Earnings Ahead

REXR - Rexford Industrial Realty, Inc.

51.87 1.02 2.01

  1. Home
  2. Real Estate
  3. REXR
Rexford Industrial Realty, Inc.

Rexford Industrial Realty, Inc.

About

Profile

Headquarters

Los Angeles, California, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

REXR



 
...

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.
  • Rexford Industrial Realty FFO of $0.53 beats by $0.01, revenue of $186.2M misses by $2.35M
  • Rexford Industrial Realty Q1 2023 Earnings Preview
  • Rexford Industrial Realty declares $0.38 dividend
  • Rexford Industrial buys 3 industrial properties in SoCal for $357.2M
  • Rexford Industrial Realty goes ex dividend tomorrow
  • Rexford Industrial operating partnership prices $300M note offering
  • Land & Buildings Investment exits Prologis, Park Hotels during Q4
  • Rexford Industrial Realty GAAP EPS of $0.22, revenue of $178.59M
  • Rexford Industrial Realty Q4 2022 Earnings Preview
  • BMO initiates Rexford Industrial at Outperform as SoCal focus to drive long-term growth
  • Rexford Industrial Realty prices 11.5M stock offering at $56.00/share
  • Rexford Industrial announces stock offering of 11.5M shares
  • REITs gain more than broader S&P 500 index on solid results, increased outlook
  • REITs gain this week on optimism surrounding Q3 results
  • Rexford Industrial Realty GAAP EPS of $0.21 misses by $0.02, revenue of $162.75M beats by $2.49M
  • Rexford Industrial Realty Q3 Earnings Preview
  • Rexford Industrial Realty goes ex-dividend tomorrow
  • BofA sees opportunity in small-cap real estate with high distribution yields
  • Rexford Industrial Realty acquires industrial properties in California for $338.9M
  • Land & Buildings takes new stake in SmartRent, exits Blackstone, Jones Lang LaSalle

Earnings History

Date EPS / Forecast Revenue / Forecast
July 27, 2021 0.15 / - 104.4M / - Beat!
April 21, 2021 0.19 / - 99.76M / - Beat!
February 10, 2021 0.1 / - 88.65M / - Beat!
October 20, 2020 0.21 / - 83.86M / - Beat!
July 21, 2020 0.1 / - 79.95M / - Beat!
May 4, 2020 0.09 / - 77.68M / - Beat!
February 11, 2020 0.18 / - 74.40M / - Beat!
October 29, 2019 0.09 / - 68.06M / - Beat!
July 30, 2019 0.12 / - 64.39M / - Beat!
May 6, 2019 0.08 / - 60.36M / - Beat!
February 12, 2019 0.13 / - 57.01M / - Beat!
November 1, 2018 0.07 / - 55.19M / - Beat!
July 31, 2018 0.06 / - 51.76M / - Beat!
Date Price Open High Low Vol Change ER
May 2, 2023 54.7 55.51
55.99
54.64
1.2M -1.39%
May 1, 2023 55.47 55.66
55.92
54.61
1.1M -0.54%
Apr 28, 2023 55.77 54.85
56.03
54.85
873K 1.83%
Apr 27, 2023 54.77 54.31
55.08
54.04
1.8M 1.50%
Apr 26, 2023 53.96 54.69
54.98
53.68
1.8M -1.78%
 
Apr 25, 2023 54.94 55.91
55.92
54.81
1.1M -2.28%
Apr 24, 2023 56.22 57.01
57.3
55.61
1.2M -1.39%
Apr 21, 2023 57.01 56.64
57.63
56.26
1.8M 1.21%
Apr 20, 2023 56.33 56.99
56.99
55.23
1.7M 0.11%
Apr 19, 2023 56.27 55.15
56.4
54.54
2.1M 2.14%
Apr 18, 2023 55.09 54.76
55.26
54.29
2.2M 0.88%
Apr 17, 2023 54.61 53.71
54.96
53.47
2.8M 1.73%
Apr 14, 2023 53.68 55.29
55.83
53.48
3.7M -2.59%
Apr 13, 2023 55.11 56.85
56.85
54.99
3.1M -2.62%
Apr 12, 2023 56.59 58.12
58.12
56.54
1.6M -1.6%
Apr 11, 2023 57.51 58.41
58.41
57.45
1.5M -1.57%
Apr 10, 2023 58.43 57.98
58.51
57.39
640K 0.09%
Apr 6, 2023 58.38 58.48
58.48
57.66
859K 0.41%
Apr 5, 2023 58.14 58.46
58.81
57.79
742K -0.58%
Apr 4, 2023 58.48 59.29
59.29
58.08
851K -0.76%
Apr 3, 2023 58.93 59.38
60.06
58.54
989K -1.21%
Mar 31, 2023 59.65 58.46
59.73
58.46
1.4M 2.70%
Mar 30, 2023 58.08 57.66
58.38
57.49
1.0M 1.27%
Mar 29, 2023 57.35 57.02
57.5
56.74
800K 1.81%
Mar 28, 2023 56.33 56
56.46
55.86
777K -0.28%
Mar 27, 2023 56.49 56.47
57.07
56.04
1.1M 0.86%
Mar 24, 2023 56.01 53.96
56.02
53.96
974K 3.17%
Mar 23, 2023 54.29 54.92
55.65
54.17
983K -0.39%
Mar 22, 2023 54.5 56.74
56.74
54.44
1.4M -4.54%
Mar 21, 2023 57.09 58.12
58.41
56.53
1.6M -1.02%
Mar 20, 2023 57.68 57.52
57.99
56.99
1.7M 0.37%
Mar 17, 2023 57.47 57.96
58.13
57.14
3.6M -1.36%
Mar 16, 2023 58.26 57.6
59.15
57.41
1.4M 0.02%
Mar 15, 2023 58.25 58.07
58.96
57.3
1.2M -1.37%
Mar 14, 2023 59.06 58.68
59.11
57.94
1.5M 2.32%
Mar 13, 2023 57.72 56.11
58.52
55.94
1.2M 2.32%
Mar 10, 2023 56.41 59.08
59.31
56.16
1.4M -4.42%
Mar 9, 2023 59.02 60.78
60.87
58.87
890K -2.8%
Mar 8, 2023 60.72 60.23
61.15
60.13
1.0M 0.78%
Mar 7, 2023 60.25 61.38
61.61
60
1.2M -1.94%
Mar 6, 2023 61.44 61.76
61.82
61.18
1.4M -0.24%
Mar 3, 2023 61.59 61.08
61.66
60.92
1.2M 1.52%
Mar 2, 2023 60.67 59.34
60.78
59.08
1.1M 1.66%
Mar 1, 2023 59.68 60
60.04
59.06
988K -1.29%
Feb 28, 2023 60.46 60.88
61.74
60.46
2.9M -0.49%
Feb 27, 2023 60.76 60.71
61.4
60.41
1.7M 0.76%
Feb 24, 2023 60.3 60.56
60.8
59.88
1.5M -1.37%
Feb 23, 2023 61.14 60.77
61.15
60.38
1.4M 1.23%
Feb 22, 2023 60.4 61.43
61.59
60.28
1.1M -0.98%
Feb 21, 2023 61 61.18
61.56
60.44
1.2M -0.78%
Feb 17, 2023 61.48 61.66
61.82
60.56
1.7M -0.6%
Feb 16, 2023 61.85 61.45
62.29
60.94
975K -0.87%
Feb 15, 2023 62.39 62.23
62.83
61.7
1.8M -0.45%
Feb 14, 2023 62.67 62.71
63.66
62.53
1.6M -0.52%
Feb 13, 2023 63 62.16
63.23
62.13
1.1M 1.12%
Feb 10, 2023 62.3 62.88
62.96
61.46
1.7M -0.84%
Feb 9, 2023 62.83 63.08
65.07
62.6
1.8M -1.97%
Feb 8, 2023 64.09 63.94
64.9
63.77
1.3M -0.26%
Feb 7, 2023 64.26 63.65
65
63.27
1.4M -0.2%
Feb 6, 2023 64.39 64.59
64.75
63.92
1.1M -1.23%
Feb 3, 2023 65.19 65.64
65.93
64.42
1.5M -1.59%
Feb 2, 2023 66.24 65.43
66.71
65.43
1.8M 2.55%
Feb 1, 2023 64.59 63.07
64.97
62.72
1.3M 1.76%
Jan 31, 2023 63.47 62.42
63.64
62.38
1.5M 1.93%
Jan 30, 2023 62.27 62.64
63.51
62.27
932K -1.44%
Jan 27, 2023 63.18 61.94
63.33
61.72
755K 1.89%
Jan 26, 2023 62.01 61.57
62.19
61.39
804K 1.29%
Jan 25, 2023 61.22 61.51
61.66
60.42
814K -1.13%
Jan 24, 2023 61.92 61.26
62.33
60.7
1.3M 0.49%
Jan 23, 2023 61.62 60.35
61.92
59.88
1.0M 2.32%
Jan 20, 2023 60.22 59.48
60.26
58.9
910K 0.85%
Jan 19, 2023 59.71 59.01
60.43
59.01
1.3M 0.40%
Jan 18, 2023 59.47 58.66
59.75
58.58
1.9M 1.54%
Jan 17, 2023 58.57 59
59.37
58.37
768K -0.61%
Jan 13, 2023 58.93 58.21
59.27
58.1
749K -0.32%
Jan 12, 2023 59.12 58.62
59.25
58.26
936K 1.15%
Jan 11, 2023 58.45 56.61
58.76
56.41
1.0M 4.62%
Jan 10, 2023 55.87 55.77
56.11
55.16
1.5M -0.45%
Jan 9, 2023 56.12 56.36
57.58
56.09
943K -0.09%
Jan 6, 2023 56.17 54.65
56.42
54.37
1.4M 3.31%
Jan 5, 2023 54.37 55.83
55.84
53.77
1.0M -3.74%
Jan 4, 2023 56.48 55.09
56.81
55.07
942K 4%
Jan 3, 2023 54.31 55.22
55.46
53.48
983K -0.6%
Dec 30 54.64 54.39
54.71
53.9
826K -0.46%
Dec 29 54.89 53.53
55.05
53.32
811K 3.02%
Dec 28 53.28 54.81
54.88
53.19
680K -2.11%
Dec 27 54.43 54.51
54.65
53.72
577K -0.18%
Dec 23 54.53 53.64
54.63
53.44
696K 1.28%
Dec 22 53.84 53.47
53.85
52.67
726K 0.11%
Dec 21 53.78 53.51
54.69
53.35
1.7M 1.20%
Dec 20 53.14 52.7
53.52
52.45
1.7M -0.19%
Dec 19 53.24 53.45
53.73
52.69
1.4M -0.97%
Dec 16 53.76 54.47
55.08
52.83
7.4M -3.07%
Dec 15 55.46 55.83
56.61
55.06
2.0M -1.63%
Dec 14 56.38 56.91
57.73
56.13
1.8M -0.3%
Dec 13 56.55 56.65
56.98
54.92
1.6M 2.99%
Dec 12 54.91 54.54
54.94
54.14
959K 0.77%
Dec 9 54.49 54.58
55.12
54.44
763K -0.57%
Dec 8 54.8 54.22
55.44
54.08
1.3M 1.56%
Dec 7 53.96 53.38
54.38
53.33
1.1M 0.97%
Dec 6 53.44 54.1
54.78
53.17
1.0M -1.26%
Dec 5 54.12 55.5
55.5
53.95
829K -2.54%
Dec 2 55.53 54.46
55.92
54.15
1.5M 0.63%
Dec 1 55.18 55.72
56.02
54.75
1.2M -0.2%
Nov 30 55.29 54
55.29
53.54
2.6M 2.24%
Nov 29 54.08 53.06
54.17
52.89
1.9M 1.50%
Nov 28 53.28 55.43
55.88
53.23
1.1M -4.5%
Nov 25 55.79 55.2
55.85
55.2
513K 1.40%
Nov 23 55.02 55.22
55.64
54.72
883K -0.65%
Nov 22 55.38 55.13
55.58
54.86
1.6M 0.64%
Nov 21 55.03 55.44
55.81
54.95
1.0M -1.13%
Nov 18 55.66 55.47
55.67
54.47
2.4M 1.90%
Nov 17 54.62 53.65
54.78
52.67
1.6M 0.31%
Nov 16 54.45 53.86
54.65
53.81
1.4M -0.02%
Nov 15 54.46 55
55.52
54.25
2.6M 0.15%
Nov 14 54.38 55.58
55.59
54.15
2.5M -2.63%
Nov 11 55.85 55.75
56.2
55.33
8.9M -3.76%
Nov 10 58.03 55.34
58.31
55.29
1.6M 8.26%
Nov 9 53.6 53.88
54.57
53.36
1.5M -0.63%
Nov 8 53.94 53.65
54.8
53.41
728K 0.15%
Nov 7 53.86 54.49
54.81
53.5
912K -0.33%
Nov 4 54.04 54.08
54.95
53
1.4M 0.33%
Nov 3 53.86 53.53
54.54
52.71
854K -0.92%
Nov 2 54.36 54.76
56.16
54
1.8M -1.49%
Nov 1 55.18 55.84
55.87
54.84
1.5M -0.18%
Oct 31 55.28 54.8
55.6
54.8
1.4M -0.14%
Oct 28 55.36 54.31
55.43
54.12
752K 1.41%
Oct 27 54.59 53.98
54.79
53.65
941K 1.87%
Oct 26 53.59 52.89
54.04
52.89
967K 1.06%
Oct 25 53.03 50.54
53.1
50.37
1.5M 5.66%
Oct 24 50.19 50.48
50.6
49.82
841K 0.68%
Oct 21 49.85 50.25
50.27
48.74
1.5M -1.15%
Oct 20 50.43 51.44
52.54
50.06
1.6M -1.73%
Oct 19 51.32 52.31
52.6
50.92
1.2M -3.04%
Oct 18 52.93 53.95
53.97
52.44
1.2M -0.08%
Oct 17 52.97 51.71
53.4
51.56
1.2M 4.62%
Oct 14 50.63 53.02
53.14
50.52
1.6M -3.38%
Oct 13 52.4 50.36
52.76
50
1.5M 1.73%
Oct 12 51.51 51.3
52.19
51.04
1.8M 0.21%
Oct 11 51.4 50.42
51.53
50.12
1.5M 1.48%
Oct 10 50.65 51.04
51.59
50.54
778K -0.3%
Oct 7 50.8 52.08
52.42
50.33
825K -3.18%
Oct 6 52.47 53.52
53.68
52.31
1.1M -1.96%
Oct 5 53.52 53.97
54.12
52.45
1.6M -2.39%
Oct 4 54.83 54.37
55.2
54.26
1.3M 1.95%
Oct 3 53.78 52.84
54.12
51.96
1.4M 3.42%
Sep 30 52 51.16
52.43
50.77
2.6M 2.65%
Sep 29 50.66 52.13
52.3
50.08
1.7M -4.45%
Sep 28 53.02 53.04
53.45
52.14
2.4M 0.53%
Sep 27 52.74 55.24
55.6
52.52
1.3M -3.72%
Sep 26 54.78 56.05
56.19
53.87
1.5M -3.16%
Sep 23 56.57 56.36
57.25
55.75
1.2M -0.19%
Sep 22 56.68 56.59
57.17
56.28
1.2M -0.44%
Sep 21 56.93 57.69
58.35
56.91
928K -0.51%
Sep 20 57.22 57.56
57.58
56.4
1.0M -1.72%
Sep 19 58.22 57.88
58.27
56.79
1.5M -0.5%
Sep 16 58.51 59.61
60.04
57.95
4.6M -2.37%
Sep 15 59.93 62.1
62.1
59.89
1.1M -3.06%
Sep 14 61.82 61.94
62.42
61.13
1.1M -1.43%
Sep 13 62.72 64.1
64.44
62.48
932K -4.26%
Sep 12 65.51 65.24
65.81
65.02
1.0M 0.96%
Sep 9 64.89 64.09
65.02
63.74
1.0M 1.87%
Sep 8 63.7 62.87
63.95
62.68
671K 0.41%
Sep 7 63.44 61.98
63.61
61.64
839K 2.34%
Sep 6 61.99 61.57
62.22
60.91
855K 1.31%
Sep 2 61.19 62.85
62.96
60.98
699K -1.66%
Sep 1 62.22 61.72
62.28
61.23
746K 0.02%
Aug 31 62.21 63.01
63.51
61.98
1.1M -0.54%
Aug 30 62.55 64
64.03
62.44
686K -1.73%
Aug 29 63.65 63.9
64.31
63.37
473K -0.86%
Aug 26 64.2 66.09
66.09
64.18
598K -2.65%
Aug 25 65.95 65.58
65.99
65.14
683K 1.20%
Aug 24 65.17 64.28
65.5
64.17
863K 1.73%
Aug 23 64.06 64.77
65.06
63.76
968K -1.72%
Aug 22 65.18 66.22
66.33
65
705K -2.5%
Aug 19 66.85 67.61
67.71
66.66
603K -1.15%
Aug 18 67.63 68.16
68.41
67.52
482K -0.53%
Aug 17 67.99 67.66
68.35
67.32
603K -0.1%
Aug 16 68.06 68.44
68.68
67.96
1.3M -0.58%
Aug 15 68.46 67.79
68.67
67.67
654K 0.91%
Aug 12 67.84 67.07
67.91
66.9
1.0M 2.11%
Aug 11 66.44 67.14
67.43
66.32
885K -0.54%
Aug 10 66.8 66.73
66.95
66.31
920K 1.21%
Aug 9 66 65.22
66.07
64.8
1.6M 1.48%
Aug 8 65.04 65.36
65.69
64.87
590K 0.42%
Aug 5 64.77 64.09
64.81
63.81
574K 0.09%
Aug 4 64.71 64.72
65.04
63.69
833K -0.74%
Aug 3 65.19 64.84
66.12
64.79
1.2M 1.05%
Aug 2 64.51 64.63
65.51
64.49
1.1M -0.71%
Aug 1 64.97 65.45
66.17
64.64
1.1M -0.67%
Jul 29 65.41 64.74
65.93
64.5
1.5M 1.24%
Jul 28 64.61 62.84
64.7
62.84
930K 3.54%
Jul 27 62.4 62.47
62.86
61.36
1.7M -0.49%
Jul 26 62.71 62.38
62.94
62.03
999K 0.48%
Jul 25 62.41 62.17
63.06
61.58
754K -0.1%
Jul 22 62.47 62.8
63.54
62.08
1.1M 0.68%
Jul 21 62.05 61.55
62.53
60.02
1.8M 0.81%
Jul 20 61.55 61.4
62.79
61.15
1.6M 0.41%
Jul 19 61.3 59.33
61.35
59.18
1.1M 4.18%
Jul 18 58.84 59.95
60.35
58.29
1.6M -1.34%
Jul 15 59.64 60.22
60.52
59.2
1.2M 0.56%
Jul 14 59.31 59.13
59.74
58.58
1.3M -1.53%
Jul 13 60.23 58.98
60.6
58.68
1.5M 0.77%
Jul 12 59.77 59.05
60.05
58.76
1.5M 0.76%
Jul 11 59.32 58.52
59.43
58.09
850K 0.34%
Jul 8 59.12 59.31
59.67
58.61
1.3M -0.86%
Jul 7 59.63 59.56
60.29
59.17
1.1M 0.40%
Jul 6 59.39 59.05
60.21
58.96
2.3M 0.97%
Jul 5 58.82 58.37
58.87
57.09
1.3M 0.07%
Jul 1 58.78 57.74
58.89
57.29
1.0M 2.07%
Jun 30 57.59 58.07
58.6
56.86
2.0M -0.54%
Jun 29 57.9 57.86
58.1
57
7.0M -0.79%
Jun 28 58.36 59.36
59.87
58.22
2.2M -0.85%
Jun 27 58.86 59.57
59.81
58.73
1.7M -1.13%
Jun 24 59.53 58.47
59.76
58.16
1.6M 2.53%
Jun 23 58.06 57.58
58.31
57.27
2.3M 1.24%
Jun 22 57.35 56.39
57.72
56.39
1.9M 0.46%
Jun 21 57.09 56.99
58.01
56.76
1.6M 0.05%
Jun 17 57.06 59.13
59.68
56.85
4.5M -1.09%
Jun 16 57.69 57.94
59.04
57.45
1.2M -3.58%
Jun 15 59.83 58.64
60.75
58.12
1.2M 3.28%
Jun 14 57.93 58.88
59.06
57.49
1.3M -1.23%
Jun 13 58.65 59.4
60.01
58.49
1.5M -4.04%
Jun 10 61.12 62
62.62
61.09
988K -3.11%
Jun 9 63.08 64.26
64.67
63.05
1.1M -2.25%
Jun 8 64.53 65.63
65.77
64.28
1.3M -2.42%
Jun 7 66.13 64.56
66.14
64.13
1.5M 2.10%
Jun 6 64.77 65.74
65.89
64.54
1.3M -0.51%
Jun 3 65.1 64.79
65.8
64.43
1.5M -0.57%
Jun 2 65.47 63.16
65.78
62.98
1.6M 3.35%
Jun 1 63.35 64.4
64.5
62.19
1.9M -0.81%
May 31 63.87 64.46
64.87
63.67
2.4M -1.83%
May 27 65.06 63.37
65.31
63.37
1.0M 3.19%
May 26 63.05 62.82
63.63
62.48
1.3M 1.20%
May 25 62.3 62.35
63.18
61.62
1.5M -0.42%
May 24 62.56 63.36
63.66
61.07
1.8M -1.97%
May 23 63.82 64.36
64.36
62.68
4.2M 0.31%
May 20 63.62 63.56
64.01
62.19
1.1M 0.89%
May 19 63.06 62.66
64.03
62.09
1.6M -0.33%
May 18 63.27 66.33
66.78
63.12
1.4M -4.93%
May 17 66.55 67.88
68.04
66.16
1.3M -0.72%
May 16 67.03 68.47
68.5
66.89
877K -2.12%
May 13 68.48 66.82
68.64
66.6
1.8M 2.95%
May 12 66.52 66.98
67.59
65.4
1.5M -1.25%
May 11 67.36 67.32
69.75
66.94
2.2M 0.18%
May 10 67.24 68.65
70.07
66.7
2.4M -0.59%
May 9 67.64 70.57
70.82
67.14
1.1M -5.49%
May 6 71.57 72.94
73.42
70.57
1.2M -2.92%
May 5 73.72 76.41
77.08
73.1
1.1M -3.52%
May 4 76.41 76.3
76.65
74.5
1.2M 0.42%
May 3 76.09 76.34
77.34
75.25
1.2M 0.04%
May 2 76.06 78.43
78.77
73.73
2.0M -2.54%
Apr 29 78.04 81.51
82.09
77.97
2.0M -5.42%
Apr 28 82.51 80.87
82.95
80.05
989K 2.61%
Apr 27 80.41 80.99
82.09
80.12
2.2M -0.14%
Apr 26 80.52 81.35
81.89
80.21
864K -1.03%
Apr 25 81.36 81.27
82.08
79.31
867K 0.37%
Apr 22 81.06 82.38
82.38
80.95
1.3M -1.92%
Apr 21 82.65 84.21
84.29
82.57
1.4M -1.44%
Apr 20 83.86 81.56
84.68
80.92
2.2M 5.34%
Apr 19 79.61 76.88
80.07
76.68
1.4M 4%
Apr 18 76.55 76
77.04
75.78
1.4M 0.49%
Apr 14 76.18 77.15
77.65
76.1
1.3M -1.23%
Apr 13 77.13 75.53
77.2
75.09
1.3M 2.48%
Apr 12 75.26 75.56
76.7
74.93
935K -0.08%
Apr 11 75.32 77.59
77.87
75.11
1.2M -3.01%
Apr 8 77.66 77.27
78.01
76.77
594K 0.47%
Apr 7 77.3 78.02
78.18
77.15
922K -1.31%
Apr 6 78.33 76.81
78.34
76.39
1.1M 1.67%
Apr 5 77.04 75.97
77.78
75.97
784K 1.21%
Apr 4 76.12 77.39
77.54
75.7
694K -1.53%
Apr 1 77.3 74.68
77.42
74.55
1.1M 3.63%
Mar 31 74.59 76.13
76.73
74.54
1.4M -1.45%
Mar 30 75.69 75.43
76.11
75.08
1.0M -0.21%
Mar 29 75.85 74.4
76.06
74.21
1.7M 3.11%
Mar 28 73.56 72.84
73.6
72.49
1.2M 1.45%
Mar 25 72.51 71.08
72.51
70.81
720K 2.34%
Mar 24 70.85 71.29
71.61
70.18
1.1M -0.1%
Mar 23 70.92 72.39
72.51
70.75
956K -2.17%
Mar 22 72.49 72.76
72.88
72.06
1.3M 0.10%
Mar 21 72.42 72.2
72.93
71.89
930K -0.07%
Mar 18 72.47 72
72.92
72
4.9M 0.08%
Mar 17 72.41 71.19
72.86
70.9
1.5M 1.70%
Mar 16 71.2 71.49
71.68
69.69
1.5M 0.64%
Mar 15 70.75 70.24
70.92
69.79
1.5M 1.59%
Mar 14 69.64 69.31
70.41
68.93
1.1M 1.16%
Mar 11 68.84 70.02
70.75
68.69
733K -1.54%
Mar 10 69.92 68.82
70.08
68.79
889K 0.32%
Mar 9 69.7 69.85
70.21
69
811K 1.59%
Mar 8 68.61 68.73
69.7
67.68
1.1M -0.44%
Mar 7 68.91 71
71
68.75
1.6M -3.09%
Mar 4 71.11 70.31
71.22
70.06
1.3M 0.10%
Mar 3 71.04 70.89
71.42
70.01
912K 1.07%
Mar 2 70.29 69.23
70.47
69.23
1.1M 1.56%
Mar 1 69.21 69.87
70.69
68.64
1.2M -1.31%
Feb 28 70.13 70.58
71.43
69.53
2.6M -1.83%
Feb 25 71.44 69.36
71.55
69.03
1.3M 3.78%
Feb 24 68.84 67.29
69.03
67.12
1.4M 0.50%
Feb 23 68.5 69.88
70.3
68.45
1.4M -1.47%
Feb 22 69.52 69.1
70.19
68.88
1.1M -0.17%
Feb 18 69.64 69.86
70.5
69.57
866K -0.5%
Feb 17 69.99 70.19
70.64
69.18
788K -0.19%
Feb 16 70.12 70.09
70.63
69.28
694K 0.24%
Feb 15 69.95 70.45
70.75
69.67
907K 0.13%
Feb 14 69.86 70.06
70.99
69.17
1.7M 0.01%
Feb 11 69.85 70.96
71.27
68.89
1.2M -0.88%
Feb 10 70.47 72.58
73.95
70.17
1.6M -4.9%
Feb 9 74.1 73.14
74.17
72.61
968K 2.87%
Feb 8 72.03 71.94
72.5
71.54
802K 0.13%
Feb 7 71.94 71.97
72.43
71.55
783K -0.04%
Feb 4 71.97 72.45
73.25
71.41
578K -1.4%
Feb 3 72.99 73.33
74.01
72.82
712K -1.38%
Feb 2 74.01 72.65
74.09
72.65
689K 2.27%
Feb 1 72.37 73.54
73.73
72.11
790K -1.09%
Jan 31 73.17 71.7
73.24
71.35
1.1M 2.05%
Jan 28 71.7 69.46
71.74
68.49
828K 3.78%
Jan 27 69.09 70.63
71.15
68.69
708K -1.97%
Jan 26 70.48 71.43
72.38
70.07
797K -0.8%
Jan 25 71.05 70.94
71.73
69.73
830K -1.03%
Jan 24 71.79 71.4
71.99
69.43
1.3M -0.97%
Jan 21 72.49 72.57
73.51
72.33
1.1M -0.08%
Jan 20 72.55 73.37
74.71
72.5
890K -0.64%
Jan 19 73.02 73.59
74.29
72.89
1.0M -0.11%
Jan 18 73.1 73.3
73.59
72.82
851K -1.27%
Jan 14 74.04 74.38
74.72
73.11
772K -0.98%
Jan 13 74.77 74.77
75.35
74.45
763K 0.01%
Jan 12 74.76 74.9
75.48
74.69
680K -0.01%
Jan 11 74.77 75.12
75.12
73.87
1.0M -0.27%
Jan 10 74.97 74.66
75.13
73.88
891K -0.46%
Jan 7 75.32 76.83
77.04
75.05
932K -2.23%
Jan 6 77.04 77.53
77.67
76.71
881K -0.76%
Jan 5 77.63 78.99
79.56
77.62
993K -2.13%
Jan 4 79.32 79.89
80.92
78.94
908K -1.12%
Jan 3 80.22 81.2
81.36
78.57
1.0M -1.1%
Dec 31 81.11 80.82
81.68
80.38
608K 0.51%
Dec 30 80.7 80.35
81.26
80.04
682K 0.04%
Dec 29 80.67 79.48
80.88
79.1
864K 1.87%
Dec 28 79.19 78.75
79.47
78.31
841K 0.71%
Dec 27 78.63 77.59
78.63
77.51
607K 1.46%
Dec 23 77.5 78.62
78.71
77.12
879K -1.07%
Dec 22 78.34 77.19
78.43
77.19
718K 1.57%
Dec 21 77.13 76.94
77.55
76.6
775K 0.73%
Dec 20 76.57 75.45
76.79
75.26
1.1M 0.96%
Dec 17 75.84 76.31
77.14
75.32
6.6M -0.42%
Dec 16 76.16 77.21
77.23
75.59
1.5M -1.03%
Dec 15 76.95 75.34
77.24
75.28
1.7M 2.64%
Dec 14 74.97 76.41
76.46
74.38
1.2M -1.55%
Dec 13 76.15 74.76
76.63
74.71
1.2M 1.38%
Dec 10 75.11 74.85
75.92
74.63
1.1M 0.52%
Dec 9 74.72 75.25
76.04
74.6
849K -1.07%
Dec 8 75.53 75.08
76.33
74.81
1.4M 0.90%
Dec 7 74.86 73.29
75.37
73.29
1.2M 2.63%
Dec 6 72.94 72.11
73.47
71.92
1.3M 1.99%
Dec 3 71.52 71.33
71.68
70.31
1.2M 0.27%
Dec 2 71.33 70.32
72.03
69.93
1.7M 2.09%
Dec 1 69.87 70.72
72.59
69.86
1.6M -0.3%
Nov 30 70.08 70.62
71.64
70.07
1.7M -1.3%
Nov 29 71 70.81
71.52
70.44
1.9M 1.05%
Nov 26 70.26 71.13
71.71
70.16
560K -2.51%
Nov 24 72.07 71.3
72.2
70.95
904K 1.05%
Nov 23 71.32 70.73
71.75
70.4
1.1M 0.88%
Nov 22 70.7 71.38
71.88
70.68
733K -0.69%
Nov 19 71.19 70.96
71.35
70.41
825K 0.45%
Nov 18 70.87 70.41
71.56
70.17
1.2M 0.88%
Nov 17 70.25 69.96
70.33
68.89
747K 0.49%
Nov 16 69.91 70.17
70.72
69.38
727K -0.37%
Nov 15 70.17 69.38
70.32
69.08
1.2M 1.12%
Nov 12 69.39 69.71
70
69.31
652K -0.24%
Nov 11 69.56 69.49
69.84
69.03
498K 0.07%
Nov 10 69.51 69.16
70.06
68.99
1.0M 0.48%
Nov 9 69.18 69.3
69.65
68.7
749K 0.29%
Nov 8 68.98 68.26
69.18
67.68
1.0M 1.43%
Nov 5 68.01 68.37
68.65
67.71
1.6M -0.03%
Nov 4 68.03 68.24
68.83
67.7
797K 0%
Nov 3 68.03 67.56
68.33
67.56
695K 0.74%
Nov 2 67.53 67.66
68.09
67.45
764K 0.01%
Nov 1 67.52 67.33
67.69
66.16
842K 0.48%
Oct 29 67.2 67.57
68.16
66.91
1.3M -1.13%
Oct 28 67.97 66.62
68.16
66.57
1.3M 2.23%
Oct 27 66.49 66.92
67.29
66.24
961K -0.27%
Oct 26 66.67 66.25
67.2
66.18
1.2M 0.63%
Oct 25 66.25 65.6
66.4
65.05
1.1M 1.16%
Oct 22 65.49 65.4
66.02
65.19
1.1M 0.29%
Oct 21 65.3 64.55
65.71
64.22
1.7M 2.30%
Oct 20 63.83 62.6
63.89
62.39
949K 2.41%
Oct 19 62.33 62.4
62.82
61.99
949K 0.23%
Oct 18 62.19 60.72
62.36
60.65
1.1M 1.98%
Oct 15 60.98 61.1
61.62
60.67
894K 0.48%
Oct 14 60.69 60.21
60.92
59.98
1.1M 1.37%
Oct 13 59.87 58.76
59.96
58.47
1.7M 1.77%
Oct 12 58.83 58.58
58.98
58.2
1.1M 1.40%
Oct 11 58.02 58
58.3
57.62
704K 0.38%
Oct 8 57.8 58.43
58.71
57.8
1.0M -0.93%
Oct 7 58.34 57.78
58.69
57.59
1.6M 1.39%
Oct 6 57.54 56.45
57.54
55.84
1.3M 1.32%
Oct 5 56.79 57.46
57.46
56.76
1.4M -1.06%
Oct 4 57.4 57.55
57.97
57.19
2.0M -0.45%
Oct 1 57.66 57.15
58.05
56.64
878K 1.60%
Sep 30 56.75 57.64
57.77
56.75
1.2M -1.01%
Sep 29 57.33 57.29
57.87
57.29
878K 0.24%
Sep 28 57.19 56.7
57.57
56.36
961K 0.11%
Sep 27 57.13 58.2
58.53
57.11
1.1M -2.01%
Sep 24 58.3 59.04
59.2
58.22
1.5M -1.05%
Sep 23 58.92 58.55
59.21
58.4
3.6M -2.06%
Sep 22 60.16 60.35
60.91
60.13
727K 0.07%
Sep 21 60.12 59.9
60.69
59.9
740K 0.74%
Sep 20 59.68 59.07
60.13
58.9
734K 0.15%
Sep 17 59.59 60.58
60.6
59.59
1.7M -1.23%
Sep 16 60.33 60.41
60.86
60.19
673K -0.13%
Sep 15 60.41 60.55
60.88
60.21
749K -0.41%
Sep 14 60.66 60.57
60.83
60.35
554K 0.26%
Sep 13 60.5 60.58
60.95
60.3
899K 0.52%
Sep 10 60.19 61.53
61.78
60.15
738K -2%
Sep 9 61.42 62.63
62.67
61.42
410K -2.4%
Sep 8 62.93 62.54
63.38
62.37
640K 0.33%
Sep 7 62.72 63.16
63.16
62.01
907K -1.13%
Sep 3 63.44 63.37
63.55
62.74
541K -0.09%
Sep 2 63.5 63.15
63.55
62.58
737K 0.78%
Sep 1 63.01 62.08
63.01
61.97
940K 1.74%
Aug 31 61.93 62.13
62.13
61.58
752K -0.21%
Aug 30 62.06 60.97
62.1
60.87
780K 2.07%
Aug 27 60.8 60.48
61.17
60.35
569K 1.10%
Aug 26 60.14 60.05
60.46
59.8
460K 0%
Aug 25 60.14 60.26
60.49
60.02
568K -0.2%
Aug 24 60.26 61.36
61.42
60.19
417K -1.33%
Aug 23 61.07 61.71
61.74
61.05
422K -0.8%
Aug 20 61.56 61.08
61.78
60.6
386K 0.67%
Aug 19 61.15 60.77
61.34
60.66
369K 0%
Aug 18 61.15 61.74
61.74
61.02
491K -0.88%
Aug 17 61.69 61.29
61.74
61.12
614K 0.21%
Aug 16 61.56 61.41
61.87
61.41
435K 0.11%
Aug 13 61.49 61.38
61.62
61.24
321K 0.56%
Aug 12 61.15 60.84
61.18
60.66
419K 0.51%
Aug 11 60.84 61.15
61.21
60.74
574K 0.21%
Aug 10 60.71 62.15
62.15
60.71
665K -1.56%
Aug 9 61.67 61.63
61.86
61.5
269K -0.44%
Aug 6 61.94 62.5
62.58
61.8
405K -0.82%
Aug 5 62.45 61.94
62.49
61.69
356K 1.33%
Aug 4 61.63 62.15
62.23
61.5
336K -0.79%
Aug 3 62.12 61.32
62.17
61.26
703K 1.50%
Aug 2 61.2 61.73
62.06
61.19
915K -0.52%
Jul 30 61.52 61.61
62.17
61.38
629K 0.38%
Jul 29 61.29 61.27
61.81
61.22
434K 0.52%
Jul 28 60.97 61.06
61.21
60.7
450K -0.03%
Jul 27 60.99 60.74
61.32
60.4
657K 0.66%
Jul 26 60.59 60.96
61.08
60.46
617K -0.87%
Jul 23 61.12 60.34
61.33
60.34
662K 1.53%
Jul 22 60.2 60.75
61.59
60.04
1.2M -0.55%
Jul 21 60.53 60.22
60.91
60.22
1.0M 0.50%
Jul 20 60.23 59.11
60.63
59.11
1.1M 2.59%
Jul 19 58.71 59.11
59.86
58.48
1.5M -0.76%
Jul 16 59.16 59.45
59.99
59.11
1.2M -0.07%
Jul 15 59.2 58.6
59.34
58.59
739K 0.89%
Jul 14 58.68 57.99
59.14
57.99
627K 0.51%
Jul 13 58.38 59.15
59.21
58.26
468K -1.44%
Jul 12 59.23 58.63
59.38
58.63
469K 0.80%
Jul 9 58.76 58.22
58.88
57.9
1.4M 1.38%
Jul 8 57.96 57.86
58.6
57.42
1.4M -0.46%
Jul 7 58.23 58.11
58.62
57.9
489K 0.17%
Jul 6 58.13 57.42
58.24
56.95
666K 1.20%
Jul 2 57.44 57.31
57.83
57.09
715K 0.56%
Jul 1 57.12 56.81
57.79
56.79
871K 0.30%
Jun 30 56.95 58.05
58.2
56.91
800K -1.61%
Jun 29 57.88 58.39
58.61
57.86
572K -1.23%
Jun 28 58.6 59.26
59.76
58.06
896K -1.01%
Jun 25 59.2 58.13
59.22
58.11
942K 1.60%
Jun 24 58.27 58.65
58.74
58.02
417K -0.29%
Jun 23 58.44 58.6
58.8
58.43
768K -0.26%
Jun 22 58.59 58.72
59.11
58.12
863K -0.49%
Jun 21 58.88 57.54
59.07
57.33
826K 2.65%
Jun 18 57.36 58.67
58.9
57.35
1.5M -2.3%
Jun 17 58.71 57.54
58.99
57.54
864K 1.68%
Jun 16 57.74 59.02
59.49
57.71
1.2M -1.87%
Jun 15 58.84 59.21
59.3
58.84
761K -0.68%
Jun 14 59.24 59.31
59.35
58.54
1.6M -0.03%
Jun 11 59.26 59.2
59.46
58.68
1.9M 0.30%
Jun 10 59.08 58.36
59.28
58.14
1.7M 1.18%
Jun 9 58.39 58.34
58.6
58.17
873K 0.50%
Jun 8 58.1 57.74
58.32
56.95
1.0M 1.11%
Jun 7 57.46 56.51
57.55
56.42
1.1M 2.10%
Jun 4 56.28 56.85
56.85
56.25
657K -0.5%
Jun 3 56.56 55.8
56.66
55.6
2.1M 1.22%
Jun 2 55.88 55.85
56.39
55.6
1.8M 0.52%
Jun 1 55.59 55.25
55.66
54.93
1.3M 0.65%
May 28 55.23 54.86
55.45
54.72
980K 0.95%
May 27 54.71 55.54
55.54
54.44
1.8M -0.94%
May 26 55.23 55.81
55.81
55.12
1.3M -0.13%
May 25 55.3 55.61
55.76
54.55
2.9M -2.49%
May 24 56.71 55.07
57.01
54.73
1.0M 3.35%
May 21 54.87 54.89
55.09
54.51
613K 0.09%
May 20 54.82 54.02
54.83
54.02
590K 1.41%
May 19 54.06 53.81
54.12
53.3
594K -0.24%
May 18 54.19 53.86
54.57
53.55
851K 0.44%
May 17 53.95 53.78
54.09
53.48
432K 0.24%
May 14 53.82 53.71
54.04
53.53
414K 0.77%
May 13 53.41 52.9
53.81
52.75
522K 1.23%
May 12 52.76 53
53.25
52.47
494K -0.85%
May 11 53.21 53.97
54.11
52.59
734K -2.33%
May 10 54.48 55.23
55.49
54.4
700K -1%
May 7 55.03 54.5
55.08
54.46
361K 0.82%
May 6 54.58 53.75
54.81
53.66
594K 1.58%
May 5 53.73 54.93
54.93
53.55
416K -2.24%
May 4 54.96 55.08
55.42
54.68
448K -0.38%
May 3 55.17 55.55
55.94
55.12
738K -0.68%
Apr 30 55.55 55.06
55.74
55
461K 0.49%
Apr 29 55.28 54.69
55.59
54.69
432K 0.40%
Apr 28 55.06 55.55
55.74
55.01
380K -1.06%
Apr 27 55.65 55.82
55.89
55.21
490K 0.07%
Apr 26 55.61 55.34
55.68
54.8
484K 0.69%
Apr 23 55.23 55.16
55.32
54.76
622K 0.13%
Apr 22 55.16 56.38
56.89
54.73
777K -2.22%
Apr 21 56.41 56.8
57.23
56.3
843K -0.14%
Apr 20 56.49 55.14
56.56
55.14
469K 2.24%
Apr 19 55.25 54.8
55.25
54.56
573K 0.84%
Apr 16 54.79 54.86
55.04
54.44
467K 0.27%
Apr 15 54.64 53.2
54.68
53.2
505K 3.04%
Apr 14 53.03 54.31
54.61
53
533K -2.23%
Apr 13 54.24 53.34
54.37
53.34
521K 2.03%
Apr 12 53.16 53.09
53.4
52.27
543K 0.53%
Apr 9 52.88 52.8
53
52.49
441K 0.25%
Apr 8 52.75 52.76
53.28
52.73
669K 0.23%
Apr 7 52.63 52.75
52.91
52.08
650K -0.15%
Apr 6 52.71 52.07
52.73
51.75
1.2M 1.17%
Apr 5 52.1 52
52.26
51.42
485K 0.52%
Apr 1 51.83 51.15
51.84
50.33
546K 2.84%
Mar 31 50.4 50.68
51.39
50.25
952K -0.69%
Mar 30 50.75 50.36
50.86
50.23
561K 0.34%
Mar 29 50.58 51.15
51.73
50.48
1.0M -1.67%
Mar 26 51.44 50.72
51.48
50.63
687K 1.74%
Mar 25 50.56 50.55
50.83
49.82
907K -0.06%
Mar 24 50.59 50.83
51.34
50.36
1.1M -0.77%
Mar 23 50.98 50.15
51.33
50.09
1.2M 1.41%
Mar 22 50.27 49.65
50.49
49.26
950K 1.41%
Mar 19 49.57 50.7
51.03
49.56
2.8M -2.09%
Mar 18 50.63 49.68
50.72
49.65
881K 1.28%
Mar 17 49.99 50.11
50.12
49.38
805K -0.66%
Mar 16 50.32 50.43
50.59
49.97
892K 0.16%
Mar 15 50.24 49.55
50.9
49.01
1.0M 1.97%
Mar 12 49.27 48.2
49.34
48.03
883K 2.14%
Mar 11 48.24 47.75
48.54
47.59
497K 1.15%
Mar 10 47.69 47.71
48.14
47.59
479K 0.08%
Mar 9 47.65 47.85
48.44
47.59
862K 0.46%
Mar 8 47.43 47.58
48.33
47.27
711K -0.34%
Mar 5 47.59 46.98
47.64
45.9
520K 2.15%
Mar 4 46.59 46.89
47.64
46.07
897K -0.32%
Mar 3 46.74 47.4
47.71
46.6
794K -1.87%
Mar 2 47.63 47.89
48
47.02
617K -1.06%
Mar 1 48.14 48.42
48.82
47.85
686K 0.88%
Feb 26 47.72 48.97
49.16
47.7
638K -2.13%
Feb 25 48.76 49.57
49.95
48.72
1.0M -2.17%
Feb 24 49.84 49.47
49.87
49
784K 0.65%
Feb 23 49.52 49.41
49.96
49.32
470K 0.04%
Feb 22 49.5 49.42
49.7
48.83
606K -0.18%
Feb 19 49.59 49.75
50.1
49.46
529K -0.14%
Feb 18 49.66 50.75
51.1
49.61
456K -2.51%
Feb 17 50.94 50.99
51.39
50.82
569K -0.6%
Feb 16 51.25 51.54
51.54
50.69
851K -0.49%
Feb 12 51.5 50.39
51.56
50.39
577K 1.46%
Feb 11 50.76 50.5
51.8
50.18
958K 0.75%
Feb 10 50.38 50.27
50.86
49.97
962K 0.84%
Feb 9 49.96 50.19
50.31
49.65
639K 0.16%
Feb 8 49.88 50.21
50.21
49.7
369K -0.24%
Feb 5 50 49.8
50.2
49.62
420K 0.70%
Feb 4 49.65 49.62
50.31
49.57
779K 0.16%
Feb 3 49.57 50.96
51.02
49.57
1.0M -3.2%
Feb 2 51.21 51.17
51.5
50.6
576K 0.53%
Feb 1 50.94 49.17
51.01
48.73
564K 4.09%
Jan 29 48.94 48.45
49.34
47.75
590K 0.10%
Jan 28 48.89 49.45
49.72
48.65
714K -1.57%
Jan 27 49.67 50.73
51.37
49.51
739K -2.49%
Jan 26 50.94 50.11
51.22
50.11
682K 1.96%
Jan 25 49.96 49.79
50.57
49.41
644K 0.56%
Jan 22 49.68 49.26
50.06
49.11
530K 0.12%
Jan 21 49.62 49.4
49.85
48.88
353K 0.24%
Jan 20 49.5 47.42
49.52
47.29
623K 4.47%
Jan 19 47.38 47.98
48.06
47.3
746K -0.59%
Jan 15 47.66 46.61
47.72
46.34
632K 2.38%
Jan 14 46.55 47.25
47.25
46.51
544K -0.92%
Jan 13 46.98 46.51
47.59
46.19
1.0M 1.21%
Jan 12 46.42 46.68
47.14
46.14
657K -0.68%
Jan 11 46.74 46.69
47.04
46.43
547K -0.26%
Jan 8 46.86 46.7
47.23
46.53
361K 0.32%
Jan 7 46.71 46.63
46.82
46.07
557K 0.24%
Jan 6 46.6 47.2
47.26
46.2
1.2M -0.81%
Jan 5 46.98 47.34
47.86
46.97
1.1M -0.55%
Jan 4 47.24 49.21
49.34
47.21
730K -3.81%
Dec 31 49.11 48.79
49.28
48.4
331K 0.68%
Dec 30 48.78 48.45
48.9
48.32
351K 0.62%
Dec 29 48.48 49.01
49.42
48.26
362K -0.7%
Dec 28 48.82 48.77
48.94
48.19
672K 0.87%
Dec 24 48.4 48
48.54
48
129K 1.30%
Dec 23 47.78 48.74
49.09
47.72
415K -1.65%
Dec 22 48.58 47.95
48.67
47.88
503K 1.19%
Dec 21 48.01 47.26
48.15
47.01
920K 0.21%
Dec 18 47.91 49.97
50.04
47.85
3.1M -3.74%
Dec 17 49.77 49.61
49.91
49.19
834K 0.95%
Dec 16 49.3 48.5
49.63
48.23
1.0M 2.15%
Dec 15 48.26 47.16
48.3
46.44
703K 3.05%
Dec 14 46.83 46.87
48.03
46.77
1.0M 0.67%
Dec 11 46.52 46.32
46.74
45.9
644K -0.21%
Dec 10 46.62 47.08
47.46
46.62
655K -1.04%
Dec 9 47.11 47.75
48.34
47.05
897K -1.03%
Dec 8 47.6 48.43
48.73
47.58
928K -1.92%
Dec 7 48.53 48.2
48.65
48.2
750K 0.89%
Dec 4 48.1 47.85
48.66
47.67
1.3M 0.78%
Dec 3 47.73 47.38
48.15
47.38
1.2M 0.70%
Dec 2 47.4 47.34
47.97
47.05
2.0M -1.96%
Dec 1 48.35 48.33
48.7
47.95
572K 0.90%
Nov 30 47.92 48.56
48.83
47.92
543K -1.42%
Nov 27 48.61 48.54
49.12
48.24
186K 0.12%
Nov 25 48.55 48.73
49.07
48.26
643K 0.04%
Nov 24 48.53 49.65
50.01
48.44
509K -1.46%
Nov 23 49.25 49.04
49.9
48.84
680K 1%
Nov 20 48.76 48.5
49.02
48.03
795K 0.62%
Nov 19 48.46 48.36
48.97
47.91
475K -0.04%
Nov 18 48.48 50.29
50.48
48.43
650K -3.45%
Nov 17 50.21 49.84
50.52
49.42
438K -0.12%
Nov 16 50.27 51.57
51.68
49.96
603K -0.87%
Nov 13 50.71 49.73
50.75
49.37
600K 2.30%
Nov 12 49.57 50.56
50.56
49.2
544K -1.71%
Nov 11 50.43 50.24
51.6
49.15
693K 1.20%
Nov 10 49.83 47.19
49.93
46.82
883K 5.22%
Nov 9 47.36 52
53
47.27
958K -4.5%
Nov 6 49.59 50
50.56
49.39
373K -1.14%
Nov 5 50.16 50.45
51.06
49.96
425K -0.1%
Nov 4 50.21 49.06
51.07
49.06
649K 2.28%
Nov 3 49.09 47.96
49.28
47.75
502K 3.43%
Nov 2 47.46 46.98
47.49
46.6
540K 2.15%
Oct 30 46.46 47.22
47.35
45.95
683K -1.88%
Oct 29 47.35 47.17
47.59
46.45
615K 0.55%
Oct 28 47.09 47.06
47.36
46.71
494K -1.28%
Oct 27 47.7 47.92
48.37
47.67
369K 0.10%
Oct 26 47.65 47.83
48.11
47.26
486K -1.16%
Oct 23 48.21 48.42
48.42
47.96
494K 0.33%
Oct 22 48.05 48.07
48.39
47.82
458K 0%
Oct 21 48.05 49.75
49.95
47.86
744K -1.27%
Oct 20 48.67 48.92
49.14
48.53
542K 0.25%
Oct 19 48.55 49.09
49.23
48.49
444K -0.8%
Oct 16 48.94 49.46
49.59
48.83
432K -0.93%
Oct 15 49.4 48.32
49.69
48.25
415K 1.23%
Oct 14 48.8 50.48
50.87
48.74
947K -3.96%
Oct 13 50.81 51.85
52
50.38
587K -2.59%
Oct 12 52.16 51.69
52.3
51.15
354K 1.54%
Oct 9 51.37 51.29
51.72
50.83
538K 0.90%
Oct 8 50.91 50.09
51
49.86
613K 2.37%
Oct 7 49.73 49.92
50.09
49.55
667K 0.02%
Oct 6 49.72 49.57
50.53
48.97
856K 0.81%
Oct 5 49.32 48.53
49.52
47.98
873K 1.96%
Oct 2 48.37 46.36
48.49
45.99
866K 2.81%
Oct 1 47.05 45.96
47.13
45.37
868K 2.82%
Sep 30 45.76 46.32
46.5
44.98
1.0M -0.28%
Sep 29 45.89 46.14
46.41
45.47
634K -1.12%
Sep 28 46.41 45.35
46.41
45.09
829K 3.73%
Sep 25 44.74 43.78
44.82
43.61
617K 1.82%
Sep 24 43.94 44.25
45.02
43.83
730K -0.63%
Sep 23 44.22 45.31
45.8
44.12
1.1M -1.95%
Sep 22 45.1 44.72
45.72
44.52
931K 1.28%
Sep 21 44.53 44.84
45.24
44.03
793K -2.24%
Sep 18 45.55 46.26
46.38
45.44
1.7M -1.6%
Sep 17 46.29 47.01
47.26
46.22
769K -2.22%
Sep 16 47.34 47.59
48.27
47.23
939K 0.36%
Sep 15 47.17 47.12
47.79
47.01
712K 0.36%
Sep 14 47 46.24
47.12
46.14
580K 2.22%
Sep 11 45.98 46.82
46.82
45.52
399K -1.37%
Sep 10 46.62 46.75
46.93
46.3
875K -0.51%
Sep 9 46.86 46.49
47.16
46.45
952K 1.45%
Sep 8 46.19 46.92
46.92
45.93
1.6M -2.37%
Sep 4 47.31 48.2
48.52
46.3
795K -1.25%
Sep 3 47.91 48.94
49.14
47.74
910K -2.02%
Sep 2 48.9 47.84
48.93
47.66
840K 2.62%
Sep 1 47.65 47.75
48.05
47.3
711K -0.69%
Aug 31 47.98 48.16
48.29
47.67
1.4M -0.25%
Aug 28 48.1 48.15
48.3
47.76
585K 0.02%
Aug 27 48.09 47.84
48.45
47.84
1.4M 0.90%
Aug 26 47.66 47.58
47.91
47.1
865K 0.11%
Aug 25 47.61 47.51
47.62
47.14
659K 0.44%
Aug 24 47.4 47.06
47.45
46.56
765K 0.57%
Aug 21 47.13 47.24
47.45
46.41
1.8M -0.32%
Aug 20 47.28 46.24
47.45
46.24
997K 1.74%
Aug 19 46.47 46.93
46.97
46.21
894K -0.83%
Aug 18 46.86 46.7
46.95
46.39
849K 0.21%
Aug 17 46.76 45.82
46.96
45.54
1.1M 2.16%
Aug 14 45.77 46.3
46.68
45.66
559K -1.57%
Aug 13 46.5 46.7
47.17
46.44
715K -0.85%
Aug 12 46.9 46.2
46.97
46.13
757K 1.98%
Aug 11 45.99 47.5
47.5
45.99
1.2M -2.44%
Aug 10 47.14 47.89
47.9
47.12
1.1M -1.59%
Aug 7 47.9 47.08
48.12
47.08
1.6M 1.20%
Aug 6 47.33 47.73
48.09
47.19
965K -0.96%
Aug 5 47.79 47.88
48.08
46.8
2.1M 0.10%
Aug 4 47.74 46.9
47.98
46.81
1.3M 1.32%
Aug 3 47.12 46.77
47.22
46.37
1.6M 0.40%
Jul 31 46.93 47.44
47.58
45.75
20.3M -1.45%
Jul 30 47.62 46.1
48.08
46.01
3.9M 2.32%
Jul 29 46.54 46.24
46.68
45.78
4.3M 7.71%
Jul 28 43.21 41.82
43.44
41.61
1.6M 3.37%
Jul 27 41.8 41.67
41.84
40.73
1.4M -0.19%
Jul 24 41.88 41.68
42.08
41.23
628K 0.36%
Jul 23 41.73 40.94
42.49
40.79
897K 1.66%
Jul 22 41.05 40.92
41.31
39.33
1.4M 0.54%
Jul 21 40.83 41.1
41.41
40.83
1.6M 0.32%
Jul 20 40.7 41.25
41.35
40.67
1.1M -1.33%
Jul 17 41.25 40.95
41.4
40.65
1.1M 1.35%
Jul 16 40.7 41.4
41.78
40.68
897K -2.47%
Jul 15 41.73 42.63
42.66
41.25
932K -1.14%
Jul 14 42.21 41.77
42.29
41.59
629K 1.08%
Jul 13 41.76 42.07
42.8
41.7
505K -0.19%
Jul 10 41.84 41.73
42.02
41.41
768K -0.1%
Jul 9 41.88 42.14
42.16
41.33
617K -0.97%
Jul 8 42.29 42.45
42.67
42.13
996K 0%
Jul 7 42.29 42.49
43.26
42.29
1.3M -1.95%
Jul 6 43.13 43.89
43.89
43.01
744K 0.58%
Jul 2 42.88 43.33
43.57
42.39
688K 0.63%
Jul 1 42.61 41.58
42.7
41.56
710K 2.85%
Jun 30 41.43 41.18
41.82
41.13
1.1M 0.66%
Jun 29 41.16 41.09
41.31
40.48
1.1M 0.32%
Jun 26 41.03 40.22
41.57
40.02
12.7M 1.53%
Jun 25 40.41 39.4
40.47
38.87
1.8M 1.74%
Jun 24 39.72 40.32
40.45
38.61
1.5M -2.93%
Jun 23 40.92 41.5
41.63
40.71
1.0M 0.05%
Jun 22 40.9 40.75
40.93
39.31
1.1M -0.22%
Jun 19 40.99 42.31
42.45
40.88
2.4M -2.01%
Jun 18 41.83 41.95
42.34
41.56
892K -1.53%
Jun 17 42.48 43.03
43.34
42.02
1.1M -0.56%
Jun 16 42.72 43.19
43.4
42.08
1.2M 2.40%
Jun 15 41.72 39.69
42.01
39.5
1.3M 1.78%
Jun 12 40.99 40.53
41.06
39.18
1.4M 4.73%
Jun 11 39.14 39.72
40.09
38.64
1.3M -6.03%
Jun 10 41.65 41.86
41.87
40.51
1.0M -0.95%
Jun 9 42.05 41.5
42.22
41.29
1.1M -0.68%
Jun 8 42.34 43.67
43.81
42.15
1.1M -2.01%
Jun 5 43.21 42.16
43.52
41.57
1.7M 5.78%
Jun 4 40.85 41.44
41.85
40.53
893K -2.27%
Jun 3 41.8 40.6
42.09
40.51
1.6M 4.16%
Jun 2 40.13 40.58
40.66
39.9
1.0M 0.22%
Jun 1 40.04 39.81
40.68
39.31
1.6M 0.60%
May 29 39.8 39.8
40.12
39.1
1.2M -0.77%
May 28 40.11 39.99
40.33
39.31
1.1M 1.42%
May 27 39.55 40.98
41
38.69
1.4M -0.83%
May 26 39.88 40.18
40.49
39.64
713K 2.86%
May 22 38.77 39.24
39.36
38.56
549K -0.89%
May 21 39.12 39.5
39.97
39.12
708K -1.49%
May 20 39.71 39.64
39.74
39.02
997K 2.64%
May 19 38.69 38.57
38.9
37.78
817K -0.74%
May 18 38.98 38.56
39.9
38.51
1.1M 5.15%
May 15 37.07 37.04
37.64
36.31
942K -0.48%
May 14 37.25 36.83
37.34
35.68
1.4M -1.35%
May 13 37.76 38.36
38.68
37.66
1.8M -2.33%
May 12 38.66 39.7
40.03
38.62
4.1M -4.99%
May 11 40.69 40.07
41.19
40.07
775K -0.37%
May 8 40.84 41.17
41.2
40.31
674K 1.31%
May 7 40.31 40.34
40.49
39.92
721K 1.66%
May 6 39.65 39.5
40.03
39.34
738K 1.17%
May 5 39.19 37.37
39.4
37.11
1.3M 1.19%
May 4 38.73 38.02
39.1
38.02
1.1M -2.47%
May 1 39.71 39.73
40.51
39.02
1.0M -2.48%
Apr 30 40.72 40.91
41.05
39.73
1.1M -2.4%
Apr 29 41.72 42.34
42.34
40.88
903K 2%
Apr 28 40.9 41.81
41.87
40.61
405K 1.34%
Apr 27 40.36 39.27
40.75
39.05
780K 4.42%
Apr 24 38.65 38.89
39.09
38.27
1.2M -0.21%
Apr 23 38.73 39.38
39.95
38.39
1.1M -1.83%
Apr 22 39.45 40.24
40.69
39.4
809K 0.08%
Apr 21 39.42 39.12
40.51
38.73
860K -2.64%
Apr 20 40.49 40.77
41.36
40.2
841K -2.69%
Apr 17 41.61 42.04
42.45
41.43
714K 1.84%
Apr 16 40.86 41.04
41.04
39.86
1.1M 0.07%
Apr 15 40.83 41.11
41.81
40.17
856K -4.27%
Apr 14 42.65 42.45
43.06
42.02
402K 3.67%
Apr 13 41.14 43.8
44.54
41
687K -7.51%
Apr 9 44.48 41.21
44.93
41.02
736K 10.59%
Apr 8 40.22 38.8
40.49
38.05
671K 5.51%
Apr 7 38.12 39.89
40.03
37.78
1.1M -0.18%
Apr 6 38.19 37.82
38.88
37.38
1.1M 5.73%
Apr 3 36.12 36.51
36.9
35.3
900K -2.33%
Apr 2 36.98 36.51
37.73
36.26
1.2M -0.7%
Apr 1 37.24 39.01
39.11
35.7
1.2M -9.19%
Mar 31 41.01 41
41.33
38.88
1.3M -0.87%
Mar 30 41.37 39.72
41.64
37.91
797K 5.29%
Mar 27 39.29 37.27
40.75
36.93
1.1M 1.84%
Mar 26 38.58 36.19
38.7
35.72
1.2M 7.68%
Mar 25 35.83 36.2
37.49
34.6
974K -1.46%
Mar 24 36.36 36
36.5
34.5
1.3M 3.89%
Mar 23 35 33.87
35.88
31.79
874K 3.09%
Mar 20 33.95 35
36.46
32.87
2.4M -5.03%
Mar 19 35.75 35.01
36.7
33.32
1.6M 0.90%
Mar 18 35.43 34.3
36.73
33.11
1.7M -3.41%
Mar 17 36.68 35.51
38.62
34.49
1.7M 5.34%
Mar 16 34.82 40
40.16
34.73
1.3M -20.34%
Mar 13 43.71 41.63
43.71
38.92
1.1M 10.43%
Mar 12 39.58 40.14
42.21
37.83
984K -7.59%
Mar 11 42.83 44.94
44.99
42.5
1.3M -7.15%
Mar 10 46.13 44.76
46.18
42.44
721K 5.34%
Mar 9 43.79 47
47.63
43.53
975K -10.41%
Mar 6 48.88 48.67
49.75
47.35
817K -2.22%
Mar 5 49.99 48.97
50.02
48.76
881K 0.08%
Mar 4 49.95 48.6
50
48.55
687K 4.54%
Mar 3 47.78 47.89
49.23
47.14
926K -0.44%
Mar 2 47.99 47.05
48.05
46.17
978K 2.61%
Feb 28 46.77 46.12
46.81
44.75
1.2M -0.74%
Feb 27 47.12 49.32
50.13
47.11
960K -5.76%
Feb 26 50 50.4
50.94
49.96
661K -0.73%
Feb 25 50.37 51.92
52.08
50.35
455K -2.8%
Feb 24 51.82 52.5
52.94
51.73
459K -2.87%
Feb 21 53.35 53.17
53.48
52.83
408K 0.77%
Feb 20 52.94 52.47
52.99
52.17
441K 0.72%
Feb 19 52.56 52.75
52.87
52.45
415K -0.19%
Feb 18 52.66 53.09
53.27
52.17
436K -0.38%
Feb 14 52.86 51.88
52.86
51.86
461K 2.18%
Feb 13 51.73 50.8
51.81
50.8
344K 1.63%
Feb 12 50.9 51.15
51.17
49.77
598K 0.79%
Feb 11 50.5 50.36
50.72
50.32
491K 0.64%
Feb 10 50.18 49.74
50.26
49.55
194K 1.05%
Feb 7 49.66 49.51
49.74
49.25
290K 0.32%
Feb 6 49.5 49.18
49.56
48.95
317K 0.73%
Feb 5 49.14 49.25
49.38
48.68
388K 0.08%
Feb 4 49.1 48.46
49.23
48.2
331K 1.59%
Feb 3 48.33 48.44
48.57
48.09
430K 0.29%
Jan 31 48.19 48.93
49.05
47.95
434K -1.83%
Jan 30 49.09 48.61
49.11
48.56
362K 0.95%
Jan 29 48.63 48.47
48.72
48.14
267K 0.41%
Jan 28 48.43 48.78
49.15
48.36
408K -0.62%
Jan 27 48.73 48.14
48.85
47.98
499K 0.39%
Jan 24 48.54 48.7
48.7
48.25
568K -0.06%
Jan 23 48.57 47.51
48.7
47.24
503K 2.32%
Jan 22 47.47 48.43
48.58
47.36
571K -1.64%
Jan 21 48.26 47.73
48.27
47.59
743K 1.07%
Jan 17 47.75 47.41
47.9
47.19
618K 1.17%
Jan 16 47.2 46.9
47.3
46.85
377K 0.85%
Jan 15 46.8 46.26
47.01
46.26
434K 1.23%
Jan 14 46.23 46.78
46.78
46.12
416K -1.09%
Jan 13 46.74 45.91
46.74
45.84
387K 1.81%
Jan 10 45.91 45.21
45.92
45.06
920K 1.48%
Jan 9 45.24 44.88
45.49
44.84
566K 0.85%
Jan 8 44.86 45.2
45.2
44.49
979K -0.93%
Jan 7 45.28 45.36
45.63
45.11
582K -0.79%
Jan 6 45.64 45.71
46.13
45.53
396K -0.44%
Jan 3 45.84 44.96
45.93
44.85
444K 1.44%
Jan 2 45.19 45.94
45.94
44.68
524K -1.05%
Dec 31 45.67 45.29
45.84
45.18
609K 0.93%
Dec 30 45.25 45.37
45.37
44.92
325K -0.57%
Dec 27 45.51 45.13
45.51
45.05
329K 1.11%
Dec 26 45.01 44.93
45.15
44.76
202K 0.36%
Dec 24 44.85 44.8
44.92
44.55
100K 0.11%
Dec 23 44.8 45.2
45.27
44.66
392K -0.64%
Dec 20 45.09 44.92
45.38
44.91
981K 0.42%
Dec 19 44.9 44.87
45.1
44.66
938K 0.09%
Dec 18 44.86 44.95
45.13
44.65
898K -0.02%
Dec 17 44.87 45.85
46
44.75
614K -1.9%
Dec 16 45.74 45.57
45.79
45.1
580K 0.70%
Dec 13 45.42 45.49
45.82
44.99
648K -0.18%
Dec 12 45.5 46.2
46.45
45.34
771K -1.49%
Dec 11 46.19 46.88
46.94
46.05
464K -1.39%
Dec 10 46.84 47
47.17
46.69
389K -0.15%
Dec 9 46.91 47.09
47.2
46.84
519K -0.26%
Dec 6 47.03 47.34
47.45
46.94
878K -0.32%
Dec 5 47.18 46.82
47.3
46.61
903K 0.40%
Dec 4 46.99 48.2
48.3
46.78
1.0M -2.51%
Dec 3 48.2 47.38
48.22
47.06
1.7M 1.60%
Dec 2 47.44 47.75
47.92
47.28
934K -0.88%
Nov 29 47.86 47.97
48.23
47.77
650K -0.15%
Nov 27 47.93 47.36
48.06
47.15
865K 1.29%
Nov 26 47.32 46.35
47.36
46.35
1.2M 1.89%
Nov 25 46.44 46.29
46.87
46
400K 0.65%
Nov 22 46.14 46.59
46.61
46.02
280K -0.65%
Nov 21 46.44 46.83
47.09
46.41
810K -0.92%
Nov 20 46.87 46.77
47.32
46.74
555K 0.15%
Nov 19 46.8 46.96
47.04
46.66
1.1M 0.02%
Nov 18 46.79 46.9
47.21
46.67
479K -0.38%
Nov 15 46.97 46.8
47.07
46.55
376K 0.43%
Nov 14 46.77 46.33
46.9
46.13
469K 1.23%
Nov 13 46.2 46
46.51
45.97
496K 0.57%
Nov 12 45.94 46.37
46.81
45.92
671K -0.61%
Nov 11 46.22 46.28
46.61
46.03
402K -0.09%
Nov 8 46.26 46.29
46.55
46.01
291K 0.17%
Nov 7 46.18 46.51
46.7
45.93
680K -1.01%
Nov 6 46.65 46.71
47.2
46.63
420K 0.28%
Nov 5 46.52 47.48
47.48
46.31
553K -2%
Nov 4 47.47 47.49
47.69
47.07
612K 0.13%
Nov 1 47.41 48
48.22
47.25
926K -1.41%
Oct 31 48.09 48.04
48.8
47.63
815K 0.06%
Oct 30 48.06 48.3
48.58
47.13
708K 0.04%
Oct 29 48.04 47.73
48.37
47.73
726K 0.29%
Oct 28 47.9 47.37
47.92
47.24
668K 1.38%
Oct 25 47.25 47.21
47.41
46.93
573K -0.02%
Oct 24 47.26 46.88
47.39
46.72
475K 0.90%
Oct 23 46.84 46.72
46.84
46.22
659K 0.36%
Oct 22 46.67 46.97
47.09
46.52
978K -0.66%
Oct 21 46.98 46.44
46.98
46.44
502K 1.16%
Oct 18 46.44 46.15
46.54
45.99
486K 0.45%
Oct 17 46.23 46.15
46.52
46
505K 0.06%
Oct 16 46.2 45.61
46.21
45.14
877K 1.12%
Oct 15 45.69 45.55
45.92
45.49
800K 0.22%
Oct 14 45.59 45.5
45.62
45.19
487K 0.31%
Oct 11 45.45 45.16
45.65
45
738K 0.98%
Oct 10 45.01 44.59
45.11
44.45
532K 0.99%
Oct 9 44.57 44.88
45.13
44.37
473K -0.4%
Oct 8 44.75 44.86
45.17
44.5
599K -0.42%
Oct 7 44.94 44.5
45.23
44.29
406K 0.76%
Oct 4 44.6 44.6
44.83
44.38
967K 0.22%
Oct 3 44.5 44.31
44.89
44.13
440K 0.32%
Oct 2 44.36 43.89
44.38
43.81
775K 0.75%
Oct 1 44.03 44.01
44.12
43.47
552K 0.02%
Sep 30 44.02 43.98
44.42
43.98
587K 0.05%
Sep 27 44 44.4
44.52
43.68
410K -1.12%
Sep 26 44.5 44
44.7
44
436K 1.37%
Sep 25 43.9 43.84
44
43.69
593K -0.11%
Sep 24 43.95 44.45
44.57
43.71
656K -1.1%
Sep 23 44.44 44.12
44.82
44.07
522K 0.73%
Sep 20 44.12 44.32
44.59
43.99
2.9M -0.52%
Sep 19 44.35 44.16
44.65
44.16
892K 0.84%
Sep 18 43.98 44.42
44.72
43.41
795K -1.28%
Sep 17 44.55 44.49
44.91
44.28
495K 0.13%
Sep 16 44.49 43.99
44.64
43.91
528K 1.18%
Sep 13 43.97 43.94
44.62
43.73
667K 0.16%
Sep 12 43.9 43.81
44.16
43.68
519K 1.25%
Sep 11 43.36 43.3
43.46
42.76
628K 0.37%
Sep 10 43.2 44.12
44.13
42.94
664K -2.44%
Sep 9 44.28 43.96
44.37
43.76
417K 0.61%
Sep 6 44.01 44.33
44.35
43.91
567K -0.7%
Sep 5 44.32 44.44
44.92
44.2
700K -0.07%
Sep 4 44.35 44.2
44.56
44.03
469K 0.82%
Sep 3 43.99 44.1
44.53
43.83
667K -0.45%
Aug 30 44.19 44.1
44.3
43.81
457K 0.45%
Aug 29 43.99 43.57
44.05
43.51
328K 1.55%
Aug 28 43.32 43.05
43.41
42.89
427K 0.72%
Aug 27 43.01 43.5
43.7
42.99
953K -0.65%
Aug 26 43.29 43
43.31
42.78
392K 1.48%
Aug 23 42.66 43.58
43.81
42.52
474K -2.34%
Aug 22 43.68 43.29
43.76
42.97
461K 0.99%
Aug 21 43.25 43.48
43.6
43.15
419K 0%
Aug 20 43.25 43.79
43.81
43.09
493K -1.21%
Aug 19 43.78 43.82
44.03
43.47
494K 0.64%
Aug 16 43.5 42.85
43.65
42.85
1.0M 1.59%
Aug 15 42.82 42.13
42.91
42.13
841K 1.78%
Aug 14 42.07 41.91
42.38
41.82
412K -0.38%
Aug 13 42.23 41.72
42.32
41.65
515K 1.15%
Aug 12 41.75 41.97
42.14
41.74
622K -0.67%
Aug 9 42.03 41.99
42.23
41.65
501K -0.21%
Aug 8 42.12 41.41
42.22
41.19
490K 1.94%
Aug 7 41.32 40.77
41.52
40.5
543K 0.90%
Aug 6 40.95 40.54
41.24
40.54
772K 0.96%
Aug 5 40.56 41.4
41.4
39.92
655K -2.8%
Aug 2 41.73 42.19
42.19
41.57
963K -1.39%
Aug 1 42.32 41.62
42.73
41.55
941K 2.22%
Jul 31 41.4 41.4
42.09
41.15
1.1M -0.41%
Jul 30 41.57 41.33
41.79
41.3
1.5M 0.14%
Jul 29 41.51 41.61
41.92
41.43
661K 0.07%
Jul 26 41.48 41.58
41.71
41.24
861K -0.05%
Jul 25 41.5 42.11
42.11
41.44
641K -1.07%
Jul 24 41.95 41.88
42.01
41.62
575K 0.10%
Jul 23 41.91 41.48
41.92
41.24
299K 1.43%
Jul 22 41.32 41.21
41.47
40.87
420K 0.44%
Jul 19 41.14 42.16
42.32
41.08
525K -2.65%
Jul 18 42.26 42.25
42.38
41.9
567K 0.02%
Jul 17 42.25 42.22
42.32
41.89
580K 0.07%
Jul 16 42.22 41.92
42.28
41.75
646K 0.60%
Jul 15 41.97 42.05
42.3
41.76
528K 0.10%
Jul 12 41.93 41.94
42.15
41.51
656K 0.05%
Jul 11 41.91 42.29
42.29
41.47
826K -0.95%
Jul 10 42.31 42.17
42.34
41.95
673K 0.86%
Jul 9 41.95 41.46
41.95
41.44
540K 1.16%
Jul 8 41.47 41.49
41.67
41.3
323K -0.19%
Jul 5 41.55 41.24
41.58
40.58
435K 0.14%
Jul 3 41.49 41.36
41.64
41.21
368K 0.48%
Jul 2 41.29 40.46
41.31
40.44
633K 2.30%
Jul 1 40.36 40.61
40.77
39.85
923K -0.02%
Jun 28 40.37 40.13
40.77
40.13
2.7M 0.50%
Jun 27 40.17 39.65
40.22
39.65
690K 1.21%
Jun 26 39.69 40.4
40.43
39.5
946K -1.93%
Jun 25 40.47 40.84
41.2
40.37
1.0M -0.64%
Jun 24 40.73 40.78
40.94
40.62
937K 0.10%
Jun 21 40.69 40.83
40.83
40.22
1.7M -0.85%
Jun 20 41.04 41.22
41.27
40.94
1.3M -0.02%
Jun 19 41.05 40.07
41.07
40.07
768K 1.71%
Jun 18 40.36 40.43
40.84
40.23
891K 0.22%
Jun 17 40.27 40.12
40.47
40.07
606K 0.68%
Jun 14 40 40.17
40.47
39.82
557K -0.5%
Jun 13 40.2 40.07
40.37
39.92
837K 0.65%
Jun 12 39.94 39.54
40
39.49
688K 1.14%
Jun 11 39.49 39.29
39.51
39.03
1.2M 0.69%
Jun 10 39.22 39.48
39.49
39.17
1.2M -0.68%
Jun 7 39.49 39.26
39.7
39.15
1.5M 1.18%
Jun 6 39.03 38.73
39.03
38.49
704K 0.85%
Jun 5 38.7 38.17
38.8
38.08
729K 1.65%
Jun 4 38.07 38.21
38.3
37.52
922K -0.03%
Jun 3 38.08 37.96
38.65
37.3
936K 0.74%
May 31 37.8 37.36
38.01
37.17
1.0M 0.45%
May 30 37.63 37.4
37.67
37.28
836K 0.91%
May 29 37.29 37.44
37.55
36.95
864K -0.67%
May 28 37.54 37.59
37.8
37.48
1.1M 0.16%
May 24 37.48 37.58
37.85
37.38
1.4M 0.05%
May 23 37.46 37.58
37.77
37.3
838K -0.77%
May 22 37.75 38.03
38.21
37.67
750K -0.66%
May 21 38 37.75
38.05
37.75
2.1M 0.98%
May 20 37.63 38.11
38.14
37.42
445K -1.6%
May 17 38.24 38
38.27
37.88
392K 0%
May 16 38.24 38.05
38.47
38.05
330K 0.61%
May 15 38.01 37.72
38.16
37.72
471K 0.29%
May 14 37.9 37.94
38
37.71
686K 0%
May 13 37.9 37.47
37.96
37.15
866K -0.45%
May 10 38.07 37.58
38.11
37.46
422K 1.22%
May 9 37.61 37.62
38.11
37.1
488K 0.53%
May 8 37.41 37.4
37.81
37.37
488K -0.08%
May 7 37.44 38.2
38.2
37.15
544K -1.73%
May 6 38.1 38.35
38.61
37.92
701K -1.04%
May 3 38.5 38.21
38.58
37.98
1.3M 0.79%
May 2 38.2 38.33
38.84
38.13
1.0M -0.13%
May 1 38.25 38
39.21
38
1.0M 0.95%
Apr 30 37.89 37.37
37.99
37.12
788K 1.88%
Apr 29 37.19 37.25
37.36
37.08
376K -0.03%
Apr 26 37.2 37.23
37.32
37.07
253K 0.11%
Apr 25 37.16 36.99
37.18
36.81
331K 0%
Apr 24 37.16 36.66
37.18
36.66
312K 1.50%
Apr 23 36.61 35.92
36.66
35.9
422K 2.12%
Apr 22 35.85 36.2
36.2
35.45
316K -1.24%
Apr 18 36.3 35.71
36.31
35.55
366K 1.57%
Apr 17 35.74 36.14
36.14
35.51
617K -0.97%
Apr 16 36.09 37.16
37.16
35.85
582K -2.62%
Apr 15 37.06 37.5
37.53
36.91
503K -1.15%
Apr 12 37.49 37.19
37.5
36.96
525K 0.81%
Apr 11 37.19 37.06
37.33
36.89
1.1M 0.49%
Apr 10 37.01 36.48
37.01
36.38
790K 1.98%
Apr 9 36.29 36.33
36.4
36.19
812K -0.08%
Apr 8 36.32 36.28
36.38
36.02
463K -0.11%
Apr 5 36.36 36.2
36.45
36.1
660K 0.58%
Apr 4 36.15 36.25
36.29
36.02
465K -0.25%
Apr 3 36.24 36.25
36.52
36.02
445K 0.06%
Apr 2 36.22 36.06
36.24
35.52
519K 0.44%
Apr 1 36.06 35.82
36.07
35.49
484K 0.70%
Mar 29 35.81 35.94
36.09
35.61
518K -0.25%
Mar 28 35.9 35.54
35.91
35.48
313K 0.53%
Mar 27 35.71 35.61
35.84
35.25
495K 0.08%
Mar 26 35.68 35.4
35.73
35.33
480K 0%