
16.33
16.04
803K -0.92%
Aug 9 16.34 16.62
16.66
16.1
724K -3.03%
Aug 8 16.85 16.36
16.86
16.36
1.0M 3.88%
Aug 7 16.22 16.24
16.43
16.03
1.7M -2.05%
Aug 6 16.56 16.26
16.59
16.08
939K 1.91%
Aug 5 16.25 16.22
16.35
16.03
733K -2.4%
Aug 2 16.65 16.58
16.75
16.18
1.4M -0.54%
Aug 1 16.74 17.43
17.52
16.52
1.7M -4.4%
Jul 31 17.51 18.21
18.25
17.31
1.3M -3.84%
Jul 30 18.21 17.82
18.22
17.64
1.2M 0.94%
Jul 29 18.04 18
18.07
17.82
703K -0.06%
Jul 26 18.05 17.94
18.06
17.69
1.3M 0.61%
Jul 25 17.94 18.36
18.45
17.84
1.3M -2.66%
Jul 24 18.43 18
18.48
18
794K 1.26%
Jul 23 18.2 18.09
18.25
17.9
1.1M 1.34%
Jul 22 17.96 18.3
18.51
17.87
1.6M -1.54%
Jul 19 18.24 18.17
18.37
18.07
1.3M 0.83%
Jul 18 18.09 17.86
18.18
17.85
1.0M 0.67%
Jul 17 17.97 18
18.14
17.72
1.1M -0.77%
Jul 16 18.11 17.53
18.38
17.49
1.5M 2.90%
Jul 15 17.6 17.85
17.92
17.37
905K -0.73%
Jul 12 17.73 17.32
17.75
17.19
1.5M 2.96%
Jul 11 17.22 17.15
17.41
17.07
1.6M -1.26%
Jul 10 17.44 17.77
17.92
17.41
1.1M -0.97%
Jul 9 17.61 17.47
17.61
17.21
1.3M -0.06%
Jul 8 17.62 17.7
17.89
17.46
1.3M -1.07%
Jul 5 17.81 17.47
17.84
17.38
1.0M 0.56%
Jul 3 17.71 17.94
17.94
17.51
590K -1.94%
Jul 2 18.06 17.89
18.2
17.66
2.0M 0.11%
Jul 1 18.04 18.08
18.17
17.79
1.5M 1.06%
Jun 28 17.85 17.64
17.94
17.63
3.4M 1.36%
Jun 27 17.61 17.38
17.69
17.31
1.8M 1.91%
Jun 26 17.28 17.07
17.4
16.79
2.1M 3.16%
Jun 25 16.75 17
17.12
16.68
2.4M -0.95%
Jun 24 16.91 17.17
17.3
16.89
2.4M -1.05%
Jun 21 17.09 16.96
17.38
16.82
6.0M 1%
Jun 20 16.92 16.85
17.36
16.28
3.9M 6.55%
Jun 19 15.88 15.91
16.16
15.7
2.0M 1.21%
Jun 18 15.69 15.4
16.12
15.37
1.6M 2.89%
Jun 17 15.25 15.02
15.44
14.86
1.7M 0.86%
Jun 14 15.12 15.13
15.28
14.82
1.1M -0.53%
Jun 13 15.2 14.83
15.36
14.62
1.8M 2.43%
Jun 12 14.84 14.77
14.94
14.61
1.4M 0.13%
Jun 11 14.82 14.91
15.04
14.77
1.4M 2.21%
Jun 10 14.5 14.52
14.72
14.44
1.1M 0.21%
Jun 7 14.47 14.4
14.6
14.26
928K 0.70%
Jun 6 14.37 14.24
14.5
14.11
1.0M 0.63%
Jun 5 14.28 14.47
14.47
14.08
917K -1.04%
Jun 4 14.43 14.02
14.55
13.99
1.1M 4.72%
Jun 3 13.78 13.36
13.86
13.29
1.6M 3.22%
May 31 13.35 13.47
13.6
13.27
2.2M -3.19%
May 30 13.79 14.09
14.31
13.76
1.4M -4.1%
May 29 14.38 14.2
14.43
14.06
1.0M -0.21%
May 28 14.41 14.73
14.77
14.38
840K -2.04%
May 24 14.71 14.87
15.22
14.7
1.6M 0.34%
May 23 14.66 14.63
14.76
14.2
2.2M -1.48%
May 22 14.88 15.22
15.3
14.65
1.2M -2.75%
May 21 15.3 15.03
15.42
14.96
1.5M 2.20%
May 20 14.97 15.24
15.28
14.84
2.5M -3.36%
May 17 15.49 16
16.1
15.14
4.1M -5.38%
May 16 16.37 16.49
16.63
16.33
956K 0.06%
May 15 16.36 16
16.37
15.87
1.0M 0.86%
May 14 16.22 16.14
16.35
16.07
704K 0.81%
May 13 16.09 16.37
16.4
15.88
1.1M -4.34%
May 10 16.82 16.76
16.92
16.47
872K 0.30%
May 9 16.77 16.41
16.8
16.32
804K 0.72%
May 8 16.65 16.66
17
16.58
722K -0.77%
May 7 16.78 16.97
17.15
16.66
841K -2.78%
May 6 17.26 17.18
17.46
17.09
748K -2.43%
May 3 17.69 17.02
17.71
17.02
874K 5.23%
May 2 16.81 16.8
16.96
16.68
955K -0.41%
May 1 16.88 17.32
17.32
16.87
850K -2.37%
Apr 30 17.29 17.45
17.45
17.13
1.2M -0.8%
Apr 29 17.43 17.25
17.46
17.18
656K 0.93%
Apr 26 17.27 17.3
17.48
17.18
1.1M -0.17%
Apr 25 17.3 17.61
17.61
16.97
793K -1.59%
Apr 24 17.58 17.82
18
17.55
1.4M -1.12%
Apr 23 17.78 17.34
17.92
17.34
1.4M 2.60%
Apr 22 17.33 17.53
17.53
17.1
753K -1.42%
Apr 18 17.58 17.81
17.91
17.37
812K -1.62%
Apr 17 17.87 18.05
18.26
17.78
1.3M -0.45%
Apr 16 17.95 17.75
18.01
17.67
765K 1.36%
Apr 15 17.71 17.59
17.75
17.39
833K 0.68%
Apr 12 17.59 17.67
17.83
17.46
847K 1.09%
Apr 11 17.4 17.43
17.6
17.2
1.0M -0.68%
Apr 10 17.52 17.62
17.66
17.36
877K -0.51%
Apr 9 17.61 17.95
18.16
17.52
1.3M -2.81%
Apr 8 18.12 18.25
18.27
17.95
967K -0.71%
Apr 5 18.25 18.17
18.37
18.12
746K 1.05%
Apr 4 18.06 18.08
18.16
17.86
1.2M -0.28%
Apr 3 18.11 17.88
18.33
17.88
1.7M 4.26%
Apr 2 17.37 17.57
17.57
17.18
1.4M -1.03%
Apr 1 17.55 17.39
17.73
17.27
1.2M 2.75%
Mar 29 17.08 17.12
17.36
17.05
1.8M 1.12%
Mar 28 16.89 16.87
16.93
16.54
1.4M 0.54%
Mar 27 16.8 16.72
16.86
16.4
1.7M 0.30%
Mar 26 16.75 16.93
16.95
16.5
1.3M 0%