Earnings Ahead

TREX - Trex Co. Inc.

41.9 -0.47 -1.11

  1. Home
  2. Industrial Goods
  3. TREX
Trex Co. Inc.

Trex Co. Inc.

About

Profile

Trex Company (NYSE: TREX) is the world's largest manufacturer of high-performance wood-alternative decking and railing, with more than 20 years of product experience. Stocked in more than 6,700 retail locations worldwide, Trex outdoor living products offe

Headquarters

Winchester, Virginia, United States

Intraday

High
-
Low
-

52-week

High
-
Low
-

TREX



 
...

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.
  • Deutsche Bank's top sector picks for Q3 ranked by their SA Quant ratings (part 2)
  • Trex Company announces departure of chief financial officer
  • Trex projects 5%-7% revenue growth in 2025 with focus on new product launches and operational efficiencies
  • Trex Non-GAAP EPS of $0.60 beats by $0.01, revenue of $340M beats by $11.07M
  • Trex Q1 2025 Earnings Preview
  • Trex targets 5%-7% revenue growth for 2025 with double-digit railing expansion
  • After-hours movers: Hims & Hers, Chegg shares each tank 20% during late trade
  • Trex GAAP EPS of $0.09 beats by $0.05, revenue of $168M beats by $7.46M
  • Trex Q4 2024 Earnings Preview
  • Trex Non-GAAP EPS of $0.37 beats by $0.05, revenue of $233.72M beats by $8.3M
  • Trex Q3 2024 Earnings Preview
  • Trex downgraded at Loop Capital on weakening demand
  • Trex GAAP EPS of $0.80 beats by $0.02, revenue of $376M misses by $11.87M
  • Trex Q2 2024 Earnings Preview
  • Pool hits 8-month low on revised guidance; suppliers of building materials sell off
  • Trex GAAP EPS of $0.82 beats by $0.10, revenue of $374M beats by $6.75M
  • Trex’s stock jumps after quarterly results beat estimates
  • Trex Non-GAAP EPS of $0.20 beats by $0.01, revenue of $196M beats by $2.77M
  • Trex Q4 2023 Earnings Preview
  • Trex’s stock rises after quarterly earnings beat, higher guidance
PEERS
/UFPI

UFPI

/AWI

AWI

/HBP

HBP

Earnings History

Date EPS / Forecast Revenue / Forecast
November 8, 2021 0.64 / 0.5823 335.87M / 326.3M Beat!
August 2, 2021 0.53 / 0.53 311.6M / 302.55M Beat!
May 10, 2021 0.42 / 0.38 245.52M / 237.7M Beat!
February 22, 2021 0.37 / 0.3636 228.29M / 215.93M Beat!
November 2, 2020 0.41 / 0.3767 231.5M / 222.21M Beat!
August 3, 2020 0.405 / 0.32 220.65M / 204.63M Beat!
May 4, 2020 0.365 / 0.61 200.4M / 197.71M Beat!
February 24, 2020 0.61 / 0.51 164.77M / 159.35M Beat!
October 28, 2019 0.72 / 0.68 194.55M / 208.13M
July 29, 2019 0.64 / 0.64 206.45M / 201.66M Beat!
April 29, 2019 0.54 / 0.59 179.57M / 176.7M Beat!
February 14, 2019 0.43 / 0.36 139.97M / 131.38M Beat!
October 29, 2018 0.57 / 0.52 166.38M / 173.1M
Date Price Open High Low Vol Change ER
May 18, 2023 57.69 57.4
57.83
56.4
825K 1.02%
May 17, 2023 57.11 56
57.82
55.07
1.6M 2.06%
May 16, 2023 55.96 56.65
56.79
55.35
1.0M -2.71%
May 15, 2023 57.52 56.77
57.54
56.08
796K 1.55%
May 12, 2023 56.64 58.05
58.52
56.12
877K -2.5%
 
May 11, 2023 58.09 59.69
59.84
57.48
1.6M -2.34%
May 10, 2023 59.48 61.57
61.57
59.38
1.6M -2.32%
May 9, 2023 60.89 61
62.66
59.79
3.3M 8.15%
May 8, 2023 56.3 55.35
56.83
54.92
1.4M 1.94%
May 5, 2023 55.23 53.91
55.59
53.37
1.1M 3.76%
May 4, 2023 53.23 55.13
55.27
53.08
778K -3.64%
May 3, 2023 55.24 54.94
56.69
54.71
1.3M 1.25%
May 2, 2023 54.56 54.44
54.78
53.4
803K -0.31%
May 1, 2023 54.73 54.38
54.93
54.26
625K 0.13%
Apr 28, 2023 54.66 54.38
55.24
53.97
697K 1.17%
Apr 27, 2023 54.03 52.77
54.59
52.47
871K 3.57%
Apr 26, 2023 52.17 53.68
54.16
51.98
678K -2.81%
Apr 25, 2023 53.68 54.93
55.47
53.62
852K -2.74%
Apr 24, 2023 55.19 55.3
56
54.25
902K 2.85%
Apr 21, 2023 53.66 53.67
54.23
53.15
755K -0.17%
Apr 20, 2023 53.75 54.1
55.56
53.71
1.7M -1.41%
Apr 19, 2023 54.52 53.81
54.75
53.28
1.5M 2.52%
Apr 18, 2023 53.18 52.52
53.19
52.4
792K 1.86%
Apr 17, 2023 52.21 51.78
52.3
51.47
548K 0.52%
Apr 14, 2023 51.94 51.29
52.26
51.2
617K 0.83%
Apr 13, 2023 51.51 51.13
51.72
50.3
930K 1.86%
Apr 12, 2023 50.57 51.54
51.74
50.18
802K 0.92%
Apr 11, 2023 50.11 49.5
50.47
49.49
742K 2.47%
Apr 10, 2023 48.9 47.7
49.12
47.65
886K 1.96%
Apr 6, 2023 47.96 47.46
48.1
46.84
884K 0.97%
Apr 5, 2023 47.5 47.33
48.13
46.84
970K -0.54%
Apr 4, 2023 47.76 49.36
49.36
47.47
635K -3.26%
Apr 3, 2023 49.37 48.52
49.49
48.52
1.2M 1.44%
Mar 31, 2023 48.67 47.13
49.05
47.03
1.7M 4.55%
Mar 30, 2023 46.55 47.44
47.68
46.53
530K -0.62%
Mar 29, 2023 46.84 47.17
47.17
45.86
571K 1.06%
Mar 28, 2023 46.35 46.42
47.14
45.97
552K -0.17%
Mar 27, 2023 46.43 46.72
46.72
45.92
732K 0.30%
Mar 24, 2023 46.29 45.81
46.31
44.9
656K -0.49%
Mar 23, 2023 46.52 47.3
48.08
45.67
1.3M -1.06%
Mar 22, 2023 47.02 48.63
48.83
47
652K -3.67%
Mar 21, 2023 48.81 47.58
48.91
47.5
982K 3.87%
Mar 20, 2023 46.99 46.9
47.35
46.18
669K 0.69%
Mar 17, 2023 46.67 47.61
47.86
46.23
1.5M -2.57%
Mar 16, 2023 47.9 47.88
48.84
47.34
1.6M -0.93%
Mar 15, 2023 48.35 48.09
49.15
47.5
1.0M -1.49%
Mar 14, 2023 49.08 49.76
50.44
48.35
1.1M 0.86%
Mar 13, 2023 48.66 47.83
49.34
47.31
844K -0.33%
Mar 10, 2023 48.82 50.81
50.81
48.13
1.2M -3.71%
Mar 9, 2023 50.7 51.97
53.06
50.61
1.1M -2.8%
Mar 8, 2023 52.16 51.35
52.47
50.86
879K 2.21%
Mar 7, 2023 51.03 50.89
51.38
50.31
890K 0.28%
Mar 6, 2023 50.89 53.01
53.22
50.72
1.0M -3.73%
Mar 3, 2023 52.86 51.54
53.14
50.99
895K 3.85%
Mar 2, 2023 50.9 49.71
51.04
49.1
1.0M 0.99%
Mar 1, 2023 50.4 50.76
52.2
50.21
1.8M -1.43%
Feb 28, 2023 51.13 53
54.63
50.06
2.8M -0.53%
Feb 27, 2023 51.4 50.47
51.95
50.41
1.7M 2.49%
Feb 24, 2023 50.15 50.34
50.8
49.72
1.3M -2.64%
Feb 23, 2023 51.51 51.52
51.94
50.91
940K 0.84%
Feb 22, 2023 51.08 50.5
51.47
50.5
916K 1.29%
Feb 21, 2023 50.43 52.32
52.95
50.38
1.5M -6.25%
Feb 17, 2023 53.79 55.26
55.44
53.48
809K -3.36%
Feb 16, 2023 55.66 55.4
56.15
55
1.1M -1.76%
Feb 15, 2023 56.66 56.33
57.2
55.66
631K -0.25%
Feb 14, 2023 56.8 56.27
56.95
55.38
816K 0.02%
Feb 13, 2023 56.79 55.79
56.81
55.08
848K 1.68%
Feb 10, 2023 55.85 55.92
56.67
55.23
1.2M -2.41%
Feb 9, 2023 57.23 57.03
59.84
56.79
2.7M 3.83%
Feb 8, 2023 55.12 55.17
55.65
54.4
717K -0.93%
Feb 7, 2023 55.64 54.84
55.8
54.19
640K 0.63%
Feb 6, 2023 55.29 55.31
55.77
54.31
861K -1.72%
Feb 3, 2023 56.26 55.94
57.32
55.2
1.2M -2.26%
Feb 2, 2023 57.56 56.62
59.09
56.16
1.8M 4.14%
Feb 1, 2023 55.27 52.61
56.13
52.5
1.4M 4.84%
Jan 31, 2023 52.72 50.04
52.82
50.04
818K 5.93%
Jan 30, 2023 49.77 50.07
50.87
49.77
751K -2.41%
Jan 27, 2023 51 49.92
51.57
49.76
778K 1.76%
Jan 26, 2023 50.12 51.17
51.71
48.85
1.3M -0.91%
Jan 25, 2023 50.58 50.3
50.97
49.72
1.0M -1.6%
Jan 24, 2023 51.4 51.31
52.57
51.23
634K -1.08%
Jan 23, 2023 51.96 50.85
52.02
50.19
860K 2.44%
Jan 20, 2023 50.72 48.69
50.74
47.8
1.1M 4.04%
Jan 19, 2023 48.75 49.9
50
48.29
780K -3.88%
Jan 18, 2023 50.72 51.37
52.53
50.71
928K -0.12%
Jan 17, 2023 50.78 50.28
51.7
50.03
1.1M 0.10%
Jan 13, 2023 50.73 48.9
50.97
48.64
942K 2.09%
Jan 12, 2023 49.69 50.36
50.68
47.9
1.3M 0.12%
Jan 11, 2023 49.63 48.57
49.74
48.36
883K 2.99%
Jan 10, 2023 48.19 46.13
48.2
45.91
938K 3.17%
Jan 9, 2023 46.71 46.49
47.52
46.23
644K 1.76%
Jan 6, 2023 45.9 45.34
46.33
44.49
591K 2.57%
Jan 5, 2023 44.75 44.55
45.12
43.31
784K -1.76%
Jan 4, 2023 45.55 44.44
46.02
44.44
1.1M 4.23%
Jan 3, 2023 43.7 43.31
44.01
42.68
1.3M 3.24%
Dec 30 42.33 41.89
42.54
41.68
673K -0.89%
Dec 29 42.71 41.25
43.01
40.99
885K 4.96%
Dec 28 40.69 41.49
42.06
40.69
746K -1.81%
Dec 27 41.44 41.54
41.85
40.81
491K -1.05%
Dec 23 41.88 41.66
42.31
41.39
564K -0.26%
Dec 22 41.99 41.89
42.22
40.69
942K -1.69%
Dec 21 42.71 42.39
43.12
42.38
794K 2.08%
Dec 20 41.84 41.51
42.96
41.23
891K -0.43%
Dec 19 42.02 43.46
43.75
41.6
1.3M -4.09%
Dec 16 43.81 44.51
45.14
43.12
2.0M -2.77%
Dec 15 45.06 45.4
45.8
44.19
1.1M -3.33%
Dec 14 46.61 46.62
47.5
45.9
1.2M -1.15%
Dec 13 47.15 47.85
48.83
46.28
1.2M 4.89%
Dec 12 44.95 44.5
45.26
44.22
1.0M 1.24%
Dec 9 44.4 44.08
45.03
43.5
1.5M 0.16%
Dec 8 44.33 43.85
44.85
43.49
1.2M 1.21%
Dec 7 43.8 43.6
44.84
43.51
1.1M 0.67%
Dec 6 43.51 45.32
45.72
42.99
1.3M -3.85%
Dec 5 45.25 44.57
46.8
44.21
1.3M 0.22%
Dec 2 45.15 45.27
45.51
44.43
1.0M -2.29%
Dec 1 46.21 46.5
46.98
45.29
1.6M 0.70%
Nov 30 45.89 44.7
45.89
43.91
2.2M 2.50%
Nov 29 44.77 42.2
45.1
41.93
1.8M 4.26%
Nov 28 42.94 45.45
45.76
42.74
1.1M -7.18%
Nov 25 46.26 46
46.37
45.42
282K -0.17%
Nov 23 46.34 45.6
46.61
45.08
560K 1.27%
Nov 22 45.76 46.07
46.41
45.42
812K 0.42%
Nov 21 45.57 44.72
45.64
44.42
661K 1.70%
Nov 18 44.81 45.43
45.43
44
1.5M 0.83%
Nov 17 44.44 45.56
45.97
44.09
1.4M -6.07%
Nov 16 47.31 48.33
48.94
45.94
1.2M -3.29%
Nov 15 48.92 48.53
50.45
47.42
2.1M 4.35%
Nov 14 46.88 48.69
49.19
46.84
1.7M -4.83%
Nov 11 49.26 48.07
50.59
47.55
2.3M 2.41%
Nov 10 48.1 47.1
50.15
46.54
3.0M 10.60%
Nov 9 43.49 44.38
45.17
43.26
1.2M -3.4%
Nov 8 45.02 44.42
46.24
43.61
1.3M 2.64%
Nov 7 43.86 42.68
44.05
41.93
1.2M 3.69%
Nov 4 42.3 40.76
42.57
40.01
2.4M 5.80%
Nov 3 39.98 39.71
40.98
38.68
1.4M -1.02%
Nov 2 40.39 43.58
44.52
40.22
2.0M -8.39%
Nov 1 44.09 45.71
47.97
43.77
3.7M -8.32%
Oct 31 48.09 48.81
49.03
47.94
1.9M -2.53%
Oct 28 49.34 46.89
49.54
46.71
1.2M 4.22%
Oct 27 47.34 47.22
48.3
46.27
1.1M 1.09%
Oct 26 46.83 46.65
48.18
45.96
1.1M -0.38%
Oct 25 47.01 45.64
47.22
45.5
1.3M 4.30%
Oct 24 45.07 44.28
45.49
43.75
1.2M 2.39%
Oct 21 44.02 42.91
44.49
42.6
1.1M 2.30%
Oct 20 43.03 43.34
45.25
42.71
1.9M -0.25%
Oct 19 43.14 47.01
47.06
42.81
1.8M -9.71%
Oct 18 47.78 47.13
48.07
45.4
3.0M 4.67%
Oct 17 45.65 46.55
47.17
44.97
1.3M 0.95%
Oct 14 45.22 47.45
48.24
45
1.4M -7.96%
Oct 13 49.13 47.13
50.16
44.58
1.4M 0.31%
Oct 12 48.98 49.99
50.51
48.6
953K -1.94%
Oct 11 49.95 49.74
50.59
48.99
1.2M -0.74%
Oct 10 50.32 49.72
50.77
49.5
893K 1.57%
Oct 7 49.54 50.18
50.28
48.37
1.3M -3.43%
Oct 6 51.3 48.02
52.08
47.81
2.0M 5.82%
Oct 5 48.48 47.9
49.44
47.25
1.3M -1.34%
Oct 4 49.14 47.75
49.32
47.33
1.3M 6.18%
Oct 3 46.28 44.42
46.67
44.12
1.1M 5.33%
Sep 30 43.94 44.44
45.19
43.63
966K -1.06%
Sep 29 44.41 45.41
45.68
43.97
970K -4.7%
Sep 28 46.6 44.62
46.81
44.46
904K 5.62%
Sep 27 44.12 43.77
44.16
42.81
995K 2.68%
Sep 26 42.97 45.35
46.2
42.92
1.0M -5.39%
Sep 23 45.42 44.86
45.43
44.4
1.1M 0.02%
Sep 22 45.41 45.88
46.05
44.86
827K -1.96%
Sep 21 46.32 47.33
48.73
46.31
860K -1.13%
Sep 20 46.85 46.73
47.05
45.97
845K -1.88%
Sep 19 47.75 46.75
47.99
46.69
883K 1.64%
Sep 16 46.98 45.24
47.14
44.76
2.2M 2.15%
Sep 15 45.99 45.64
47.66
45.52
807K -0.2%
Sep 14 46.08 47.28
47.28
45.15
1.3M -2.12%
Sep 13 47.08 47.94
48.22
46.91
1.0M -7.12%
Sep 12 50.69 50.18
52.59
50.18
1.2M 1.93%
Sep 9 49.73 48.75
50.48
48.6
1.0M 3.11%
Sep 8 48.23 46.45
48.26
45.85
1.4M 2.49%
Sep 7 47.06 45.99
47.24
45.36
1.2M 3.34%
Sep 6 45.54 46.17
46.61
44.49
1.4M -1.81%
Sep 2 46.38 47.65
47.7
45.99
1.1M -0.58%
Sep 1 46.65 46.29
46.75
45.38
1.1M -0.3%
Aug 31 46.79 47.67
48
46.56
1.1M -1.35%
Aug 30 47.43 48
48.88
46.78
981K 0.44%
Aug 29 47.22 47.14
48.18
47.02
928K -1.09%
Aug 26 47.74 50.04
50.73
47.37
1.2M -5.15%
Aug 25 50.33 49.93
51
49.05
702K 2.05%
Aug 24 49.32 48.63
49.82
48.08
799K 1.09%
Aug 23 48.79 50.01
50.39
48.18
1.1M -2.54%
Aug 22 50.06 50.7
51.5
49.83
1.0M -3.43%
Aug 19 51.84 53.87
54.19
51.55
938K -4.74%
Aug 18 54.42 54.24
55.06
53.44
942K 1.53%
Aug 17 53.6 55.83
55.83
53.55
1.5M -5.75%
Aug 16 56.87 57.01
57.98
55.72
953K -1.23%
Aug 15 57.58 58.67
59.09
57.11
789K -2.37%
Aug 12 58.98 57.31
59.01
56.77
868K 3.15%
Aug 11 57.18 57.7
60.75
57.13
1.6M -0.35%
Aug 10 57.38 55.27
57.38
55.27
3.7M 5.71%
Aug 9 54.28 55.71
56.99
53.78
6.0M -14.96%
Aug 8 63.83 65.41
66.65
63.74
1.6M -1.21%
Aug 5 64.61 61.8
64.69
61
1.4M 2.56%
Aug 4 63 60.98
63.56
60.12
1.4M -0.91%
Aug 3 63.58 64.55
65.15
62.22
888K -0.76%
Aug 2 64.07 64.34
65.05
63.81
677K -1.84%
Aug 1 65.27 63.81
65.9
63.67
751K 1.16%
Jul 29 64.52 63.26
64.88
62.72
754K 2.85%
Jul 28 62.73 60.1
62.81
59.3
1.1M 3.29%
Jul 27 60.73 60.47
60.85
58.93
1.0M 1.66%
Jul 26 59.74 59.65
61.14
59.15
880K -0.55%
Jul 25 60.07 61.54
61.6
59.38
803K -2.64%
Jul 22 61.7 62.12
63.11
60.7
815K -1.01%
Jul 21 62.33 61.06
63.18
60.83
830K 1.33%
Jul 20 61.51 60
62
58.92
1.1M 2.62%
Jul 19 59.94 57.48
60.01
56.88
881K 6.14%
Jul 18 56.47 56.68
59.22
56.13
944K 1.29%
Jul 15 55.75 55.74
57.26
55.25
980K 0.72%
Jul 14 55.35 55.43
56.18
54.42
1.0M -2.72%
Jul 13 56.9 55
57.83
54.36
727K 0.44%
Jul 12 56.65 56.26
57.87
55.96
943K 1.09%
Jul 11 56.04 57.11
57.38
55.83
929K -2.67%
Jul 8 57.58 58.15
58.71
56.85
589K -1.59%
Jul 7 58.51 56.19
58.75
56.19
593K 3.67%
Jul 6 56.44 56.37
56.98
54.75
1.1M 0.57%
Jul 5 56.12 55.19
56.46
54.52
1.2M -0.32%
Jul 1 56.3 54.68
57.05
54.5
886K 3.45%
Jun 30 54.42 55
55.72
52.84
1.3M -2.56%
Jun 29 55.85 56.63
56.63
54.96
981K -1.15%
Jun 28 56.5 57.19
58.5
56.43
932K -1.55%
Jun 27 57.39 58.53
59
57.1
815K -1.95%
Jun 24 58.53 56.92
60.19
56.66
1.9M 3.17%
Jun 23 56.73 52.62
56.89
52.26
1.4M 7.69%
Jun 22 52.68 50.07
53.4
50.07
1.2M 2.53%
Jun 21 51.38 52.47
53.34
50.38
1.1M -0.14%
Jun 17 51.45 50.14
52.42
49.77
2.2M 2.76%
Jun 16 50.07 52.76
52.85
49.31
1.7M -8.96%
Jun 15 55 56.62
57.99
52.97
2.3M -1.75%
Jun 14 55.98 55.73
57.18
55
1.0M 0.81%
Jun 13 55.53 57.25
58.68
54.84
1.5M -6.69%
Jun 10 59.51 62.53
62.53
58.9
1.1M -7.25%
Jun 9 64.16 64
65.93
63.79
892K -0.71%
Jun 8 64.62 65.72
66.55
64.06
655K -2.22%
Jun 7 66.09 64.53
66.77
63.59
773K 1.02%
Jun 6 65.42 65.28
66.68
64.03
724K 1.19%
Jun 3 64.65 63.32
65.22
63.23
679K -0.4%
Jun 2 64.91 63.15
64.97
63.12
787K 4.16%
Jun 1 62.32 64.44
64.64
61.77
746K -2.2%
May 31 63.72 64.85
65.6
62.07
1.0M -3.04%
May 27 65.72 66.06
67.78
65.05
893K 0.63%
May 26 65.31 62.48
65.63
62.24
885K 4.50%
May 25 62.5 59.79
62.95
59.76
825K 4.03%
May 24 60.08 60.98
61.49
58.42
703K -2.12%
May 23 61.38 61.17
61.59
59.6
821K 1.10%
May 20 60.71 63.54
63.87
59.08
1.4M -2.02%
May 19 61.96 60
64.34
59.85
1.2M 3.01%
May 18 60.15 60.02
61.76
59.27
1.2M -1.43%
May 17 61.02 61.11
62.87
58.57
1.1M 2.81%
May 16 59.35 62.57
62.57
58.15
1.1M -5.49%
May 13 62.8 61.63
64.24
61.63
1.7M 3.22%
May 12 60.84 55.41
61
55.3
1.8M 8.55%
May 11 56.05 58.9
60.95
55.88
2.3M -4.4%
May 10 58.63 61.72
64.26
55.69
3.7M 5.30%
May 9 55.68 54.83
57.07
54.41
1.7M 0.38%
May 6 55.47 55.9
56.18
51.76
1.8M -0.91%
May 5 55.98 60.79
61.45
55
1.6M -9.91%
May 4 62.14 58.79
62.21
57.7
1.1M 5.97%
May 3 58.64 59.48
59.66
57.62
1.1M -1.15%
May 2 59.32 58.56
59.42
57.25
1.6M 1.94%
Apr 29 58.19 60.53
61.79
58.08
1.0M -4.87%
Apr 28 61.17 58.05
61.23
56.09
1.8M 7.26%
Apr 27 57.03 57.44
58.87
55.66
1.5M -0.83%
Apr 26 57.51 60.77
61.64
57.09
1.4M -6.17%
Apr 25 61.29 58.41
61.7
57.97
1.2M 1.17%
Apr 22 60.58 61.83
62.88
60.47
1.1M -1.62%
Apr 21 61.58 64.51
65.16
61.19
1.0M -3.22%
Apr 20 63.63 64.25
65.82
63.15
1.3M -0.16%
Apr 19 63.73 61.77
64.61
61.77
1.5M 3.46%
Apr 18 61.6 60.76
62.44
60.61
1.1M 1%
Apr 14 60.99 64.09
64.88
60.86
1.3M -5.41%
Apr 13 64.48 62.57
65.03
62.43
1.1M 2.76%
Apr 12 62.75 64.99
66.24
62.55
900K -1.44%
Apr 11 63.67 62.29
66.5
62.05
1.1M 0.54%
Apr 8 63.33 63.64
66.64
63.06
1.4M -1.71%
Apr 7 64.43 65.5
67.22
62.92
1.7M -2.59%
Apr 6 66.14 64.34
67.41
61.28
3.4M 2.49%
Apr 5 64.53 66.25
66.88
63.92
1.9M -4.46%
Apr 4 67.54 66.3
69.21
66.26
2.1M 2.47%
Apr 1 65.91 66.16
66.54
64.67
1.8M 0.89%
Mar 31 65.33 70.64
70.88
65.25
2.3M -7.36%
Mar 30 70.52 72.88
73
70.23
1.1M -4.7%
Mar 29 74 73
78.09
73
1.7M 4.15%
Mar 28 71.05 67.2
71.16
66.95
1.6M 3.03%
Mar 25 68.96 70.47
70.73
67
1.3M -1.49%
Mar 24 70 71.22
72.55
68.58
1.3M -0.48%
Mar 23 70.34 75.33
75.36
70
1.7M -7.52%
Mar 22 76.06 76.04
78
75.23
1.5M 0.03%
Mar 21 76.04 78.79
79.16
75.41
1.2M -5.39%
Mar 18 80.37 78.04
81.19
77.51
1.7M 2.10%
Mar 17 78.72 76.03
78.79
75.5
796K 3.08%
Mar 16 76.37 74.49
78.28
72.5
1.4M 4.85%
Mar 15 72.84 71.82
73
70.49
1.0M 1.03%
Mar 14 72.1 74.1
74.87
70.92
886K -2.62%
Mar 11 74.04 77.95
77.95
73.2
1.5M -2.87%
Mar 10 76.23 73.33
76.33
73.06
1.6M 0.81%
Mar 9 75.62 70.21
75.84
70.21
1.3M 10.49%
Mar 8 68.44 68.91
71.79
67.77
1.4M -0.42%
Mar 7 68.73 74.64
75.3
68.61
2.2M -7.97%
Mar 4 74.68 76.67
77.9
73.65
2.3M -2.67%
Mar 3 76.73 83
83.35
75.8
2.1M -6.57%
Mar 2 82.13 82.76
84.12
82.06
1.4M -1.23%
Mar 1 83.15 87.45
87.5
81.61
2.1M -9.46%
Feb 28 91.84 88.84
92.93
88.84
1.6M 1.63%
Feb 25 90.37 86.56
90.58
86.4
927K 4.43%
Feb 24 86.54 79.45
87.32
78.2
1.4M 5.52%
Feb 23 82.01 84.52
85.2
81.94
1.2M -1.54%
Feb 22 83.29 84.6
85.98
82.88
1.3M -2.49%
Feb 18 85.42 89.25
89.51
85.18
908K -4.21%
Feb 17 89.17 90.05
91.5
88.92
1.1M -2.68%
Feb 16 91.63 89
92.57
88.04
1.2M 3.40%
Feb 15 88.62 88.39
89.98
88.03
873K 1.70%
Feb 14 87.14 85.47
89
85.43
1.2M 2.17%
Feb 11 85.29 87.31
89.82
84
1.3M -1.03%
Feb 10 86.18 90.81
91.81
85.42
1.7M -7.75%
Feb 9 93.42 92.18
94.71
92.18
712K 3.33%
Feb 8 90.41 87.77
91.35
87.77
660K 1.96%
Feb 7 88.67 89
90.56
88.08
770K -0.71%
Feb 4 89.3 90.9
91
87.28
954K -2.03%
Feb 3 91.15 93.34
93.85
91.11
1.0M -4.89%
Feb 2 95.84 95.59
96.77
93.7
1.1M 0.24%
Feb 1 95.61 92.62
96.4
91.57
1.6M 4.53%
Jan 31 91.47 87.25
91.54
87.25
1.8M 4.88%
Jan 28 87.21 85.8
87.22
83.6
1.1M 2.05%
Jan 27 85.46 90.77
92.12
85.23
1.6M -4.57%
Jan 26 89.55 93.62
95.8
88.61
1.7M -2.1%
Jan 25 91.47 92.88
94.36
88.81
1.4M -3.95%
Jan 24 95.23 91.48
95.38
88.32
1.8M 2.01%
Jan 21 93.35 94.23
96.88
92.72
1.6M -2.09%
Jan 20 95.34 101.02
101.93
95.2
1.5M -4.28%
Jan 19 99.6 102.42
103.94
99.58
1.1M -1.42%
Jan 18 101.03 104.35
106
100.87
1.2M -5.54%
Jan 14 106.95 110
110.3
104.01
1.6M -3.41%
Jan 13 110.73 114.29
118.5
110.59
1.2M -2.79%
Jan 12 113.91 117.58
118.85
112.39
1.2M -2.58%
Jan 11 116.93 115.23
117.04
112.06
957K 1.01%
Jan 10 115.76 114.94
116.51
110.94
1.6M -1.01%
Jan 7 116.94 123.09
124.8
116.75
1.1M -5.28%
Jan 6 123.46 125.66
125.97
121.08
1.2M -2.5%
Jan 5 126.62 132.84
133.1
126.51
934K -5.19%
Jan 4 133.55 132.47
134.59
132.13
661K 1.17%
Jan 3 132.01 135.52
136.78
130.88
663K -2.24%
Dec 31 135.03 133.23
135.46
132.28
666K 1.62%
Dec 30 132.88 134.85
136.26
132.88
458K -1.1%
Dec 29 134.36 135.26
136.35
133.4
634K -0.28%
Dec 28 134.74 137.01
137.97
134.23
528K -1.48%
Dec 27 136.76 134.16
137.12
132.6
569K 2.97%
Dec 23 132.81 131.61
133.39
131.01
315K 1.07%
Dec 22 131.4 128.98
131.83
127.91
485K 2.34%
Dec 21 128.39 127.41
128.65
125.46
649K 2.15%
Dec 20 125.69 127.68
128.08
124.05
865K -2.27%
Dec 17 128.61 128.81
130.7
125.51
1.8M -1.54%
Dec 16 130.62 135.89
135.89
129.35
976K -3.39%
Dec 15 135.21 131.98
135.54
130.34
1.3M -1.16%
Dec 14 136.79 135.81
138.02
135.02
526K -0.23%
Dec 13 137.11 139.53
139.91
135.49
757K -2.54%
Dec 10 140.68 138.09
140.77
138.09
495K 2.66%
Dec 9 137.03 140
140.2
136.92
700K -2.46%
Dec 8 140.49 138
140.98
136.74
715K 2.26%
Dec 7 137.39 137
138.09
135.11
639K 1.64%
Dec 6 135.17 135.13
135.6
131.59
881K 0.29%
Dec 3 134.78 137.88
137.88
131.2
732K -0.35%
Dec 2 135.26 133.53
136.83
133.11
867K 1%
Dec 1 133.92 133.62
138.9
132.46
1.4M 0.87%
Nov 30 132.77 133
136.79
131.67
954K -0.26%
Nov 29 133.12 132.58
134.02
129.92
685K 1.58%
Nov 26 131.05 130.61
132.89
128.55
367K -0.82%
Nov 24 132.13 131
132.8
130.07
330K 0.66%
Nov 23 131.26 131.99
133.45
129.73
572K -1.29%
Nov 22 132.98 134.17
136
132.35
492K -0.96%
Nov 19 134.27 132.01
135.59
131.84
556K 2.30%
Nov 18 131.25 134.46
135
130.71
447K -1.72%
Nov 17 133.55 131.68
133.57
129.63
610K 2.09%
Nov 16 130.82 129.33
131.45
128.08
793K 1.51%
Nov 15 128.88 129.8
130.68
128.2
724K -0.69%
Nov 12 129.77 129.86
130.37
128.24
603K 0.85%
Nov 11 128.67 127.89
130.13
127.18
449K 1.11%
Nov 10 127.26 131
133.63
126.08
1.1M -4.17%
Nov 9 132.8 120
134.39
119.95
2.5M 14.69%
Nov 8 115.79 115.08
117
114.23
791K 1.34%
Nov 5 114.26 113.79
115.18
112.7
596K 0.45%
Nov 4 113.75 110.23
115.9
110.23
850K 3.88%
Nov 3 109.5 110.73
111.18
109.37
569K -0.7%
Nov 2 110.27 110.27
110.85
108.71
652K 0.61%
Nov 1 109.6 106.89
109.76
106.26
641K 3.01%
Oct 29 106.4 104.48
107.72
104.48
882K 1.12%
Oct 28 105.22 102.68
105.42
102.68
575K 2.45%
Oct 27 102.7 100.49
106
100
1.6M 4.79%
Oct 26 98.01 97.93
98.33
96.63
585K 0.29%
Oct 25 97.73 94.41
98.63
93.8
527K 3.18%
Oct 22 94.72 95.92
96.77
94.64
518K -1.08%
Oct 21 95.75 96.28
97.5
95.19
559K -1.05%
Oct 20 96.77 97.2
98.19
96.7
497K -0.39%
Oct 19 97.15 96.17
97.74
95.5
711K 1.88%
Oct 18 95.36 92.89
95.45
92.81
555K 2.12%
Oct 15 93.38 94.15
95.42
93.31
724K 0.48%
Oct 14 92.93 92.17
93.15
91.91
798K 1.80%
Oct 13 91.29 92.29
93.56
90.59
1.0M -0.69%
Oct 12 91.92 99.61
100.89
91.34
2.7M -10.79%
Oct 11 103.04 103.7
104.97
102.78
384K -1.24%
Oct 8 104.33 105.21
105.5
104.2
268K -0.78%
Oct 7 105.15 105.56
106.4
104.85
512K 0.63%
Oct 6 104.49 102.85
104.51
101.8
686K 0.58%
Oct 5 103.89 102.98
104.73
101.94
660K 1.41%
Oct 4 102.45 100.99
102.67
98.85
807K 1.15%
Oct 1 101.29 101.78
102.39
100.17
726K -0.63%
Sep 30 101.93 105.32
106.49
101.89
456K -2.78%
Sep 29 104.84 105.14
106.27
104.36
485K 0.77%
Sep 28 104.04 107.7
108.82
103.97
487K -4.43%
Sep 27 108.86 106.63
109.3
106.53
440K 1.45%
Sep 24 107.3 106.84
108.64
106.25
331K -0.25%
Sep 23 107.57 108.25
109.12
106.77
643K -0.1%
Sep 22 107.68 107
109.26
107
482K 1.51%
Sep 21 106.08 107.48
107.48
105
371K -0.19%
Sep 20 106.28 105.33
106.5
104.13
724K -1.23%
Sep 17 107.6 108.28
108.35
106.86
1.6M -0.65%
Sep 16 108.3 108.26
108.9
106.62
356K 0.20%
Sep 15 108.08 107.18
108.46
105.62
530K 0.51%
Sep 14 107.53 111.46
112.25
106.72
778K -3.83%
Sep 13 111.81 113.66
114.61
111.4
555K -0.29%
Sep 10 112.14 112.53
113.87
112.01
467K 0.49%
Sep 9 111.59 112
113.54
111.1
283K -0.16%
Sep 8 111.77 110.9
111.95
109.2
406K 0.29%
Sep 7 111.45 113.73
114.35
111.28
392K -2.01%
Sep 3 113.74 113.5
114.36
112.63
270K -0.43%
Sep 2 114.23 112.04
114.59
111.9
492K 2.86%
Sep 1 111.05 110.77
111.72
109.09
521K 1.18%
Aug 31 109.76 111.41
111.42
108.35
573K -1.64%
Aug 30 111.59 111.63
112.85
111.07
460K 0.65%
Aug 27 110.87 108.19
111.38
108.19
365K 2.02%
Aug 26 108.67 110.18
110.61
108.38
411K -1.68%
Aug 25 110.53 110.23
111.39
110
318K 0.45%
Aug 24 110.03 109.55
111.56
109.47
456K 0.68%
Aug 23 109.29 109.5
110.45
108.69
443K 0.69%
Aug 20 108.54 104.99
108.71
104.74
414K 3.40%
Aug 19 104.97 102.08
105.31
101.21
443K 1.42%
Aug 18 103.5 103.46
105.65
102.82
451K 0.16%
Aug 17 103.33 106.5
107.11
102.5
579K -4%
Aug 16 107.63 107.24
109.23
106.64
517K 0.02%
Aug 13 107.61 108.12
108.78
105.64
476K -0.31%
Aug 12 107.94 106.39
108.16
106.16
608K 1.89%
Aug 11 105.94 103.63
106
103.22
562K 2.17%
Aug 10 103.69 103.82
105.64
103.47
496K -0.78%
Aug 9 104.51 105.49
106.72
104.42
458K -0.72%
Aug 6 105.27 104.77
106.28
104.69
756K 0.99%
Aug 5 104.24 102.41
105.28
102.16
1.0M 2.21%
Aug 4 101.99 97.44
103.07
96.32
1.3M 4.77%
Aug 3 97.35 91.59
97.52
91.59
2.1M 0.53%
Aug 2 96.84 97.77
98.7
96.84
791K -0.27%
Jul 30 97.1 95.9
98.04
95.34
709K 1.14%
Jul 29 96.01 95.57
96.94
95.19
1.2M 0.96%
Jul 28 95.1 95.86
96.28
94.21
633K -0.34%
Jul 27 95.42 97.18
97.8
94.99
686K -2.52%
Jul 26 97.89 99.8
99.81
96.64
470K -2.09%
Jul 23 99.98 99.78
100.64
98.9
524K 1.17%
Jul 22 98.82 100.14
100.46
98.16
273K -1.14%
Jul 21 99.96 98.15
100.32
98.12
503K 2.13%
Jul 20 97.88 95.9
98.48
95.03
779K 2.28%
Jul 19 95.7 94.42
96.29
93.28
643K -0.31%
Jul 16 96 96.09
97.35
95.4
809K -0.04%
Jul 15 96.04 96.96
98.52
95.71
561K -0.88%
Jul 14 96.89 99.99
100.58
96.15
714K -3.27%
Jul 13 100.17 102.44
102.44
100
303K -2.31%
Jul 12 102.54 102.76
103.25
101.6
392K 0.17%
Jul 9 102.37 101.29
102.73
101.26
336K 2.09%
Jul 8 100.27 100.88
101.88
98.34
477K -2.37%
Jul 7 102.7 101.16
103.17
100.01
509K 2.14%
Jul 6 100.55 101.63
101.67
99.95
575K -0.76%
Jul 2 101.32 101.55
101.73
100.42
253K 0.07%
Jul 1 101.25 102.6
102.6
100.51
787K -0.94%
Jun 30 102.21 101.53
103.38
101.4
666K -0.84%
Jun 29 103.08 102.28
103.95
101.35
362K 1.25%
Jun 28 101.81 100.54
102.42
100
400K 1.62%
Jun 25 100.19 101.45
102.11
99.26
1.2M -0.57%
Jun 24 100.76 100.9
101
99.5
366K 0.73%
Jun 23 100.03 102.1
102.68
99.85
554K -2.21%
Jun 22 102.29 101.17
103.51
100.38
632K 1.31%
Jun 21 100.97 98.44
101.1
97.89
621K 3.47%
Jun 18 97.58 94.79
98.39
94.05
1.1M 2.64%
Jun 17 95.07 97
97.7
94.5
1.3M -2.43%
Jun 16 97.44 99.43
99.43
96.66
823K -1.96%
Jun 15 99.39 99.5
99.75
98
742K -0.65%
Jun 14 100.04 100.91
100.94
99.62
839K -0.42%
Jun 11 100.46 99.39
100.72
99.21
676K 1.37%
Jun 10 99.1 98.63
99.28
96.06
968K 1.31%
Jun 9 97.82 99.17
99.36
96.77
900K -1.36%
Jun 8 99.17 97.83
99.33
97.3
542K 2.11%
Jun 7 97.12 96.63
97.5
95.76
777K 0.42%
Jun 4 96.71 94.87
96.87
94.73
776K 2.18%
Jun 3 94.65 93.81
94.78
92.87
780K 0.79%
Jun 2 93.91 96.41
97.01
93.8
706K -2.73%
Jun 1 96.55 98
98.3
96.36
693K -0.88%
May 28 97.41 97.78
98.44
96.99
403K 0.32%
May 27 97.1 97.96
98.16
96.35
531K -0.26%
May 26 97.35 96.83
97.61
95.41
590K 0.61%
May 25 96.76 97.32
98.45
96
656K -0.28%
May 24 97.03 97.63
98.25
96.97
348K 0.83%
May 21 96.23 98.4
99.1
95.54
656K -0.97%
May 20 97.17 97.88
98.39
96.71
763K -0.66%
May 19 97.82 97.13
98.86
95.76
730K -1.48%
May 18 99.29 101.82
101.82
99.07
532K -2.45%
May 17 101.78 103.53
103.94
100.33
542K -2.78%
May 14 104.69 100.92
104.93
100.63
628K 3.58%
May 13 101.07 99.99
104.06
99.5
1.3M 1.98%
May 12 99.11 102.85
104.29
98.8
1.2M -6.59%
May 11 106.1 106.23
107.32
103.07
992K -1.61%
May 10 107.84 109.09
111.04
107.54
1.0M -0.9%
May 7 108.82 107.22
109.66
106.8
951K 2.39%
May 6 106.28 107.87
108.54
105.49
642K -1.4%
May 5 107.79 108.35
108.98
104.72
507K -0.29%
May 4 108.1 107.91
109.23
106.75
496K -0.32%
May 3 108.45 109.25
109.78
107.96
516K 0.43%
Apr 30 107.99 108
109.27
106.96
573K -1.2%
Apr 29 109.3 108.29
109.81
107.6
426K 1.16%
Apr 28 108.05 109.96
110.14
107.55
412K -1.73%
Apr 27 109.95 109.55
110.79
107.97
375K 0.87%
Apr 26 109 107.37
109.53
107.04
641K 2.10%
Apr 23 106.76 104.23
107.47
103.62
507K 3.21%
Apr 22 103.44 103.25
104.78
102.32
475K 0.95%
Apr 21 102.47 101.37
104
101.01
497K 1.18%
Apr 20 101.27 104.2
105.34
100.01
538K -2.95%
Apr 19 104.35 104.77
104.93
102.39
547K -0.6%
Apr 16 104.98 104.09
105.99
103.66
509K 1.59%
Apr 15 103.34 101.92
104
101.16
507K 2.73%
Apr 14 100.59 101.04
102.36
100.47
436K -0.89%
Apr 13 101.49 101.86
103.59
99.63
501K 0.42%
Apr 12 101.07 99
101.86
98.27
681K 3.19%
Apr 9 97.95 94.86
98.3
94.61
627K 2.98%
Apr 8 95.12 96.28
96.69
94.57
730K 0.40%
Apr 7 94.74 96.24
96.55
94.45
558K -1.67%
Apr 6 96.35 94.58
97
94.52
420K 1.57%
Apr 5 94.86 95.72
96.36
94.53
446K 0.07%
Apr 1 94.79 92.52
95.17
92.35
596K 3.55%
Mar 31 91.54 91.53
92.93
90.63
682K 1.76%
Mar 30 89.96 88
90.16
87.68
775K 1.86%
Mar 29 88.32 90.97
92.33
88
822K -3.35%
Mar 26 91.38 90.13
91.46
89.09
670K 2.04%
Mar 25 89.55 86.16
89.92
85.26
663K 2.27%
Mar 24 87.56 88.43
89.97
87.28
655K 0.11%
Mar 23 87.46 88.37
89.27
87.11
1.2M -1.9%
Mar 22 89.15 90.58
91.5
88.35
663K -1.43%
Mar 19 90.44 91.45
92.65
89.68
1.5M -0.31%
Mar 18 90.72 94.87
95
90.69
1.2M -5.47%
Mar 17 95.97 96.85
97.09
95.3
775K -1.63%
Mar 16 97.56 100.11
100.73
97.33
505K -2.24%
Mar 15 99.8 97.12
100.02
96.1
523K 3.79%
Mar 12 96.16 94.89
96.32
94.17
547K -0.05%
Mar 11 96.21 96.46
97.5
95.37
527K 2.20%
Mar 10 94.14 93.77
95.27
92.58
596K 1.52%
Mar 9 92.73 90.77
93.6
90.34
803K 4.74%
Mar 8 88.53 88.2
90.94
86.73
960K 0.33%
Mar 5 88.24 86.72
88.32
81.76
2.0M 3.63%
Mar 4 85.15 87.23
87.33
81.97
1.2M -2.71%
Mar 3 87.52 92.95
93.37
87.46
721K -5.93%
Mar 2 93.04 93.72
94.47
91.92
676K -0.88%
Mar 1 93.87 93.4
95.24
93.4
876K 2.43%
Feb 26 91.64 89.69
93.66
89.69
973K 2.23%
Feb 25 89.64 93
94.12
89.12
806K -3.45%
Feb 24 92.84 90.37
93.25
89.1
1.3M 1.84%
Feb 23 91.16 96.74
96.74
88.02
2.2M -9.01%
Feb 22 100.19 102.01
102.93
99.59
895K -2.36%
Feb 19 102.61 103.53
104.37
102.28
772K 0.25%
Feb 18 102.35 104.23
104.98
102.25
655K -2.11%
Feb 17 104.56 103.77
105.57
103.05
513K -0.11%
Feb 16 104.67 107
107.64
103.36
592K -1.51%
Feb 12 106.28 103.93
106.67
102.97
582K 2.19%
Feb 11 104 102.76
104.16
101.73
590K 2.20%
Feb 10 101.76 105
105.79
100.67
495K -2.57%
Feb 9 104.44 103
104.66
102.38
625K 0.97%
Feb 8 103.44 101
104.46
101
809K 3.45%
Feb 5 99.99 99.1
100.78
98.54
575K 1.84%
Feb 4 98.18 95.63
99.02
95.63
688K 2.57%
Feb 3 95.72 97.3
97.75
94.36
593K -1.28%
Feb 2 96.96 96.9
97.79
95.16
697K 1.25%
Feb 1 95.76 93.04
96.15
92.82
731K 4.35%
Jan 29 91.77 91.98
92.62
89.04
920K -0.22%
Jan 28 91.97 95.29
95.3
91.88
960K -2.36%
Jan 27 94.19 95.59
98.83
93.53
1.1M -3.92%
Jan 26 98.03 99.36
99.36
97.05
900K -0.47%
Jan 25 98.49 99.21
104.35
97.83
1.5M 0.34%
Jan 22 98.16 94.4
98.52
94.2
1.1M 3.12%
Jan 21 95.19 95.56
97.19
94.69
675K 0.01%
Jan 20 95.18 94.35
95.23
92.92
681K 1.66%
Jan 19 93.63 92
94.19
91.62
725K 2.72%
Jan 15 91.15 91.28
92.36
88.89
627K -0.9%
Jan 14 91.98 92.26
93.29
91
594K -0.2%
Jan 13 92.16 92.07
93.17
91.62
583K 0.30%
Jan 12 91.88 90.07
91.95
89.69
481K 2.12%
Jan 11 89.97 87.7
90.15
87.03
615K 1.12%
Jan 8 88.97 90.83
92.33
88.18
704K -1.8%
Jan 7 90.6 87.42
90.74
87.16
767K 5.06%
Jan 6 86.24 84
87.37
82.95
793K 3.42%
Jan 5 83.39 81.78
84
81.78
521K 1.28%
Jan 4 82.34 84.54
85.41
81.71
599K -1.65%
Dec 31 83.72 83.79
85.06
81.78
568K -0.08%
Dec 30 83.79 82.92
85.28
82.92
436K 1.20%
Dec 29 82.8 83.81
84.18
81.18
482K -0.91%
Dec 28 83.56 87.25
87.88
82.85
568K -3.16%
Dec 24 86.29 86.68
86.71
85.61
293K 0.55%
Dec 23 85.82 86.31
86.75
85.12
476K -0.24%
Dec 22 86.03 84.9
86.48
84.25
495K 1.44%
Dec 21 84.81 82.4
85.5
81.95
649K 1.11%
Dec 18 83.88 83.29
84.14
82.69
1.4M 1.67%
Dec 17 82.5 82.2
83.2
81.67
588K 1.35%
Dec 16 81.4 83.48
84.5
80.41
899K -1.89%
Dec 15 82.97 80
83.51
79.87
893K 4.17%
Dec 14 79.65 78.04
81.04
78.04
957K 2.56%
Dec 11 77.66 77.05
78.36
76.56
451K 0.15%
Dec 10 77.54 77.22
77.68
75.79
507K 0.48%
Dec 9 77.17 77.76
79.3
76.8
781K 1.85%
Dec 8 75.77 76.41
76.53
74.27
666K 0.20%
Dec 7 75.62 74.49
76.21
73.97
549K 1.57%
Dec 4 74.45 75.75
76.49
74.35
653K -2.27%
Dec 3 76.18 73.93
77.33
73.9
868K 3.16%
Dec 2 73.85 75.3
75.31
73.4
624K -1.7%
Dec 1 75.13 75.44
76.34
74.56
452K 0.41%
Nov 30 74.82 75.11
75.86
73.3
555K 0.25%
Nov 27 74.63 74.3
75.38
73.89
317K 1.54%
Nov 25 73.5 74.2
74.52
72.52
482K -0.68%
Nov 24 74 76.6
76.89
73.5
874K -2.86%
Nov 23 76.18 75.17
77.03
74.6
523K 1.95%
Nov 20 74.72 75.24
75.7
73.39
561K -0.82%
Nov 19 75.34 72.77
75.97
72.07
798K 3.67%
Nov 18 72.67 73.14
73.55
71.91
721K -0.25%
Nov 17 72.85 72.66
73.06
71.11
543K -0.23%
Nov 16 73.02 72.3
73.35
71.11
825K 0.95%
Nov 13 72.33 69.68
73.6
69.35
1.1M 4.74%
Nov 12 69.06 68.56
70.9
68.42
940K -0.83%
Nov 11 69.64 68.51
70.35
67.63
1.0M 2.79%
Nov 10 67.75 68.61
69.75
64.26
1.6M -0.47%
Nov 9 68.07 80.71
80.71
68.06
2.7M -14.5%
Nov 6 79.61 77.72
79.66
77
903K 2.94%
Nov 5 77.34 77.21
78.6
76.54
589K 2.68%
Nov 4 75.32 71.09
76.3
71.09
1.0M 6.23%
Nov 3 70.9 74.25
74.55
70.07
1.3M -1.17%
Nov 2 71.74 70.99
72.64
70.36
1.4M 3.16%
Oct 30 69.54 71.39
72.63
68.54
647K -2.7%
Oct 29 71.47 71.7
72.75
70.85
923K -0.35%
Oct 28 71.72 71.57
72.89
71.06
878K -1.89%
Oct 27 73.1 74.87
75.22
72.34
468K -2.06%
Oct 26 74.64 75.16
76.06
73.76
372K -2.61%
Oct 23 76.64 75.57
76.86
75.26
500K 1.73%
Oct 22 75.34 75.24
76.14
74.67
632K 0.88%
Oct 21 74.68 76.49
77
74.52
551K -1.79%
Oct 20 76.04 76.57
77.41
75.95
445K -0.16%
Oct 19 76.16 77.3
78.53
75.33
570K -1.35%
Oct 16 77.2 78.82
79.26
76.59
651K -1.44%
Oct 15 78.33 77.62
79.25
77.24
614K -0.51%
Oct 14 78.73 80.9
81.22
78.68
554K -1.51%
Oct 13 79.94 79.65
81.23
79.29
600K 0.36%
Oct 12 79.65 79.23
79.99
78.34
399K 1.83%
Oct 9 78.22 77.57
79.19
77
360K 2.48%
Oct 8 76.33 76.54
77.25
75.69
339K 0.90%
Oct 7 75.65 77.49
78
74.83
681K -0.53%
Oct 6 76.05 76.73
78.61
75.65
715K -0.69%
Oct 5 76.58 74.49
76.83
74.15
858K 3.87%
Oct 2 73.73 71.72
74.66
71.51
557K 0.38%
Oct 1 73.45 72.47
73.62
71.96
483K 2.58%
Sep 30 71.6 71.28
72.77
70.29
744K 1.14%
Sep 29 70.79 71.21
72.14
70.6
447K -0.38%
Sep 28 71.06 69.7
71.52
69.43
450K 3.74%
Sep 25 68.5 67.72
69.34
67
428K 0.71%
Sep 24 68.02 66.64
69.37
65.65
625K 1.46%
Sep 23 67.04 67.89
69.23
67.03
899K -1.76%
Sep 22 68.24 66.35
68.29
65.55
983K 2.83%
Sep 21 66.36 65.43
66.5
63.32
1.1M -0.03%
Sep 18 66.38 68.81
69.63
65.74
1.9M -2.94%
Sep 17 68.39 68.3
70.15
67.15
727K -2.45%
Sep 16 70.11 70.84
71.18
69.38
597K 0.33%
Sep 15 69.88 71.23
73
69.55
673K -0.1%
Sep 14 69.95 68.2
70.08
67.86
1.3M 4.15%
Sep 11 67.16 69.52
69.52
66.19
966K -2.44%
Sep 10 68.84 70.8
70.8
68.36
1.7M -2.51%
Sep 9 70.61 69.98
71.62
69.27
987K 2.10%
Sep 8 69.16 67.25
71.09
65.6
1.1M 1.01%
Sep 4 68.47 70.78
71.53
65.85
1.3M -3.1%
Sep 3 70.66 75.27
75.39
70.08
1.2M -7.2%
Sep 2 76.14 77.97
78.19
74.63
842K -2.18%
Sep 1 77.84 74.94
78.31
74.28
1.4M 4.13%
Aug 31 74.75 74.84
75.86
74.19
714K 0.08%
Aug 28 74.69 73.92
75.64
73.58
679K 1.74%
Aug 27 73.41 74.78
75.89
72.42
656K -0.88%
Aug 26 74.06 73.58
74.48
72.86
693K 0.61%
Aug 25 73.61 75.61
75.61
72.16
1.2M -2.44%
Aug 24 75.45 75.81
76.58
74.97
759K 0.82%
Aug 21 74.84 73.36
74.92
73.27
504K 2.21%
Aug 20 73.22 73.47
73.75
72.82
675K -1.16%
Aug 19 74.08 73.14
75.13
72.96
850K 1.31%
Aug 18 73.12 72.35
73.61
72.35
856K 1.25%
Aug 17 72.22 71.82
73.75
71.59
853K 1.75%
Aug 14 70.98 71.35
71.67
70.78
787K -0.88%
Aug 13 71.61 69.64
72.39
69.64
960K 2.70%
Aug 12 69.73 68.28
69.84
67.89
684K 2.88%
Aug 11 67.78 68.91
69.49
67.72
884K -1.11%
Aug 10 68.54 69.5
69.61
67.84
969K -1.41%
Aug 7 69.52 68.95
70.3
68.57
677K 0.30%
Aug 6 69.31 69
69.79
68.36
1.2M 0.22%
Aug 5 69.16 69.45
70.19
67.78
1.5M -0.43%
Aug 4 69.46 71.08
71.52
65.33
4.4M -3.86%
Aug 3 72.25 70.67
72.48
70.19
1.5M 3.70%
Jul 31 69.67 70.22
70.55
68.3
856K -0.37%
Jul 30 69.93 69
70.05
68.28
967K 0.17%
Jul 29 69.81 68.02
70.03
68.02
710K 3.54%
Jul 28 67.42 69.02
69.02
67.27
1.1M -2.99%
Jul 27 69.5 67.2
69.99
66.93
898K 4.18%
Jul 24 66.71 66.44
67.42
65.29
756K -0.15%
Jul 23 66.81 67.86
69.36
66.11
874K -1.59%
Jul 22 67.89 66.67
68.58
66.67
753K 1.91%
Jul 21 66.62 68
68
66.17
1.1M -2.23%
Jul 20 68.14 67.45
69.17
67.27
1.5M 1.67%
Jul 17 67.02 66.64
67.27
66.22
759K 1.09%
Jul 16 66.3 65.84
67.1
65.76
1.1M 0.38%
Jul 15 66.05 65.39
66.27
64.5
1.8M 2.79%
Jul 14 64.26 61.47
64.33
61.31
1.5M 4.71%
Jul 13 61.37 62.59
63.84
61.3
1.5M -1.21%
Jul 10 62.12 65
65.33
60.91
3.1M -3.9%
Jul 9 64.64 64.45
67.66
63.15
4.4M 0.78%
Jul 8 64.14 63.55
64.73
63.38
1.9M 1.55%
Jul 7 63.16 63.88
64.8
63.1
1.7M -0.35%
Jul 6 63.38 64.7
64.76
62.94
1.6M -0.09%
Jul 2 63.44 63.9
65.28
63.22
1.3M 1.65%
Jul 1 62.41 65.18
65.25
62.37
1.9M -4.03%
Jun 30 65.03 64.5
66.08
64.5
2.0M 1.58%
Jun 29 64.02 63.92
64.88
63.23
1.6M 0.79%
Jun 26 63.52 61.17
64.41
60.66
13.9M 3.32%
Jun 25 61.48 60.86
61.52
58.91
2.2M 0.23%
Jun 24 61.34 61.23
62.13
60.16
1.7M -1.26%
Jun 23 62.12 62.75
62.99
61.19
1.4M 0.68%
Jun 22 61.7 59.27
61.74
58.75
1.3M 3.56%
Jun 19 59.58 60.68
60.97
58.63
1.9M -0.67%
Jun 18 59.98 60.45
60.94
59.57
1.0M -0.4%
Jun 17 60.22 61.04
62.1
60.01
1.1M -0.31%
Jun 16 60.41 60.72
60.75
57.77
1.2M 2.90%
Jun 15 58.71 55
58.85
54.1
1.8M 4.21%
Jun 12 56.34 59.36
59.36
54.52
2.2M -1%
Jun 11 56.91 58.84
58.97
56.83
1.9M -7.06%
Jun 10 61.23 59.49
61.86
58.52
1.9M 2.82%
Jun 9 59.55 59.75
61.19
58.55
1.3M -1.13%
Jun 8 60.23 62.5
63.52
59.72
1.7M -3.6%
Jun 5 62.48 58.67
63.02
58.41
2.6M 9.29%
Jun 4 57.17 57.63
58.79
56.53
2.5M -2.12%
Jun 3 58.41 60.6
61
58.33
1.7M -2.67%
Jun 2 60.01 60.41
61.41
59.32
1.4M 0.10%
Jun 1 59.95 60.41
61.16
59.87
1.5M -0.18%
May 29 60.06 59.62
61.05
59.31
1.9M 0.30%
May 28 59.88 63.88
63.88
59.58
2.3M -4.73%
May 27 62.85 64.78
65.02
61.84
1.7M -1.8%
May 26 64 65.91
66.42
63.47
2.2M 0.23%
May 22 63.85 62.8
63.94
62.31
1.5M 2.31%
May 21 62.41 61.05
62.98
60.82
1.5M 2.23%
May 20 61.05 61.4
62.2
60.61
2.0M 2.45%
May 19 59.59 61.1
62.25
59.58
1.2M -2.92%
May 18 61.38 59.74
61.8
59.52
1.5M 6.78%
May 15 57.48 55.98
58.2
55.34
1.0M 2.41%
May 14 56.13 55.65
56.44
54.27
1.4M -1.46%
May 13 56.96 56.5
58.58
55.87
1.9M 0.46%
May 12 56.7 58.91
59.36
56.64
1.8M -3.42%
May 11 58.71 56.5
59.19
56.17
2.0M 2.02%
May 8 57.55 56.44
57.85
55.77
1.8M 4.33%
May 7 55.16 56.89
57.19
55.1
1.7M -1.46%
May 6 55.98 54.72
56.84
53.15
2.1M 2.53%
May 5 54.6 53.34
57.24
53.02
4.0M 9.31%
May 4 49.95 45.18
50.35
45.18
4.8M 8.71%
May 1 45.95 46.86
47.91
45.3
3.0M -3.49%
Apr 30 47.61 48.65
49.76
47.6
1.8M -4.59%
Apr 29 49.9 50.79
52.04
49.27
2.4M 3.25%
Apr 28 48.33 47.3
49.45
46.76
2.6M 5.29%
Apr 27 45.9 43.6
46.43
43.59
2.2M 6.99%
Apr 24 42.9 40.24
43.23
40.01
2.2M 1.73%
Apr 23 42.17 42.58
43.56
42.02
1.2M -1.1%
Apr 22 42.64 40.77
42.99
40.65
1.1M 5.65%
Apr 21 40.36 41.05
42.1
39.73
2.7M -5.88%
Apr 20 42.88 40.42
43.19
40.26
1.5M 2.53%
Apr 17 41.82 41.52
42.82
41.12
1.3M 5.13%
Apr 16 39.78 38.64
40.12
38.29
2.0M 3.46%
Apr 15 38.45 38.8
39.25
37.98
1.8M -4.97%
Apr 14 40.46 40.88
41.69
40.12
1.6M 1.86%
Apr 13 39.72 42.35
42.7
39.09
2.7M -7.37%
Apr 9 42.88 43.06
46.1
41.72
3.0M 1.18%
Apr 8 42.38 37.45
42.93
37.03
3.3M 15.13%
Apr 7 36.81 39
39.38
36.55
2.2M 0.08%
Apr 6 36.78 35.85
37.8
35.13
2.0M 8.69%
Apr 3 33.84 37.5
37.96
33.21
2.4M -10.76%
Apr 2 37.92 35.84
38.2
34.59
1.3M 5.80%
Apr 1 35.84 37.91
38.91
34.69
2.8M -10.56%
Mar 31 40.07 41.87
43.52
39.53
2.1M -5.92%
Mar 30 42.59 41.85
45.28
41.57
1.5M 2.80%
Mar 27 41.43 41.73
43.66
40.03
2.0M -6.9%
Mar 26 44.5 41.49
44.78
40.73
1.8M 9.26%
Mar 25 40.73 40.28
42.19
38.2
1.7M 0.79%
Mar 24 40.41 35.02
40.51
35.02
2.4M 20.66%
Mar 23 33.49 33.96
35.38
32.45
1.5M -1.88%
Mar 20 34.13 35.1
36.9
33.25
2.5M -1.56%
Mar 19 34.67 31.05
35.33
28.11
2.4M 9.96%
Mar 18 31.53 31.25
33.22
30.25
1.8M -10.25%
Mar 17 35.13 32.53
35.2
29.98
2.9M 9.85%
Mar 16 31.98 34.5
37.02
31.5
2.8M -20.23%
Mar 13 40.09 41.92
42.04
37.72
2.2M 1.11%
Mar 12 39.65 40.4
40.99
38.19
3.4M -9.08%
Mar 11 43.61 45.34
45.76
43.22
2.1M -6.22%
Mar 10 46.5 47.61
48.09
44.12
1.9M 0.43%
Mar 9 46.3 47.03
49.28
46.02
1.9M -10.17%
Mar 6 51.54 52.3
52.87
49.88
2.0M -4.8%
Mar 5 54.14 53.3
55.93
53.29
1.4M -1.02%
Mar 4 54.7 51.9
54.85
51.78
1.4M 7.47%
Mar 3 50.9 51.91
53.74
50.54
1.9M -1.72%
Mar 2 51.79 48.51
51.85
47.73
1.5M 8.28%
Feb 28 47.83 47.59
48.88
46.36
3.0M -3%
Feb 27 49.31 47.92
51.73
47.92
1.6M 0.16%
Feb 26 49.23 52.11
52.43
48.88
2.1M -5.05%
Feb 25 51.85 51.79
54.56
49.07
3.2M 0.97%
Feb 24 51.35 51.3
52.53
51.22
2.2M -3.39%
Feb 21 53.15 53.4
54.5
52.97
1.7M -0.49%
Feb 20 53.41 50.51
53.78
50.51
1.5M 5.08%
Feb 19 50.83 51.01
51.17
50.73
1.1M -0.24%
Feb 18 50.95 50.8
51.32
50.53
856K 0.02%
Feb 14 50.94 50.84
51.35
50.53
846K 0.47%
Feb 13 50.7 50.12
51.44
50.03
1.1M 0.56%
Feb 12 50.42 51
51.16
50.22
555K -0.61%
Feb 11 50.73 50.7
51.05
50.23
577K 0.98%
Feb 10 50.24 49.94
50.45
49.81
1.1M 0.16%
Feb 7 50.16 50.77
50.79
49.98
868K -1.63%
Feb 6 50.99 50.81
51.41
50.45
704K 0.99%
Feb 5 50.49 51
51.32
50.12
715K 0.16%
Feb 4 50.41 50.01
50.86
49.89
903K 2.38%
Feb 3 49.24 49.34
49.63
48.44
632K 0.24%
Jan 31 49.12 49.15
49.58
48.84
886K -0.3%
Jan 30 49.27 49.17
49.73
48.6
648K -0.59%
Jan 29 49.56 49.97
50.62
49.31
670K -0.52%
Jan 28 49.82 49.16
49.98
48.59
965K 1.96%
Jan 27 48.86 47.69
49.09
47.52
920K 0.33%
Jan 24 48.7 49.43
49.55
48.21
1.1M -1.38%
Jan 23 49.38 49.52
49.85
48.83
861K -0.88%
Jan 22 49.82 49.42
50.53
49.42
905K 0.69%
Jan 21 49.48 48.93
49.64
48.5
638K 1.10%
Jan 17 48.94 50.17
50.24
48.81
809K -1.73%
Jan 16 49.8 49.84
49.95
48.88
670K 0.65%
Jan 15 49.48 48
49.52
47.88
1.0M 3.21%
Jan 14 47.94 48.76
49.15
47.51
936K -1.6%
Jan 13 48.72 48.7
49.82
48.5
1.2M 0.50%
Jan 10 48.48 48.46
48.78
47.93
816K 0.04%
Jan 9 48.46 47.5
48.5
47.5
1.0M 2.67%
Jan 8 47.2 45.55
47.79
45.44
1.4M 4.01%
Jan 7 45.38 45.27
46.24
45.16
607K -0.07%
Jan 6 45.41 44.07
45.44
43.66
666K 2.39%
Jan 3 44.35 44.52
44.66
43.94
834K -1.84%
Jan 2 45.18 45.2
45.51
43.7
984K 0.53%
Dec 31 44.94 44.81
45.55
44.81
684K 0.07%
Dec 30 44.91 45.12
45.37
44.57
718K -0.66%
Dec 27 45.21 45.85
45.97
45.1
479K -1.07%
Dec 26 45.7 44.69
45.76
44.46
595K 2.26%
Dec 24 44.69 44.63
44.83
44.3
234K 0.40%
Dec 23 44.51 44.26
44.92
43.95
918K 1.37%
Dec 20 43.91 44.27
44.56
43.8
1.7M -0.43%
Dec 19 44.1 43.66
44.23
43.2
666K 0.71%
Dec 18 43.79 44.37
44.42
43.61
763K -0.61%
Dec 17 44.06 43.48
44.23
43.1
1.1M 1.06%
Dec 16 43.6 44.42
44.77
43.55
783K -0.8%
Dec 13 43.95 44.28
45.06
43.72
945K -0.81%
Dec 12 44.31 43.35
44.49
43.11
1.1M 1.98%
Dec 11 43.45 42.73
43.52
42.58
484K 1.52%
Dec 10 42.8 42.69
42.95
42.34
588K 0.14%
Dec 9 42.74 43.09
43.27
42.14
639K -1.52%
Dec 6 43.4 43.31
44.23
43.09
816K 1.24%
Dec 5 42.87 42.73
43
42.63
907K 0.30%
Dec 4 42.74 42.48
43
42.48
773K 0.83%
Dec 3 42.39 42
42.49
41.73
779K -0.21%
Dec 2 42.48 43.06
43.06
42.29
748K -1.28%
Nov 29 43.03 43.55
43.77
42.85
331K -1.76%
Nov 27 43.8 44
44.15
43.55
535K 0.16%
Nov 26 43.73 43.13
43.9
43.08
921K 1.39%
Nov 25 43.13 42.51
43.5
42.51
715K 1.53%
Nov 22 42.48 41.88
42.81
41.42
833K 1.94%
Nov 21 41.67 43.39
43.55
41.41
1.2M -3.99%
Nov 20 43.4 42.71
43.94
42.71
736K 1.14%
Nov 19 42.91 43.81
43.89
42.88
699K -1.2%
Nov 18 43.43 43.16
43.51
42.73
880K 0.12%
Nov 15 43.38 44.77
45.01
43.33
1.1M -2.58%
Nov 14 44.53 44.71
45.1
44.04
1.2M -0.4%
Nov 13 44.71 43.53
44.85
43.53
1.2M 2.19%
Nov 12 43.75 43.65
43.84
42.9
855K 0.39%
Nov 11 43.58 43.71
44.3
43.24
1.0M -0.91%
Nov 8 43.98 43.9
44.27
43.65
647K 0.07%
Nov 7 43.95 44.88
44.99
43.8
1.0M -1.41%
Nov 6 44.58 43.72
44.77
43.19
709K 1.60%
Nov 5 43.88 44.62
44.62
43.51
954K -1.3%
Nov 4 44.46 45.23
45.81
44.22
844K -0.63%
Nov 1 44.74 44.44
45.01
43.67
1.1M 1.80%
Oct 31 43.95 42
44.02
41.39
1.8M 4.39%
Oct 30 42.1 42.06
42.49
41.01
2.2M 0.07%
Oct 29 42.07 43.24
43.6
41
4.4M -8.44%
Oct 28 45.95 45.22
46.4
44.98
1.5M 1.98%
Oct 25 45.06 45.67
46.23
45
946K -2.09%
Oct 24 46.02 45.23
46.41
45.09
881K 1.97%
Oct 23 45.13 45.17
45.48
44.53
753K -0.07%
Oct 22 45.16 46.27
46.81
45.12
1.0M -2.06%
Oct 21 46.11 45.76
46.59
45.7
1.3M 1.52%
Oct 18 45.42 44.97
45.6
44.65
862K 0.40%
Oct 17 45.24 44.62
45.6
44.53
1.2M 2.35%
Oct 16 44.2 45.33
45.65
44.09
1.1M -3.2%
Oct 15 45.66 45.28
45.73
45.2
585K 1.20%
Oct 14 45.12 45.17
45.52
44.9
555K -0.29%
Oct 11 45.25 45.02
45.95
45.02
742K 2.21%
Oct 10 44.27 44.27
44.9
43.77
797K 0.16%
Oct 9 44.2 44.5
44.68
43.98
908K 0.34%
Oct 8 44.05 43.78
44.77
43.57
676K -0.56%
Oct 7 44.3 44.42
44.75
44.02
507K -0.72%
Oct 4 44.62 44.16
44.66
43.85
780K 1.02%
Oct 3 44.17 43.27
44.21
42.59
577K 2.10%
Oct 2 43.26 42.98
43.5
42.55
958K -0.67%
Oct 1 43.55 45.85
46.67
43.48
1.2M -4.22%
Sep 30 45.47 45
45.79
44.52
2.1M 1.13%
Sep 27 44.96 44.63
45.06
44.42
1.1M 1.19%
Sep 26 44.43 44.12
44.99
44
828K 0.36%
Sep 25 44.27 44.48
44.72
43.53
1.1M -0.56%
Sep 24 44.52 44.28
45.09
44.28
1.1M 0.88%
Sep 23 44.13 43.4
44.69
43.4
991K 1.08%
Sep 20 43.66 43.5
43.88
43.16
1.7M 0.55%
Sep 19 43.42 43.4
43.64
42.94
1.0M -0.09%
Sep 18 43.46 43.79
44.32
43.13
674K -0.78%
Sep 17 43.8 43.8
44.41
43.56
923K -0.64%
Sep 16 44.08 44.08
44.72
43.84
852K -0.81%
Sep 13 44.44 44.85
45.37
44.3
998K -0.16%
Sep 12 44.51 44.12
44.8
42.66
1.1M 1.51%
Sep 11 43.85 44.19
45.06
43.8
1.2M 0.11%
Sep 10 43.8 44.58
44.58
43.07
1.6M -1.88%
Sep 9 44.64 43.8
44.72
43.64
1.7M 2.39%
Sep 6 43.6 43.53
43.88
43.09
716K 0.37%
Sep 5 43.44 43.09
43.77
42.46
1.1M 2.16%
Sep 4 42.52 41.92
42.53
41.52
793K 2.83%
Sep 3 41.35 42.5
42.5
41.15
871K -3.32%
Aug 30 42.77 43.13
43.26
42.74
517K -0.3%
Aug 29 42.9 42.63
43.16
42.28
998K 2.17%
Aug 28 41.99 41.09
42.19
40.67
662K 1.74%
Aug 27 41.27 42.26
42.3
41.25
715K -1.55%
Aug 26 41.92 41.52
42.09
40.52
1.3M 2.14%
Aug 23 41.04 42.4
42.64
40.84
1.5M -3.77%
Aug 22 42.65 43.41
43.59
42.62
1.3M -0.44%
Aug 21 42.84 43.34
43.56
42.65
978K 0.09%
Aug 20 42.8 42.92
43.21
42.36
855K -0.9%
Aug 19 43.19 43.49
44.18
43.16
1.4M 0.72%
Aug 16 42.88 42.36
43.13
42.35
1.4M 2.27%
Aug 15 41.93 41.06
42.08
40.73
1.5M 2.95%
Aug 14 40.73 40.97
41.32
40.34
1.4M -3%
Aug 13 41.99 41.09
42.63
40.83
1.5M 2.72%
Aug 12 40.88 40.62
41.42
40.26
916K 0.20%
Aug 9 40.8 41.38
41.38
40.58
702K -1.4%
Aug 8 41.38 41
41.48
40.74
1.2M 1.40%
Aug 7 40.81 39.87
40.91
39.15
1.5M 0.79%
Aug 6 40.49 39.73
40.55
39.37
1.3M 1.63%
Aug 5 39.84 38.95
39.87
38.8
1.7M -0.1%
Aug 2 39.88 38.56
40
38.33
1.5M 2.57%
Aug 1 38.88 40.66
40.86
38.62
2.8M -4.89%
Jul 31 40.88 40.88
42.2
40.38
3.7M 0.89%
Jul 30 40.52 36.69
41.17
36.69
8.7M 19.14%
Jul 29 34.01 35.34
35.74
33.84
2.4M -4.09%
Jul 26 35.46 35.49
35.92
35.09
1.4M 0.31%
Jul 25 35.35 35.68
36.23
35.33
1.5M -0.81%
Jul 24 35.64 34.77
35.95
34.77
1.2M 1.89%
Jul 23 34.98 34.88
35.3
34.44
1.2M 1.36%
Jul 22 34.51 34.9
35.2
34.45
1.0M -1.23%
Jul 19 34.94 35.48
35.74
34.94
1.3M -1.33%
Jul 18 35.41 35.42
35.55
34.95
1.1M -0.08%
Jul 17 35.44 36.11
36.11
35.05
1.1M -1.99%
Jul 16 36.16 35.41
36.19
35.03
826K 2.06%
Jul 15 35.43 35.86
35.86
34.89
933K -0.95%
Jul 12 35.77 34.75
35.9
34.63
1.1M 3.20%
Jul 11 34.66 35.48
35.53
34.51
902K -2.01%
Jul 10 35.37 35.41
35.62
34.77
925K 0.34%
Jul 9 35.25 35.4
35.63
34.81
1.0M -0.96%
Jul 8 35.59 36.13
36.38
35.45
893K -2.17%
Jul 5 36.38 35.95
36.7
35.6
1.9M 0.64%
Jul 3 36.15 35.52
36.2
35.34
535K 2.50%
Jul 2 35.27 35.55
35.55
34.83
756K -0.82%
Jul 1 35.56 36.33
36.98
34.99
1.7M -0.81%
Jun 28 35.85 35.1
36.12
35.07
2.8M 2.90%
Jun 27 34.84 33.48
34.88
33.48
1.6M 3.85%
Jun 26 33.55 34.3
34.49
33.46
1.1M -1.7%
Jun 25 34.13 33.72
34.38
33.44
1.7M 1.16%
Jun 24 33.74 34.37
34.37
33.52
1.2M -1.66%
Jun 21 34.31 34.45
34.65
33.85
1.8M -1.21%
Jun 20 34.73 34.2
34.8
34.09
1.5M 3.09%
Jun 19 33.69 35
35.23
33.08
1.7M -3.55%
Jun 18 34.93 35.33
35.74
34.66
1.4M 0.06%
Jun 17 34.91 35.84
35.84
34.67
1.4M -2.19%
Jun 14 35.69 35.41
35.76
35.05
936K 0.79%
Jun 13 35.41 35.15
35.44
34.94
1.4M 1.61%
Jun 12 34.85 34.4
35.13
34.21
1.3M 1.46%
Jun 11 34.35 34.97
35.5
34.19
1.3M -0.64%
Jun 10 34.57 34.73
35.4
34.18
1.7M 0.06%
Jun 7 34.55 33.88
34.76
33.51
1.8M 3.29%
Jun 6 33.45 33.01
33.51
32.85
2.9M 1.55%
Jun 5 32.94 33
34.12
32.75
2.5M 0.55%
Jun 4 32.76 31.29
32.8
31.27
1.9M 6.23%
Jun 3 30.84 30
30.92
29.91
2.0M 3.11%
May 31 29.91 29.7
29.98
29.48
1.7M -0.96%
May 30 30.2 30.75
31
29.97
1.1M -1.66%
May 29 30.71 31.37
31.5
30.41
1.8M -3.28%
May 28 31.75 32.83
32.93
31.74
2.2M -3.05%
May 24 32.75 32.24
33.01
32.2
2.2M 2.34%
May 23 32 31.43
32.2
31.34
2.4M 0.50%
May 22 31.84 30.64
31.89
30.64
2.7M 3.68%
May 21 30.71 29.82
31.02
29.82
2.1M 4%
May 20 29.53 29.16
29.88
28.77
1.5M 0.48%
May 17 29.39 30.23
30.33
29.25
2.0M -3.67%
May 16 30.51 30.65
30.73
30.13
1.9M -0.13%
May 15 30.55 30.21
30.73
30.11
1.6M -0.36%
May 14 30.66 30.45
30.84
29.91
1.0M 1.12%
May 13 30.32 30.84
31.14
30.2
1.5M -3.96%
May 10 31.57 31.15
31.66
30.59
1.1M 1.09%
May 9 31.23 30.95
31.38
30.37
1.2M -0.06%
May 8 31.25 32.01
32.01
31.03
1.9M -2.4%
May 7 32.02 32.66
33.19
31.62
1.7M -2.7%
May 6 32.91 33.15
35.05
32.87
1.4M -2.78%
May 3 33.85 32.62
34
32.55
1.6M 4.31%
May 2 32.45 32.75
32.98
31.8
2.3M -1.4%
May 1 32.91 34.47
34.73
32.73
3.3M -4.97%
Apr 30 34.63 32.77
35.73
32.5
11.4M -9.51%
Apr 29 38.27 38.18
38.47
37.94
1.1M 0.66%
Apr 26 38.02 38.12
38.23
37.85
1.7M -0.37%
Apr 25 38.16 38.26
38.55
37.8
897K -1.09%
Apr 24 38.58 38.24
38.77
37.99
1.1M 0.81%
Apr 23 38.27 37.55
38.52
37.35
1.1M 1.94%
Apr 22 37.54 38.13
38.31
37.34
955K -1.62%
Apr 18 38.16 38.41
38.66
37.88
919K -0.31%
Apr 17 38.28 38.2
38.6
37.85
820K 0.68%
Apr 16 38.02 37.59
38.15
37.13
927K 1.77%
Apr 15 37.36 37.5
38.06
37.13
1.2M -0.24%
Apr 12 37.45 36.76
37.47
36.7
1.1M 2.60%
Apr 11 36.5 35.85
36.66
35.46
1.7M 0%