Earnings Ahead

CMC - Commercial Metals Co

43.64 -1.25 -2.79

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%