Earnings Ahead

CPRT - Copart, Inc.

86.22 -1.87 -2.12

  1. Home
  2. Services
  3. CPRT
Copart, Inc.

Copart, Inc.

About

Profile

We are a global leader in online vehicle auctions. Our innovative technology and online auction platform links sellers to more than 750,000 Members in over 170 countries. We offer services to process and sell salvage and clean title vehicles to dealers, d

Headquarters

Dallas, Texas, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

CPRT

Shares gained 6% and reached a new 52-week high Thursday. The online vehicle seller's fiscal third-quarter earnings and revenue came above Wall Street's expectations.


 
...

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.
  • Copart Non-GAAP EPS of $0.72 beats by $0.08, revenue of $1.02B beats by $10M
  • Copart Q3 2023 Earnings Preview
  • Electronics, department stores lead declines in weak retail sales report
  • IAA-Ritchie deal has 70% chance of getting support from proxy advisors - analyst
  • Copart Non-GAAP EPS of $0.61 beats by $0.03, revenue of $956.72M beats by $25.26M
  • Copart Q2 2023 Earnings Preview
  • Copart appoints CFO Leah Stearns and Chief Legal Officer Paul Kirkpatrick
  • Copart Non-GAAP EPS of $0.51, revenue of $893.37M
  • Copart FQ1 2023 Earnings Preview
  • Copart stock dips as margin disappoints
  • Copart Non-GAAP EPS of $1.13 beats by $0.03, revenue of $883.39M beats by $9.26M
  • Copart Q4 2022 Earnings Preview
  • John North moves from CFO of Copart to CEO of Lazydays
  • Goldman touts stable stocks for this market; here is their rebalanced portfolio
  • Copart, IAA to benefit as back-to-work increases collision probability
  • Copart carries higher on strong sales, cost mitigation
  • Copart Non-GAAP EPS of $1.17 beats by $0.03, revenue of $939.94M beats by $76.98M
  • Copart Q3 2022 Earnings Preview
  • JP Morgan sees used auto prices stabilizing
  • Copart picks internal candidate for co-CEO role

Earnings History

Date EPS / Forecast Revenue / Forecast
February 16, 2022 1.1 / 1.07 867.46M / 807M Beat!
November 17, 2021 1.07 / 1 810.13M / 747.74M Beat!
September 8, 2021 1.03 / 0.9144 748.63M / 686.93M Beat!
May 19, 2021 1.09 / 0.7967 733.91M / 629.52M Beat!
February 18, 2021 0.8 / 0.798 617.03M / 629.31M
November 18, 2020 0.79 / 0.7044 592.94M / 575.4M Beat!
September 2, 2020 0.69 / 0.38 525.66M / 453.07M Beat!
May 21, 2020 0.58 / 0.63 550.36M / 547.05M Beat!
May 20, 2020 0.58 / 0.65 550.4M / 570.79M
March 3, 2020 - / 0.66 - / 576.07M
February 19, 2020 0.65 / 0.66 575.14M / 576.07M
November 20, 2019 0.65 / 0.59 554.42M / 544.6M Beat!
September 4, 2019 0.6 / 0.58 542.58M / 517.86M Beat!
May 22, 2019 0.66 / 0.62 553.12M / 535.62M Beat!
February 20, 2019 0.52 / 0.51 484.9M / 488.54M
November 20, 2018 0.47 / 0.47 461.37M / 457.41M Beat!
Date Price Open High Low Vol Change ER
May 18 87.08 82.49
87.4
82.01
2.5M 6.20%
May 17 82 81.54
82.06
80.72
3.1M 0.99%
May 16 81.2 81.27
81.45
80.45
2.0M -0.51%
May 15 81.62 81.75
81.75
81.07
1.6M -0.23%
May 12 81.81 80.57
81.92
80.46
2.2M 1.53%
 
May 11 80.58 80.11
80.62
79.68
1.9M 0.72%
May 10 80 80.02
80.2
79.23
1.6M 0.63%
May 9 79.5 79.38
79.79
79.14
1.6M 0.10%
May 8 79.42 78.84
79.69
78.55
1.7M 0.67%
May 5 78.89 78.17
79.13
78.17
1.6M 0.84%
May 4 78.23 78.75
78.99
78.12
1.3M -0.85%
May 3 78.9 79.14
80.08
78.85
1.3M 0.23%
May 2 78.72 78.38
78.83
77.66
1.6M 0.41%
May 1 78.4 78.22
78.82
78.04
1.7M -0.82%
Apr 28 79.05 77.76
79.1
77.73
1.6M 1.66%
Apr 27 77.76 77.43
77.88
77.05
2.3M 0.84%
Apr 26 77.11 76.87
77.74
76.7
1.9M -0.54%
Apr 25 77.53 78.12
78.21
77.2
1.9M -1.3%
Apr 24 78.55 78.19
78.76
78.08
2.1M 0.20%
Apr 21 78.39 77.72
78.45
77.63
7.5M 0.40%
Apr 20 78.08 77.61
78.58
77.52
1.9M 0%
Apr 19 78.08 77.41
78.17
77.33
1.5M 0.48%
Apr 18 77.71 77.84
78.05
77.49
1.4M 0.37%
Apr 17 77.42 77.16
77.59
76.87
1.9M 0.39%
Apr 14 77.12 76.62
77.35
76.13
1.5M 0.50%
Apr 13 76.74 76.54
76.87
76.1
1.6M 0.79%
Apr 12 76.14 76.09
76.69
75.84
1.7M 0.53%
Apr 11 75.74 75.27
75.83
75.09
1.6M 1.03%
Apr 10 74.97 73.93
75.03
73.66
1.2M 0.79%
Apr 6 74.38 74.06
74.52
73.56
1.6M -0.4%
Apr 5 74.68 75.33
75.57
74.39
1.8M -1.31%
Apr 4 75.67 75.49
76.23
75.14
2.6M 0.25%
Apr 3 75.48 74.72
75.67
74.39
2.1M 0.36%
Mar 31 75.21 73.77
75.41
73.57
2.7M 2.35%
Mar 30 73.48 74.54
74.82
73.41
2.0M -0.76%
Mar 29 74.04 73.7
74.22
73.27
1.6M 1.27%
Mar 28 73.11 72.66
73.43
72.6
1.7M 0.52%
Mar 27 72.73 71.72
72.8
71.6
2.4M 1.82%
Mar 24 71.43 70.75
71.5
70.13
1.5M 0.28%
Mar 23 71.23 70.72
71.92
70.51
2.8M 1.05%
Mar 22 70.49 71.17
72.14
70.47
1.8M -0.96%
Mar 21 71.17 71.01
71.36
70.57
1.4M 0.91%
Mar 20 70.53 69.87
70.59
69.59
1.7M 1.16%
Mar 17 69.72 69.61
69.98
68.98
3.9M -0.41%
Mar 16 70.01 68.03
70.17
67.8
2.0M 2.82%
Mar 15 68.09 68.25
68.78
67.3
2.3M -1.76%
Mar 14 69.31 68.56
69.74
68.33
4.5M 2.05%
Mar 13 67.92 68.01
68.45
67.24
2.8M -0.7%
Mar 10 68.4 69.67
69.73
68.26
2.1M -1.78%
Mar 9 69.64 71.21
71.39
69.52
1.8M -2.22%
Mar 8 71.22 70.57
71.25
70.27
1.6M 1.14%
Mar 7 70.42 70.74
71.14
70.39
2.0M -0.21%
Mar 6 70.57 71.43
71.47
70.4
1.8M -1.19%
Mar 3 71.42 71.18
71.68
70.88
1.8M 0.52%
Mar 2 71.05 69.66
71.29
69.4
1.4M 1.79%
Mar 1 69.8 70.36
70.67
69.48
1.9M -0.94%
Feb 28 70.46 69.91
71.38
69.91
2.5M 0.71%
Feb 27 69.96 69.79
70.12
69.33
2.1M 1.05%
Feb 24 69.23 68.7
69.27
68.29
2.9M -0.53%
Feb 23 69.6 69.49
69.88
69.05
2.1M 0.36%
Feb 22 69.35 69.36
70.02
68.99
2.7M 0.45%
Feb 21 69.04 68.9
70.2
68.51
3.4M 0.94%
Feb 17 68.4 68.6
68.86
67.86
2.1M -0.77%
Feb 16 68.93 69.6
69.6
68.22
1.3M -1.12%
Feb 15 69.71 68.82
69.74
68.6
1.1M 0.62%
Feb 14 69.28 68.68
69.45
68.11
1.1M 0.65%
Feb 13 68.83 68.41
69
68.05
1.1M 1.37%
Feb 10 67.9 68.58
68.88
67.39
1.1M -1.91%
Feb 9 69.22 69.44
69.96
68.86
1.7M 0.63%
Feb 8 68.79 68.29
68.94
68.28
1.3M -0.15%
Feb 7 68.89 67.95
69.17
67.28
1.5M 1.23%
Feb 6 68.05 68.2
68.42
67.78
1.1M -0.86%
Feb 3 68.64 68.85
69.58
68.02
1.8M -1.59%
Feb 2 69.75 69.97
70.93
69.53
2.8M 0.35%
Feb 1 69.51 66.48
70
66.06
2.4M 4.35%
Jan 31 66.61 66.4
67
66.25
1.6M 0.48%
Jan 30 66.29 66.64
67.18
66.22
1.4M -1.18%
Jan 27 67.08 66.48
67.6
65.92
1.3M 0.49%
Jan 26 66.75 66.67
66.89
66.09
1.6M 1.24%
Jan 25 65.93 64.32
66
63.96
1.7M 1.27%
Jan 24 65.1 64.8
65.23
64.08
1.6M 0.37%
Jan 23 64.86 63.73
65.02
63.59
1.8M 2.17%
Jan 20 63.48 61.51
63.62
61.03
1.6M 3.20%
Jan 19 61.51 62.29
62.86
61.44
1.6M -1.63%
Jan 18 62.53 63.6
64.15
62.45
1.6M -0.9%
Jan 17 63.1 62.71
63.2
61.89
1.8M 0.45%
Jan 13 62.82 62.54
62.99
62.24
1.1M 0.42%
Jan 12 62.56 62.28
62.64
61.42
2.1M 0.32%
Jan 11 62.36 61.75
62.48
61.21
2.3M 1.20%
Jan 10 61.62 61.96
62.27
61.34
2.7M -1.31%
Jan 9 62.44 62.66
63.6
62.22
1.8M 0.08%
Jan 6 62.39 61.14
62.63
60.64
1.5M 3.04%
Jan 5 60.55 61.42
61.42
60.51
1.6M -2.31%
Jan 4 61.98 62.28
62.66
61.53
1.5M 0.85%
Jan 3 61.46 61.41
62.08
60.76
1.8M 0.94%
Dec 30 60.89 60.79
61.21
60.24
2.2M -0.56%
Dec 29 61.23 60.55
61.56
60.47
1.3M 2.12%
Dec 28 59.96 60.11
60.79
59.84
1.4M -0.22%
Dec 27 60.09 60.67
61.01
59.8
1.3M -0.69%
Dec 23 60.51 60.04
60.75
59.43
1.0M 0.88%
Dec 22 59.98 60.48
60.79
59.23
1.7M -1.75%
Dec 21 61.05 60.75
61.17
60.44
1.5M 1.33%
Dec 20 60.25 60.24
60.41
59.59
1.4M -0.1%
Dec 19 60.31 60.21
61.2
60.17
1.8M -0.13%
Dec 16 60.39 59.67
60.55
59.67
4.7M -0.3%
Dec 15 60.57 61.85
62.13
60.47
2.3M -3.04%
Dec 14 62.47 62.66
63.45
61.64
2.3M -0.35%
Dec 13 62.69 66.83
66.96
62.05
2.9M -2.63%
Dec 12 64.38 64.25
64.4
63.42
1.8M 0.92%
Dec 9 63.79 63.65
64.38
63.04
1.8M -0.17%
Dec 8 63.9 63.26
64.1
62.89
1.7M 1.28%
Dec 7 63.09 64.1
64.41
62.91
2.4M -1.79%
Dec 6 64.24 65.7
65.98
63.93
2.1M -2.22%
Dec 5 65.7 66.65
66.72
65.39
2.0M -2.16%
Dec 2 67.15 66.45
67.52
66.2
1.8M -0.77%
Dec 1 67.67 66.93
67.79
66.75
1.6M 1.67%
Nov 30 66.56 64.6
66.75
64.07
3.6M 3.29%
Nov 29 64.44 64.85
64.99
63.98
1.8M -0.95%
Nov 28 65.06 64.67
65.67
64.67
2.0M -0.05%
Nov 25 65.09 66.17
66.36
65.06
748K -1.18%
Nov 23 65.87 64.93
66.14
64.64
2.0M 1.75%
Nov 22 64.74 64.28
64.88
63.57
1.8M 1.03%
Nov 21 64.08 63.92
65.35
63.92
2.0M -0.53%
Nov 18 64.42 65.22
65.9
63.68
2.5M 0.44%
Nov 17 64.14 60.18
64.2
59.38
3.5M 3.38%
Nov 16 62.04 62.22
62.6
61.35
3.5M -0.03%
Nov 15 62.06 62.52
63.19
61.65
2.2M 1.34%
Nov 14 61.24 61.47
62.37
61.2
2.1M -0.52%
Nov 11 61.56 60.53
61.87
60.52
1.9M 1.82%
Nov 10 60.46 58.72
60.51
58.56
3.3M 8.60%
Nov 9 55.67 56.53
56.76
55.58
2.1M -2.14%
Nov 8 56.89 57.43
57.93
55.98
2.4M -0.35%
Nov 7 57.09 58.11
58.37
57.03
3.3M -0.51%
Nov 4 57.38 57.33
58.06
56.16
1.8M 1.22%
Nov 3 56.69 55.57
57.62
55.36
2.1M 1.18%
Nov 2 56.03 57.53
58.32
56.01
2.1M -2.64%
Nov 1 57.55 57.97
58.36
57.47
1.6M 0.07%
Oct 31 57.51 57.8
58.15
57.22
2.0M -1.15%
Oct 28 58.18 56.72
58.24
56.28
1.7M 2.59%
Oct 27 56.71 57.05
57.68
56.46
1.7M -0.37%
Oct 26 56.92 56.96
58.15
56.8
1.6M 0.19%
Oct 25 56.81 55.83
56.88
55.74
1.3M 2.23%
Oct 24 55.57 55.15
55.79
54.59
1.9M 1.39%
Oct 21 54.81 54.26
54.94
53.76
2.6M 0.75%
Oct 20 54.4 55.6
56.12
54.26
1.9M -1.93%
Oct 19 55.47 55.67
56.08
54.99
1.5M -1.42%
Oct 18 56.27 56.88
57.34
55.92
2.0M 1.46%
Oct 17 55.46 55.23
55.95
54.83
2.4M 2.86%
Oct 14 53.92 56.03
56.15
53.84
2.1M -2.44%
Oct 13 55.27 53.78
55.72
52.89
2.3M -0.14%
Oct 12 55.35 55.26
55.5
54.68
1.7M 0.76%
Oct 11 54.93 55.16
55.51
54.37
1.9M -0.92%
Oct 10 55.44 55.12
55.92
54.76
2.4M 1.09%
Oct 7 54.84 55.94
56.28
54.63
2.7M -3.21%
Oct 6 56.66 56.36
57.16
56.27
2.7M 0.46%
Oct 5 56.4 55.97
56.94
55.75
2.4M -0.95%
Oct 4 56.94 55.78
56.98
55.78
2.2M 3.85%
Oct 3 54.83 53.86
55.19
53.63
2.2M 3.06%
Sep 30 53.2 54.94
55.26
53.08
4.0M -3.08%
Sep 29 54.89 55.15
55.5
54.56
2.5M -1.28%
Sep 28 55.6 54.9
56.01
54.21
2.9M 2.17%
Sep 27 54.42 53.66
54.56
53.49
3.1M 2.08%
Sep 26 53.31 53.44
54.31
53.21
2.1M 0.45%
Sep 23 53.07 52.49
53.08
52.28
2.2M 1.01%
Sep 22 52.54 53.56
53.81
52.43
2.0M -2.6%
Sep 21 53.94 55.33
55.87
53.94
1.7M -2%
Sep 20 55.04 55.35
55.35
54.58
2.1M -0.9%
Sep 19 55.54 54.85
55.71
54.78
2.3M 0.89%
Sep 16 55.05 55.1
55.31
54.59
5.2M -0.47%
Sep 15 55.31 55.22
55.88
55.05
3.0M -0.13%
Sep 14 55.38 55.18
55.49
54.39
3.1M 0.54%
Sep 13 55.08 57.21
57.38
54.99
3.4M -5.85%
Sep 12 58.5 58.34
59.06
58.13
2.5M 0.76%
Sep 9 58.06 58.53
58.92
57.62
3.2M -0.7%
Sep 8 58.47 56.47
58.53
56.06
3.2M -1.6%
Sep 7 59.42 58.6
59.63
58.37
2.1M 2.04%
Sep 6 58.23 58.78
59.2
57.88
2.8M 0.05%
Sep 2 58.2 59.41
59.9
58.02
2.3M -1.26%
Sep 1 58.94 59.44
59.49
58.05
2.6M -1.49%
Aug 31 59.83 60.68
60.76
59.5
2.0M -0.37%
Aug 30 60.05 60.84
60.91
59.51
1.4M -0.73%
Aug 29 60.49 60.74
60.9
60.22
1.6M -1.14%
Aug 26 61.19 62.97
63.25
61.12
1.7M -3.06%
Aug 25 63.12 62.74
63.14
62.38
1.1M 1.30%
Aug 24 62.31 62.08
62.61
61.54
938K 0.29%
Aug 23 62.13 62.17
62.72
61.92
996K -0.4%
Aug 22 62.38 63.38
63.38
62.15
1.9M -2.71%
Aug 19 64.12 64.67
64.67
63.58
1.6M -1.64%
Aug 18 65.19 65.01
65.46
64.78
1.0M 0.18%
Aug 17 65.07 65.47
65.56
64.74
1.4M -1.14%
Aug 16 65.82 65.13
66.32
64.11
1.3M 0.17%
Aug 15 65.71 65
65.83
64.88
1.3M 1.11%
Aug 12 64.99 64.33
65.13
64.18
2.0M 1.15%
Aug 11 64.25 64.65
65.36
64.01
2.0M -0.2%
Aug 10 64.38 64.5
64.8
64.05
2.9M 1.85%
Aug 9 63.21 64.5
64.5
62.78
2.2M -2.02%
Aug 8 64.51 65.1
65.35
64
1.6M -0.15%
Aug 5 64.61 64.33
65.11
63.81
1.9M -0.86%
Aug 4 65.17 65.11
65.59
64.89
2.0M 0.08%
Aug 3 65.12 64.32
65.38
64.15
1.7M 1.69%
Aug 2 64.04 64.14
64.86
63.85
1.8M -0.61%
Aug 1 64.43 63.6
64.68
63.17
2.3M 0.59%
Jul 29 64.05 62.67
64.25
62.45
2.1M 1.86%
Jul 28 62.88 61.71
62.99
61.42
1.4M 2.38%
Jul 27 61.42 60.22
61.62
60.16
2.8M 2.66%
Jul 26 59.83 60.06
60.17
59.42
1.1M -0.98%
Jul 25 60.42 61.08
61.08
59.92
1.2M -0.93%
Jul 22 60.99 61.88
62.52
60.61
1.6M -1.41%
Jul 21 61.86 61.29
61.92
60.87
2.0M 1.21%
Jul 20 61.12 60.87
61.45
60.43
2.6M 0.68%
Jul 19 60.71 59.01
60.79
58.73
3.0M 4.40%
Jul 18 58.15 58.03
59.17
57.97
3.3M 0.28%
Jul 15 57.99 56.88
58.26
56.88
3.6M 2.58%
Jul 14 56.53 55.22
56.64
54.79
2.3M 1.62%
Jul 13 55.63 54.88
56.01
54.5
1.7M -0.54%
Jul 12 55.93 56.62
57.43
55.69
2.1M -0.8%
Jul 11 56.38 56.74
56.87
56.17
1.8M -1.5%
Jul 8 57.24 57.15
57.51
56.58
1.3M -0.56%
Jul 7 57.56 56.44
57.67
56.44
1.9M 2.06%
Jul 6 56.4 56.45
56.74
55.7
1.6M 0.46%
Jul 5 56.14 54.58
56.33
54.19
1.8M 1.92%
Jul 1 55.08 54.28
55.28
54.15
1.7M 1.38%
Jun 30 54.33 53.99
54.89
53.07
2.0M -0.39%
Jun 29 54.54 54.74
54.82
53.89
1.2M 0.22%
Jun 28 54.42 56.24
56.69
54.33
1.7M -3.05%
Jun 27 56.13 56.31
56.71
55.69
1.5M -0.55%
Jun 24 56.44 55.76
56.48
55.46
2.5M 2.47%
Jun 23 55.08 53.74
55.28
53.37
2.4M 3.49%
Jun 22 53.22 52.47
53.93
52.24
2.1M 0.45%
Jun 21 52.98 53.07
53.81
52.78
2.3M 0.97%
Jun 17 52.47 51.49
53.3
51.32
4.4M 2.10%
Jun 16 51.39 52.03
52.74
51.1
2.8M -3.44%
Jun 15 53.22 52.99
54.03
52.09
2.4M 2.76%
Jun 14 51.79 52.74
53.01
51.77
3.9M -1.24%
Jun 13 52.44 52.94
53.42
52.13
2.7M -3.16%
Jun 10 54.15 55.19
55.22
53.89
2.3M -3.63%
Jun 9 56.19 57.24
57.83
56.19
1.8M -2.04%
Jun 8 57.36 57.92
58.18
57.24
1.8M -1.53%
Jun 7 58.25 56.92
58.38
56.76
2.1M 1.36%
Jun 6 57.47 58.32
58.69
57.38
3.0M -0.28%
Jun 3 57.63 57.87
57.88
56.95
2.1M -1.22%
Jun 2 58.34 56.94
58.56
56.7
1.9M 3.33%
Jun 1 56.46 57.56
57.68
56.05
1.9M -1.4%
May 31 57.26 58.03
58.03
56.44
4.1M -1.87%
May 27 58.35 57.79
58.63
57.79
2.0M 1.99%
May 26 57.21 55.99
57.68
55.99
2.0M 2.80%
May 25 55.65 54.03
55.9
53.78
2.9M 2.90%
May 24 54.08 54.82
54.88
53.05
2.4M -2.1%
May 23 55.24 56.58
57.22
55.01
2.8M -1.46%
May 20 56.06 56.5
56.53
54.51
3.1M 1.10%
May 19 55.45 54.33
56.52
53.15
3.6M 4.07%
May 18 53.28 55.85
56.06
53.12
3.0M -6.08%
May 17 56.73 56.37
56.76
55.41
2.3M 2.96%
May 16 55.1 55.47
55.68
54.54
2.1M -1.57%
May 13 55.98 54.52
56.17
54.47
2.2M 3.69%
May 12 53.99 53.1
54.47
52.71
2.1M 0.93%
May 11 53.49 54.27
55.42
53.38
2.3M -2.35%
May 10 54.78 55.65
56.25
53.58
3.1M 0.79%
May 9 54.35 54.35
55.01
53.65
3.0M -0.84%
May 6 54.81 56.19
56.54
54.13
2.8M -3.06%
May 5 56.54 58.72
58.74
56.06
2.8M -4.85%
May 4 59.42 57.11
59.58
56.41
2.2M 3.81%
May 3 57.24 57.6
57.67
56.56
1.5M -0.42%
May 2 57.48 56.9
57.86
56.14
3.2M 1.14%
Apr 29 56.83 57.72
58.94
56.69
2.4M -2.64%
Apr 28 58.37 57.19
58.65
56.65
2.5M 3.38%
Apr 27 56.46 57.06
57.92
56.23
1.7M -1.05%
Apr 26 57.06 58.38
58.6
56.97
2.2M -3.45%
Apr 25 59.1 58.15
59.15
57.34
1.9M 1.76%
Apr 22 58.08 59.38
59.45
58.03
1.7M -2.26%
Apr 21 59.42 60.62
61.4
59.27
1.7M -1.59%
Apr 20 60.38 60.72
61.09
60.09
1.5M 0.28%
Apr 19 60.21 57.88
60.35
57.88
2.1M 3.51%
Apr 18 58.17 58.31
58.67
57.21
2.2M -0.55%
Apr 14 58.49 60.95
61.35
58.37
2.3M -3.62%
Apr 13 60.69 60.17
61.08
60.11
4.0M 0.31%
Apr 12 60.5 62.29
63.01
60.32
1.5M -1.93%
Apr 11 61.69 62.6
63.13
61.58
1.8M -1.8%
Apr 8 62.82 62.31
63.69
61.74
2.5M 0.61%
Apr 7 62.44 61.99
62.72
61.54
2.6M 0.10%
Apr 6 62.38 62.47
62.83
61.5
1.9M -1.25%
Apr 5 63.17 63.56
64.21
63.03
2.0M -0.97%
Apr 4 63.79 63.1
64.11
62.66
2.3M 1.51%
Apr 1 62.84 63.12
63.57
62.56
2.1M 0.16%
Mar 31 62.74 64.22
64.22
62.72
3.8M -1.54%
Mar 30 63.72 65.11
65.13
63.54
2.1M -2.55%
Mar 29 65.39 64.08
65.46
63.81
2.3M 3.63%
Mar 28 63.1 63.12
63.73
61.84
2.7M -0.03%
Mar 25 63.12 63.69
63.72
62.22
1.5M -0.32%
Mar 24 63.32 62.55
63.38
61.98
1.7M 1.41%
Mar 23 62.44 63.24
63.65
62.4
1.6M -1.96%
Mar 22 63.69 63.47
64.27
63.16
2.8M 0.89%
Mar 21 63.13 64.01
64.42
62.36
2.7M -2.31%
Mar 18 64.62 63.57
64.96
62.79
4.6M 1.29%
Mar 17 63.8 62.11
63.83
62.06
2.5M 1.84%
Mar 16 62.65 60.62
62.68
60.62
2.9M 4.19%
Mar 15 60.13 58.73
60.37
58.62
3.1M 3.58%
Mar 14 58.05 58.24
58.91
57.83
2.4M 0.50%
Mar 11 57.76 58.81
58.81
57.36
3.7M -0.24%
Mar 10 57.9 56.55
58.21
56.15
3.8M -0.09%
Mar 9 57.95 56.29
58.03
56.02
5.2M 6.49%
Mar 8 54.42 54.94
55.53
53.19
4.1M -0.73%
Mar 7 54.82 59.28
59.39
54.77
4.2M -7.41%
Mar 4 59.21 60.22
60.51
58.92
2.7M -2.33%
Mar 3 60.62 62.15
62.15
60.43
2.5M -1.32%
Mar 2 61.43 60.97
62.2
60.6
3.5M 1.67%
Mar 1 60.42 61.38
61.83
60.1
2.6M -1.66%
Feb 28 61.44 61.72
61.99
60.68
3.5M -1.46%
Feb 25 62.35 61.06
62.47
60.58
3.3M 2.55%
Feb 24 60.8 57.97
60.97
57.78
4.4M 3.23%
Feb 23 58.9 61.35
61.67
58.78
3.1M -3.25%
Feb 22 60.88 61.21
61.77
60.56
2.2M -0.46%
Feb 18 61.16 62.31
63.17
60.84
3.5M -1.99%
Feb 17 62.4 62.76
63.69
61.81
3.7M -1.64%
Feb 16 63.44 63.06
63.82
62.42
2.4M 0.08%
Feb 15 63.39 62.51
63.53
62.2
2.2M 3.29%
Feb 14 61.37 60.97
62.38
60.85
3.5M 1.19%
Feb 11 60.65 64.46
64.56
60.17
4.2M -5.54%
Feb 10 64.21 64.08
65.72
63.63
1.7M -2.16%
Feb 9 65.63 65.15
65.78
64.93
2.1M 2.26%
Feb 8 64.18 63.88
64.75
62.87
1.9M 0.27%
Feb 7 64.01 64.15
64.84
63.81
1.8M -0.08%
Feb 4 64.06 63.78
64.83
62.85
2.3M -0.23%
Feb 3 64.21 65.04
65.96
64.13
2.1M -2.61%
Feb 2 65.93 64.79
66.14
64.6
2.0M 1.89%
Feb 1 64.71 64.63
65.61
63.69
2.0M 0.12%
Jan 31 64.63 62.67
64.67
62.53
2.5M 3.06%
Jan 28 62.71 61.15
62.74
60.58
3.0M 3.21%
Jan 27 60.76 62.46
62.79
60.28
2.8M -1.36%
Jan 26 61.6 63.92
64.59
61.06
3.0M -3.05%
Jan 25 63.54 63.36
64.6
62.46
3.0M -1.81%
Jan 24 64.71 62.61
64.78
61.44
3.3M 2.15%
Jan 21 63.35 64.15
64.87
63.29
2.4M -1.32%
Jan 20 64.2 66.54
67.29
64.15
1.9M -2.65%
Jan 19 65.95 66.47
67.31
65.79
1.5M -0.78%
Jan 18 66.47 67.2
67.75
66.21
2.0M -2.76%
Jan 14 68.36 68.69
69.28
67.11
2.2M -1.33%
Jan 13 69.28 70.51
70.69
68.55
2.2M -1.51%
Jan 12 70.34 69.44
70.87
69.44
2.2M 1.93%
Jan 11 69.01 68.04
69.08
66.67
2.0M 1.43%
Jan 10 68.04 67.56
68.12
66.43
2.7M -0.25%
Jan 7 68.21 70.34
70.34
68.15
1.7M -3.58%
Jan 6 70.74 70.61
71.31
70.06
1.6M -0.01%
Jan 5 70.75 72.99
73.45
70.64
2.0M -3.16%
Jan 4 73.06 73.54
73.97
72.77
1.8M -0.56%
Jan 3 73.47 75.85
76.1
72.96
2.0M -3.09%
Dec 31 75.81 75.41
76.09
75.13
1.1M 0.36%
Dec 30 75.54 75.67
76.29
75.3
986K 0.16%
Dec 29 75.42 75.01
75.63
74.8
1.0M 0.72%
Dec 28 74.88 74.75
75.09
74.22
1.2M 0.70%
Dec 27 74.36 73.82
74.46
73.47
857K 1.74%
Dec 23 73.09 73
73.61
72.77
902K 0.54%
Dec 22 72.7 71.76
73.03
71.76
965K 1.31%
Dec 21 71.76 71.53
71.94
71.06
1.3M 1.10%
Dec 20 70.98 70.43
71.31
69.43
1.5M -0.81%
Dec 17 71.56 72.78
73.1
71.18
3.8M -2.12%
Dec 16 73.11 75
75.1
72.79
1.3M -2.05%
Dec 15 74.64 73.73
74.83
72.59
1.4M 1.50%
Dec 14 73.54 72.32
73.92
72.01
2.3M 0.88%
Dec 13 72.9 74.61
74.78
72.78
1.6M -2.29%
Dec 10 74.61 74.68
74.9
73.54
1.6M 0.63%
Dec 9 74.14 74.91
75.48
74.09
1.6M -0.96%
Dec 8 74.86 74.96
75.79
74.56
1.7M -0.6%
Dec 7 75.31 73.73
75.92
73.53
1.6M 3.36%
Dec 6 72.86 73.36
73.5
71.85
1.5M 0.07%
Dec 3 72.81 74.14
74.22
71.14
2.4M -0.94%
Dec 2 73.5 71.57
73.86
71.57
2.3M 3.14%
Dec 1 71.26 73.85
74.33
71.22
2.6M -1.82%
Nov 30 72.58 73.78
74.72
72.15
4.1M -1.92%
Nov 29 74 74.05
75.35
72.91
1.9M 1.43%
Nov 26 72.96 72.69
74.03
72.5
1.4M -1.75%
Nov 24 74.26 73.84
74.29
73.33
920K 0.04%
Nov 23 74.23 73.17
74.96
72.85
1.7M 1.34%
Nov 22 73.25 76.6
76.6
73
2.9M -3.88%
Nov 19 76.21 78.28
78.31
76.05
2.4M -2.14%
Nov 18 77.88 78.23
79.01
76.74
1.9M -0.89%
Nov 17 78.58 79.21
79.43
77.7
1.8M -1.22%
Nov 16 79.55 78.42
80.56
78.31
2.2M 1.65%
Nov 15 78.26 78.25
79.24
77.64
1.7M 0.57%
Nov 12 77.82 76.61
78.24
76.28
1.7M 2.26%
Nov 11 76.1 76.26
76.64
75.83
1.4M 0.16%
Nov 10 75.98 76.97
77.36
75.89
1.2M -1.58%
Nov 9 77.2 76.03
78.06
76.03
1.4M 0.16%
Nov 8 77.08 77.38
77.82
76.12
1.8M 0.16%
Nov 5 76.96 78.44
79.06
76.83
1.3M -0.89%
Nov 4 77.65 78.1
78.68
77.49
1.1M -0.28%
Nov 3 77.87 76.86
77.96
74.76
1.6M 1.12%
Nov 2 77.01 77.23
77.58
76.43
1.3M -0.36%
Nov 1 77.29 77.93
78.09
76.72
1.3M -0.45%
Oct 29 77.64 76.12
77.74
75.96
1.8M 1.62%
Oct 28 76.4 75.81
76.51
75.42
1.4M 0.80%
Oct 27 75.79 76.51
76.56
75.21
1.9M -1.07%
Oct 26 76.61 76.83
77.46
76.56
1.0M -0.04%
Oct 25 76.64 76.25
77.1
75.94
813K 0.66%
Oct 22 76.14 76.25
76.68
75.68
1.0M 0.29%
Oct 21 75.92 74.85
75.98
74.36
1.1M 1.58%
Oct 20 74.74 74.18
74.82
74.01
901K 0.90%
Oct 19 74.07 74.06
74.48
73.4
1.0M 0.31%
Oct 18 73.84 72.21
73.93
71.89
1.4M 1.85%
Oct 15 72.5 72.47
73.11
72.22
1.4M 0.15%
Oct 14 72.39 70.65
72.5
70.43
1.5M 3.55%
Oct 13 69.91 69.82
70.07
68.99
1.2M 0.95%
Oct 12 69.25 69.71
69.98
69
960K -0.19%
Oct 11 69.38 70.07
70.51
69.36
1.1M -1.17%
Oct 8 70.2 70.48
70.85
70.06
962K -0.34%
Oct 7 70.44 69.5
71.3
69
1.4M 2.34%
Oct 6 68.83 68.57
68.9
67.43
2.1M -0.66%
Oct 5 69.29 68.51
69.81
68.22
1.6M 1.46%
Oct 4 68.29 68.89
70.11
67.88
2.1M -2.39%
Oct 1 69.96 69.75
70.56
68.46
1.9M 0.87%
Sep 30 69.36 71.25
71.31
69.32
2.7M -1.91%
Sep 29 70.71 70.93
71.36
70.58
2.2M 0.20%
Sep 28 70.57 72.71
72.85
70.42
1.8M -3.8%
Sep 27 73.36 73.34
74.08
72.84
1.7M -0.73%
Sep 24 73.9 72.4
74.03
72.4
1.5M 1.33%
Sep 23 72.93 72.15
73.64
72.14
1.5M 1.04%
Sep 22 72.18 71
72.53
70.89
1.8M 2.37%
Sep 21 70.51 71
71.53
70.36
1.7M -0.09%
Sep 20 70.57 70.81
71.05
69.55
2.5M -1.95%
Sep 17 71.97 75.67
75.99
71.44
5.4M -5.48%
Sep 16 76.14 74.57
76.38
74.57
3.1M 2.24%
Sep 15 74.47 72.32
74.68
72.07
4.3M 3.02%
Sep 14 72.29 71.82
72.4
71.53
1.8M 1.22%
Sep 13 71.42 72.39
72.61
71.18
1.2M -0.27%
Sep 10 71.61 71.58
72.5
71.07
2.7M 0.80%
Sep 9 71.04 70.25
71.96
68.6
3.2M -1.78%
Sep 8 72.33 71.65
72.39
71.03
1.6M 1.16%
Sep 7 71.5 72.61
72.96
71.47
1.9M -1.81%
Sep 3 72.82 72.35
73.04
72.04
1.3M 0.40%
Sep 2 72.53 72.69
72.91
72.01
1.3M 0.08%
Sep 1 72.47 72.3
72.57
71.52
1.9M 0.43%
Aug 31 72.16 72.5
72.68
71.68
2.2M -0.08%
Aug 30 72.22 72.19
73.22
71.85
2.2M 0%
Aug 27 72.22 71.61
72.56
71.4
1.3M 1.02%
Aug 26 71.49 72
72.2
71.35
1.5M -0.65%
Aug 25 71.96 70.54
72.15
70.37
2.6M 1.78%
Aug 24 70.7 69.89
70.92
69.71
1.4M 1.29%
Aug 23 69.8 69.93
70.34
69.42
1.6M -0.27%
Aug 20 69.99 69.1
70.33
68.59
2.8M 1.74%
Aug 19 68.79 68.48
68.96
68.12
2.1M -0.15%
Aug 18 68.89 69.34
70.14
68.84
1.9M -0.89%
Aug 17 69.51 70.15
70.27
69.08
2.1M -1.25%
Aug 16 70.39 70.52
70.52
69.71
1.6M -0.51%
Aug 13 70.75 70.68
70.96
69.85
1.6M 0.10%
Aug 12 70.68 71.44
71.51
70.44
1.7M -1.41%
Aug 11 71.69 71.79
72.22
71.07
1.4M 0.03%
Aug 10 71.67 72.93
73.27
71.55
2.0M -1.84%
Aug 9 73.01 72.88
73.19
72.54
1.1M 0.01%
Aug 6 73 74.14
74.14
72.83
1.9M -1.5%
Aug 5 74.11 74.17
74.33
73.39
1.4M -0.08%
Aug 4 74.17 73.77
74.53
73.57
1.6M 0.09%
Aug 3 74.1 73.35
74.42
73.14
1.5M 1.48%
Aug 2 73.02 73.58
74.15
72.78
1.8M -0.65%
Jul 30 73.5 73.13
73.6
72.57
1.7M 0.20%
Jul 29 73.35 73.05
73.97
72.56
1.2M 0.76%
Jul 28 72.8 73.03
73.27
72.18
1.4M -0.31%
Jul 27 73.03 73
73.39
71.95
1.6M 0.08%
Jul 26 72.97 73.11
73.32
72.42
1.7M -0.48%
Jul 23 73.32 73
73.78
72.78
1.3M 0.77%
Jul 22 72.76 73
73
71.72
1.4M 0.78%
Jul 21 72.2 71.64
72.25
71.5
1.5M 0.67%
Jul 20 71.72 70.13
72.22
69.95
2.6M 2.66%
Jul 19 69.86 69.62
70.26
69.32
2.2M -0.3%
Jul 16 70.07 69.88
70.66
69.61
1.5M 0.46%
Jul 15 69.75 69.53
70.02
68.85
1.9M -0.01%
Jul 14 69.76 69.5
70.25
69.5
1.3M 0.88%
Jul 13 69.15 69.54
69.7
68.8
1.1M -0.6%
Jul 12 69.57 69.29
70.33
69.27
1.8M 0.46%
Jul 9 69.25 68.11
69.36
68.08
1.4M 1.20%
Jul 8 68.43 68.75
69.57
68.14
2.7M -1.36%
Jul 7 69.37 68.57
69.47
68.43
2.8M 1.58%
Jul 6 68.29 67.83
68.32
67.04
2.4M 0.99%
Jul 2 67.62 67.38
67.99
67.16
1.5M 0.61%
Jul 1 67.21 66.02
67.54
65.96
1.5M 1.96%
Jun 30 65.92 66.68
66.81
65.82
1.4M -1.1%
Jun 29 66.65 66.71
67.35
66.36
2.9M -0.24%
Jun 28 66.81 67
67.02
66.28
1.9M 0.26%
Jun 25 66.64 65.96
66.74
65.71
2.6M 1.45%
Jun 24 65.69 66.24
66.37
65.57
1.4M -0.23%
Jun 23 65.84 65.84
66.3
65.4
1.5M 0.12%
Jun 22 65.76 66.01
66.08
65.39
1.9M -0.15%
Jun 21 65.86 64.36
66.17
64.3
2.9M 2.79%
Jun 18 64.07 63.21
64.43
62.78
3.4M 0.05%
Jun 17 64.04 62.75
64.19
62.72
1.9M 1.89%
Jun 16 62.85 62.76
63.08
62.13
1.5M 0.11%
Jun 15 62.78 62.97
63
62.38
1.2M -0.1%
Jun 14 62.84 62.48
62.92
61.85
1.3M 0.67%
Jun 11 62.42 62.04
62.83
61.94
1.0M 0.73%
Jun 10 61.97 61.35
62.03
60.78
1.7M 1.16%
Jun 9 61.26 62.34
62.34
61.24
1.2M -1.5%
Jun 8 62.19 62.24
62.46
61.78
1.2M 0.03%
Jun 7 62.17 62.46
62.58
61.53
1.8M -0.54%
Jun 4 62.51 62.03
62.61
61.73
1.4M 1.13%
Jun 3 61.81 61.65
62.03
60.81
1.6M -0.66%
Jun 2 62.22 62.9
63.15
62.11
1.8M -1.08%
Jun 1 62.9 64.72
64.82
62.74
1.9M -2.48%
May 28 64.5 64.15
64.67
64
2.0M 0.39%
May 27 64.25 63.99
65.04
63.52
3.6M 0.45%
May 26 63.96 63.97
64.11
63.42
1.3M 0.06%
May 25 63.92 64.18
64.47
63.7
2.1M -0.23%
May 24 64.07 64.15
64.28
63.41
2.4M 0.88%
May 21 63.51 62.33
63.79
62.33
2.9M 2.37%
May 20 62.04 63.5
63.97
61.35
3.6M 2.56%
May 19 60.49 59.71
60.56
59.01
2.5M -0.15%
May 18 60.58 61.51
61.6
60.56
1.8M -1.45%
May 17 61.47 61.48
62.1
61.02
1.3M -0.95%
May 14 62.06 60.48
62.32
60.38
1.5M 3.02%
May 13 60.24 59.64
60.56
59.5
1.8M 2.02%
May 12 59.05 59.42
60.06
58.8
2.4M -2.43%
May 11 60.52 61.63
61.8
60.3
1.7M -1.69%
May 10 61.56 61.99
62.62
60.83
1.5M -1.16%
May 7 62.28 61.4
62.53
61.24
1.7M 1.65%
May 6 61.27 61.53
61.53
60.37
1.4M -0.07%
May 5 61.31 61.98
62.26
61.22
2.0M -0.73%
May 4 61.76 61.99
62.01
60.83
1.6M -0.79%
May 3 62.25 62.69
62.78
62.14
1.2M -0.02%
Apr 30 62.26 62.33
62.65
62.07
2.1M -0.91%
Apr 29 62.83 61.99
63.09
61.74
1.2M 1.93%
Apr 28 61.64 61.8
61.9
61.33
1.4M -0.56%
Apr 27 61.99 61.63
62.27
61.46
1.4M 0.44%
Apr 26 61.72 62.47
62.47
61.17
1.7M -0.99%
Apr 23 62.34 61.81
62.72
61.81
1.9M 1.46%
Apr 22 61.44 61.3
62.33
60.95
2.0M 0.26%
Apr 21 61.28 60.63
61.58
60.42
1.3M 1.04%
Apr 20 60.65 61
61.49
60.39
1.5M -0.38%
Apr 19 60.88 61.41
61.51
60.76
2.5M -1.39%
Apr 16 61.74 61.19
61.96
60.78
2.9M 1.48%
Apr 15 60.84 59.88
61.28
59.76
3.4M 2.27%
Apr 14 59.49 58.81
59.99
58.7
2.8M 1.24%
Apr 13 58.76 58.95
59.62
58.52
2.1M -0.66%
Apr 12 59.15 58.8
59.3
58.69
1.6M 0.24%
Apr 9 59.01 57.54
59.15
57.4
3.0M 2.68%
Apr 8 57.47 57.06
57.63
57
1.8M 1.34%
Apr 7 56.71 56.31
56.88
55.67
2.2M 0.51%
Apr 6 56.42 56.78
57.21
56.31
2.4M -0.81%
Apr 5 56.88 56.69
56.92
56.16
1.8M 1.01%
Apr 1 56.31 54.86
56.4
54.43
2.7M 3.68%
Mar 31 54.31 53.33
54.88
52.95
3.0M 2.22%
Mar 30 53.13 52.87
53.27
52.4
2.0M 0.13%
Mar 29 53.06 53.74
53.99
52.68
1.8M -1.23%
Mar 26 53.72 52.38
53.78
52.38
2.5M 1.82%
Mar 25 52.76 53.03
53.16
52.04
2.2M -0.36%
Mar 24 52.95 54.1
54.17
52.94
2.8M -1.38%
Mar 23 53.69 54.48
55.25
53.58
2.7M -2.2%
Mar 22 54.9 53.2
55.07
53.17
2.4M 3%
Mar 19 53.3 54.5
54.68
52.94
5.2M -2.22%
Mar 18 54.51 54.53
55.8
54.35
2.8M -1.36%
Mar 17 55.26 54.37
55.52
53.76
2.5M 1.38%
Mar 16 54.51 55.97
56.16
54.33
1.5M -1.64%
Mar 15 55.42 54.94
55.43
54.76
1.2M 0.82%
Mar 12 54.97 54.89
55.33
54.24
1.2M -0.34%
Mar 11 55.16 54.53
55.32
54.53
1.7M 1.53%
Mar 10 54.33 53.77
54.65
53.65
2.4M 2.22%
Mar 9 53.15 52.94
53.68
52.6
2.0M 2.23%
Mar 8 51.99 52.65
53.66
51.95
2.5M -2.26%
Mar 5 53.19 52.49
53.31
50.96
2.2M 2.17%
Mar 4 52.06 53.33
54.19
51.94
3.4M -2.71%
Mar 3 53.51 54.4
54.74
53.4
2.5M -2.32%
Mar 2 54.78 55.06
55.39
54.19
2.0M -0.24%
Mar 1 54.91 55.04
55.37
54.37
4.3M 0.60%
Feb 26 54.58 53.74
55.06
53.42
3.3M 2.10%
Feb 25 53.46 54.9
55.54
53.14
2.5M -3.29%
Feb 24 55.28 54.98
56.21
54.43
3.0M -0.58%
Feb 23 55.6 56.08
56.55
54.56
3.0M -1.17%
Feb 22 56.26 58.11
58.12
55.94
3.8M -3.88%
Feb 19 58.53 58.19
59.48
58.05
4.5M -1.43%
Feb 18 59.38 58.81
59.52
58.46
2.2M 0.66%
Feb 17 58.99 58.94
59.08
57.53
1.6M -0.14%
Feb 16 59.07 59.87
59.9
58.53
1.9M -1.07%
Feb 12 59.71 58.87
59.96
58.31
1.8M 2.97%
Feb 11 57.99 59.43
59.61
57.69
1.8M -1.76%
Feb 10 59.03 60.83
60.99
58.87
1.7M -2.49%
Feb 9 60.54 60.49
60.73
60.21
1.8M 0.25%
Feb 8 60.39 59.75
60.76
59.5
2.1M 1.17%
Feb 5 59.69 58.44
60.07
57.78
3.5M 4.41%
Feb 4 57.17 56.22
57.38
55.99
1.6M 2%
Feb 3 56.05 56.68
57
55.9
1.9M -1.63%
Feb 2 56.98 55.9
57.17
55.74
2.3M 2.80%
Feb 1 55.43 55.06
55.85
54.88
2.0M 1%
Jan 29 54.88 54.5
55.2
53.92
2.9M -0.15%
Jan 28 54.96 54.53
55.72
54.23
3.4M 1.53%
Jan 27 54.13 54.39
55.16
53.34
4.4M -1.81%
Jan 26 55.13 56.38
56.45
55.04
2.1M -2.34%
Jan 25 56.45 56.97
57.1
55.69
3.2M -1.47%
Jan 22 57.29 57.69
57.94
57.03
3.2M -0.97%
Jan 21 57.85 58.22
58.81
57.64
2.0M -0.58%
Jan 20 58.19 58.02
58.28
57.47
1.9M 0.26%
Jan 19 58.04 58.06
58.58
57.67
1.8M 0.26%
Jan 15 57.89 58.24
58.26
56.8
2.8M -1.26%
Jan 14 58.63 59.55
59.61
58.5
1.6M -1.54%
Jan 13 59.55 60.87
60.88
59.52
1.6M -2.25%
Jan 12 60.92 60.23
61.34
60.06
1.6M 0.79%
Jan 11 60.44 61.03
61.08
59.9
1.3M -1.06%
Jan 8 61.09 60.33
62.01
60.23
1.7M 1.08%
Jan 7 60.44 58.9
60.57
58.9
2.7M 2.61%
Jan 6 58.9 58.97
60.19
58.65
3.4M -1.93%
Jan 5 60.06 60.16
60.78
59.22
2.9M -0.45%
Jan 4 60.33 63.92
64.16
60.08
3.4M -5.19%
Dec 31 63.63 63.24
63.79
62.81
1.7M 0.57%
Dec 30 63.27 63.01
64.07
62.97
1.8M 0.49%
Dec 29 62.96 63.58
63.83
62.51
1.9M -0.63%
Dec 28 63.36 62.68
63.79
62.13
2.0M 2.44%
Dec 24 61.85 61.78
62.02
61.35
583K 0.29%
Dec 23 61.67 61.63
62.06
61.54
1.5M 0.24%
Dec 22 61.52 61.08
61.54
60.53
1.6M 0.70%
Dec 21 61.09 60.28
61.17
59.2
3.8M -0.15%
Dec 18 61.18 61.28
61.28
60.37
4.9M 0.56%
Dec 17 60.84 60.71
61.06
60.44
1.8M 0.63%
Dec 16 60.46 60.8
61.58
60.04
1.9M -0.36%
Dec 15 60.68 59.6
61.12
59.51
3.7M 2.59%
Dec 14 59.15 58.75
59.97
58.57
3.7M 1.13%
Dec 11 58.49 57.1
58.53
56.77
2.6M 1.93%
Dec 10 57.38 56.88
57.46
56.44
2.0M 0.60%
Dec 9 57.04 57.69
58.18
56.83
1.9M -1.28%
Dec 8 57.78 57.01
58.09
56.75
2.2M 0.82%
Dec 7 57.31 56.31
57.52
56.1
2.3M 2.27%
Dec 4 56.04 57.5
57.66
55.95
2.7M -2.54%
Dec 3 57.5 55.97
57.78
55.97
3.0M 1.50%
Dec 2 56.65 57.53
57.58
56.56
2.1M -1.7%
Dec 1 57.63 58
58.6
57.47
2.8M -0.16%
Nov 30 57.72 57.6
57.83
56.89
5.8M 0.21%
Nov 27 57.6 57.15
57.7
57
969K 0.38%
Nov 25 57.38 56.89
57.52
56.51
2.0M 1.38%
Nov 24 56.6 56.86
57.13
56.33
3.0M 0.04%
Nov 23 56.58 57.08
57.26
55.93
2.8M -1.15%
Nov 20 57.24 56.72
57.69
56.28
2.9M 0.56%
Nov 19 56.92 58.33
58.63
56.03
4.0M -1.85%
Nov 18 57.99 58.4
59.01
57.65
3.7M -0.19%
Nov 17 58.1 57.9
58.37
57.1
2.5M 0.12%
Nov 16 58.03 58.83
59.38
57.9
3.9M -1.39%
Nov 13 58.85 58.75
59.45
58.56
3.3M 0.31%
Nov 12 58.67 59.4
59.69
58.49
1.8M -0.39%
Nov 11 58.9 58.81
59.37
58.37
2.2M 0.70%
Nov 10 58.49 60.1
60.45
58.26
3.7M -3.59%
Nov 9 60.67 64.71
65.48
60.65
3.6M -1.92%
Nov 6 61.86 62.13
62.13
61.32
1.4M -0.18%
Nov 5 61.97 61.3
62.37
60.88
2.2M 2.14%
Nov 4 60.67 59.69
61.47
58.81
2.2M 4.26%
Nov 3 58.19 57.42
59.38
57.17
2.8M 2.63%
Nov 2 56.7 55.95
57.13
55.08
3.1M 2.75%
Oct 30 55.18 54.99
55.65
54.62
3.0M -0.83%
Oct 29 55.64 54.06
56.13
53.82
3.3M 2.58%
Oct 28 54.24 55.17
55.47
54.19
2.5M -3.23%
Oct 27 56.05 56.01
56.56
55.83
1.7M 0.11%
Oct 26 55.99 56.16
56.6
55.1
1.9M -2.03%
Oct 23 57.15 57.49
57.9
56.85
2.5M 0.19%
Oct 22 57.04 57.37
57.54
56.6
2.0M -0.45%
Oct 21 57.3 57.55
58.02
57.01
1.2M -0.33%
Oct 20 57.49 57.9
58.31
57.42
1.2M -0.24%
Oct 19 57.63 58.46
59.18
57.34
1.8M -1.64%
Oct 16 58.59 58.93
59.28
58.37
1.7M -0.39%
Oct 15 58.82 57.46
59.05
57.31
1.5M 1.59%
Oct 14 57.9 58.19
59.06
57.74
1.6M -0.5%
Oct 13 58.19 58.53
58.92
58.12
2.2M -0.6%
Oct 12 58.54 58.21
59.18
57.38
2.2M 1.63%
Oct 9 57.6 57.29
58.22
57.14
1.9M 1.05%
Oct 8 57 55.94
57.01
55.72
2.4M 2.41%
Oct 7 55.66 55.39
55.89
55.28
2.3M 1.50%
Oct 6 54.84 54.81
56.01
54.54
2.1M 0%
Oct 5 54.84 54.48
54.98
54.09
2.4M 2.18%
Oct 2 53.67 52.83
53.83
52.83
1.9M 0.11%
Oct 1 53.61 53.09
53.74
52.93
2.3M 1.96%
Sep 30 52.58 52.93
53.51
52.31
3.7M -0.55%
Sep 29 52.87 53.12
53.41
52.63
1.2M -0.4%
Sep 28 53.08 52.8
53.25
52.7
2.1M 1.82%
Sep 25 52.13 51.09
52.37
50.91
2.0M 2.20%
Sep 24 51.01 50.98
51.64
50.61
1.9M -0.29%
Sep 23 51.16 52.69
52.84
51.03
1.6M -2.61%
Sep 22 52.53 51.5
52.64
51.45
2.5M 2.38%
Sep 21 51.31 51.05
51.36
50.03
2.6M -1%
Sep 18 51.83 50.96
51.92
50.87
5.1M 1.39%
Sep 17 51.12 51.71
51.8
50.2
3.5M -2.85%
Sep 16 52.62 52.92
53.06
52.39
2.5M 0.15%
Sep 15 52.54 52.03
52.96
52.02
3.3M 1.17%
Sep 14 51.93 51.51
51.99
51.3
3.1M 1.80%
Sep 11 51.01 51.08
51.5
50.27
2.7M 0.06%
Sep 10 50.98 51.56
52.28
50.77
3.3M -1.05%
Sep 9 51.52 50.99
51.77
50.66
3.5M 1.46%
Sep 8 50.78 50.99
51.63
50.58
3.4M -1.86%
Sep 4 51.74 52.37
52.85
51.16
5.4M 0.52%
Sep 3 51.47 54.34
55
50.63
5.3M -1.77%
Sep 2 52.4 52.22
52.52
51.83
3.5M 0.75%
Sep 1 52.01 51.66
52.14
51.47
2.5M 0.68%
Aug 31 51.66 51.96
52.12
51.61
2.2M -0.73%
Aug 28 52.04 51.52
52.14
51.29
1.7M 0.97%
Aug 27 51.54 51.48
51.83
51.09
2.2M 0.62%
Aug 26 51.22 50.73
51.34
50.56
2.0M 0.55%
Aug 25 50.94 50.78
51
50.42
1.6M 1.05%
Aug 24 50.41 50.5
50.65
50.27
2.0M 0.14%
Aug 21 50.34 49.95
50.46
49.5
2.7M 0.28%
Aug 20 50.2 49.99
50.36
49.67
2.5M -0.12%
Aug 19 50.26 50.02
50.48
50.01
2.3M -0.48%
Aug 18 50.5 50.6
50.67
50.1
1.7M -0.16%
Aug 17 50.58 50.3
50.66
50.02
2.3M 1.14%
Aug 14 50.01 49.8
50.09
49.8
1.4M 0%
Aug 13 50.01 49.87
50.22
49.7
1.8M 0.04%
Aug 12 49.99 50.01
50.45
49.84
2.5M 0.04%
Aug 11 49.97 49.53
50.37
49.3
4.1M 1.09%
Aug 10 49.43 49.39
49.73
49.28
3.4M -0.38%
Aug 7 49.62 49.52
49.72
49.39
3.0M 0.43%
Aug 6 49.41 48.99
49.44
48.73
1.9M 1.29%
Aug 5 48.78 48.45
48.95
48.16
2.7M 0.74%
Aug 4 48.42 46.64
48.42
46.6
3.9M 3.79%
Aug 3 46.65 46.73
47.1
46.56
1.9M 0.06%
Jul 31 46.62 46.55
46.65
45.57
2.1M 0.54%
Jul 30 46.37 45.65
46.67
45.5
2.4M 0.02%
Jul 29 46.36 45.23
46.52
45.23
2.9M 3.44%
Jul 28 44.82 45.73
45.87
44.76
2.4M -1.75%
Jul 27 45.62 44.99
45.81
44.67
2.7M 1.92%
Jul 24 44.76 45.13
45.38
44.52
2.9M -0.8%
Jul 23 45.12 45.15
46.54
44.83
4.9M 0.76%
Jul 22 44.78 43.97
44.86
43.88
2.8M 1.84%
Jul 21 43.97 43.98
44.32
43.54
2.2M 0.62%
Jul 20 43.7 42.63
43.84
42.33
1.9M 0.18%
Jul 17 43.62 43.3
43.78
42.8
2.4M 0.81%
Jul 16 43.27 43.23
43.44
42.82
2.0M -0.05%
Jul 15 43.29 42.17
43.46
42.09
3.1M 3.64%
Jul 14 41.77 40.53
41.89
40.42
2.8M 2.50%
Jul 13 40.75 41.73
41.9
40.63
3.2M -1.85%
Jul 10 41.52 41.56
41.68
40.97
2.0M -0.41%
Jul 9 41.69 42.69
42.72
40.81
2.5M -2.14%
Jul 8 42.6 42.59
42.85
42.1
2.0M 0.09%
Jul 7 42.56 42.39
43.3
42
2.9M 0.24%
Jul 6 42.46 42.44
42.84
42.27
2.2M 1.26%
Jul 2 41.93 42.45
42.83
41.81
2.8M -0.87%
Jul 1 42.3 41.74
42.51
41.69
3.8M 1.61%
Jun 30 41.63 40.94
41.69
40.79
3.7M 1.61%
Jun 29 40.97 39.82
41.02
39.27
4.2M 2.91%
Jun 26 39.81 40.59
41.3
39.44
6.2M -2.31%
Jun 25 40.75 40.35
40.77
39.4
4.0M 0.22%
Jun 24 40.66 42.09
42.18
40.46
4.7M -3.81%
Jun 23 42.27 42.84
42.96
42.1
2.3M -0.14%
Jun 22 42.33 41.92
42.58
41.76
2.2M 0.31%
Jun 19 42.2 43.45
44.35
42.06
4.9M -2.36%
Jun 18 43.22 43.33
43.98
43.12
2.2M -1.03%
Jun 17 43.67 44.35
44.59
43.48
1.7M -1.09%
Jun 16 44.15 44.38
45.09
42.55
3.2M 2.10%
Jun 15 43.24 41.41
43.44
41.1
2.4M 1.69%
Jun 12 42.52 43.19
43.54
41.65
3.0M 0.52%
Jun 11 42.3 43.85
44.26
42.3
3.4M -5.37%
Jun 10 44.7 44.62
44.92
44.12
3.7M 0.34%
Jun 9 44.55 44.67
44.87
44.06
2.8M -1.26%
Jun 8 45.12 45.83
46.33
44.95
4.6M -1.72%
Jun 5 45.91 45.56
46.17
44.5
3.9M 2.32%
Jun 4 44.87 44.73
45.51
44.64
2.4M -0.24%
Jun 3 44.98 44.43
45.23
44.14
4.0M 2.06%
Jun 2 44.07 45.16
45.45
43.99
4.3M -1.72%
Jun 1 44.84 44.67
45.21
44.22
2.8M 0.31%
May 29 44.7 44.73
44.91
44.13
5.4M 0.31%
May 28 44.56 44.46
45.38
44.02
2.6M 0.75%
May 27 44.23 44.27
44.79
43.45
3.8M 0.20%
May 26 44.14 44.54
44.82
43.94
3.2M 2.37%
May 22 43.12 42.89
43.87
42.72
4.1M -0.19%
May 21 43.2 43.26
44.87
42.8
5.4M -0.32%
May 20 43.34 42.38
43.51
42.36
4.6M 3.26%
May 19 41.97 42.1
43.1
41.94
3.6M -0.05%
May 18 41.99 40.74
42.19
40.69
4.3M 5.58%
May 15 39.77 39.81
40.24
39.45
3.9M -0.97%
May 14 40.16 39.42
40.23
38.84
4.0M 0.78%
May 13 39.85 40.84
41.24
39.58
3.6M -3.42%
May 12 41.26 42.21
42.21
41.15
3.7M -0.34%
May 11 41.4 41.73
41.95
41.09
3.1M -1.19%
May 8 41.9 41.44
42.02
41.09
3.3M 2.77%
May 7 40.77 40.77
41.18
40.51
3.5M 1.77%
May 6 40.06 39.77
40.73
39.69
3.3M 0.63%
May 5 39.81 39.35
40.32
39.16
2.5M 2.08%
May 4 39 38.77
39.06
38.14
3.6M -0.69%
May 1 39.27 39.28
40
38.97
2.9M -1.95%
Apr 30 40.05 40.95
41.34
39.82
6.3M -3.52%
Apr 29 41.51 41.92
41.92
40.91
4.8M 2.93%
Apr 28 40.33 38.73
40.55
38.71
6.2M 6.05%
Apr 27 38.03 37.31
38.16
36.77
4.0M 3.03%
Apr 24 36.91 34.88
37.12
34.4
5.3M 7.23%
Apr 23 34.42 34.52
34.8
34.06
9.9M 1.12%
Apr 22 34.04 33.7
34.28
33.22
4.6M 2.93%
Apr 21 33.07 33.5
33.8
32.84
3.5M -3.61%
Apr 20 34.31 35.24
35.49
34.02
4.7M -4.83%
Apr 17 36.05 35.61
36.53
35.59
5.8M 4.25%
Apr 16 34.58 35.09
35.34
34.17
6.1M -1.34%
Apr 15 35.05 34.85
35.58
34.22
3.3M -1.46%
Apr 14 35.57 36
36.27
35.37
5.3M 0.65%
Apr 13 35.34 37.29
37.44
35.28
4.0M -5.73%
Apr 9 37.49 36.97
38.55
36.73
3.9M 4.17%
Apr 8 35.99 34.7
36.39
34.45
3.1M 2.98%
Apr 7 34.95 33.92
36.12
33.35
6.7M 6.88%
Apr 6 32.7 32.54
32.88
31.73
5.4M 5.83%
Apr 3 30.9 32.06
32.06
30.75
4.3M -4.04%
Apr 2 32.2 31.81
33.12
31.5
4.6M -0.62%
Apr 1 32.4 32.45
33.27
31.6
5.0M -5.43%
Mar 31 34.26 35.35
35.69
34
4.9M -4.62%
Mar 30 35.92 35.06
36.2
34.81
3.1M 2.19%
Mar 27 35.15 35.06
35.98
34.95
4.2M -3.11%
Mar 26 36.28 36.25
37.77
34.42
5.4M 1.34%
Mar 25 35.8 34.19
37.47
33.37
6.8M 3.80%
Mar 24 34.49 30.9
34.71
30.82
5.6M 17.35%
Mar 23 29.39 30
30.07
27.84
7.0M -2.26%
Mar 20 30.07 35.74
36.73
29.88
8.5M -14.06%
Mar 19 34.99 33.27
36.09
31.68
6.7M 4.17%
Mar 18 33.59 32.62
33.69
29.87
6.8M -3.39%
Mar 17 34.77 33.8
35.12
32.16
6.5M 4.48%
Mar 16 33.28 33
35.38
31.39
7.3M -9.86%
Mar 13 36.92 36.1
36.97
34.24
7.9M 7.26%
Mar 12 34.42 35.53
36.95
34.38
8.5M -9.11%
Mar 11 37.87 38.41
38.9
37.03
5.0M -4.18%
Mar 10 39.52 38.77
39.52
37.31
7.2M 4.14%
Mar 9 37.95 37.07
38.84
36.77
7.2M -5.34%
Mar 6 40.09 39.95
41.03
39.3
5.6M -4%
Mar 5 41.76 42.35
42.77
41.23
4.4M -3.98%
Mar 4 43.49 42.45
43.52
41.81
4.3M 3.84%
Mar 3 41.88 42.88
44.07
41.72
6.2M -3.37%
Mar 2 43.34 42.06
43.45
41.06
6.2M 2.60%
Feb 28 42.24 40.69
42.31
39.96
8.1M -0.14%
Feb 27 42.3 43.41
44.1
42.27
5.6M -4.26%
Feb 26 44.18 44.91
46.06
43.98
4.7M -0.65%
Feb 25 44.47 46.48
46.7
44
5.3M -4.12%
Feb 24 46.38 46.4
47.3
45.88
6.5M -2.6%
Feb 21 47.62 48.52
49.2
47.35
6.3M -2.12%
Feb 20 48.65 48.5
50.24
45.34
14.4M -6.89%
Feb 19 52.25 51.43
52.44
51.31
3.3M 2.03%
Feb 18 51.21 51.5
52.18
51.15
4.1M -0.79%
Feb 14 51.62 51.58
51.9
51.34
3.3M -0.1%
Feb 13 51.67 51.19
51.98
51.15
2.1M 0.84%
Feb 12 51.24 51.22
51.57
50.41
3.4M 0.16%
Feb 11 51.16 51.55
51.62
50.95
1.8M -0.21%
Feb 10 51.27 51.28
51.93
51.17
4.1M -0.04%
Feb 7 51.29 51.58
51.83
51.09
2.0M -0.37%
Feb 6 51.48 51.11
51.51
50.78
1.9M 0.78%
Feb 5 51.08 51.96
52.05
50.98
2.0M -0.49%
Feb 4 51.33 50.94
51.59
50.67
2.1M 1.85%
Feb 3 50.4 51.1
51.66
50.3
2.7M -0.65%
Jan 31 50.73 51.1
52
50.52
2.8M -0.86%
Jan 30 51.17 50.17
51.22
50.07
1.8M 1.61%
Jan 29 50.36 50.4
50.7
50.07
1.7M 0.02%
Jan 28 50.35 50.05
50.62
49.28
2.7M 1.21%
Jan 27 49.75 48.57
50.01
48.57
2.0M -0.8%
Jan 24 50.15 50.17
50.55
49.85
1.6M 0.40%
Jan 23 49.95 49.6
49.99
49.53
1.7M 0.26%
Jan 22 49.82 49.56
50.17
49.51
2.9M 1.05%
Jan 21 49.3 48.45
49.52
48.41
2.9M 1.52%
Jan 17 48.56 48.65
48.65
47.55
5.2M -0.08%
Jan 16 48.6 48.65
48.68
48.26
1.9M 0.54%
Jan 15 48.34 48.06
48.58
47.98
2.4M 0.35%
Jan 14 48.17 48.18
48.52
48.02
2.6M 0.08%
Jan 13 48.13 48.12
48.15
47.53
2.5M 0.99%
Jan 10 47.66 47.74
47.84
47.26
2.6M 0.02%
Jan 9 47.65 47.29
47.95
47.29
2.7M 1.36%
Jan 8 47.01 46.7
47.24
46.6
2.3M 0.69%
Jan 7 46.69 46.71
46.78
46.27
3.6M -0.11%
Jan 6 46.74 46.13
46.81
46.01
3.7M 0.88%
Jan 3 46.33 46.31
46.39
45.56
2.5M -0.88%
Jan 2 46.74 45.7
46.78
45.68
5.2M 2.79%
Dec 31 45.47 45.37
45.67
45.16
2.3M 0.09%
Dec 30 45.43 45.51
45.64
44.75
2.4M 0.04%
Dec 27 45.41 45.62
45.72
45.24
1.8M -0.22%
Dec 26 45.51 45.44
45.52
45.2
1.6M 0.13%
Dec 24 45.45 45.02
45.55
44.88
1.1M 1.13%
Dec 23 44.94 45.36
45.6
44.77
3.3M -0.93%
Dec 20 45.36 44.7
45.41
44.55
18.7M 1.48%
Dec 19 44.7 44.8
44.97
44.45
4.1M -0.56%
Dec 18 44.95 45.05
45.15
44.62
3.6M -0.53%
Dec 17 45.19 45.23
45.8
44.81
4.6M 0.22%
Dec 16 45.09 44.81
45.24
44.77
5.9M 1.76%
Dec 13 44.31 44.12
44.49
43.97
2.2M 0.16%
Dec 12 44.24 44.13
44.65
43.93
3.5M 0.20%
Dec 11 44.15 44.3
44.4
44.01
2.4M -0.09%
Dec 10 44.19 44.05
44.35
43.93
2.8M 0.20%
Dec 9 44.1 44.27
44.33
43.63
4.2M -0.43%
Dec 6 44.29 44.48
44.76
44.17
2.5M 0.39%
Dec 5 44.12 43.52
44.18
43.33
4.0M 1.38%
Dec 4 43.52 43.91
44.48
43.46
4.3M -0.27%
Dec 3 43.64 43.77
43.95
43.3
2.8M -0.77%
Dec 2 43.98 44.34
44.44
43.76
4.0M -1.17%
Nov 29 44.5 45.02
45.09
44.42
2.1M -1.37%
Nov 27 45.12 45.58
45.61
44.88
3.0M -0.62%
Nov 26 45.4 44.98
45.48
44.88
4.5M 0.96%
Nov 25 44.97 45.01
46.2
44.79
5.8M 0.76%
Nov 22 44.63 43.84
44.68
43.05
5.2M 1.62%
Nov 21 43.92 44.87
45.87
43.44
10.0M 3.44%
Nov 20 42.46 42.98
43.28
41.77
7.2M -1.69%
Nov 19 43.19 43.12
43.4
42.92
3.6M 0.44%
Nov 18 43 43.04
43.37
42.86
3.6M 0.02%
Nov 15 42.99 43.25
43.27
42.76
3.5M 0.19%
Nov 14 42.91 41.72
42.93
41.72
3.0M 2.66%
Nov 13 41.8 40.95
41.95
40.83
2.9M 1.58%
Nov 12 41.15 41.51
41.69
41.05
2.5M -0.8%
Nov 11 41.48 40.6
41.5
40.55
2.1M 1.84%
Nov 8 40.73 40.8
41.07
40.66
3.1M -0.2%
Nov 7 40.81 41.02
41.12
40.65
2.9M -0.29%
Nov 6 40.93 41.24
41.24
40.35
2.5M -0.46%
Nov 5 41.12 41.07
41.34
40.78
1.9M 0.12%
Nov 4 41.07 41.72
42.09
40.99
2.7M -0.92%
Nov 1 41.45 41.63
41.95
41.21
3.1M 0.31%
Oct 31 41.32 41.92
42.2
41.21
2.6M -1.62%
Oct 30 42 42.34
42.34
41.95
1.8M -0.8%
Oct 29 42.34 41.88
42.66
41.8
2.2M 0.83%
Oct 28 41.99 42.12
42.32
41.95
1.5M 0.05%
Oct 25 41.97 42.35
42.55
41.88
2.6M -0.8%
Oct 24 42.31 41.74
42.36
41.6
3.2M 1.90%
Oct 23 41.52 41.4
41.6
41.07
2.2M -0.1%
Oct 22 41.56 42.33
42.45
41.53
2.7M -0.6%
Oct 21 41.81 41.25
42.16
41.25
8.6M 1.58%
Oct 18 41.16 40.72
41.22
40.49
4.5M 1.60%
Oct 17 40.51 40.96
41.02
40.46
2.1M -0.44%
Oct 16 40.69 40.86
40.86
40.33
1.9M -0.44%
Oct 15 40.87 40.98
41.24
40.75
1.9M 0.07%
Oct 14 40.84 40.7
41.03
40.66
1.3M 0.37%
Oct 11 40.69 40.92
41.41
40.67
2.0M 0.39%
Oct 10 40.53 40.32
40.87
40.2
2.3M 0.72%
Oct 9 40.24 40.33
40.38
39.03
3.3M 0.40%
Oct 8 40.08 39.67
40.42
39.45
2.4M 0.50%
Oct 7 39.88 39.78
40.11
39.71
1.7M -0.28%
Oct 4 39.99 39.88
40.38
39.73
3.0M 0.96%
Oct 3 39.61 38.65
39.63
38.17
8.3M 2.30%
Oct 2 38.72 39.67
39.67
38.42
3.8M -2.64%
Oct 1 39.77 40.16
40.53
39.75
3.9M -0.97%
Sep 30 40.16 39.85
40.23
39.79
2.1M 0.78%
Sep 27 39.85 40.48
40.53
39.65
1.9M -1.48%
Sep 26 40.45 40.58
40.69
40.1
2.1M -0.17%
Sep 25 40.52 40.8
41.01
40.24
2.1M -0.78%
Sep 24 40.84 41.09
41.19
40.73
4.1M -0.15%
Sep 23 40.9 41.29
41.64
40.76
3.4M -0.94%
Sep 20 41.29 41.06
41.65
41
3.3M 0.41%
Sep 19 41.12 41.38
41.58
40.99
2.3M -0.39%
Sep 18 41.28 41.72
41.83
40.91
1.9M -1.05%
Sep 17 41.72 41.28
41.85
41.28
2.5M 1.53%
Sep 16 41.09 40.79
41.12
40.73
3.3M 0.44%
Sep 13 40.91 40.7
41.01
40.38
3.4M 1.16%
Sep 12 40.44 40.78
40.99
40.19
3.2M 0.15%
Sep 11 40.38 40.49
40.73
40.16
3.1M -0.25%
Sep 10 40.48 41.02
41.02
40.12
3.1M -1.63%
Sep 9 41.15 41.01
41.77
40.83
4.7M 1.13%
Sep 6 40.69 40.35
41.16
40.23
4.1M 0.97%
Sep 5 40.3 38.25
40.72
36.81
7.4M 6.53%
Sep 4 37.83 37.56
38.12
37.56
2.6M 1.20%
Sep 3 37.38 37.61
37.74
36.99
4.6M -0.85%
Aug 30 37.7 38.18
38.24
37.54
2.8M -0.45%
Aug 29 37.87 37.77
38.1
37.77
1.8M 0.96%
Aug 28 37.51 37.26
37.53
36.6
2.3M 0.54%
Aug 27 37.31 37.23
37.45
37.06
2.3M 1.14%
Aug 26 36.89 36.99
37.06
36.66
2.6M 0.14%
Aug 23 36.84 37.99
38.07
36.72
2.1M -3.36%
Aug 22 38.12 38.38
38.52
37.98
1.7M -0.83%
Aug 21 38.44 38.14
38.73
38.09
1.5M 1.42%
Aug 20 37.9 38.05
38.1
37.59
1.4M -0.5%
Aug 19 38.09 38.2
38.3
37.92
2.0M 0.90%
Aug 16 37.75 37.6
37.94
37.4
1.8M 1.29%
Aug 15 37.27 37.32
37.41
37.07
2.2M 0.30%
Aug 14 37.16 37.7
37.77
37.11
1.7M -2.6%
Aug 13 38.15 37.48
38.41
37.2
3.1M 1.33%
Aug 12 37.65 37.56
37.82
37.31
2.2M -0.42%
Aug 9 37.81 37.86
38.05
37.73
2.3M -0.03%
Aug 8 37.82 37.59
37.98
36.88
3.6M 0.80%
Aug 7 37.52 36.94
37.58
36.72
2.5M 0.59%
Aug 6 37.3 36.94
37.48
36.74
3.3M 1.63%
Aug 5 36.7 37.59
37.64
36.45
3.2M -3.6%
Aug 2 38.07 38.39
38.5
37.58
2.9M -0.78%
Aug 1 38.37 38.64
39.24
38.23
3.4M -1.03%
Jul 31 38.77 39
39.27
38.47
3.3M -0.36%
Jul 30 38.91 38.92
39.46
38.83
2.1M -0.61%
Jul 29 39.15 39.76
39.83
38.88
3.0M -1.44%
Jul 26 39.72 39.62
39.87
39.45
2.2M 0.38%
Jul 25 39.57 39.62
39.79
39.42
2.1M -0.3%
Jul 24 39.69 39.43
39.76
39.27
1.8M 0.18%
Jul 23 39.62 39.37
39.78
39.32
1.9M 1.28%
Jul 22 39.12 38.76
39.36
38.75
1.5M 0.93%
Jul 19 38.76 39.09
39.37
38.73
2.2M -0.39%
Jul 18 38.91 38.6
39.1
38.55
1.9M 1.01%
Jul 17 38.52 38.78
39.06
38.5
1.9M -0.54%
Jul 16 38.73 38.68
38.94
38.65
1.3M -0.05%
Jul 15 38.75 38.67
38.83
38.45
1.5M 0.23%
Jul 12 38.66 38.48
38.8
38.35
1.5M 0.68%
Jul 11 38.4 37.98
38.46
37.8
1.7M 1.35%
Jul 10 37.89 37.8
38.17
37.64
1.6M 0.69%
Jul 9 37.63 37
37.66
36.96
1.8M 1.51%
Jul 8 37.07 37.23
37.23
36.78
2.0M -0.62%
Jul 5 37.3 37.34
37.38
37.06
1.3M -0.48%
Jul 3 37.48 37.53
37.6
37.36
1.0M 0.21%
Jul 2 37.4 37.48
37.69
37.17
2.8M -0.21%
Jul 1 37.48 37.76
37.95
37.3
2.9M 0.29%
Jun 28 37.37 36.63
37.55
36.44
4.9M 1.88%
Jun 27 36.68 36.7
36.9
36.5
1.4M -0.05%
Jun 26 36.7 36.83
36.98
36.52
2.3M 0.03%
Jun 25 36.69 36.93
37.05
36.6
3.8M -0.52%
Jun 24 36.88 37.1
37.16
36.87
2.9M -0.24%
Jun 21 36.97 37.2
37.62
36.58
6.0M -1.1%
Jun 20 37.38 37.44
37.5
37.07
4.0M 0.95%
Jun 19 37.03 36.67
37.05
36.38
2.5M 0.93%
Jun 18 36.69 36.8
37.11
36.59
3.0M 0.22%
Jun 17 36.61 37.03
37.23
36.59
2.5M -0.81%
Jun 14 36.91 37.39
37.48
36.85
2.8M -1.26%
Jun 13 37.38 37.47
37.49
37.12
2.7M -0.05%
Jun 12 37.4 36.95
37.46
36.74
2.2M 1.52%
Jun 11 36.84 37.51
37.62
36.65
2.4M -1.55%
Jun 10 37.42 37.48
37.75
37.35
1.8M 0.24%
Jun 7 37.33 37.08
37.61
37.02
2.5M 1.25%
Jun 6 36.87 36.71
36.91
36.49
1.8M 0.93%
Jun 5 36.53 36.55
36.76
36.4
2.6M 0.94%
Jun 4 36.19 35.92
36.28
35.73
2.6M 1.51%
Jun 3 35.65 35.77
35.99
35.45
2.9M -0.25%
May 31 35.74 35.45
35.91
35.37
3.0M -0.08%
May 30 35.77 35.26
35.95
35.01
2.4M 1.50%
May 29 35.24 35.59
35.66
35.18
2.7M -1.7%
May 28 35.85 35.77
36.3
35.73
5.7M 1.01%
May 24 35.49 35.31
36.26
35.24
4.1M 1.49%
May 23 34.97 33.83
35.23
33.83
7.6M 7.93%
May 22 32.4 33.11
33.15
32.35
4.6M -1.73%
May 21 32.97 32.88
33.24
32.83
3.0M 0.89%
May 20 32.68 32.56
33.06
32.5
3.2M -0.37%
May 17 32.8 32.94
33.05
32.69
2.2M -2.18%
May 16 33.53 33.23
33.7
33.23
1.9M 1.12%
May 15 33.16 32.77
33.23
32.7
1.5M 0.79%
May 14 32.9 32.67
33.15
32.67
1.6M 0.86%
May 13 32.62 32.86
33.13
32.51
1.9M -2.45%
May 10 33.44 33.06
33.51
32.52
1.8M 0.81%
May 9 33.17 32.88
33.27
32.58
2.4M 0.18%
May 8 33.11 32.9
33.3
32.9
2.6M 0.33%
May 7 33 33.24
33.39
32.74
2.0M -1.52%
May 6 33.51 33.06
33.54
32.72
1.7M -0.12%
May 3 33.55 33.48
33.61
33.38
1.6M 0.54%
May 2 33.37 33.02
33.4
32.9
2.0M 1.09%
May 1 33.01 33.63
33.74
32.99
2.2M -1.93%
Apr 30 33.66 33.58
33.77
33.52
4.4M 0.36%
Apr 29 33.54 33.44
33.65
33.19
2.0M 0.33%
Apr 26 33.43 32.99
33.43
32.72
1.9M 1.67%
Apr 25 32.88 33.12
33.23
32.77
1.7M -1.17%
Apr 24 33.27 32.97
33.35
32.88
2.3M 1.03%
Apr 23 32.93 32.56
32.99
32.48
1.6M 1.35%
Apr 22 32.49 32.42
32.81
32.28
1.6M -0.12%
Apr 18 32.53 32.41
32.74
32.22
2.6M 0.40%
Apr 17 32.4 32.77
32.83
32.4
2.4M -0.58%
Apr 16 32.59 32.77
32.98
32.56
5.0M -0.03%
Apr 15 32.6 32.73
32.77
32.48
1.4M -0.28%
Apr 12 32.69 32.57
32.7
32.41
1.2M 0.74%
Apr 11 32.45 32.2
32.47
32.11
1.2M 1%
Apr 10 32.13 32.25
32.78
32.03
5.3M 0%