Kite Realty Group Trust (KRG)

Exchange: NYSE

$22.02 ($0.17) 0.78%

Data as of Nov. 26, 2021

Nov. 26, 2021
Kite Realty Group Trust - Daily Information
Click for more stock information on Kite Realty Group Trust.
Daily Information Data
Date Nov. 26, 2021
Open $21.90
Previous Close $22.02
High $22.08
Low $21.69
Adjusted Open $21.90
Previous Adjusted Close $22.02
Adjusted High $22.08
Adjusted Low $21.69

About Kite Realty Group Trust (KRG)

Kite Realty Group Trust is a full-service, vertically integrated real estate investment trust (REIT) that provides communities with convenient and beneficial shopping experiences. We connect consumers to retailers in desirable markets through our portfolio of neighborhood, community, and lifestyle centers. Using operational, development, and redevelopment expertise, we continuously optimize our portfolio to maximize value and return to our shareholders.

Historical Stock Data for Kite Realty Group Trust (KRG)
Date Open High Low Close Adj.Close Volume
2021-11-12 $21.90 $22.08 $21.69 $22.02 $22.02 1,422,101
2021-11-11 $21.65 $22.01 $21.50 $21.85 $21.85 695,095
2021-11-10 $21.46 $21.80 $21.46 $21.64 $21.64 864,795
2021-11-09 $21.55 $21.78 $21.50 $21.57 $21.57 773,943
2021-11-08 $22.21 $22.35 $21.45 $21.62 $21.62 911,142
2021-11-05 $21.82 $22.42 $21.60 $22.11 $22.11 1,556,538
2021-11-04 $21.97 $22.19 $21.16 $21.33 $21.33 1,798,381
2021-11-03 $21.00 $22.19 $21.00 $21.87 $21.87 1,642,895
2021-11-02 $21.44 $21.50 $20.88 $21.00 $21.00 1,994,587
2021-11-01 $20.35 $21.27 $20.29 $21.26 $21.26 2,524,181
2021-10-29 $20.12 $20.53 $19.93 $20.30 $20.30 2,664,980
2021-10-28 $20.45 $20.60 $20.24 $20.41 $20.41 2,228,671
2021-10-27 $21.35 $21.52 $20.39 $20.45 $20.45 2,733,643
2021-10-26 $21.25 $21.56 $21.14 $21.22 $21.22 1,973,103
2021-10-25 $21.21 $21.33 $21.10 $21.26 $21.26 2,156,208
2021-10-22 $21.30 $21.35 $21.09 $21.13 $21.13 2,791,242
2021-10-21 $21.85 $21.89 $21.03 $21.18 $21.18 38,464,289
2021-10-20 $21.36 $21.92 $20.95 $21.86 $21.86 3,568,004
2021-10-19 $21.46 $21.62 $21.15 $21.37 $21.37 5,218,864
2021-10-18 $21.68 $22.03 $21.59 $22.02 $22.02 1,321,665
2021-10-15 $22.45 $22.52 $21.85 $21.85 $21.85 570,464
2021-10-14 $22.38 $22.38 $22.07 $22.13 $22.13 363,510
2021-10-13 $22.07 $22.22 $21.86 $22.16 $22.16 861,633
2021-10-12 $22.04 $22.34 $21.86 $22.16 $22.16 566,824
2021-10-11 $21.68 $22.19 $21.66 $22.02 $22.02 502,776
2021-10-08 $22.00 $22.19 $21.65 $21.68 $21.68 254,114
2021-10-07 $21.77 $22.22 $21.73 $21.93 $21.93 562,578
2021-10-06 $21.21 $21.64 $20.75 $21.63 $21.63 454,077
2021-10-05 $21.68 $21.69 $21.38 $21.38 $21.38 590,679
2021-10-04 $21.43 $21.84 $21.25 $21.70 $21.70 544,533
2021-10-01 $20.50 $21.50 $20.37 $21.40 $21.40 561,556
2021-09-30 $21.15 $21.15 $20.34 $20.36 $20.36 976,284
2021-09-29 $20.80 $21.24 $20.74 $21.16 $20.97 838,247
2021-09-28 $20.63 $20.80 $20.43 $20.73 $20.55 493,030
2021-09-27 $20.86 $21.28 $20.63 $20.63 $20.45 395,561
2021-09-24 $20.90 $21.09 $20.77 $20.78 $20.60 458,524
2021-09-23 $21.03 $21.28 $20.95 $20.96 $20.78 564,004
2021-09-22 $20.74 $21.01 $20.68 $20.86 $20.68 396,017
2021-09-21 $20.59 $20.86 $20.50 $20.52 $20.34 370,611
2021-09-20 $20.24 $20.60 $20.03 $20.48 $20.30 501,695
2021-09-17 $20.94 $21.01 $20.57 $20.64 $20.46 1,213,758
2021-09-16 $20.81 $21.16 $20.73 $20.90 $20.72 475,982
2021-09-15 $20.66 $21.01 $20.55 $20.78 $20.60 720,310
2021-09-14 $20.69 $20.74 $20.38 $20.58 $20.40 496,985
2021-09-13 $20.10 $20.71 $19.85 $20.63 $20.45 707,684
2021-09-10 $20.49 $20.54 $19.89 $19.92 $19.75 800,806
2021-09-09 $20.27 $20.70 $20.02 $20.42 $20.24 964,171
2021-09-08 $20.41 $20.68 $20.20 $20.39 $20.21 621,662
2021-09-07 $20.69 $20.77 $20.38 $20.54 $20.36 571,410
2021-09-03 $20.70 $20.82 $20.53 $20.78 $20.60 542,099
2021-09-02 $20.91 $20.95 $20.60 $20.77 $20.59 608,539
2021-09-01 $20.75 $20.77 $20.46 $20.64 $20.46 656,223
2021-08-31 $20.18 $20.47 $20.10 $20.26 $20.08 829,598
2021-08-30 $20.50 $20.53 $20.08 $20.27 $20.09 404,392
2021-08-27 $20.08 $20.67 $20.08 $20.51 $20.33 657,227
2021-08-26 $20.29 $20.34 $19.98 $20.00 $19.82 643,589
2021-08-25 $19.72 $20.55 $19.58 $20.25 $20.07 1,492,724
2021-08-24 $19.09 $19.21 $18.89 $19.13 $18.96 479,683
2021-08-23 $18.95 $19.16 $18.79 $18.97 $18.80 616,492
2021-08-20 $18.62 $19.00 $18.43 $18.97 $18.80 689,164
2021-08-19 $18.70 $18.97 $18.46 $18.73 $18.57 768,150
2021-08-18 $18.78 $19.19 $18.66 $18.94 $18.77 626,091
2021-08-17 $19.27 $19.53 $18.65 $18.96 $18.79 763,714
2021-08-16 $19.64 $19.93 $19.42 $19.46 $19.29 637,119
2021-08-13 $19.71 $20.03 $19.51 $19.78 $19.61 810,376
2021-08-12 $20.16 $20.20 $19.39 $19.74 $19.57 665,606
2021-08-11 $19.89 $20.01 $19.57 $20.00 $19.82 793,768
2021-08-10 $19.86 $19.96 $19.54 $19.76 $19.59 709,632
2021-08-09 $20.31 $20.35 $19.85 $19.87 $19.70 666,221
2021-08-06 $20.21 $20.47 $20.09 $20.45 $20.27 573,788
2021-08-05 $19.49 $19.98 $19.47 $19.96 $19.79 549,178
2021-08-04 $19.50 $19.77 $19.22 $19.25 $19.08 1,201,183
2021-08-03 $19.95 $19.95 $19.31 $19.78 $19.61 1,351,614
2021-08-02 $20.19 $20.68 $19.80 $19.93 $19.76 1,060,473
2021-07-30 $20.14 $20.54 $20.05 $20.16 $19.98 1,514,588
2021-07-29 $20.08 $20.59 $20.01 $20.18 $20.00 654,950
2021-07-28 $20.05 $20.15 $19.41 $19.88 $19.71 1,096,185
2021-07-27 $19.52 $20.02 $19.47 $20.01 $19.83 1,055,039
2021-07-26 $19.47 $19.86 $19.35 $19.68 $19.51 758,874
2021-07-23 $19.74 $19.74 $18.89 $19.38 $19.21 1,223,440
2021-07-22 $19.70 $19.79 $19.06 $19.16 $18.99 1,803,739
2021-07-21 $19.87 $20.24 $19.65 $19.84 $19.67 1,095,206
2021-07-20 $18.70 $19.93 $18.63 $19.70 $19.53 1,588,613
2021-07-19 $19.92 $19.92 $18.43 $18.75 $18.59 3,252,187
2021-07-16 $21.40 $21.52 $20.77 $20.83 $20.65 312,387
2021-07-15 $21.28 $21.42 $20.98 $21.19 $21.00 437,873
2021-07-14 $21.37 $21.72 $21.25 $21.30 $21.11 428,629
2021-07-13 $21.90 $21.93 $21.27 $21.34 $21.15 274,120
2021-07-12 $21.34 $21.97 $21.28 $21.90 $21.71 616,753
2021-07-09 $20.96 $21.51 $20.85 $21.50 $21.31 247,658
2021-07-08 $20.78 $21.05 $20.46 $20.70 $20.52 398,088
2021-07-07 $21.55 $21.65 $21.08 $21.27 $20.90 366,512
2021-07-06 $21.68 $21.79 $21.09 $21.67 $21.29 431,869
2021-07-02 $22.17 $22.20 $21.59 $21.70 $21.32 307,892
2021-07-01 $22.12 $22.39 $21.95 $22.09 $21.71 516,847
2021-06-30 $21.91 $22.28 $21.80 $22.01 $21.63 624,970
2021-06-29 $21.96 $22.46 $21.88 $21.95 $21.57 398,561
2021-06-28 $22.01 $22.12 $21.44 $21.93 $21.55 476,191
2021-06-25 $21.86 $22.24 $21.70 $22.10 $21.72 1,039,697
2021-06-24 $21.94 $21.94 $21.48 $21.81 $21.43 217,450
2021-06-23 $21.77 $22.09 $21.64 $21.85 $21.47 279,385
2021-06-22 $22.03 $22.14 $21.65 $21.84 $21.46 318,407
2021-06-21 $21.50 $22.13 $21.47 $22.06 $21.68 527,564
2021-06-18 $21.93 $21.94 $21.30 $21.34 $20.97 796,301
2021-06-17 $22.85 $22.85 $21.81 $22.09 $21.71 488,650
2021-06-16 $22.91 $23.03 $22.73 $22.81 $22.42 421,050
2021-06-15 $22.93 $23.13 $22.72 $23.00 $22.60 601,187
2021-06-14 $22.91 $23.08 $22.87 $23.07 $22.67 1,047,712
2021-06-11 $23.00 $23.02 $22.71 $22.92 $22.52 428,198
2021-06-10 $23.00 $23.14 $22.75 $22.99 $22.59 428,455
2021-06-09 $22.96 $23.07 $22.90 $23.02 $22.62 324,972
2021-06-08 $22.48 $22.96 $22.43 $22.87 $22.47 448,767
2021-06-07 $21.78 $22.60 $21.78 $22.46 $22.07 398,957
2021-06-04 $22.13 $22.13 $21.68 $21.80 $21.42 351,432
2021-06-03 $22.03 $22.11 $21.81 $22.02 $21.64 632,189
2021-06-02 $21.67 $22.11 $21.44 $22.05 $21.67 516,478
2021-06-01 $21.26 $21.70 $21.26 $21.62 $21.25 414,733
2021-05-28 $21.30 $21.32 $21.04 $21.20 $20.83 288,758
2021-05-27 $21.16 $21.44 $21.04 $21.12 $20.75 387,544
2021-05-26 $20.29 $21.06 $20.05 $20.99 $20.63 547,746
2021-05-25 $20.53 $20.77 $20.22 $20.24 $19.89 396,654
2021-05-24 $20.35 $20.62 $20.23 $20.47 $20.12 327,544
2021-05-21 $20.23 $20.33 $20.09 $20.26 $19.91 270,095
2021-05-20 $20.15 $20.15 $19.64 $20.10 $19.75 360,293
2021-05-19 $20.08 $20.21 $19.61 $20.13 $19.78 267,194
2021-05-18 $20.51 $20.54 $20.24 $20.28 $19.93 342,723
2021-05-17 $20.50 $20.57 $20.18 $20.41 $20.06 470,884
2021-05-14 $20.16 $20.56 $19.92 $20.56 $20.20 555,154
2021-05-13 $19.75 $20.25 $19.74 $20.05 $19.70 399,082
2021-05-12 $20.46 $20.64 $19.68 $19.73 $19.39 356,757
2021-05-11 $20.70 $20.75 $20.36 $20.53 $20.17 289,940
2021-05-10 $21.64 $21.90 $21.10 $21.10 $20.73 403,924
2021-05-07 $21.12 $21.60 $21.12 $21.58 $21.21 239,410
2021-05-06 $21.05 $21.29 $20.80 $21.22 $20.85 406,586
2021-05-05 $21.11 $21.19 $20.89 $20.95 $20.59 566,700
2021-05-04 $21.42 $21.60 $21.06 $21.18 $20.81 367,712
2021-05-03 $21.02 $21.51 $20.87 $21.38 $21.01 636,394
2021-04-30 $20.78 $20.85 $20.25 $20.81 $20.45 605,623
2021-04-29 $20.90 $21.34 $20.75 $20.96 $20.60 428,290
2021-04-28 $20.96 $21.11 $20.75 $20.82 $20.46 465,419
2021-04-27 $20.71 $20.99 $20.47 $20.91 $20.55 516,832
2021-04-26 $20.79 $20.99 $20.46 $20.62 $20.26 451,605
2021-04-23 $20.07 $20.68 $19.97 $20.54 $20.18 535,735
2021-04-22 $20.33 $20.58 $20.03 $20.04 $19.69 319,947
2021-04-21 $19.83 $20.53 $19.70 $20.25 $19.90 567,173
2021-04-20 $19.62 $19.91 $19.38 $19.84 $19.50 621,667
2021-04-19 $19.92 $20.01 $19.49 $19.78 $19.44 533,859
2021-04-16 $20.12 $20.12 $19.86 $19.89 $19.55 423,096
2021-04-15 $19.83 $20.03 $19.59 $19.99 $19.64 548,970
2021-04-14 $19.64 $19.96 $19.56 $19.59 $19.25 563,106
2021-04-13 $19.66 $19.83 $19.41 $19.68 $19.34 311,538
2021-04-12 $19.63 $19.83 $19.40 $19.76 $19.42 395,711
2021-04-09 $19.71 $19.81 $19.52 $19.64 $19.30 255,718
2021-04-08 $19.61 $19.77 $19.45 $19.52 $19.18 397,156
2021-04-07 $19.77 $20.05 $19.34 $19.74 $19.40 498,647
2021-04-06 $19.67 $20.21 $19.67 $20.13 $19.61 761,765
2021-04-05 $20.03 $20.08 $19.27 $19.66 $19.15 585,157
2021-04-01 $19.37 $19.85 $19.33 $19.79 $19.28 627,292
2021-03-31 $19.90 $20.07 $19.27 $19.29 $18.79 609,529
2021-03-30 $19.39 $20.29 $19.39 $20.01 $19.50 926,537
2021-03-29 $19.74 $19.93 $19.22 $19.23 $18.74 653,677
2021-03-26 $19.76 $19.90 $19.45 $19.88 $19.37 478,285
2021-03-25 $18.65 $19.67 $18.37 $19.48 $18.98 700,419
2021-03-24 $18.98 $19.52 $18.65 $18.71 $18.23 647,543
2021-03-23 $19.13 $19.51 $18.65 $18.82 $18.34 428,179
2021-03-22 $19.72 $19.92 $19.26 $19.38 $18.88 564,390
2021-03-19 $20.29 $20.38 $19.65 $19.73 $19.22 1,417,964
2021-03-18 $20.12 $20.68 $20.03 $20.25 $19.73 2,153,986
2021-03-17 $20.07 $20.41 $19.85 $20.17 $19.65 860,476
2021-03-16 $20.46 $20.92 $20.04 $20.18 $19.66 574,741
2021-03-15 $20.85 $21.12 $20.42 $20.70 $20.17 589,639
2021-03-12 $20.87 $21.15 $20.47 $20.90 $20.36 683,690
2021-03-11 $20.97 $21.42 $20.52 $20.61 $20.08 1,113,010
2021-03-10 $20.96 $21.11 $20.52 $20.76 $20.23 1,107,893
2021-03-09 $21.30 $21.44 $20.48 $20.82 $20.28 481,311
2021-03-08 $20.19 $21.46 $19.86 $21.35 $20.80 643,918
2021-03-05 $19.91 $20.11 $19.08 $20.09 $19.57 470,853
2021-03-04 $19.66 $19.97 $19.11 $19.56 $19.06 538,047
2021-03-03 $19.05 $19.85 $19.05 $19.46 $18.96 406,097
2021-03-02 $19.29 $19.30 $18.75 $18.92 $18.43 273,816
2021-03-01 $19.49 $19.75 $19.34 $19.35 $18.85 508,990
2021-02-26 $19.44 $19.52 $18.81 $19.17 $18.68 410,585
2021-02-25 $19.67 $20.05 $19.22 $19.29 $18.79 628,114
2021-02-24 $19.19 $19.48 $18.84 $19.41 $18.91 474,971
2021-02-23 $19.05 $19.33 $18.80 $19.01 $18.52 508,207
2021-02-22 $18.21 $19.27 $18.17 $19.10 $18.61 386,384
2021-02-19 $18.39 $18.77 $18.31 $18.35 $17.88 376,473
2021-02-18 $18.24 $18.38 $18.03 $18.31 $17.84 300,301
2021-02-17 $17.97 $18.48 $17.77 $18.31 $17.84 613,186
2021-02-16 $18.22 $18.80 $17.95 $18.12 $17.65 442,819
2021-02-12 $17.84 $18.14 $17.33 $18.05 $17.59 417,460
2021-02-11 $17.40 $17.73 $17.25 $17.50 $17.05 625,178
2021-02-10 $17.50 $17.96 $17.31 $17.45 $17.00 258,424
2021-02-09 $17.25 $17.47 $17.05 $17.37 $16.92 635,233
2021-02-08 $16.78 $17.13 $16.65 $17.12 $16.68 477,155
2021-02-05 $16.72 $16.74 $16.43 $16.66 $16.23 275,444
2021-02-04 $16.13 $16.66 $16.13 $16.47 $16.05 361,299
2021-02-03 $16.05 $16.19 $15.61 $16.16 $15.74 302,663
2021-02-02 $16.27 $16.33 $15.92 $16.10 $15.69 201,383
2021-02-01 $15.95 $16.19 $15.52 $16.12 $15.71 374,927
2021-01-29 $16.86 $16.88 $15.85 $15.94 $15.53 609,615
2021-01-28 $17.44 $17.75 $16.92 $16.99 $16.55 606,709
2021-01-27 $16.93 $17.43 $16.60 $17.20 $16.76 627,243
2021-01-26 $17.31 $17.40 $16.98 $17.29 $16.85 241,433
2021-01-25 $16.54 $17.34 $16.50 $17.11 $16.67 397,127
2021-01-22 $16.08 $16.83 $15.95 $16.81 $16.38 414,710
2021-01-21 $16.90 $16.90 $16.02 $16.38 $15.96 399,227
2021-01-20 $16.98 $17.27 $16.56 $16.94 $16.50 526,188
2021-01-19 $16.92 $16.93 $16.54 $16.72 $16.29 1,099,012
2021-01-15 $16.46 $16.90 $16.13 $16.81 $16.38 715,263
2021-01-14 $16.07 $16.96 $16.07 $16.75 $16.32 696,754
2021-01-13 $15.53 $16.04 $15.48 $15.99 $15.58 367,485
2021-01-12 $15.11 $15.60 $14.95 $15.55 $15.15 566,802
2021-01-11 $15.09 $15.27 $14.90 $15.09 $14.70 435,681
2021-01-08 $15.20 $15.28 $14.86 $15.27 $14.88 638,834
2021-01-07 $15.40 $15.40 $14.91 $15.04 $14.65 402,526
2021-01-06 $14.72 $15.88 $14.72 $15.58 $15.03 733,977
2021-01-05 $14.39 $14.81 $14.39 $14.60 $14.08 353,056
2021-01-04 $15.10 $15.10 $14.30 $14.33 $13.82 335,287
2020-12-31 $14.56 $15.06 $14.35 $14.96 $14.43 280,535
2020-12-30 $14.75 $15.06 $14.66 $14.66 $14.14 237,639
2020-12-29 $15.07 $15.38 $14.66 $14.74 $14.22 287,946
2020-12-28 $14.90 $15.24 $14.73 $15.02 $14.49 378,978
2020-12-24 $14.79 $15.03 $14.51 $14.84 $14.32 194,043
2020-12-23 $14.67 $14.94 $14.55 $14.63 $14.11 224,430
2020-12-22 $14.66 $14.77 $14.40 $14.64 $14.12 236,976
2020-12-21 $14.63 $14.78 $14.40 $14.66 $14.14 422,032
2020-12-18 $15.50 $15.61 $14.77 $14.96 $14.43 1,177,763
2020-12-17 $15.38 $15.69 $15.11 $15.66 $15.11 459,703
2020-12-16 $15.64 $15.70 $15.05 $15.32 $14.78 347,301
2020-12-15 $15.13 $15.68 $14.94 $15.63 $15.08 289,391
2020-12-14 $15.46 $15.48 $14.94 $14.98 $14.45 499,236
2020-12-11 $15.12 $15.24 $14.80 $15.10 $14.57 223,627
2020-12-10 $15.22 $15.50 $14.92 $15.32 $14.78 433,478
2020-12-09 $15.14 $15.23 $14.84 $15.16 $14.62 424,673
2020-12-08 $14.92 $15.26 $14.77 $15.05 $14.52 602,644
2020-12-07 $15.11 $15.35 $14.82 $15.08 $14.55 679,634
2020-12-04 $14.74 $15.19 $14.68 $15.16 $14.62 188,858
2020-12-03 $14.68 $14.86 $14.50 $14.58 $14.07 478,040
2020-12-02 $14.50 $14.87 $14.35 $14.60 $14.08 337,405
2020-12-01 $14.68 $14.95 $14.42 $14.56 $14.05 421,028
2020-11-30 $14.74 $14.89 $14.40 $14.40 $13.89 788,755
2020-11-27 $15.20 $15.38 $14.78 $14.88 $14.35 245,317
2020-11-25 $15.30 $15.42 $14.88 $15.19 $14.65 437,998
2020-11-24 $15.66 $16.18 $15.45 $15.53 $14.98 579,446
2020-11-23 $15.09 $15.61 $15.00 $15.12 $14.59 499,613
2020-11-20 $14.71 $14.87 $14.53 $14.74 $14.22 469,188
2020-11-19 $14.51 $14.92 $14.10 $14.81 $14.29 433,001
2020-11-18 $14.85 $15.18 $14.63 $14.65 $14.13 1,128,208
2020-11-17 $14.40 $14.83 $14.04 $14.79 $14.27 440,213
2020-11-16 $14.31 $14.93 $14.11 $14.59 $14.07 617,185
2020-11-13 $13.04 $13.91 $13.04 $13.76 $13.27 523,875
2020-11-12 $13.07 $13.33 $12.72 $12.95 $12.49 776,280
2020-11-11 $13.79 $13.79 $12.85 $13.36 $12.89 347,237
2020-11-10 $12.89 $14.01 $12.75 $13.83 $13.34 640,335
2020-11-09 $11.21 $13.41 $11.21 $12.74 $12.29 722,671
2020-11-06 $10.66 $10.77 $10.20 $10.23 $9.87 500,599
2020-11-05 $10.56 $10.87 $10.49 $10.56 $10.19 263,763
2020-11-04 $10.70 $10.70 $10.30 $10.52 $10.15 456,289
2020-11-03 $10.70 $10.97 $10.48 $10.87 $10.49 275,834
2020-11-02 $10.49 $10.55 $10.17 $10.49 $10.12 495,613
2020-10-30 $10.46 $10.49 $10.09 $10.36 $9.99 647,383
2020-10-29 $10.32 $10.73 $10.00 $10.51 $10.14 366,143
2020-10-28 $10.44 $10.73 $10.24 $10.43 $10.06 430,791
2020-10-27 $11.41 $11.51 $10.82 $10.82 $10.44 321,403
2020-10-26 $11.56 $11.60 $11.22 $11.40 $11.00 302,017
2020-10-23 $11.68 $11.80 $11.54 $11.79 $11.37 250,648
2020-10-22 $11.10 $11.60 $11.04 $11.55 $11.14 257,407
2020-10-21 $11.34 $11.34 $11.02 $11.13 $10.74 188,342
2020-10-20 $11.21 $11.46 $11.11 $11.25 $10.85 258,537
2020-10-19 $11.35 $11.36 $11.05 $11.05 $10.66 344,682
2020-10-16 $11.50 $11.50 $10.97 $11.29 $10.89 327,063
2020-10-15 $11.22 $11.65 $11.18 $11.54 $11.13 282,303
2020-10-14 $11.49 $11.64 $11.34 $11.37 $10.97 233,102
2020-10-13 $11.74 $11.80 $11.39 $11.55 $11.14 398,940
2020-10-12 $11.90 $12.07 $11.74 $11.89 $11.47 219,456
2020-10-09 $12.39 $12.42 $11.84 $11.91 $11.49 399,851
2020-10-08 $12.15 $12.27 $12.05 $12.22 $11.79 409,082
2020-10-07 $12.37 $12.41 $11.97 $12.04 $11.61 724,792
2020-10-06 $12.24 $12.52 $12.02 $12.14 $11.71 466,651
2020-10-05 $12.36 $12.49 $11.95 $12.06 $11.63 403,507
2020-10-02 $11.50 $12.27 $11.33 $12.19 $11.76 374,579
2020-10-01 $11.53 $11.94 $11.52 $11.94 $11.52 416,817
2020-09-30 $11.64 $11.97 $11.47 $11.58 $11.10 662,025
2020-09-29 $11.64 $11.66 $11.23 $11.55 $11.07 371,995
2020-09-28 $11.10 $11.79 $11.10 $11.65 $11.16 390,935
2020-09-25 $10.55 $10.93 $10.55 $10.89 $10.44 292,475
2020-09-24 $10.60 $10.76 $10.38 $10.65 $10.21 462,527
2020-09-23 $11.27 $11.51 $10.57 $10.57 $10.13 782,537
2020-09-22 $11.51 $11.82 $11.26 $11.29 $10.82 565,329
2020-09-21 $11.90 $11.91 $11.28 $11.50 $11.02 874,306
2020-09-18 $12.41 $12.42 $12.09 $12.23 $11.72 1,632,246
2020-09-17 $12.45 $12.58 $12.23 $12.35 $11.83 542,161
2020-09-16 $12.39 $12.76 $12.27 $12.52 $12.00 636,867
2020-09-15 $11.67 $12.38 $11.67 $12.24 $11.73 629,305
2020-09-14 $11.44 $11.67 $11.29 $11.61 $11.13 372,154
2020-09-11 $11.46 $11.46 $10.91 $11.12 $10.66 431,951
2020-09-10 $11.65 $11.78 $11.44 $11.44 $10.96 426,403
2020-09-09 $11.97 $12.19 $11.62 $11.67 $11.18 511,181
2020-09-08 $12.45 $12.55 $11.90 $11.90 $11.40 591,877
2020-09-04 $12.46 $12.71 $12.26 $12.59 $12.06 644,383
2020-09-03 $12.13 $12.65 $12.13 $12.30 $11.79 951,647
2020-09-02 $11.49 $12.16 $11.37 $12.09 $11.59 1,198,149
2020-09-01 $11.12 $11.75 $10.96 $11.51 $11.03 1,154,366
2020-08-31 $11.32 $11.46 $11.11 $11.24 $10.77 726,425
2020-08-28 $11.60 $11.60 $11.24 $11.40 $10.92 598,287
2020-08-27 $11.28 $11.65 $11.25 $11.46 $10.98 352,435
2020-08-26 $11.53 $11.67 $11.07 $11.21 $10.74 521,348
2020-08-25 $11.64 $11.88 $11.41 $11.62 $11.13 451,677
2020-08-24 $11.12 $11.79 $10.88 $11.68 $11.19 794,068
2020-08-21 $10.98 $11.28 $10.73 $10.98 $10.52 360,092
2020-08-20 $10.90 $11.36 $10.83 $11.14 $10.68 312,865
2020-08-19 $11.76 $11.76 $10.98 $11.01 $10.55 542,670
2020-08-18 $11.57 $11.57 $10.95 $11.23 $10.76 460,039
2020-08-17 $11.47 $11.66 $11.18 $11.62 $11.13 371,946
2020-08-14 $11.18 $11.60 $11.13 $11.49 $11.01 468,336
2020-08-13 $11.52 $11.76 $11.21 $11.27 $10.80 499,666
2020-08-12 $11.71 $11.87 $11.50 $11.67 $11.18 515,835
2020-08-11 $11.49 $11.97 $11.43 $11.48 $11.00 751,780
2020-08-10 $10.94 $11.42 $10.87 $11.16 $10.69 376,709
2020-08-07 $10.37 $10.85 $10.24 $10.81 $10.36 780,193
2020-08-06 $10.04 $10.66 $10.01 $10.45 $10.01 1,056,806
2020-08-05 $10.50 $10.56 $10.04 $10.04 $9.62 780,169
2020-08-04 $9.63 $10.42 $9.63 $10.35 $9.92 732,775
2020-08-03 $9.91 $9.91 $9.47 $9.69 $9.29 389,543
2020-07-31 $9.97 $10.09 $9.68 $9.87 $9.46 573,728
2020-07-30 $9.83 $10.13 $9.70 $9.99 $9.57 707,486
2020-07-29 $10.06 $10.18 $9.69 $10.12 $9.70 483,029
2020-07-28 $9.53 $10.12 $9.53 $10.01 $9.59 555,566
2020-07-27 $9.50 $9.63 $9.27 $9.59 $9.19 388,144
2020-07-24 $9.71 $9.82 $9.55 $9.57 $9.17 249,354
2020-07-23 $9.93 $10.11 $9.65 $9.79 $9.38 364,007
2020-07-22 $9.71 $10.10 $9.65 $10.06 $9.64 407,315
2020-07-21 $9.91 $10.11 $9.81 $9.86 $9.45 490,864
2020-07-20 $9.92 $10.01 $9.58 $9.71 $9.30 319,920
2020-07-17 $10.26 $10.31 $9.93 $10.10 $9.68 425,792
2020-07-16 $10.44 $10.48 $10.12 $10.26 $9.83 356,128
2020-07-15 $10.42 $10.65 $10.33 $10.48 $10.04 851,206
2020-07-14 $10.30 $10.45 $10.01 $10.08 $9.66 270,631
2020-07-13 $10.63 $10.63 $10.13 $10.31 $9.88 625,135
2020-07-10 $10.28 $10.59 $10.27 $10.41 $9.98 353,523
2020-07-09 $10.66 $10.79 $10.04 $10.22 $9.79 499,141
2020-07-08 $10.68 $10.81 $10.26 $10.73 $10.28 459,380
2020-07-07 $11.13 $11.13 $10.66 $10.74 $10.29 409,617
2020-07-06 $11.71 $11.87 $11.24 $11.36 $10.89 472,383
2020-07-02 $11.94 $12.03 $11.31 $11.35 $10.88 423,851
2020-07-01 $11.54 $11.89 $11.27 $11.55 $11.07 445,855
2020-06-30 $11.46 $11.87 $11.33 $11.54 $11.01 572,640
2020-06-29 $11.50 $11.66 $11.24 $11.54 $11.01 399,705
2020-06-26 $11.18 $11.31 $10.83 $11.26 $10.74 760,439
2020-06-25 $10.71 $11.32 $10.71 $11.30 $10.78 499,657
2020-06-24 $11.01 $11.12 $10.30 $10.91 $10.41 781,198
2020-06-23 $11.68 $11.84 $11.13 $11.40 $10.88 421,655
2020-06-22 $11.22 $11.49 $10.88 $11.48 $10.95 512,388
2020-06-19 $11.94 $12.00 $11.23 $11.34 $10.82 1,849,003
2020-06-18 $11.75 $12.03 $11.62 $11.89 $11.34 461,966
2020-06-17 $12.50 $12.50 $11.81 $11.92 $11.37 613,381
2020-06-16 $12.87 $12.90 $12.14 $12.54 $11.96 879,859
2020-06-15 $11.19 $12.40 $11.07 $12.05 $11.50 928,476
2020-06-12 $12.06 $12.23 $11.38 $12.02 $11.47 471,060
2020-06-11 $11.63 $12.24 $11.05 $11.31 $10.79 692,414
2020-06-10 $13.59 $13.64 $12.69 $12.82 $12.23 561,830
2020-06-09 $14.00 $14.15 $13.39 $13.69 $13.06 1,119,248
2020-06-08 $14.78 $15.05 $14.38 $14.63 $13.96 975,139
2020-06-05 $13.83 $14.95 $13.61 $14.29 $13.63 1,468,730
2020-06-04 $12.23 $12.95 $11.76 $12.82 $12.23 722,334
2020-06-03 $11.34 $12.41 $11.34 $12.27 $11.71 711,984
2020-06-02 $10.52 $11.09 $10.41 $10.89 $10.39 667,050
2020-06-01 $9.70 $10.46 $9.70 $10.25 $9.78 692,090
2020-05-29 $9.99 $10.07 $9.57 $9.70 $9.25 774,634
2020-05-28 $10.99 $10.99 $10.22 $10.33 $9.85 439,933
2020-05-27 $11.05 $11.17 $10.37 $10.75 $10.26 774,633
2020-05-26 $10.15 $10.71 $10.15 $10.58 $10.09 520,011
2020-05-22 $9.78 $9.78 $9.36 $9.68 $9.23 788,012
2020-05-21 $9.41 $9.90 $9.41 $9.69 $9.24 619,791
2020-05-20 $9.54 $9.70 $9.29 $9.48 $9.04 782,702
2020-05-19 $9.50 $9.66 $9.13 $9.36 $8.93 491,884
2020-05-18 $8.82 $9.70 $8.82 $9.55 $9.11 1,009,350
2020-05-15 $8.30 $8.41 $7.86 $8.26 $7.88 1,905,151
2020-05-14 $7.72 $8.56 $7.55 $8.38 $7.99 612,070
2020-05-13 $8.52 $8.56 $7.79 $8.14 $7.77 912,458
2020-05-12 $9.43 $9.49 $8.53 $8.66 $8.26 747,885
2020-05-11 $10.05 $10.05 $9.21 $9.30 $8.87 871,160
2020-05-08 $9.50 $10.58 $9.50 $10.36 $9.88 1,219,455
2020-05-07 $8.80 $9.61 $8.80 $9.26 $8.83 860,544
2020-05-06 $9.50 $9.61 $8.63 $8.74 $8.34 870,847
2020-05-05 $9.76 $10.01 $9.39 $9.47 $9.03 803,847
2020-05-04 $9.25 $9.66 $9.01 $9.43 $9.00 1,120,772
2020-05-01 $9.79 $9.98 $9.37 $9.65 $9.21 572,911
2020-04-30 $10.28 $10.45 $9.80 $10.23 $9.76 1,011,715
2020-04-29 $9.93 $10.82 $9.89 $10.64 $10.15 931,987
2020-04-28 $8.75 $9.57 $8.75 $9.46 $9.02 932,974
2020-04-27 $7.71 $8.48 $7.61 $8.34 $7.96 1,036,245
2020-04-24 $7.68 $7.81 $7.41 $7.60 $7.25 833,398
2020-04-23 $7.33 $7.95 $7.32 $7.64 $7.29 639,227
2020-04-22 $7.56 $7.61 $7.21 $7.47 $7.13 1,048,558
2020-04-21 $7.43 $7.67 $7.38 $7.49 $7.15 759,563
2020-04-20 $8.21 $8.22 $7.62 $7.73 $7.37 1,898,596
2020-04-17 $8.45 $8.91 $8.41 $8.47 $8.08 703,703
2020-04-16 $8.67 $8.92 $8.14 $8.17 $7.79 681,271
2020-04-15 $9.24 $9.41 $8.74 $9.07 $8.65 548,400
2020-04-14 $9.96 $10.10 $9.59 $9.71 $9.26 1,480,262
2020-04-13 $10.00 $10.00 $9.29 $9.66 $9.22 570,761
2020-04-09 $9.25 $10.31 $9.10 $10.03 $9.57 878,259
2020-04-08 $8.59 $8.93 $8.25 $8.85 $8.44 1,156,980
2020-04-07 $8.47 $9.16 $8.36 $8.41 $8.02 1,188,062
2020-04-06 $7.69 $8.31 $7.69 $8.04 $7.67 865,269
2020-04-03 $7.60 $7.74 $6.87 $7.24 $6.91 1,112,091
2020-04-02 $7.78 $8.33 $7.38 $7.63 $7.28 554,802
2020-04-01 $9.07 $9.07 $7.61 $7.90 $7.54 977,731
2020-03-31 $9.04 $9.68 $8.63 $9.47 $9.03 911,934
2020-03-30 $9.50 $9.55 $8.43 $9.17 $8.75 716,360
2020-03-27 $9.89 $10.15 $9.54 $9.66 $9.22 756,813
2020-03-26 $9.83 $10.81 $9.21 $10.29 $9.82 679,748
2020-03-25 $10.22 $11.41 $9.90 $10.21 $9.45 934,769
2020-03-24 $9.59 $10.37 $9.59 $10.20 $9.44 719,595
2020-03-23 $9.52 $9.59 $8.52 $9.02 $8.35 795,620
2020-03-20 $9.55 $10.84 $9.25 $9.62 $8.90 1,152,903
2020-03-19 $8.36 $9.77 $7.85 $9.43 $8.73 959,312
2020-03-18 $11.01 $11.72 $8.06 $8.38 $7.75 933,077
2020-03-17 $11.22 $11.84 $10.45 $11.80 $10.92 1,096,646
2020-03-16 $11.40 $12.20 $11.06 $11.14 $10.31 882,446
2020-03-13 $12.29 $13.57 $11.80 $13.57 $12.56 1,035,230
2020-03-12 $13.92 $13.94 $11.66 $11.71 $10.84 903,137
2020-03-11 $15.51 $15.73 $14.88 $14.93 $13.82 856,755
2020-03-10 $15.59 $15.94 $14.88 $15.90 $14.71 997,066
2020-03-09 $16.03 $16.10 $15.19 $15.23 $14.09 1,123,699
2020-03-06 $16.78 $16.91 $16.36 $16.83 $15.57 1,097,019
2020-03-05 $17.03 $17.47 $16.94 $17.34 $16.05 1,470,339
2020-03-04 $16.62 $17.44 $16.55 $17.38 $16.08 1,496,951
2020-03-03 $16.70 $17.10 $16.17 $16.45 $15.22 1,052,367
2020-03-02 $16.18 $16.55 $15.49 $16.54 $15.31 1,207,171
2020-02-28 $15.96 $16.24 $15.37 $16.15 $14.95 1,675,188
2020-02-27 $16.18 $16.60 $15.67 $16.18 $14.97 1,526,563
2020-02-26 $16.86 $16.95 $16.44 $16.45 $15.22 646,592
2020-02-25 $17.28 $17.33 $16.70 $16.83 $15.57 950,727
2020-02-24 $17.09 $17.31 $17.01 $17.24 $15.95 580,607
2020-02-21 $17.39 $17.46 $17.05 $17.39 $16.09 723,877
2020-02-20 $17.08 $17.50 $17.03 $17.45 $16.15 866,132
2020-02-19 $18.02 $18.09 $16.98 $17.08 $15.81 853,058
2020-02-18 $17.93 $18.08 $17.88 $18.00 $16.66 481,538
2020-02-14 $17.86 $18.11 $17.82 $17.92 $16.58 291,955
2020-02-13 $17.58 $17.86 $17.58 $17.83 $16.50 240,698
2020-02-12 $17.83 $17.83 $17.52 $17.67 $16.35 561,368
2020-02-11 $18.12 $18.21 $17.75 $17.79 $16.46 577,637
2020-02-10 $17.88 $18.08 $17.71 $18.05 $16.70 290,347
2020-02-07 $17.87 $17.91 $17.67 $17.75 $16.43 407,426
2020-02-06 $18.01 $18.05 $17.83 $17.84 $16.51 270,751
2020-02-05 $17.85 $17.95 $17.65 $17.89 $16.56 328,509
2020-02-04 $17.66 $17.85 $17.46 $17.75 $16.43 229,839
2020-02-03 $17.28 $17.65 $17.28 $17.56 $16.25 518,673
2020-01-31 $17.43 $17.48 $17.14 $17.20 $15.92 699,052
2020-01-30 $18.20 $18.27 $17.41 $17.49 $16.19 846,065
2020-01-29 $18.37 $18.43 $18.23 $18.27 $16.91 464,282
2020-01-28 $18.22 $18.47 $18.22 $18.36 $16.99 270,330
2020-01-27 $18.43 $18.47 $18.23 $18.24 $16.88 318,528
2020-01-24 $18.80 $18.80 $18.36 $18.54 $17.16 593,947
2020-01-23 $18.70 $18.86 $18.56 $18.80 $17.40 731,654
2020-01-22 $18.72 $18.82 $18.61 $18.68 $17.29 355,021
2020-01-21 $18.30 $18.67 $18.27 $18.59 $17.20 627,347
2020-01-17 $18.45 $18.45 $18.10 $18.25 $16.89 960,376
2020-01-16 $18.42 $18.50 $18.24 $18.36 $16.99 566,146
2020-01-15 $18.29 $18.52 $18.18 $18.28 $16.92 976,510
2020-01-14 $18.46 $18.46 $18.12 $18.32 $16.95 715,582
2020-01-13 $18.52 $18.68 $18.42 $18.50 $17.12 576,272
2020-01-10 $18.50 $18.63 $18.33 $18.53 $17.15 671,334
2020-01-09 $18.78 $18.79 $18.36 $18.58 $17.19 545,245
2020-01-08 $18.57 $18.89 $18.57 $18.79 $17.39 509,044
2020-01-07 $19.36 $19.36 $18.52 $18.69 $17.30 521,709
2020-01-06 $18.88 $19.52 $18.85 $19.30 $17.86 965,626
2020-01-03 $18.80 $19.07 $18.80 $19.05 $17.63 767,235
2020-01-02 $19.59 $19.60 $18.77 $18.91 $17.50 705,382
2019-12-31 $19.37 $19.66 $19.33 $19.53 $18.07 962,580
2019-12-30 $19.28 $19.41 $19.17 $19.40 $17.95 1,010,537
2019-12-27 $19.35 $19.67 $19.16 $19.25 $17.81 984,110
2019-12-26 $18.85 $19.05 $18.82 $19.04 $17.62 294,599
2019-12-24 $18.84 $18.92 $18.77 $18.80 $17.40 217,555
2019-12-23 $18.88 $18.95 $18.64 $18.78 $17.38 806,589
2019-12-20 $18.67 $18.86 $18.57 $18.85 $17.44 2,537,576
2019-12-19 $18.54 $18.63 $18.31 $18.63 $17.24 769,531
2019-12-18 $18.35 $18.88 $18.35 $18.78 $17.09 937,434
2019-12-17 $18.19 $18.30 $18.03 $18.24 $16.60 970,161
2019-12-16 $18.10 $18.16 $17.69 $18.14 $16.51 866,879
2019-12-13 $18.24 $18.36 $17.84 $18.06 $16.43 546,751
2019-12-12 $18.50 $18.73 $18.23 $18.24 $16.60 543,626
2019-12-11 $18.85 $18.92 $18.52 $18.54 $16.87 670,389
2019-12-10 $19.05 $19.19 $18.83 $18.88 $17.18 730,707
2019-12-09 $19.00 $19.07 $18.84 $19.05 $17.33 791,843
2019-12-06 $19.20 $19.39 $18.97 $18.98 $17.27 693,334
2019-12-05 $19.11 $19.27 $19.07 $19.12 $17.40 387,552
2019-12-04 $19.16 $19.46 $19.16 $19.16 $17.43 478,315
2019-12-03 $19.28 $19.39 $19.08 $19.16 $17.43 422,783
2019-12-02 $19.46 $19.55 $19.38 $19.40 $17.65 1,242,400
2019-11-29 $19.38 $19.50 $19.35 $19.35 $17.61 290,859
2019-11-27 $19.10 $19.47 $19.10 $19.38 $17.63 495,604
2019-11-26 $19.15 $19.36 $19.06 $19.09 $17.37 452,558
2019-11-25 $18.25 $19.28 $18.05 $19.14 $17.42 1,073,578
2019-11-22 $19.05 $19.07 $18.54 $18.88 $17.18 686,558
2019-11-21 $19.52 $19.52 $18.91 $18.93 $17.22 638,459
2019-11-20 $19.59 $19.71 $19.46 $19.60 $17.83 537,558
2019-11-19 $19.48 $19.77 $19.39 $19.68 $17.91 562,518
2019-11-18 $19.09 $19.47 $19.01 $19.38 $17.63 567,275
2019-11-15 $18.81 $18.89 $18.68 $18.88 $17.18 507,573
2019-11-14 $18.27 $18.80 $18.27 $18.79 $17.10 476,445
2019-11-13 $17.88 $18.38 $17.88 $18.27 $16.62 463,717
2019-11-12 $18.15 $18.31 $17.89 $17.90 $16.29 473,563
2019-11-11 $17.94 $18.11 $17.86 $18.07 $16.44 379,502
2019-11-08 $17.92 $18.08 $17.90 $18.00 $16.38 263,212
2019-11-07 $18.12 $18.22 $17.95 $17.98 $16.36 448,393
2019-11-06 $18.50 $18.50 $17.63 $18.07 $16.44 672,042
2019-11-05 $18.15 $18.26 $18.05 $18.16 $16.52 448,673
2019-11-04 $18.00 $18.15 $17.95 $18.12 $16.49 441,121
2019-11-01 $17.89 $17.98 $17.80 $17.98 $16.36 243,520
2019-10-31 $17.78 $17.90 $17.61 $17.82 $16.21 356,518
2019-10-30 $17.52 $17.88 $17.43 $17.87 $16.26 551,256
2019-10-29 $17.50 $17.62 $17.50 $17.53 $15.95 309,283
2019-10-28 $17.44 $17.59 $17.42 $17.51 $15.93 271,192
2019-10-25 $17.35 $17.49 $17.24 $17.42 $15.85 455,153
2019-10-24 $17.50 $17.50 $17.25 $17.38 $15.81 297,870
2019-10-23 $17.40 $17.48 $17.30 $17.44 $15.87 324,671
2019-10-22 $17.21 $17.37 $17.07 $17.32 $15.76 447,655
2019-10-21 $16.70 $17.20 $16.70 $17.18 $15.63 409,824
2019-10-18 $16.59 $16.74 $16.50 $16.65 $15.15 413,667
2019-10-17 $16.52 $16.69 $16.52 $16.65 $15.15 305,461
2019-10-16 $16.44 $16.55 $16.38 $16.53 $15.04 197,761
2019-10-15 $16.50 $16.63 $16.43 $16.47 $14.99 302,460
2019-10-14 $16.48 $16.57 $16.35 $16.49 $15.00 207,347
2019-10-11 $16.30 $16.59 $16.25 $16.48 $15.00 413,812
2019-10-10 $16.11 $16.25 $16.10 $16.17 $14.71 426,067
2019-10-09 $16.11 $16.15 $15.92 $16.07 $14.62 302,781
2019-10-08 $16.05 $16.16 $15.91 $16.02 $14.58 378,391
2019-10-07 $16.05 $16.17 $16.01 $16.08 $14.63 386,993
2019-10-04 $15.93 $16.09 $15.90 $16.07 $14.62 272,219
2019-10-03 $15.96 $16.12 $15.77 $15.95 $14.51 301,102
2019-10-02 $15.86 $16.01 $15.80 $16.00 $14.56 372,251
2019-10-01 $16.18 $16.22 $15.86 $15.95 $14.51 273,712
2019-09-30 $16.36 $16.44 $16.14 $16.15 $14.69 401,091
2019-09-27 $16.47 $16.48 $16.19 $16.35 $14.88 331,760
2019-09-26 $16.24 $16.42 $16.14 $16.41 $14.93 311,143
2019-09-25 $15.94 $16.32 $15.90 $16.25 $14.79 678,004
2019-09-24 $15.82 $15.92 $15.69 $15.89 $14.46 401,912
2019-09-23 $15.78 $16.05 $15.59 $15.79 $14.37 448,506
2019-09-20 $15.80 $16.21 $15.79 $15.96 $14.52 1,105,391
2019-09-19 $15.72 $16.07 $15.67 $15.78 $14.36 1,219,996
2019-09-18 $15.94 $16.02 $15.85 $15.95 $14.23 1,192,005
2019-09-17 $15.83 $15.97 $15.61 $15.89 $14.17 358,806
2019-09-16 $15.79 $15.89 $15.70 $15.86 $14.15 349,222
2019-09-13 $15.93 $16.10 $15.68 $15.80 $14.09 649,957
2019-09-12 $16.14 $16.15 $15.72 $15.92 $14.20 612,214
2019-09-11 $15.74 $16.14 $15.62 $16.04 $14.31 511,094
2019-09-10 $15.36 $15.73 $15.36 $15.73 $14.03 478,801
2019-09-09 $15.12 $15.53 $15.04 $15.42 $13.75 480,889
2019-09-06 $14.86 $15.20 $14.86 $15.14 $13.50 504,042
2019-09-05 $14.78 $14.93 $14.66 $14.83 $13.23 430,225
2019-09-04 $14.73 $14.78 $14.57 $14.73 $13.14 363,897
2019-09-03 $14.27 $14.52 $14.25 $14.45 $12.89 300,164
2019-08-30 $14.23 $14.33 $14.19 $14.29 $12.75 428,095
2019-08-29 $14.22 $14.37 $14.20 $14.22 $12.68 197,479
2019-08-28 $14.05 $14.25 $14.03 $14.17 $12.64 217,143
2019-08-27 $14.38 $14.41 $14.08 $14.08 $12.56 335,421
2019-08-26 $14.44 $14.45 $14.22 $14.32 $12.77 258,099
2019-08-23 $14.68 $14.87 $14.37 $14.38 $12.83 360,578
2019-08-22 $14.48 $14.79 $14.44 $14.73 $13.14 270,504
2019-08-21 $14.67 $14.67 $14.42 $14.45 $12.89 467,014
2019-08-20 $14.94 $14.94 $14.57 $14.58 $13.00 314,663
2019-08-19 $14.72 $14.94 $14.53 $14.92 $13.31 365,549
2019-08-16 $14.58 $14.75 $14.53 $14.64 $13.06 331,926
2019-08-15 $14.71 $14.88 $14.53 $14.56 $12.99 516,974
2019-08-14 $15.12 $15.13 $14.75 $14.82 $13.22 466,606
2019-08-13 $15.30 $15.46 $15.18 $15.24 $13.59 315,540
2019-08-12 $15.56 $15.62 $15.23 $15.38 $13.72 220,900
2019-08-09 $15.53 $15.67 $15.46 $15.61 $13.92 431,945
2019-08-08 $15.26 $15.64 $15.18 $15.61 $13.92 432,501
2019-08-07 $15.05 $15.36 $14.94 $15.24 $13.59 947,953
2019-08-06 $14.88 $15.23 $14.73 $15.10 $13.47 682,437
2019-08-05 $15.49 $15.69 $14.82 $14.97 $13.35 630,705
2019-08-02 $15.57 $15.66 $15.53 $15.63 $13.94 525,823
2019-08-01 $15.90 $16.00 $15.65 $15.65 $13.96 536,100
2019-07-31 $16.00 $16.20 $15.88 $15.91 $14.19 640,861
2019-07-30 $15.68 $16.00 $15.68 $16.00 $14.27 677,736
2019-07-29 $15.67 $15.86 $15.67 $15.72 $14.02 471,301
2019-07-26 $15.67 $15.73 $15.47 $15.65 $13.96 414,671
2019-07-25 $15.67 $15.68 $15.48 $15.62 $13.93 312,451
2019-07-24 $15.43 $15.69 $15.41 $15.67 $13.98 353,122
2019-07-23 $15.15 $15.47 $15.10 $15.42 $13.75 298,924
2019-07-22 $15.20 $15.26 $15.06 $15.12 $13.49 356,456
2019-07-19 $15.45 $15.55 $15.17 $15.18 $13.54 404,876
2019-07-18 $15.44 $15.58 $15.22 $15.49 $13.82 303,943
2019-07-17 $15.45 $15.55 $15.29 $15.51 $13.83 403,691
2019-07-16 $15.40 $15.54 $15.36 $15.45 $13.78 279,239
2019-07-15 $15.35 $15.57 $15.35 $15.47 $13.80 467,197
2019-07-12 $15.22 $15.42 $15.13 $15.35 $13.69 615,806
2019-07-11 $15.46 $15.52 $15.15 $15.23 $13.58 573,691
2019-07-10 $15.65 $15.69 $15.42 $15.48 $13.81 527,907
2019-07-09 $15.36 $15.56 $15.26 $15.55 $13.87 494,887
2019-07-08 $15.31 $15.38 $15.23 $15.38 $13.72 476,321
2019-07-05 $15.10 $15.37 $14.93 $15.34 $13.68 297,574
2019-07-03 $15.17 $15.37 $15.14 $15.25 $13.60 208,297
2019-07-02 $14.96 $15.15 $14.87 $15.15 $13.51 585,439
2019-07-01 $15.26 $15.26 $14.74 $14.91 $13.30 623,592
2019-06-28 $15.13 $15.27 $15.08 $15.13 $13.50 904,427
2019-06-27 $14.77 $15.14 $14.77 $15.10 $13.47 712,069
2019-06-26 $15.02 $15.06 $14.67 $14.75 $13.16 899,694
2019-06-25 $15.19 $15.34 $15.02 $15.02 $13.40 487,051
2019-06-24 $15.62 $15.62 $15.15 $15.16 $13.52 352,531
2019-06-21 $15.64 $15.73 $15.44 $15.56 $13.88 713,596
2019-06-20 $16.00 $16.06 $15.71 $15.72 $14.02 456,040
2019-06-19 $16.12 $16.34 $16.02 $16.25 $14.21 468,087
2019-06-18 $16.12 $16.28 $16.03 $16.11 $14.08 389,781
2019-06-17 $16.04 $16.21 $15.99 $16.03 $14.02 748,569
2019-06-14 $15.87 $16.07 $15.87 $16.01 $14.00 376,478
2019-06-13 $15.66 $15.86 $15.63 $15.86 $13.87 482,091
2019-06-12 $15.60 $15.69 $15.56 $15.58 $13.62 429,590
2019-06-11 $15.48 $15.62 $15.41 $15.62 $13.66 524,720
2019-06-10 $15.39 $15.44 $15.22 $15.41 $13.47 527,750
2019-06-07 $15.50 $15.51 $15.31 $15.36 $13.43 517,916
2019-06-06 $15.46 $15.46 $15.20 $15.38 $13.45 662,342
2019-06-05 $15.27 $15.46 $15.20 $15.46 $13.52 744,903
2019-06-04 $15.18 $15.31 $15.01 $15.23 $13.32 478,834
2019-06-03 $15.26 $15.29 $14.92 $15.15 $13.25 449,280
2019-05-31 $15.11 $15.27 $14.87 $15.20 $13.29 578,570
2019-05-30 $15.17 $15.31 $15.17 $15.22 $13.31 505,055
2019-05-29 $15.56 $15.62 $15.06 $15.20 $13.29 765,870
2019-05-28 $16.02 $16.08 $15.58 $15.58 $13.62 617,647
2019-05-24 $16.05 $16.14 $15.83 $15.97 $13.96 898,926
2019-05-23 $16.05 $16.05 $15.83 $15.97 $13.96 673,776
2019-05-22 $16.19 $16.23 $16.05 $16.14 $14.11 338,379
2019-05-21 $16.06 $16.20 $16.00 $16.17 $14.14 325,455
2019-05-20 $16.23 $16.30 $15.89 $15.99 $13.98 252,815
2019-05-17 $16.12 $16.38 $16.06 $16.29 $14.24 577,133
2019-05-16 $16.33 $16.48 $16.20 $16.22 $14.18 274,313
2019-05-15 $16.14 $16.33 $16.06 $16.29 $14.24 460,687
2019-05-14 $16.38 $16.46 $16.19 $16.23 $14.19 566,297
2019-05-13 $16.34 $16.50 $16.29 $16.34 $14.29 365,711
2019-05-10 $16.17 $16.54 $16.11 $16.53 $14.45 355,959
2019-05-09 $16.18 $16.29 $15.99 $16.18 $14.15 325,175
2019-05-08 $16.26 $16.52 $16.20 $16.22 $14.18 490,211
2019-05-07 $16.62 $16.64 $16.01 $16.21 $14.17 564,195
2019-05-06 $16.32 $16.65 $16.32 $16.54 $14.46 445,535
2019-05-03 $16.20 $16.51 $16.14 $16.49 $14.42 421,735
2019-05-02 $15.99 $16.22 $15.92 $16.13 $14.10 447,760
2019-05-01 $15.82 $16.16 $15.81 $15.97 $13.96 873,269
2019-04-30 $15.74 $15.94 $15.63 $15.79 $13.81 470,751
2019-04-29 $15.92 $15.99 $15.69 $15.70 $13.73 387,335
2019-04-26 $15.71 $15.90 $15.58 $15.87 $13.88 421,347
2019-04-25 $15.64 $15.80 $15.49 $15.63 $13.67 660,595
2019-04-24 $15.53 $15.87 $15.50 $15.72 $13.74 324,705
2019-04-23 $15.29 $15.53 $15.18 $15.48 $13.53 416,113
2019-04-22 $15.61 $15.61 $15.06 $15.25 $13.33 481,787
2019-04-18 $15.52 $15.76 $15.48 $15.64 $13.67 351,587
2019-04-17 $15.46 $15.58 $15.27 $15.54 $13.59 541,217
2019-04-16 $15.80 $15.81 $15.39 $15.43 $13.49 518,696
2019-04-15 $15.96 $16.04 $15.80 $15.82 $13.83 260,503
2019-04-12 $15.90 $15.94 $15.71 $15.94 $13.94 326,055
2019-04-11 $16.02 $16.13 $15.77 $15.89 $13.89 474,546
2019-04-10 $15.85 $16.09 $15.83 $16.02 $14.01 844,350
2019-04-09 $16.17 $16.25 $15.75 $15.80 $13.81 608,837
2019-04-08 $16.27 $16.31 $16.11 $16.17 $14.14 269,675
2019-04-05 $16.02 $16.30 $16.00 $16.29 $14.24 360,530
2019-04-04 $16.05 $16.11 $15.91 $16.01 $14.00 341,618
2019-04-03 $16.15 $16.18 $15.98 $16.01 $14.00 402,684
2019-04-02 $16.14 $16.15 $15.83 $16.12 $14.09 366,004
2019-04-01 $16.04 $16.15 $15.83 $16.14 $14.11 470,376
2019-03-29 $16.14 $16.22 $15.95 $15.99 $13.98 580,480
2019-03-28 $15.89 $16.11 $15.78 $16.10 $14.08 371,043
2019-03-27 $15.92 $16.00 $15.73 $15.82 $13.83 392,884
2019-03-26 $15.59 $15.96 $15.57 $15.92 $13.92 415,614
2019-03-25 $15.49 $15.60 $15.29 $15.50 $13.55 905,989
2019-03-22 $15.76 $15.88 $15.49 $15.49 $13.54 532,218
2019-03-21 $15.45 $15.91 $15.42 $15.79 $13.81 712,572
2019-03-20 $15.71 $15.97 $15.60 $15.78 $13.52 578,446
2019-03-19 $15.69 $15.84 $15.65 $15.75 $13.50 548,523
2019-03-18 $15.72 $15.85 $15.49 $15.65 $13.41 580,816
2019-03-15 $15.81 $15.85 $15.65 $15.70 $13.46 999,297
2019-03-14 $15.78 $15.78 $15.66 $15.77 $13.52 338,840
2019-03-13 $15.54 $15.88 $15.54 $15.67 $13.43 556,953
2019-03-12 $15.54 $15.74 $15.50 $15.54 $13.32 453,270
2019-03-11 $15.20 $15.49 $15.11 $15.48 $13.27 570,564
2019-03-08 $15.05 $15.16 $14.95 $15.12 $12.96 600,623
2019-03-07 $15.15 $15.27 $15.01 $15.06 $12.91 854,533
2019-03-06 $15.32 $15.38 $15.09 $15.15 $12.98 886,503
2019-03-05 $15.23 $15.39 $15.20 $15.34 $13.15 405,908
2019-03-04 $15.29 $15.35 $15.10 $15.28 $13.10 717,725
2019-03-01 $15.76 $15.86 $15.38 $15.47 $13.26 575,162
2019-02-28 $15.78 $16.00 $15.73 $15.74 $13.49 581,944
2019-02-27 $15.88 $15.89 $15.61 $15.81 $13.55 426,940
2019-02-26 $15.81 $15.94 $15.55 $15.68 $13.44 640,488
2019-02-25 $16.03 $16.13 $15.88 $16.00 $13.71 439,059
2019-02-22 $16.06 $16.26 $15.90 $16.04 $13.75 609,575
2019-02-21 $16.01 $16.14 $15.58 $16.00 $13.71 907,402
2019-02-20 $16.60 $16.70 $15.87 $16.12 $13.82 1,262,608
2019-02-19 $16.88 $17.16 $16.83 $16.93 $14.51 506,504
2019-02-15 $16.91 $17.06 $16.86 $16.90 $14.48 384,000
2019-02-14 $16.87 $16.99 $16.73 $16.87 $14.46 498,105
2019-02-13 $16.95 $17.04 $16.82 $16.91 $14.49 344,504
2019-02-12 $17.17 $17.20 $16.84 $16.96 $14.54 353,815
2019-02-11 $16.96 $17.17 $16.92 $17.16 $14.71 331,364
2019-02-08 $16.84 $17.02 $16.84 $16.93 $14.51 343,917
2019-02-07 $16.59 $16.93 $16.53 $16.92 $14.50 314,560
2019-02-06 $16.81 $16.89 $16.63 $16.67 $14.29 257,328
2019-02-05 $16.77 $16.84 $16.61 $16.83 $14.42 305,112
2019-02-04 $16.35 $16.73 $16.28 $16.73 $14.34 615,210
2019-02-01 $16.66 $16.76 $16.22 $16.58 $14.21 744,916
2019-01-31 $16.49 $16.65 $16.26 $16.63 $14.25 780,636
2019-01-30 $16.20 $16.55 $16.20 $16.48 $14.12 450,604
2019-01-29 $16.06 $16.23 $16.02 $16.22 $13.90 414,653
2019-01-28 $15.80 $16.13 $15.76 $16.06 $13.76 600,487
2019-01-25 $15.63 $15.88 $15.62 $15.86 $13.59 371,926
2019-01-24 $15.41 $15.61 $15.30 $15.56 $13.34 303,198
2019-01-23 $15.61 $15.69 $15.30 $15.44 $13.23 451,012
2019-01-22 $15.92 $16.00 $15.42 $15.59 $13.36 730,311
2019-01-18 $15.90 $15.96 $15.76 $15.95 $13.67 398,370
2019-01-17 $15.76 $15.89 $15.63 $15.88 $13.61 506,228
2019-01-16 $15.54 $15.86 $15.54 $15.82 $13.56 330,818
2019-01-15 $15.40 $15.59 $15.40 $15.54 $13.32 280,345
2019-01-14 $15.47 $15.51 $15.28 $15.41 $13.21 362,558
2019-01-11 $15.41 $15.52 $15.21 $15.50 $13.28 470,590
2019-01-10 $15.15 $15.69 $15.15 $15.45 $13.24 587,611
2019-01-09 $15.56 $15.66 $15.27 $15.45 $13.24 492,620
2019-01-08 $14.96 $15.54 $14.89 $15.48 $13.27 717,629
2019-01-07 $14.39 $15.00 $14.36 $14.85 $12.73 582,959
2019-01-04 $13.99 $14.48 $13.91 $14.38 $12.32 587,033
2019-01-03 $13.71 $14.16 $13.66 $13.84 $11.86 716,720
2019-01-02 $13.88 $14.23 $13.72 $14.01 $11.74 762,920
2018-12-31 $14.25 $14.35 $13.81 $14.09 $11.81 788,706
2018-12-28 $14.34 $14.52 $14.07 $14.22 $11.91 545,236
2018-12-27 $14.28 $14.36 $13.82 $14.31 $11.99 720,070
2018-12-26 $13.82 $14.49 $13.68 $14.45 $12.11 597,691
2018-12-24 $14.19 $14.22 $13.74 $13.79 $11.55 436,248
2018-12-21 $14.46 $14.70 $14.17 $14.30 $11.98 1,439,051
2018-12-20 $14.80 $14.80 $14.22 $14.37 $12.04 824,465
2018-12-19 $15.39 $15.42 $14.73 $14.83 $12.43 768,848
2018-12-18 $15.59 $15.72 $15.37 $15.38 $12.89 730,845
2018-12-17 $16.60 $16.71 $15.48 $15.48 $12.97 1,052,154
2018-12-14 $16.27 $16.69 $16.25 $16.62 $13.92 806,759
2018-12-13 $16.01 $16.43 $16.01 $16.36 $13.71 489,153
2018-12-12 $16.53 $16.59 $16.00 $16.01 $13.41 546,456
2018-12-11 $16.64 $16.73 $16.42 $16.42 $13.76 445,791
2018-12-10 $16.67 $16.67 $16.30 $16.56 $13.87 514,522
2018-12-07 $16.74 $16.78 $16.52 $16.63 $13.93 560,564
2018-12-06 $15.95 $16.74 $15.79 $16.72 $14.01 619,414
2018-12-04 $16.45 $16.57 $16.00 $16.05 $13.45 498,261
2018-12-03 $16.59 $16.59 $16.23 $16.47 $13.80 401,427
2018-11-30 $16.15 $16.53 $16.15 $16.51 $13.83 683,067
2018-11-29 $16.19 $16.28 $16.03 $16.15 $13.53 469,680
2018-11-28 $15.87 $16.21 $15.74 $16.20 $13.57 414,818
2018-11-27 $15.80 $15.91 $15.76 $15.86 $13.29 313,761
2018-11-26 $15.90 $15.90 $15.71 $15.81 $13.25 407,053
2018-11-23 $15.79 $15.88 $15.62 $15.78 $13.22 188,345
2018-11-21 $15.81 $16.07 $15.71 $15.79 $13.23 504,137
2018-11-20 $15.96 $16.09 $15.77 $15.80 $13.24 439,262
2018-11-19 $16.10 $16.21 $15.93 $16.04 $13.44 380,645
2018-11-16 $15.82 $16.10 $15.72 $16.10 $13.49 1,344,469
2018-11-15 $15.95 $15.98 $15.52 $15.84 $13.27 745,355
2018-11-14 $16.35 $16.46 $15.99 $15.99 $13.40 479,270
2018-11-13 $16.24 $16.40 $16.14 $16.27 $13.63 425,208
2018-11-12 $16.26 $16.51 $16.16 $16.21 $13.58 360,982
2018-11-09 $16.41 $16.54 $16.21 $16.25 $13.61 358,737
2018-11-08 $16.27 $16.42 $16.17 $16.41 $13.75 388,603
2018-11-07 $16.23 $16.36 $16.06 $16.31 $13.67 400,470
2018-11-06 $16.07 $16.16 $15.98 $16.15 $13.53 464,909
2018-11-05 $15.77 $16.17 $15.77 $16.10 $13.49 620,047
2018-11-02 $16.07 $16.16 $15.53 $15.76 $13.20 621,975
2018-11-01 $16.16 $16.23 $15.70 $16.08 $13.47 913,355
2018-10-31 $16.18 $16.18 $15.72 $15.84 $13.27 620,739
2018-10-30 $15.86 $16.25 $15.86 $16.09 $13.48 579,290
2018-10-29 $15.62 $15.98 $15.61 $15.85 $13.28 492,487
2018-10-26 $15.67 $15.72 $15.27 $15.53 $13.01 620,219
2018-10-25 $15.07 $15.75 $15.02 $15.71 $13.16 501,483
2018-10-24 $15.17 $15.31 $14.96 $15.08 $12.63 716,081
2018-10-23 $15.45 $15.59 $15.26 $15.46 $12.95 392,146
2018-10-22 $15.73 $15.92 $15.47 $15.49 $12.98 297,057
2018-10-19 $15.54 $15.78 $15.54 $15.67 $13.13 315,026
2018-10-18 $15.66 $15.75 $15.49 $15.58 $13.05 425,159
2018-10-17 $15.59 $15.74 $15.49 $15.67 $13.13 399,745
2018-10-16 $15.24 $15.69 $14.97 $15.61 $13.08 621,470
2018-10-15 $14.99 $15.35 $14.99 $15.17 $12.71 428,685
2018-10-12 $15.51 $15.51 $15.04 $15.09 $12.64 459,290
2018-10-11 $15.64 $15.72 $15.32 $15.32 $12.84 587,281
2018-10-10 $15.79 $16.00 $15.63 $15.64 $13.10 554,081
2018-10-09 $15.97 $16.06 $15.78 $15.84 $13.27 515,846
2018-10-08 $15.50 $15.97 $15.50 $15.94 $13.36 547,877
2018-10-05 $15.51 $15.63 $15.42 $15.49 $12.98 518,053
2018-10-04 $15.58 $15.66 $15.38 $15.48 $12.97 723,030
2018-10-03 $16.34 $16.47 $15.86 $15.98 $13.12 738,571
2018-10-02 $16.58 $16.76 $16.33 $16.34 $13.42 633,962
2018-10-01 $17.00 $17.00 $16.55 $16.55 $13.59 927,347
2018-09-28 $16.30 $16.65 $16.30 $16.65 $13.67 499,471
2018-09-27 $16.29 $16.44 $16.27 $16.30 $13.38 263,251
2018-09-26 $16.44 $16.52 $16.22 $16.24 $13.33 420,668
2018-09-25 $16.29 $16.52 $16.26 $16.43 $13.49 432,958
2018-09-24 $16.67 $16.75 $16.19 $16.27 $13.36 420,606
2018-09-21 $16.64 $16.88 $16.61 $16.71 $13.72 1,587,931
2018-09-20 $16.45 $16.67 $16.28 $16.67 $13.69 395,410
2018-09-19 $16.80 $16.80 $16.40 $16.44 $13.50 542,015
2018-09-18 $16.65 $16.81 $16.60 $16.78 $13.78 433,537
2018-09-17 $16.61 $16.81 $16.52 $16.66 $13.68 731,538
2018-09-14 $17.04 $17.05 $16.49 $16.63 $13.65 937,763
2018-09-13 $17.09 $17.19 $16.94 $17.07 $14.01 473,165
2018-09-12 $17.14 $17.22 $16.99 $17.00 $13.96 377,837
2018-09-11 $17.36 $17.37 $17.08 $17.13 $14.06 426,714
2018-09-10 $17.31 $17.45 $17.22 $17.39 $14.28 493,442
2018-09-07 $17.42 $17.44 $17.15 $17.24 $14.15 378,398
2018-09-06 $17.43 $17.63 $17.42 $17.48 $14.35 432,662
2018-09-05 $17.18 $17.53 $17.06 $17.40 $14.29 433,635
2018-09-04 $17.46 $17.64 $17.16 $17.23 $14.15 563,712
2018-08-31 $17.60 $17.67 $17.25 $17.48 $14.35 634,587
2018-08-30 $17.63 $17.75 $17.55 $17.63 $14.47 478,936
2018-08-29 $17.64 $17.75 $17.56 $17.66 $14.50 556,685
2018-08-28 $17.25 $17.63 $17.20 $17.61 $14.46 455,251
2018-08-27 $17.45 $17.57 $17.18 $17.24 $14.15 572,843
2018-08-24 $17.45 $17.54 $17.37 $17.51 $14.38 340,263
2018-08-23 $17.42 $17.45 $17.32 $17.43 $14.31 340,802
2018-08-22 $17.43 $17.51 $17.27 $17.40 $14.29 370,745
2018-08-21 $17.45 $17.54 $17.39 $17.47 $14.34 418,502
2018-08-20 $17.51 $17.68 $17.45 $17.46 $14.33 430,200
2018-08-17 $17.30 $17.57 $17.23 $17.45 $14.33 659,307
2018-08-16 $17.05 $17.35 $17.00 $17.34 $14.24 560,971
2018-08-15 $16.86 $17.11 $16.85 $17.02 $13.97 813,922
2018-08-14 $16.50 $16.89 $16.46 $16.86 $13.84 407,362
2018-08-13 $16.64 $16.64 $16.35 $16.48 $13.53 310,108
2018-08-10 $16.69 $16.83 $16.61 $16.64 $13.66 500,648
2018-08-09 $16.58 $16.85 $16.56 $16.70 $13.71 426,339
2018-08-08 $16.58 $16.64 $16.38 $16.55 $13.59 290,399
2018-08-07 $16.69 $16.73 $16.51 $16.56 $13.60 455,095
2018-08-06 $17.04 $17.09 $16.68 $16.73 $13.74 816,980
2018-08-03 $16.89 $17.07 $16.83 $17.01 $13.97 507,129
2018-08-02 $17.10 $17.24 $16.82 $16.86 $13.84 423,026
2018-08-01 $16.77 $17.04 $16.56 $17.02 $13.97 510,546
2018-07-31 $16.72 $17.00 $16.58 $16.87 $13.85 837,469
2018-07-30 $16.19 $16.59 $16.08 $16.58 $13.61 560,395
2018-07-27 $16.84 $16.84 $16.06 $16.18 $13.28 648,900
2018-07-26 $16.71 $17.12 $16.71 $16.78 $13.78 529,641
2018-07-25 $16.56 $16.85 $16.56 $16.71 $13.72 584,637
2018-07-24 $16.78 $16.90 $16.66 $16.67 $13.69 506,975
2018-07-23 $16.60 $16.79 $16.54 $16.77 $13.77 361,486
2018-07-20 $16.82 $16.94 $16.61 $16.63 $13.65 437,822
2018-07-19 $16.57 $17.00 $16.46 $16.88 $13.86 335,232
2018-07-18 $16.61 $16.71 $16.42 $16.57 $13.60 587,394
2018-07-17 $16.75 $16.94 $16.63 $16.65 $13.67 663,402
2018-07-16 $16.76 $16.79 $16.59 $16.72 $13.73 506,197
2018-07-13 $16.92 $16.99 $16.76 $16.77 $13.77 371,995
2018-07-12 $16.85 $16.96 $16.68 $16.85 $13.83 344,632
2018-07-11 $16.82 $16.99 $16.77 $16.79 $13.78 432,115
2018-07-10 $17.03 $17.16 $16.85 $16.87 $13.85 486,809
2018-07-09 $17.19 $17.20 $16.92 $17.00 $13.96 461,406
2018-07-06 $17.21 $17.36 $17.13 $17.18 $14.10 461,682
2018-07-05 $16.86 $17.14 $16.72 $17.13 $14.06 641,848
2018-07-03 $16.87 $17.43 $16.72 $17.18 $13.85 692,819
2018-07-02 $17.03 $17.16 $16.59 $16.75 $13.50 695,154
2018-06-29 $17.27 $17.31 $17.07 $17.08 $13.77 643,146
2018-06-28 $17.25 $17.36 $17.07 $17.29 $13.94 498,962
2018-06-27 $17.38 $17.48 $17.26 $17.27 $13.92 610,688
2018-06-26 $17.34 $17.52 $17.18 $17.31 $13.95 656,429
2018-06-25 $17.54 $17.59 $17.24 $17.30 $13.94 872,863
2018-06-22 $17.43 $17.57 $17.30 $17.52 $14.12 991,069
2018-06-21 $17.01 $17.43 $16.93 $17.40 $14.03 581,042
2018-06-20 $16.62 $17.06 $16.62 $17.04 $13.74 767,921
2018-06-19 $16.53 $16.74 $16.46 $16.60 $13.38 802,779
2018-06-18 $16.57 $16.71 $16.38 $16.60 $13.38 655,534
2018-06-15 $16.37 $16.70 $16.37 $16.55 $13.34 1,605,792
2018-06-14 $16.45 $16.50 $16.32 $16.38 $13.20 884,752
2018-06-13 $17.01 $17.11 $16.31 $16.38 $13.20 1,085,460
2018-06-12 $16.73 $17.13 $16.64 $17.02 $13.72 737,471
2018-06-11 $16.39 $16.73 $16.39 $16.71 $13.47 611,357
2018-06-08 $16.41 $16.59 $16.37 $16.39 $13.21 672,655
2018-06-07 $16.47 $16.61 $16.36 $16.42 $13.24 713,398
2018-06-06 $16.09 $16.49 $16.04 $16.46 $13.27 765,635
2018-06-05 $15.90 $16.10 $15.85 $16.06 $12.95 676,886
2018-06-04 $15.75 $15.85 $15.54 $15.84 $12.77 888,711
2018-06-01 $15.70 $15.85 $15.56 $15.69 $12.65 524,762
2018-05-31 $15.62 $15.79 $15.55 $15.69 $12.65 801,904
2018-05-30 $15.24 $15.71 $15.14 $15.63 $12.60 540,215
2018-05-29 $15.08 $15.31 $14.99 $15.26 $12.30 612,010
2018-05-25 $15.01 $15.16 $14.95 $15.11 $12.18 315,029
2018-05-24 $15.14 $15.21 $14.90 $15.00 $12.09 552,234
2018-05-23 $15.10 $15.31 $15.05 $15.15 $12.21 759,992
2018-05-22 $15.11 $15.17 $15.03 $15.07 $12.15 689,436
2018-05-21 $14.83 $15.20 $14.65 $15.09 $12.16 575,960
2018-05-18 $14.66 $14.79 $14.58 $14.74 $11.88 633,664
2018-05-17 $14.56 $14.78 $14.51 $14.60 $11.77 580,648
2018-05-16 $14.55 $14.77 $14.46 $14.52 $11.70 532,465
2018-05-15 $14.65 $14.72 $14.38 $14.49 $11.68 1,041,914
2018-05-14 $14.91 $14.96 $14.60 $14.74 $11.88 719,878
2018-05-11 $15.10 $15.21 $14.86 $14.89 $12.00 480,980
2018-05-10 $15.13 $15.27 $14.96 $15.07 $12.15 579,885
2018-05-09 $14.85 $15.14 $14.81 $15.07 $12.15 709,980
2018-05-08 $14.90 $14.98 $14.80 $14.85 $11.97 762,953
2018-05-07 $14.76 $14.94 $14.63 $14.91 $12.02 808,450
2018-05-04 $14.45 $14.73 $14.45 $14.68 $11.83 937,175
2018-05-03 $14.45 $14.50 $14.27 $14.47 $11.66 916,879
2018-05-02 $14.68 $14.76 $14.42 $14.46 $11.66 905,976
2018-05-01 $14.70 $14.82 $14.46 $14.77 $11.91 805,630
2018-04-30 $14.94 $14.97 $14.69 $14.72 $11.87 988,002
2018-04-27 $14.55 $14.87 $14.44 $14.87 $11.99 1,415,187
2018-04-26 $14.02 $14.81 $13.87 $14.61 $11.78 2,007,178
2018-04-25 $14.33 $14.38 $13.98 $14.18 $11.43 973,653
2018-04-24 $14.27 $14.48 $14.21 $14.32 $11.54 765,149
2018-04-23 $14.33 $14.46 $14.25 $14.32 $11.54 414,339
2018-04-20 $14.69 $14.81 $14.29 $14.32 $11.54 511,329
2018-04-19 $14.90 $14.92 $14.51 $14.68 $11.83 629,381
2018-04-18 $15.08 $15.18 $14.92 $14.92 $12.03 326,881
2018-04-17 $15.03 $15.22 $14.95 $15.06 $12.14 543,124
2018-04-16 $14.88 $15.12 $14.79 $15.00 $12.09 913,689
2018-04-13 $14.94 $14.99 $14.79 $14.87 $11.99 543,566
2018-04-12 $15.29 $15.29 $14.85 $14.91 $12.02 489,124
2018-04-11 $15.32 $15.53 $15.22 $15.25 $12.29 815,405
2018-04-10 $15.31 $15.42 $15.15 $15.34 $12.37 546,213
2018-04-09 $15.24 $15.35 $15.05 $15.21 $12.26 564,782
2018-04-06 $15.41 $15.52 $15.12 $15.22 $12.27 709,107
2018-04-05 $15.31 $15.44 $15.22 $15.42 $12.43 598,343
2018-04-04 $15.35 $15.65 $15.26 $15.63 $12.34 854,929
2018-04-03 $15.10 $15.54 $15.05 $15.44 $12.19 986,231
2018-04-02 $15.20 $15.38 $14.94 $15.05 $11.89 839,720
2018-03-29 $15.44 $15.48 $15.15 $15.23 $12.03 731,392
2018-03-28 $14.96 $15.45 $14.91 $15.39 $12.16 746,061
2018-03-27 $14.80 $15.05 $14.49 $14.90 $11.77 705,413
2018-03-26 $14.79 $14.85 $14.57 $14.82 $11.70 569,234
2018-03-23 $14.85 $14.85 $14.64 $14.65 $11.57 555,774
2018-03-22 $14.67 $15.03 $14.58 $14.85 $11.73 833,252
2018-03-21 $14.63 $14.78 $14.48 $14.68 $11.59 911,134
2018-03-20 $14.96 $15.13 $14.63 $14.67 $11.59 767,250
2018-03-19 $15.06 $15.09 $14.87 $14.94 $11.80 854,332
2018-03-16 $15.20 $15.33 $15.01 $15.16 $11.97 1,509,886
2018-03-15 $15.37 $15.37 $15.05 $15.18 $11.99 598,893
2018-03-14 $15.57 $15.70 $15.25 $15.33 $12.11 789,752
2018-03-13 $15.67 $15.76 $15.47 $15.52 $12.26 627,668
2018-03-12 $15.36 $15.69 $15.36 $15.57 $12.30 431,961
2018-03-09 $15.67 $15.67 $14.99 $15.38 $12.15 604,177
2018-03-08 $15.75 $15.91 $15.55 $15.58 $12.31 598,599
2018-03-07 $15.64 $15.95 $15.64 $15.78 $12.46 792,570
2018-03-06 $15.85 $15.85 $15.58 $15.66 $12.37 1,319,848
2018-03-05 $15.50 $16.01 $15.50 $15.79 $12.47 1,231,590
2018-03-02 $15.40 $15.59 $15.17 $15.52 $12.26 1,153,338
2018-03-01 $15.10 $15.61 $15.01 $15.47 $12.22 913,440
2018-02-28 $15.07 $15.43 $15.02 $15.14 $11.96 955,448
2018-02-27 $15.52 $15.56 $14.99 $15.01 $11.85 940,739
2018-02-26 $15.12 $15.49 $14.99 $15.46 $12.21 665,096
2018-02-23 $15.12 $15.18 $14.79 $15.04 $11.88 711,609
2018-02-22 $14.83 $15.21 $14.82 $15.02 $11.86 422,767
2018-02-21 $15.17 $15.30 $14.80 $14.80 $11.69 789,344
2018-02-20 $15.42 $15.62 $15.16 $15.18 $11.99 905,669
2018-02-16 $15.01 $15.59 $14.99 $15.48 $12.23 1,124,435
2018-02-15 $14.76 $15.03 $14.72 $14.93 $11.79 687,059
2018-02-14 $14.56 $14.68 $14.30 $14.64 $11.56 906,766
2018-02-13 $14.65 $14.84 $14.51 $14.75 $11.65 747,983
2018-02-12 $14.50 $14.75 $13.97 $14.69 $11.60 1,032,153
2018-02-09 $14.56 $14.58 $13.90 $14.48 $11.44 1,222,520
2018-02-08 $15.19 $15.19 $14.49 $14.50 $11.45 1,118,147
2018-02-07 $15.03 $15.34 $14.96 $15.04 $11.88 1,564,612
2018-02-06 $14.76 $15.30 $14.75 $15.05 $11.89 1,495,813
2018-02-05 $15.28 $15.78 $15.05 $15.05 $11.89 1,512,613
2018-02-02 $15.65 $16.00 $15.02 $15.47 $12.22 1,614,836
2018-02-01 $16.84 $16.96 $16.41 $16.47 $13.01 741,884
2018-01-31 $16.71 $16.88 $16.65 $16.86 $13.32 545,639
2018-01-30 $17.02 $17.26 $16.59 $16.64 $13.14 667,062
2018-01-29 $17.48 $17.56 $17.12 $17.24 $13.62 614,398
2018-01-26 $17.99 $18.04 $17.52 $17.54 $13.85 528,268
2018-01-25 $18.09 $18.16 $17.73 $17.99 $14.21 568,349
2018-01-24 $18.20 $18.25 $17.98 $18.04 $14.25 629,538
2018-01-23 $18.25 $18.34 $18.14 $18.23 $14.40 380,530
2018-01-22 $17.95 $18.18 $17.95 $18.15 $14.33 388,176
2018-01-19 $17.68 $17.95 $17.62 $17.95 $14.18 362,616
2018-01-18 $17.74 $17.83 $17.60 $17.72 $14.00 472,072
2018-01-17 $17.75 $17.88 $17.58 $17.81 $14.07 462,116
2018-01-16 $17.99 $18.20 $17.66 $17.68 $13.96 575,437
2018-01-12 $18.12 $18.23 $17.89 $17.90 $14.14 552,026
2018-01-11 $18.33 $18.39 $18.13 $18.16 $14.34 496,120
2018-01-10 $18.28 $18.37 $18.03 $18.25 $14.41 627,899
2018-01-09 $19.05 $19.08 $18.35 $18.35 $14.49 400,621
2018-01-08 $18.96 $19.05 $18.79 $19.02 $15.02 375,796
2018-01-05 $18.96 $19.03 $18.83 $18.89 $14.92 431,383
2018-01-04 $19.39 $19.39 $18.93 $18.94 $14.96 593,560
2018-01-03 $19.99 $20.02 $19.62 $19.72 $15.32 605,487
2018-01-02 $19.61 $20.02 $19.47 $19.96 $15.50 582,364
2017-12-29 $19.66 $19.75 $19.51 $19.60 $15.22 521,422
2017-12-28 $19.45 $19.66 $19.28 $19.58 $15.21 379,350
2017-12-27 $19.63 $19.64 $19.43 $19.48 $15.13 404,264
2017-12-26 $19.30 $19.62 $19.27 $19.54 $15.18 481,425
2017-12-22 $19.16 $19.30 $18.93 $19.28 $14.98 435,524
2017-12-21 $19.13 $19.13 $18.85 $19.07 $14.81 520,052
2017-12-20 $19.10 $19.58 $19.06 $19.09 $14.83 637,250
2017-12-19 $19.94 $19.97 $19.49 $19.49 $15.14 686,060
2017-12-18 $19.95 $20.24 $19.94 $20.00 $15.54 670,207
2017-12-15 $19.59 $19.95 $19.58 $19.91 $15.47 2,386,020
2017-12-14 $19.54 $19.75 $19.37 $19.53 $15.17 604,225
2017-12-13 $19.28 $19.58 $19.26 $19.51 $15.16 543,342
2017-12-12 $19.09 $19.45 $18.88 $19.32 $15.01 751,827
2017-12-11 $18.93 $19.34 $18.92 $18.96 $14.73 870,933
2017-12-08 $19.03 $19.03 $18.72 $18.93 $14.70 491,423
2017-12-07 $18.83 $18.98 $18.67 $18.94 $14.71 704,331
2017-12-06 $19.58 $19.68 $18.83 $18.88 $14.67 751,659
2017-12-05 $19.79 $19.94 $19.50 $19.59 $15.22 1,249,149
2017-12-04 $19.40 $20.00 $19.38 $19.83 $15.40 873,687
2017-12-01 $19.29 $19.38 $18.91 $19.30 $14.99 515,335
2017-11-30 $19.72 $19.86 $19.18 $19.23 $14.94 680,908
2017-11-29 $19.28 $19.78 $19.25 $19.69 $15.29 715,847
2017-11-28 $18.98 $19.30 $18.87 $19.28 $14.98 553,366
2017-11-27 $19.32 $19.32 $18.92 $18.98 $14.74 671,675
2017-11-24 $19.48 $19.49 $19.26 $19.36 $15.04 200,041
2017-11-22 $19.25 $19.60 $19.20 $19.43 $15.09 1,226,633
2017-11-21 $19.13 $19.38 $19.06 $19.27 $14.97 880,229
2017-11-20 $19.25 $19.25 $18.89 $19.11 $14.84 692,884
2017-11-17 $19.38 $19.64 $19.20 $19.25 $14.95 786,509
2017-11-16 $19.10 $19.46 $19.00 $19.40 $15.07 564,239
2017-11-15 $18.99 $19.27 $18.92 $19.10 $14.84 419,196
2017-11-14 $19.09 $19.20 $18.79 $19.06 $14.81 478,017
2017-11-13 $19.36 $19.49 $18.80 $19.07 $14.81 688,444
2017-11-10 $19.18 $19.47 $19.15 $19.34 $15.02 514,836
2017-11-09 $18.85 $19.35 $18.81 $19.19 $14.91 701,200
2017-11-08 $18.99 $19.28 $18.88 $18.96 $14.73 371,998
2017-11-07 $18.61 $19.11 $18.54 $19.03 $14.78 1,435,996
2017-11-06 $18.67 $18.77 $18.51 $18.60 $14.45 588,747
2017-11-03 $18.94 $19.02 $18.47 $18.56 $14.42 1,043,337
2017-11-02 $18.76 $19.19 $18.76 $19.09 $14.83 864,884
2017-11-01 $18.79 $18.92 $18.60 $18.78 $14.59 923,748
2017-10-31 $18.95 $18.95 $18.50 $18.69 $14.52 1,188,609
2017-10-30 $18.85 $19.07 $18.56 $18.90 $14.68 896,011
2017-10-27 $18.74 $19.05 $18.10 $18.91 $14.69 813,251
2017-10-26 $19.26 $19.26 $18.62 $18.94 $14.71 582,274
2017-10-25 $19.24 $19.33 $18.88 $19.14 $14.87 582,325
2017-10-24 $19.75 $19.77 $19.29 $19.33 $15.02 530,278
2017-10-23 $19.77 $19.97 $19.65 $19.75 $15.34 432,315
2017-10-20 $20.07 $20.07 $19.65 $19.75 $15.34 593,692
2017-10-19 $20.09 $20.22 $19.86 $20.00 $15.54 514,351
2017-10-18 $20.19 $20.35 $20.03 $20.09 $15.61 455,136
2017-10-17 $20.20 $20.36 $20.15 $20.23 $15.71 717,902
2017-10-16 $20.45 $20.52 $20.16 $20.21 $15.70 486,342
2017-10-13 $20.31 $20.71 $20.22 $20.50 $15.92 599,144
2017-10-12 $20.23 $20.40 $20.03 $20.21 $15.70 680,312
2017-10-11 $20.28 $20.50 $20.24 $20.28 $15.75 584,595
2017-10-10 $20.17 $20.40 $20.12 $20.19 $15.68 568,085
2017-10-09 $20.11 $20.25 $20.05 $20.11 $15.62 494,249
2017-10-06 $20.11 $20.24 $19.90 $19.98 $15.52 476,806
2017-10-05 $20.10 $20.67 $20.06 $20.32 $15.78 709,936
2017-10-04 $20.20 $20.36 $20.08 $20.31 $15.55 612,053
2017-10-03 $20.21 $20.32 $19.87 $20.22 $15.48 667,084
2017-10-02 $20.21 $20.28 $19.92 $20.20 $15.46 539,929
2017-09-29 $20.38 $20.61 $20.19 $20.25 $15.50 849,123
2017-09-28 $20.12 $20.42 $19.98 $20.38 $15.60 557,095
2017-09-27 $20.48 $20.59 $19.80 $20.11 $15.39 831,617
2017-09-26 $20.22 $20.65 $20.14 $20.56 $15.74 536,358
2017-09-25 $19.64 $20.33 $19.64 $20.22 $15.48 537,234
2017-09-22 $19.69 $19.82 $19.50 $19.60 $15.00 449,159
2017-09-21 $19.93 $20.18 $19.64 $19.66 $15.05 607,423
2017-09-20 $20.15 $20.26 $19.85 $19.91 $15.24 367,125
2017-09-19 $20.36 $20.46 $20.08 $20.16 $15.43 511,287
2017-09-18 $20.72 $20.75 $20.29 $20.36 $15.58 430,121
2017-09-15 $20.78 $20.79 $20.27 $20.71 $15.85 869,583
2017-09-14 $20.30 $20.74 $20.18 $20.73 $15.87 477,306
2017-09-13 $20.46 $20.51 $20.25 $20.33 $15.56 485,863
2017-09-12 $20.55 $20.73 $20.23 $20.39 $15.61 638,953
2017-09-11 $20.42 $20.69 $20.36 $20.54 $15.72 408,540
2017-09-08 $20.37 $20.50 $20.25 $20.34 $15.57 345,690
2017-09-07 $20.53 $20.63 $20.23 $20.45 $15.65 627,599
2017-09-06 $20.27 $20.73 $20.24 $20.45 $15.65 473,772
2017-09-05 $20.49 $20.60 $20.06 $20.18 $15.45 428,171
2017-09-01 $20.12 $20.51 $20.03 $20.44 $15.64 386,121
2017-08-31 $20.15 $20.32 $20.04 $20.12 $15.40 432,575
2017-08-30 $19.93 $20.21 $19.68 $20.11 $15.39 307,217
2017-08-29 $20.11 $20.24 $19.81 $19.97 $15.28 481,165
2017-08-28 $20.43 $20.59 $20.02 $20.09 $15.38 657,544
2017-08-25 $20.21 $20.56 $19.82 $20.43 $15.64 708,300
2017-08-24 $20.26 $20.61 $20.04 $20.11 $15.39 1,007,200
2017-08-23 $20.02 $20.49 $19.94 $20.16 $15.43 813,927
2017-08-22 $20.34 $20.50 $19.95 $20.02 $15.32 578,729
2017-08-21 $20.00 $20.39 $19.83 $20.35 $15.58 498,339
2017-08-18 $19.96 $20.03 $19.66 $19.94 $15.26 1,363,864
2017-08-17 $20.28 $20.45 $20.12 $20.15 $15.42 542,577
2017-08-16 $20.27 $20.58 $20.20 $20.35 $15.58 699,092
2017-08-15 $20.60 $20.60 $20.16 $20.24 $15.49 406,997
2017-08-14 $20.37 $20.88 $20.09 $20.74 $15.87 511,849
2017-08-11 $20.46 $20.46 $20.04 $20.23 $15.48 609,440
2017-08-10 $20.93 $20.94 $20.57 $20.60 $15.77 535,649
2017-08-09 $21.01 $21.16 $20.79 $21.01 $16.08 709,967
2017-08-08 $21.05 $21.25 $20.78 $20.91 $16.00 445,705
2017-08-07 $20.84 $21.20 $20.72 $21.11 $16.16 588,577
2017-08-04 $20.57 $20.96 $20.48 $20.81 $15.93 688,388
2017-08-03 $20.53 $20.79 $20.37 $20.51 $15.70 651,547
2017-08-02 $20.85 $20.85 $20.35 $20.49 $15.68 755,571
2017-08-01 $20.58 $21.01 $20.56 $20.88 $15.98 679,799
2017-07-31 $20.33 $20.59 $20.01 $20.53 $15.71 1,131,812
2017-07-28 $21.39 $21.39 $20.17 $20.28 $15.52 1,734,715
2017-07-27 $19.85 $21.57 $19.81 $21.38 $16.36 960,569
2017-07-26 $19.98 $20.38 $19.98 $20.22 $15.48 490,911
2017-07-25 $19.62 $20.22 $19.54 $19.95 $15.27 1,079,668
2017-07-24 $19.63 $19.87 $19.45 $19.58 $14.99 486,194
2017-07-21 $19.89 $19.93 $19.32 $19.64 $15.03 826,312
2017-07-20 $19.66 $19.82 $19.50 $19.63 $15.02 551,194
2017-07-19 $19.39 $19.71 $19.35 $19.62 $15.02 395,432
2017-07-18 $19.42 $19.69 $19.21 $19.36 $14.82 432,762
2017-07-17 $19.32 $19.61 $19.23 $19.42 $14.86 525,605
2017-07-14 $19.02 $19.33 $18.95 $19.32 $14.79 535,155
2017-07-13 $18.58 $18.95 $18.51 $18.88 $14.45 519,260
2017-07-12 $18.53 $18.96 $18.48 $18.59 $14.23 445,939
2017-07-11 $18.32 $18.51 $18.16 $18.38 $14.07 662,606
2017-07-10 $18.73 $18.87 $18.30 $18.30 $14.01 650,323
2017-07-07 $18.33 $18.80 $18.17 $18.75 $14.35 490,046
2017-07-06 $18.54 $18.64 $18.24 $18.30 $14.01 668,154
2017-07-05 $19.33 $19.33 $18.54 $18.61 $14.24 829,528
2017-07-03 $18.27 $19.35 $18.18 $19.29 $14.76 449,983
2017-06-30 $19.35 $19.43 $18.84 $18.93 $14.27 747,805
2017-06-29 $18.99 $19.58 $18.99 $19.29 $14.54 517,737
2017-06-28 $19.22 $19.52 $19.15 $19.15 $14.43 581,735
2017-06-27 $18.78 $19.25 $18.73 $19.17 $14.45 856,540
2017-06-26 $18.41 $19.08 $18.40 $18.84 $14.20 576,750
2017-06-23 $17.94 $18.41 $17.94 $18.34 $13.82 866,835
2017-06-22 $17.69 $18.08 $17.60 $17.94 $13.52 758,457
2017-06-21 $18.15 $18.24 $17.72 $17.73 $13.36 544,025
2017-06-20 $18.25 $18.39 $17.86 $18.14 $13.67 847,296
2017-06-19 $18.75 $18.75 $18.23 $18.30 $13.79 623,290
2017-06-16 $19.25 $19.26 $18.54 $18.82 $14.18 1,198,876
2017-06-15 $18.85 $19.49 $18.85 $19.36 $14.59 1,237,264
2017-06-14 $19.69 $19.83 $18.89 $18.99 $14.31 1,197,897
2017-06-13 $19.45 $19.88 $19.12 $19.52 $14.71 840,710
2017-06-12 $18.86 $19.52 $18.86 $19.50 $14.69 1,547,555
2017-06-09 $18.37 $18.95 $18.16 $18.86 $14.21 801,563
2017-06-08 $18.63 $18.64 $18.35 $18.36 $13.84 545,407
2017-06-07 $18.27 $18.75 $18.23 $18.61 $14.02 732,100
2017-06-06 $18.15 $18.39 $17.83 $18.24 $13.75 604,858
2017-06-05 $18.37 $18.55 $18.02 $18.16 $13.68 605,303
2017-06-02 $18.44 $18.80 $18.41 $18.45 $13.90 844,135
2017-06-01 $17.93 $18.40 $17.82 $18.29 $13.78 906,125
2017-05-31 $18.18 $18.28 $17.80 $17.97 $13.54 1,429,121
2017-05-30 $18.63 $18.80 $18.10 $18.15 $13.68 683,044
2017-05-26 $19.03 $19.05 $18.53 $18.65 $14.05 637,642
2017-05-25 $19.31 $19.47 $19.03 $19.03 $14.34 817,713
2017-05-24 $18.68 $19.28 $18.68 $19.27 $14.52 1,282,583
2017-05-23 $18.70 $18.78 $18.62 $18.68 $14.08 676,375
2017-05-22 $19.12 $19.21 $18.59 $18.69 $14.08 1,047,754
2017-05-19 $18.60 $19.28 $18.49 $19.08 $14.38 2,035,375
2017-05-18 $18.34 $18.67 $18.04 $18.64 $14.05 1,273,463
2017-05-17 $17.88 $18.46 $17.74 $18.33 $13.81 1,876,614
2017-05-16 $18.56 $18.57 $17.83 $17.91 $13.50 1,383,718
2017-05-15 $18.68 $19.02 $18.53 $18.62 $14.03 865,803
2017-05-12 $19.19 $19.20 $18.69 $18.70 $14.09 1,020,589
2017-05-11 $19.50 $19.62 $19.19 $19.26 $14.51 754,273
2017-05-10 $19.37 $19.73 $19.19 $19.63 $14.79 890,327
2017-05-09 $19.35 $19.48 $19.12 $19.39 $14.61 731,836
2017-05-08 $19.99 $20.01 $19.32 $19.34 $14.57 530,159
2017-05-05 $19.63 $19.98 $19.46 $19.96 $15.04 748,953
2017-05-04 $19.95 $19.95 $19.24 $19.60 $14.77 1,103,290
2017-05-03 $20.91 $20.91 $19.96 $20.03 $15.09 773,498
2017-05-02 $20.62 $20.90 $20.49 $20.90 $15.75 818,316
2017-05-01 $20.28 $20.72 $20.15 $20.65 $15.56 596,534
2017-04-28 $21.09 $21.09 $20.30 $20.36 $15.34 1,061,206
2017-04-27 $21.44 $21.49 $21.06 $21.17 $15.95 1,084,028
2017-04-26 $21.28 $21.39 $20.90 $21.15 $15.94 1,284,142
2017-04-25 $21.26 $21.48 $21.23 $21.35 $16.09 666,420
2017-04-24 $21.97 $22.02 $21.19 $21.24 $16.01 1,102,587
2017-04-21 $22.19 $22.20 $21.79 $21.87 $16.48 906,183
2017-04-20 $22.22 $22.23 $22.03 $22.13 $16.68 851,768
2017-04-19 $22.01 $22.34 $21.95 $22.23 $16.75 1,264,891
2017-04-18 $21.53 $22.08 $21.53 $22.01 $16.59 1,102,831
2017-04-17 $21.22 $21.57 $21.22 $21.52 $16.22 445,342
2017-04-13 $21.27 $21.35 $21.13 $21.24 $16.01 359,560
2017-04-12 $21.24 $21.41 $21.16 $21.26 $16.02 405,459
2017-04-11 $20.93 $21.34 $20.87 $21.28 $16.04 570,991
2017-04-10 $20.76 $21.05 $20.61 $20.96 $15.79 526,522
2017-04-07 $20.82 $20.90 $20.61 $20.70 $15.60 724,709
2017-04-06 $20.99 $20.99 $20.63 $20.75 $15.64 1,075,972
2017-04-05 $21.30 $21.35 $20.94 $20.98 $15.81 1,517,970
2017-04-04 $21.25 $21.46 $21.11 $21.25 $16.01 1,341,953
2017-04-03 $21.50 $21.79 $21.42 $21.64 $16.08 1,108,354
2017-03-31 $21.31 $21.58 $21.31 $21.50 $15.97 664,013
2017-03-30 $21.08 $21.36 $20.93 $21.35 $15.86 546,903
2017-03-29 $21.04 $21.18 $20.92 $21.08 $15.66 459,450
2017-03-28 $20.87 $21.11 $20.67 $21.08 $15.66 888,741
2017-03-27 $21.05 $21.32 $20.80 $20.86 $15.50 1,727,134
2017-03-24 $21.03 $21.33 $20.89 $21.19 $15.74 721,048
2017-03-23 $20.60 $21.32 $20.55 $21.03 $15.63 678,949
2017-03-22 $21.24 $21.25 $20.46 $20.63 $15.33 873,112
2017-03-21 $21.27 $21.40 $21.10 $21.25 $15.79 835,329
2017-03-20 $21.56 $21.57 $21.22 $21.29 $15.82 682,144
2017-03-17 $21.56 $21.63 $21.15 $21.60 $16.05 1,548,168
2017-03-16 $21.41 $21.60 $21.31 $21.49 $15.97 946,775
2017-03-15 $20.78 $21.54 $20.78 $21.43 $15.92 1,269,969
2017-03-14 $20.20 $20.81 $20.08 $20.74 $15.41 782,370
2017-03-13 $20.31 $20.51 $20.15 $20.29 $15.08 999,774
2017-03-10 $20.71 $20.71 $19.91 $20.03 $14.88 1,496,372
2017-03-09 $20.76 $20.90 $20.30 $20.34 $15.11 929,702
2017-03-08 $21.31 $21.33 $20.75 $20.76 $15.42 1,330,854
2017-03-07 $21.63 $21.79 $21.33 $21.38 $15.89 913,370
2017-03-06 $21.85 $21.90 $21.51 $21.65 $16.09 516,812
2017-03-03 $22.30 $22.30 $21.71 $21.89 $16.26 696,347
2017-03-02 $22.15 $22.36 $22.01 $22.27 $16.55 631,925
2017-03-01 $22.68 $22.68 $22.13 $22.22 $16.51 733,628
2017-02-28 $22.90 $23.05 $22.57 $22.65 $16.83 760,929
2017-02-27 $22.92 $23.13 $22.75 $22.93 $17.04 679,998
2017-02-24 $23.28 $23.34 $22.68 $22.90 $17.01 629,352
2017-02-23 $23.28 $23.37 $23.03 $23.29 $17.30 835,273
2017-02-22 $23.51 $23.59 $23.13 $23.21 $17.24 475,816
2017-02-21 $23.31 $23.53 $23.28 $23.51 $17.47 490,068
2017-02-17 $23.30 $23.36 $22.86 $23.35 $17.35 896,705
2017-02-16 $23.18 $23.31 $23.03 $23.14 $17.19 632,121
2017-02-15 $23.58 $23.58 $23.17 $23.22 $17.25 432,457
2017-02-14 $23.86 $24.00 $23.57 $23.80 $17.68 379,388
2017-02-13 $24.27 $24.38 $23.85 $23.90 $17.76 288,966
2017-02-10 $23.88 $24.25 $23.76 $24.21 $17.99 250,328
2017-02-09 $23.56 $23.88 $23.51 $23.86 $17.73 319,943
2017-02-08 $23.61 $23.72 $23.45 $23.54 $17.49 375,229
2017-02-07 $23.63 $23.84 $23.53 $23.60 $17.53 473,338
2017-02-06 $23.94 $24.03 $23.60 $23.67 $17.59 470,338
2017-02-03 $24.03 $24.28 $23.54 $23.95 $17.79 563,880
2017-02-02 $23.82 $23.98 $23.73 $23.94 $17.79 333,231
2017-02-01 $24.02 $24.17 $23.69 $23.70 $17.61 411,827
2017-01-31 $23.39 $24.12 $23.39 $24.02 $17.85 518,142
2017-01-30 $23.55 $23.58 $23.26 $23.45 $17.42 475,001
2017-01-27 $24.00 $24.06 $23.51 $23.57 $17.51 498,365
2017-01-26 $23.96 $24.00 $23.85 $23.94 $17.79 362,049
2017-01-25 $23.91 $24.00 $23.83 $23.94 $17.79 382,055
2017-01-24 $23.83 $23.95 $23.69 $23.91 $17.76 533,078
2017-01-23 $23.72 $23.84 $23.55 $23.80 $17.68 437,252
2017-01-20 $23.58 $23.80 $23.58 $23.79 $17.68 438,710
2017-01-19 $23.97 $24.03 $23.62 $23.69 $17.60 541,011
2017-01-18 $24.03 $24.11 $23.92 $24.04 $17.86 301,397
2017-01-17 $23.86 $24.10 $23.78 $24.05 $17.87 446,002
2017-01-13 $23.83 $24.07 $23.67 $23.80 $17.68 347,486
2017-01-12 $23.74 $23.91 $23.44 $23.82 $17.70 456,560
2017-01-11 $23.56 $23.82 $23.46 $23.71 $17.62 1,096,089
2017-01-10 $23.73 $23.80 $23.42 $23.51 $17.47 626,386
2017-01-09 $24.52 $24.52 $23.72 $23.75 $17.65 2,081,802
2017-01-06 $23.71 $24.16 $23.50 $24.06 $17.88 1,044,385
2017-01-05 $23.44 $23.93 $23.10 $23.77 $17.66 1,379,896
2017-01-04 $23.10 $23.63 $23.04 $23.60 $17.53 825,706
2017-01-03 $23.61 $23.61 $23.05 $23.35 $17.13 655,225
2016-12-30 $23.02 $23.57 $22.94 $23.48 $17.22 637,054
2016-12-29 $22.80 $23.05 $22.70 $23.00 $16.87 961,304
2016-12-28 $23.00 $23.04 $22.50 $22.68 $16.64 963,678
2016-12-27 $23.19 $23.27 $22.99 $23.00 $16.87 431,419
2016-12-23 $23.20 $23.25 $22.94 $23.03 $16.89 405,337
2016-12-22 $23.41 $23.45 $22.96 $23.20 $17.02 545,055
2016-12-21 $23.80 $24.08 $23.43 $23.44 $17.20 729,629
2016-12-20 $23.85 $23.95 $23.70 $23.88 $17.52 633,584
2016-12-19 $23.90 $24.01 $23.70 $23.87 $17.51 659,425
2016-12-16 $23.61 $23.93 $23.60 $23.70 $17.39 1,316,002
2016-12-15 $23.53 $23.80 $23.29 $23.40 $17.17 629,186
2016-12-14 $24.52 $24.61 $23.51 $23.59 $17.31 776,898
2016-12-13 $24.46 $24.58 $24.16 $24.56 $18.02 668,498
2016-12-12 $24.30 $24.73 $24.15 $24.72 $18.13 590,091
2016-12-09 $24.80 $25.01 $24.63 $24.80 $18.19 449,253
2016-12-08 $24.50 $24.81 $24.26 $24.81 $18.20 525,107
2016-12-07 $24.33 $24.79 $24.32 $24.64 $18.08 580,198
2016-12-06 $24.07 $24.37 $23.91 $24.25 $17.79 522,809
2016-12-05 $23.76 $24.09 $23.67 $24.06 $17.65 651,725
2016-12-02 $23.81 $24.20 $23.67 $23.70 $17.39 448,403
2016-12-01 $23.88 $24.01 $23.48 $23.66 $17.36 853,057
2016-11-30 $24.19 $24.26 $23.78 $24.05 $17.64 799,627
2016-11-29 $24.35 $24.74 $24.26 $24.48 $17.96 818,194
2016-11-28 $24.35 $24.73 $24.24 $24.43 $17.92 804,459
2016-11-25 $24.35 $24.45 $24.15 $24.34 $17.86 771,693
2016-11-23 $24.57 $24.87 $24.13 $24.34 $17.86 669,159
2016-11-22 $24.11 $24.58 $23.86 $24.58 $18.03 549,794
2016-11-21 $24.43 $24.67 $23.95 $24.00 $17.61 771,385
2016-11-18 $24.42 $24.61 $24.27 $24.35 $17.86 465,208
2016-11-17 $24.81 $24.99 $24.36 $24.41 $17.91 344,239
2016-11-16 $24.96 $25.11 $24.59 $24.78 $18.18 427,319
2016-11-15 $25.27 $25.44 $24.78 $24.96 $18.31 260,944
2016-11-14 $24.73 $25.23 $24.54 $25.12 $18.43 483,400
2016-11-11 $24.46 $25.06 $24.45 $24.76 $18.16 626,909
2016-11-10 $24.38 $24.85 $23.67 $24.43 $17.92 452,022
2016-11-09 $23.89 $24.51 $23.47 $24.37 $17.88 399,135
2016-11-08 $24.30 $24.46 $24.19 $24.37 $17.88 290,236
2016-11-07 $24.15 $24.43 $24.01 $24.31 $17.83 325,387
2016-11-04 $23.90 $24.03 $23.85 $23.85 $17.50 285,134
2016-11-03 $23.96 $24.13 $23.79 $23.85 $17.50 243,813
2016-11-02 $24.42 $24.51 $23.93 $23.96 $17.58 354,395
2016-11-01 $24.86 $24.86 $24.19 $24.32 $17.84 462,615
2016-10-31 $24.58 $24.97 $24.48 $24.93 $18.29 584,473
2016-10-28 $24.84 $25.01 $24.30 $24.51 $17.98 479,048
2016-10-27 $25.53 $25.53 $24.65 $24.71 $18.13 461,228
2016-10-26 $26.11 $26.11 $25.56 $25.59 $18.77 271,135
2016-10-25 $26.37 $26.45 $26.10 $26.21 $19.23 236,506
2016-10-24 $26.43 $26.59 $26.28 $26.48 $19.43 189,482
2016-10-21 $26.01 $26.35 $25.96 $26.29 $19.29 151,496
2016-10-20 $26.30 $26.39 $25.96 $26.20 $19.22 116,411
2016-10-19 $26.18 $26.44 $26.02 $26.29 $19.29 196,103
2016-10-18 $26.33 $26.54 $26.23 $26.29 $19.29 145,662
2016-10-17 $26.28 $26.45 $26.18 $26.20 $19.22 194,319
2016-10-14 $26.38 $26.54 $26.14 $26.21 $19.23 190,701
2016-10-13 $26.21 $26.68 $26.20 $26.41 $19.37 337,689
2016-10-12 $26.02 $26.46 $26.02 $26.29 $19.29 350,714
2016-10-11 $26.10 $26.17 $25.79 $25.99 $19.07 209,328
2016-10-10 $25.99 $26.31 $25.89 $26.09 $19.14 193,351
2016-10-07 $26.18 $26.38 $25.78 $25.93 $19.02 447,772
2016-10-06 $25.95 $26.17 $25.49 $26.00 $19.07 231,485
2016-10-05 $26.74 $26.74 $25.96 $26.10 $19.15 317,435
2016-10-04 $27.08 $27.08 $26.45 $26.70 $19.59 360,909
2016-10-03 $27.65 $27.69 $27.23 $27.36 $19.86 756,452
2016-09-30 $28.32 $28.32 $27.68 $27.72 $20.12 398,361
2016-09-29 $28.51 $28.51 $27.97 $28.10 $20.39 243,543
2016-09-28 $28.35 $28.57 $28.21 $28.55 $20.72 296,100
2016-09-27 $28.74 $28.95 $28.29 $28.37 $20.59 272,121
2016-09-26 $28.62 $28.88 $28.54 $28.61 $20.76 250,553
2016-09-23 $28.33 $28.65 $28.06 $28.58 $20.74 212,497
2016-09-22 $27.91 $28.48 $27.89 $28.48 $20.67 291,642
2016-09-21 $27.31 $27.71 $27.04 $27.64 $20.06 346,546
2016-09-20 $27.40 $27.63 $27.30 $27.32 $19.83 344,135
2016-09-19 $27.40 $27.54 $27.28 $27.39 $19.88 451,906
2016-09-16 $27.32 $27.38 $27.06 $27.34 $19.84 541,440
2016-09-15 $27.31 $27.41 $27.10 $27.35 $19.85 239,619
2016-09-14 $27.74 $27.86 $27.26 $27.29 $19.81 349,994
2016-09-13 $27.90 $28.06 $27.44 $27.61 $20.04 486,568
2016-09-12 $27.97 $28.37 $27.94 $28.15 $20.43 472,311
2016-09-09 $28.86 $28.86 $27.96 $27.96 $20.29 493,022
2016-09-08 $29.43 $29.44 $29.15 $29.26 $21.24 232,478
2016-09-07 $29.50 $29.62 $29.34 $29.57 $21.46 353,557
2016-09-06 $29.04 $29.47 $28.79 $29.45 $21.37 411,763
2016-09-02 $28.93 $29.49 $28.76 $28.96 $21.02 746,544
2016-09-01 $28.85 $28.92 $28.59 $28.74 $20.86 374,261
2016-08-31 $29.06 $29.07 $28.72 $28.88 $20.96 653,366
2016-08-30 $29.04 $29.06 $28.63 $29.01 $21.05 737,552
2016-08-29 $28.94 $29.26 $28.91 $29.11 $21.13 408,827
2016-08-26 $29.23 $29.48 $28.56 $28.81 $20.91 442,539
2016-08-25 $28.69 $29.24 $28.69 $29.14 $21.15 402,943
2016-08-24 $28.76 $28.84 $28.43 $28.69 $20.82 414,182
2016-08-23 $28.82 $29.02 $28.55 $28.74 $20.86 512,501
2016-08-22 $28.09 $28.80 $28.09 $28.76 $20.87 558,284
2016-08-19 $28.41 $28.47 $28.01 $28.09 $20.39 398,361
2016-08-18 $28.60 $28.82 $28.38 $28.49 $20.68 347,974
2016-08-17 $28.38 $28.62 $28.14 $28.60 $20.76 437,184
2016-08-16 $29.03 $29.05 $28.34 $28.39 $20.60 338,595
2016-08-15 $29.38 $29.47 $28.99 $29.08 $21.11 350,542
2016-08-12 $29.12 $29.56 $29.12 $29.29 $21.26 413,808
2016-08-11 $29.48 $29.54 $28.87 $29.10 $21.12 374,680
2016-08-10 $29.67 $29.75 $29.31 $29.47 $21.39 282,404
2016-08-09 $29.63 $29.63 $29.44 $29.58 $21.47 264,246
2016-08-08 $29.54 $29.70 $29.42 $29.59 $21.48 348,924
2016-08-05 $29.57 $29.60 $29.39 $29.51 $21.42 291,749
2016-08-04 $29.58 $29.68 $29.41 $29.54 $21.44 226,603
2016-08-03 $29.46 $29.66 $29.24 $29.51 $21.42 448,400
2016-08-02 $29.89 $30.06 $29.35 $29.52 $21.42 552,755
2016-08-01 $30.09 $30.37 $29.81 $29.92 $21.72 549,738
2016-07-29 $29.99 $30.45 $29.37 $30.41 $22.07 625,334
2016-07-28 $29.90 $30.42 $29.81 $30.28 $21.98 586,413
2016-07-27 $29.93 $30.08 $29.65 $29.89 $21.69 853,740
2016-07-26 $29.98 $29.99 $29.73 $29.89 $21.69 368,628
2016-07-25 $29.69 $29.92 $29.55 $29.90 $21.70 1,017,247
2016-07-22 $29.04 $29.70 $29.04 $29.63 $21.50 800,040
2016-07-21 $28.68 $29.04 $28.56 $28.98 $21.03 550,597
2016-07-20 $28.53 $28.93 $28.45 $28.78 $20.89 485,751
2016-07-19 $28.39 $28.60 $28.24 $28.59 $20.75 387,044
2016-07-18 $28.30 $28.51 $28.30 $28.41 $20.62 277,422
2016-07-15 $28.45 $28.58 $28.18 $28.36 $20.58 290,399
2016-07-14 $28.60 $28.67 $28.27 $28.49 $20.68 279,748
2016-07-13 $28.49 $28.73 $28.39 $28.71 $20.84 358,280
2016-07-12 $28.32 $28.43 $28.13 $28.35 $20.58 528,997
2016-07-11 $28.16 $28.55 $27.94 $28.42 $20.63 465,799
2016-07-08 $27.91 $28.22 $27.83 $28.17 $20.45 468,484
2016-07-07 $27.89 $28.00 $27.48 $27.74 $20.13 633,118
2016-07-06 $27.99 $28.14 $27.77 $27.97 $20.30 271,358
2016-07-05 $27.71 $28.18 $27.71 $28.06 $20.37 360,499
2016-07-01 $28.14 $28.28 $27.83 $28.07 $20.17 352,237
2016-06-30 $27.88 $28.03 $27.68 $28.03 $20.14 431,642
2016-06-29 $27.71 $28.05 $27.71 $27.85 $20.01 268,644
2016-06-28 $27.27 $27.66 $27.13 $27.58 $19.81 282,106
2016-06-27 $26.70 $27.11 $26.43 $27.01 $19.40 485,462
2016-06-24 $26.50 $26.98 $26.22 $26.83 $19.28 559,932
2016-06-23 $26.83 $27.00 $26.83 $26.87 $19.30 366,086
2016-06-22 $27.11 $27.17 $26.70 $26.79 $19.25 371,150
2016-06-21 $27.28 $27.28 $27.03 $27.05 $19.43 439,564
2016-06-20 $27.21 $27.41 $27.12 $27.16 $19.51 247,285
2016-06-17 $27.02 $27.23 $26.84 $27.04 $19.43 789,565
2016-06-16 $26.91 $27.12 $26.75 $27.07 $19.45 460,001
2016-06-15 $26.84 $27.17 $26.84 $27.03 $19.42 596,310
2016-06-14 $26.77 $26.88 $26.29 $26.88 $19.31 1,362,491
2016-06-13 $26.34 $27.10 $25.95 $26.40 $18.97 1,688,643
2016-06-10 $26.10 $26.17 $25.58 $25.72 $18.48 1,164,137
2016-06-09 $27.29 $27.62 $26.03 $26.16 $18.79 3,170,158
2016-06-08 $27.83 $30.00 $27.18 $27.39 $19.68 1,243,434
2016-06-07 $27.69 $27.89 $27.63 $27.83 $19.99 336,236
2016-06-06 $27.77 $27.97 $27.46 $27.62 $19.84 235,131
2016-06-03 $27.64 $27.89 $27.54 $27.83 $19.99 294,929
2016-06-02 $27.10 $27.53 $27.10 $27.49 $19.75 315,894
2016-06-01 $26.85 $27.21 $26.82 $27.21 $19.55 271,638
2016-05-31 $27.09 $27.09 $26.80 $26.87 $19.30 455,799
2016-05-27 $26.88 $27.28 $26.88 $27.13 $19.49 283,047
2016-05-26 $26.79 $26.97 $26.67 $26.96 $19.37 306,270
2016-05-25 $27.08 $27.08 $26.73 $26.81 $19.26 352,464
2016-05-24 $26.96 $27.28 $26.89 $27.14 $19.50 661,562
2016-05-23 $26.74 $26.82 $26.42 $26.80 $19.25 509,415
2016-05-20 $26.42 $26.69 $26.23 $26.67 $19.16 437,905
2016-05-19 $26.10 $26.36 $25.66 $26.32 $18.91 438,879
2016-05-18 $26.60 $26.67 $25.93 $26.25 $18.86 649,149
2016-05-17 $27.43 $27.43 $26.44 $26.65 $19.15 843,591
2016-05-16 $27.01 $27.56 $27.00 $27.44 $19.71 778,670
2016-05-13 $27.79 $27.79 $26.97 $27.04 $19.43 725,437
2016-05-12 $27.80 $28.02 $27.56 $27.98 $20.10 510,634
2016-05-11 $28.18 $28.26 $27.58 $27.77 $19.95 357,926
2016-05-10 $28.51 $28.65 $28.19 $28.34 $20.36 267,319
2016-05-09 $28.19 $28.50 $28.16 $28.33 $20.35 334,002
2016-05-06 $28.02 $28.22 $27.68 $28.22 $20.27 436,630
2016-05-05 $27.94 $28.07 $27.77 $28.04 $20.14 324,839
2016-05-04 $27.29 $28.08 $27.22 $27.95 $20.08 286,192
2016-05-03 $27.37 $27.45 $27.15 $27.38 $19.67 278,753
2016-05-02 $27.05 $27.62 $26.64 $27.53 $19.78 382,103
2016-04-29 $27.41 $27.41 $27.00 $27.23 $19.56 544,106
2016-04-28 $27.35 $27.62 $27.35 $27.47 $19.73 190,311
2016-04-27 $27.37 $27.57 $27.17 $27.55 $19.79 235,456
2016-04-26 $27.33 $27.60 $27.14 $27.48 $19.74 369,859
2016-04-25 $26.90 $27.29 $26.83 $27.29 $19.61 473,821
2016-04-22 $27.29 $27.45 $27.06 $27.08 $19.45 499,886
2016-04-21 $27.40 $27.66 $27.05 $27.22 $19.56 342,426
2016-04-20 $28.12 $28.12 $27.38 $27.38 $19.67 247,341
2016-04-19 $28.12 $28.23 $27.98 $28.15 $20.22 135,756
2016-04-18 $28.25 $28.29 $28.00 $28.12 $20.20 175,414
2016-04-15 $28.01 $28.38 $28.00 $28.25 $20.30 272,020
2016-04-14 $28.13 $28.13 $27.73 $27.99 $20.11 405,180
2016-04-13 $28.20 $28.20 $27.88 $28.14 $20.22 545,651
2016-04-12 $27.52 $28.08 $27.45 $28.06 $20.16 494,707
2016-04-11 $27.43 $27.67 $27.27 $27.48 $19.74 419,423
2016-04-08 $27.41 $27.53 $27.27 $27.42 $19.70 386,184
2016-04-07 $27.42 $27.45 $27.10 $27.31 $19.62 565,294
2016-04-06 $27.30 $27.73 $27.21 $27.55 $19.79 876,480
2016-04-05 $27.60 $27.73 $27.33 $27.38 $19.67 585,822
2016-04-04 $27.67 $27.80 $27.59 $27.73 $19.92 498,785
2016-04-01 $27.83 $27.95 $27.61 $27.91 $19.85 573,255
2016-03-31 $27.67 $27.73 $27.40 $27.71 $19.70 574,324
2016-03-30 $27.58 $27.81 $27.51 $27.67 $19.67 413,206
2016-03-29 $27.04 $27.53 $27.03 $27.50 $19.55 781,106
2016-03-28 $26.80 $27.05 $26.62 $27.05 $19.23 903,074
2016-03-24 $26.91 $26.91 $26.67 $26.72 $19.00 429,490
2016-03-23 $27.29 $27.32 $26.77 $26.99 $19.19 444,871
2016-03-22 $27.11 $27.29 $27.02 $27.20 $19.34 371,848
2016-03-21 $27.71 $27.78 $27.08 $27.14 $19.30 456,924
2016-03-18 $28.17 $28.32 $27.78 $27.78 $19.75 675,330
2016-03-17 $28.00 $28.23 $27.86 $28.11 $19.99 541,712
2016-03-16 $27.52 $27.99 $27.49 $27.90 $19.84 225,069
2016-03-15 $27.64 $27.71 $27.47 $27.67 $19.67 212,224
2016-03-14 $27.77 $27.85 $27.56 $27.75 $19.73 190,544
2016-03-11 $27.52 $27.80 $27.44 $27.78 $19.75 424,854
2016-03-10 $27.59 $27.78 $26.93 $27.23 $19.36 151,820
2016-03-09 $27.35 $27.74 $27.29 $27.50 $19.55 135,278
2016-03-08 $27.71 $27.71 $27.20 $27.31 $19.42 273,033
2016-03-07 $27.49 $27.78 $27.42 $27.78 $19.75 261,019
2016-03-04 $27.45 $27.63 $27.29 $27.63 $19.65 297,897
2016-03-03 $27.73 $27.89 $27.44 $27.48 $19.54 514,371
2016-03-02 $27.46 $27.71 $27.46 $27.68 $19.68 401,268
2016-03-01 $27.10 $27.54 $27.03 $27.54 $19.58 365,871
2016-02-29 $27.07 $27.39 $26.89 $26.92 $19.14 379,748
2016-02-26 $27.52 $27.68 $27.04 $27.04 $19.23 327,083
2016-02-25 $27.26 $27.52 $27.21 $27.52 $19.57 307,856
2016-02-24 $26.77 $27.14 $26.50 $27.11 $19.28 399,637
2016-02-23 $26.96 $27.23 $26.74 $26.93 $19.15 481,244
2016-02-22 $27.00 $27.39 $26.88 $26.98 $19.18 758,603
2016-02-19 $26.60 $26.79 $26.45 $26.73 $19.01 617,474
2016-02-18 $26.52 $26.72 $26.26 $26.64 $18.94 720,913
2016-02-17 $26.55 $26.89 $26.43 $26.48 $18.83 975,614
2016-02-16 $26.46 $26.62 $26.15 $26.44 $18.80 572,392
2016-02-12 $26.07 $26.30 $25.86 $26.25 $18.66 558,675
2016-02-11 $25.84 $26.15 $25.68 $25.87 $18.39 585,782
2016-02-10 $26.45 $26.92 $26.14 $26.15 $18.59 732,476
2016-02-09 $26.18 $26.57 $26.01 $26.35 $18.74 532,102
2016-02-08 $26.84 $26.84 $25.97 $26.53 $18.86 739,792
2016-02-05 $27.08 $27.62 $26.84 $26.99 $19.19 950,028
2016-02-04 $26.97 $27.38 $26.84 $27.21 $19.35 858,104
2016-02-03 $26.87 $27.21 $26.68 $27.10 $19.27 773,134
2016-02-02 $26.59 $26.72 $26.32 $26.66 $18.96 716,158
2016-02-01 $26.37 $26.91 $26.21 $26.71 $18.99 596,426
2016-01-29 $25.68 $26.53 $25.57 $26.50 $18.84 760,793
2016-01-28 $25.76 $25.91 $25.39 $25.48 $18.12 324,402
2016-01-27 $25.80 $25.82 $25.37 $25.60 $18.20 479,299
2016-01-26 $25.41 $25.83 $25.37 $25.83 $18.37 770,083
2016-01-25 $25.37 $25.72 $25.14 $25.24 $17.95 602,626
2016-01-22 $24.96 $25.50 $24.65 $25.43 $18.08 817,784
2016-01-21 $24.82 $25.18 $24.48 $24.69 $17.56 640,922
2016-01-20 $24.36 $24.95 $23.75 $24.63 $17.51 722,356
2016-01-19 $24.50 $24.88 $24.39 $24.73 $17.58 481,481
2016-01-15 $23.89 $24.33 $23.79 $24.29 $17.27 867,141
2016-01-14 $24.65 $24.83 $24.27 $24.39 $17.34 685,859
2016-01-13 $25.00 $25.06 $24.50 $24.58 $17.48 840,372
2016-01-12 $25.47 $25.47 $24.76 $24.92 $17.72 710,320
2016-01-11 $25.10 $25.44 $25.00 $25.20 $17.92 428,381
2016-01-08 $25.83 $25.98 $25.05 $25.08 $17.83 797,551
2016-01-07 $25.51 $25.80 $25.40 $25.67 $18.25 926,338
2016-01-06 $25.66 $26.21 $25.57 $26.10 $18.56 1,027,480
2016-01-05 $24.90 $25.94 $24.90 $25.88 $18.40 1,300,679
2016-01-04 $25.40 $25.43 $24.77 $24.86 $17.68 957,702
2015-12-31 $26.26 $26.32 $25.88 $25.93 $18.24 731,357
2015-12-30 $26.34 $26.52 $26.15 $26.26 $18.47 475,427
2015-12-29 $26.00 $26.40 $25.94 $26.40 $18.57 413,820
2015-12-28 $25.68 $25.89 $25.52 $25.86 $18.19 1,323,965
2015-12-24 $25.69 $25.84 $25.60 $25.74 $18.10 191,795
2015-12-23 $25.59 $25.70 $25.51 $25.70 $18.08 386,334
2015-12-22 $25.57 $25.79 $25.49 $25.51 $17.94 496,016
2015-12-21 $25.62 $25.66 $25.16 $25.51 $17.94 451,016
2015-12-18 $26.01 $26.01 $25.44 $25.45 $17.90 1,257,700
2015-12-17 $26.11 $26.32 $25.89 $26.00 $18.29 561,274
2015-12-16 $26.08 $26.43 $25.91 $26.29 $18.49 527,250
2015-12-15 $25.74 $26.05 $25.74 $25.95 $18.25 364,591
2015-12-14 $25.57 $25.76 $25.32 $25.58 $17.99 363,480
2015-12-11 $25.40 $25.71 $25.33 $25.61 $18.01 422,106
2015-12-10 $26.00 $26.12 $25.66 $25.73 $18.10 323,329
2015-12-09 $26.06 $26.32 $25.86 $25.99 $18.28 339,668
2015-12-08 $25.95 $26.36 $25.92 $26.16 $18.40 239,008
2015-12-07 $26.09 $26.13 $25.83 $26.06 $18.33 294,097
2015-12-04 $25.94 $26.45 $25.88 $26.16 $18.40 342,187
2015-12-03 $26.33 $26.34 $25.84 $25.87 $18.20 404,118
2015-12-02 $27.23 $27.28 $26.37 $26.44 $18.60 346,521
2015-12-01 $26.98 $27.21 $26.98 $27.17 $19.11 326,622
2015-11-30 $27.15 $27.25 $26.83 $26.91 $18.93 463,073
2015-11-27 $26.88 $27.19 $26.84 $27.07 $19.04 201,794
2015-11-25 $26.77 $26.95 $26.63 $26.89 $18.91 255,095
2015-11-24 $26.45 $26.78 $26.27 $26.75 $18.81 346,621
2015-11-23 $26.51 $26.77 $26.46 $26.61 $18.72 246,094
2015-11-20 $26.36 $26.63 $26.20 $26.57 $18.69 334,630
2015-11-19 $26.13 $26.38 $26.08 $26.18 $18.41 276,258
2015-11-18 $25.92 $26.16 $25.73 $26.13 $18.38 251,474
2015-11-17 $25.75 $26.06 $25.61 $25.86 $18.19 378,385
2015-11-16 $25.43 $25.83 $25.26 $25.83 $18.17 338,336
2015-11-13 $25.86 $26.02 $25.38 $25.39 $17.86 326,500
2015-11-12 $25.99 $26.15 $25.83 $25.88 $18.20 356,647
2015-11-11 $26.09 $26.26 $25.98 $26.10 $18.36 183,648
2015-11-10 $25.73 $26.14 $25.73 $26.07 $18.34 422,418
2015-11-09 $26.22 $26.43 $25.60 $25.71 $18.08 457,345
2015-11-06 $26.31 $26.42 $25.93 $26.41 $18.58 612,339
2015-11-05 $26.28 $26.75 $26.11 $26.74 $18.81 339,443
2015-11-04 $26.42 $26.55 $26.17 $26.26 $18.47 317,413
2015-11-03 $26.62 $26.66 $26.32 $26.36 $18.54 387,605
2015-11-02 $26.44 $26.77 $26.36 $26.72 $18.79 438,945
2015-10-30 $26.44 $26.73 $26.31 $26.41 $18.58 511,333
2015-10-29 $26.36 $26.53 $26.26 $26.36 $18.54 258,987
2015-10-28 $26.24 $26.57 $25.94 $26.53 $18.66 423,123
2015-10-27 $26.27 $26.39 $25.89 $26.26 $18.47 301,774
2015-10-26 $26.34 $26.44 $26.07 $26.29 $18.49 385,928
2015-10-23 $26.45 $26.63 $26.06 $26.31 $18.50 449,902
2015-10-22 $26.10 $26.46 $26.00 $26.39 $18.56 352,181
2015-10-21 $26.15 $26.32 $25.97 $26.00 $18.29 210,805
2015-10-20 $25.99 $26.26 $25.95 $26.14 $18.39 336,009
2015-10-19 $25.76 $26.10 $25.76 $26.09 $18.35 303,384
2015-10-16 $25.60 $25.83 $25.48 $25.82 $18.16 228,008
2015-10-15 $25.30 $25.58 $25.06 $25.58 $17.99 201,419
2015-10-14 $25.43 $25.52 $25.18 $25.21 $17.73 491,290
2015-10-13 $25.55 $25.75 $25.29 $25.39 $17.86 281,081
2015-10-12 $25.42 $25.72 $25.39 $25.62 $18.02 521,424
2015-10-09 $25.35 $25.46 $25.20 $25.33 $17.82 333,194
2015-10-08 $25.00 $25.36 $24.91 $25.35 $17.83 334,106
2015-10-07 $24.58 $25.03 $24.45 $25.03 $17.60 667,606
2015-10-06 $24.38 $24.53 $24.21 $24.46 $17.20 620,260
2015-10-05 $23.94 $24.41 $23.91 $24.40 $17.16 500,628
2015-10-02 $23.50 $23.94 $23.23 $23.85 $16.77 575,372
2015-10-01 $23.90 $24.00 $23.56 $23.90 $16.62 604,390
2015-09-30 $23.90 $24.18 $23.69 $23.81 $16.56 1,055,646
2015-09-29 $23.76 $23.85 $23.56 $23.69 $16.47 982,969
2015-09-28 $23.90 $24.04 $23.46 $23.68 $16.47 418,647
2015-09-25 $23.77 $24.20 $23.61 $24.04 $16.72 513,270
2015-09-24 $23.95 $24.22 $23.40 $23.65 $16.45 659,497
2015-09-23 $24.02 $24.16 $23.65 $24.01 $16.70 624,276
2015-09-22 $24.15 $24.36 $23.89 $23.93 $16.64 466,209
2015-09-21 $24.19 $24.47 $24.12 $24.30 $16.90 342,078
2015-09-18 $23.89 $24.41 $23.82 $24.08 $16.74 761,710
2015-09-17 $23.95 $24.66 $23.83 $24.17 $16.81 467,003
2015-09-16 $23.65 $24.10 $23.65 $24.02 $16.70 277,331
2015-09-15 $23.46 $23.68 $23.30 $23.59 $16.40 273,729
2015-09-14 $23.53 $23.61 $23.38 $23.41 $16.28 454,311
2015-09-11 $22.97 $23.51 $22.95 $23.51 $16.35 325,602
2015-09-10 $22.91 $23.29 $22.90 $23.04 $16.02 417,000
2015-09-09 $23.45 $23.45 $22.91 $22.93 $15.95 459,456
2015-09-08 $23.33 $23.50 $23.16 $23.30 $16.20 494,948
2015-09-04 $23.22 $23.37 $22.82 $23.03 $16.01 384,673
2015-09-03 $23.75 $23.92 $23.43 $23.50 $16.34 511,777
2015-09-02 $23.27 $23.42 $23.07 $23.29 $16.20 419,568
2015-09-01 $23.15 $23.41 $22.92 $23.07 $16.04 505,814
2015-08-31 $23.91 $24.06 $23.49 $23.51 $16.35 764,210
2015-08-28 $24.16 $24.22 $23.74 $23.99 $16.68 971,712
2015-08-27 $23.87 $24.29 $23.72 $24.16 $16.80 686,233
2015-08-26 $23.91 $23.99 $23.39 $23.94 $16.65 569,235
2015-08-25 $25.04 $25.04 $23.35 $23.37 $16.25 638,569
2015-08-24 $24.08 $24.97 $23.88 $24.12 $16.77 1,045,598
2015-08-21 $25.59 $25.95 $25.34 $25.57 $17.78 677,408
2015-08-20 $26.13 $26.21 $25.93 $26.00 $18.08 524,277
2015-08-19 $26.26 $26.51 $26.14 $26.26 $18.26 428,619
2015-08-18 $26.53 $26.74 $26.44 $26.48 $18.41 324,894
2015-08-17 $26.45 $26.66 $26.23 $26.64 $18.53 359,389
2015-08-14 $26.31 $26.50 $26.07 $26.49 $18.42 488,380
2015-08-13 $26.23 $26.49 $25.87 $26.39 $18.35 439,755
2015-08-12 $26.02 $26.26 $25.78 $26.24 $18.25 448,987
2015-08-11 $25.65 $26.23 $25.63 $26.18 $18.21 471,877
2015-08-10 $25.95 $26.07 $25.59 $25.68 $17.86 573,119
2015-08-07 $25.77 $26.07 $25.63 $25.83 $17.96 653,680
2015-08-06 $25.83 $26.04 $25.40 $25.91 $18.02 845,868
2015-08-05 $26.31 $26.32 $25.82 $25.91 $18.02 394,968
2015-08-04 $26.53 $26.68 $26.18 $26.26 $18.26 322,698
2015-08-03 $26.46 $26.67 $26.34 $26.54 $18.46 227,137
2015-07-31 $26.28 $26.61 $26.26 $26.40 $18.36 619,021
2015-07-30 $25.90 $26.31 $25.70 $26.12 $18.16 689,668
2015-07-29 $25.80 $26.38 $25.55 $26.20 $18.22 621,513
2015-07-28 $25.81 $25.98 $25.63 $25.78 $17.93 468,298
2015-07-27 $25.63 $25.89 $25.63 $25.75 $17.91 423,842
2015-07-24 $25.61 $25.85 $25.52 $25.65 $17.84 331,147
2015-07-23 $26.23 $26.23 $25.54 $25.64 $17.83 455,319
2015-07-22 $26.25 $26.48 $26.22 $26.27 $18.27 300,682
2015-07-21 $26.45 $26.62 $26.20 $26.32 $18.30 647,078
2015-07-20 $26.43 $26.67 $26.38 $26.48 $18.41 741,908
2015-07-17 $26.41 $26.53 $26.23 $26.52 $18.44 699,952
2015-07-16 $26.25 $26.52 $26.23 $26.46 $18.40 509,004
2015-07-15 $25.79 $26.17 $25.62 $26.14 $18.18 652,053
2015-07-14 $25.87 $26.03 $25.70 $25.95 $18.05 715,450
2015-07-13 $25.81 $26.19 $25.64 $25.81 $17.95 918,155
2015-07-10 $25.58 $25.88 $25.46 $25.66 $17.84 878,265
2015-07-09 $25.68 $25.86 $25.45 $25.50 $17.73 1,155,276
2015-07-08 $25.25 $25.52 $25.18 $25.50 $17.73 495,853
2015-07-07 $25.14 $25.54 $25.14 $25.48 $17.72 592,028
2015-07-06 $24.46 $25.03 $24.30 $25.02 $17.40 1,037,275
2015-07-02 $24.78 $25.02 $24.59 $24.65 $17.14 613,503
2015-07-01 $24.52 $24.81 $24.35 $24.81 $17.06 755,396
2015-06-30 $24.86 $24.86 $24.40 $24.47 $16.83 652,087
2015-06-29 $25.50 $25.77 $24.72 $24.74 $17.02 1,055,736
2015-06-26 $25.70 $25.87 $25.44 $25.49 $17.53 4,591,609
2015-06-25 $25.95 $26.15 $25.49 $25.67 $17.66 923,474
2015-06-24 $26.56 $26.68 $25.96 $25.96 $17.85 900,781
2015-06-23 $26.59 $26.78 $26.31 $26.47 $18.21 584,890
2015-06-22 $26.92 $27.16 $26.72 $26.73 $18.38 437,698
2015-06-19 $26.83 $27.03 $26.62 $26.92 $18.52 806,193
2015-06-18 $26.50 $27.11 $26.46 $26.89 $18.49 871,869
2015-06-17 $26.35 $26.57 $26.07 $26.51 $18.23 712,005
2015-06-16 $26.28 $26.33 $26.07 $26.27 $18.07 921,520
2015-06-15 $26.31 $26.48 $26.21 $26.25 $18.05 479,306
2015-06-12 $26.50 $26.67 $26.27 $26.32 $18.10 443,007
2015-06-11 $26.75 $26.75 $26.43 $26.60 $18.30 465,021
2015-06-10 $26.30 $26.80 $26.19 $26.58 $18.28 678,285
2015-06-09 $26.73 $26.85 $26.21 $26.29 $18.08 472,035
2015-06-08 $26.97 $26.97 $26.70 $26.77 $18.41 416,316
2015-06-05 $26.90 $27.19 $26.52 $26.93 $18.52 375,686
2015-06-04 $27.00 $27.18 $26.81 $27.10 $18.64 335,603
2015-06-03 $27.28 $27.30 $26.78 $27.05 $18.60 492,733
2015-06-02 $27.31 $27.36 $27.00 $27.34 $18.80 329,216
2015-06-01 $27.07 $27.48 $27.06 $27.44 $18.87 423,845
2015-05-29 $27.63 $27.63 $26.91 $27.05 $18.60 996,240
2015-05-28 $27.44 $27.66 $27.32 $27.58 $18.97 368,332
2015-05-27 $27.23 $27.57 $27.09 $27.48 $18.90 389,226
2015-05-26 $27.24 $27.32 $26.98 $27.17 $18.69 368,612
2015-05-22 $27.20 $27.51 $26.97 $27.28 $18.76 372,968
2015-05-21 $27.35 $27.37 $27.11 $27.28 $18.76 322,895
2015-05-20 $27.17 $27.44 $27.04 $27.27 $18.76 507,583
2015-05-19 $26.98 $27.25 $26.80 $27.09 $18.63 263,368
2015-05-18 $27.01 $27.18 $26.69 $27.07 $18.62 411,260
2015-05-15 $26.91 $27.29 $26.82 $27.18 $18.69 261,728
2015-05-14 $26.47 $26.86 $26.42 $26.85 $18.47 555,915
2015-05-13 $27.08 $27.25 $26.44 $26.48 $18.21 323,345
2015-05-12 $26.51 $27.02 $26.25 $26.90 $18.50 345,336
2015-05-11 $26.92 $27.24 $26.61 $26.67 $18.34 300,852
2015-05-08 $26.93 $27.58 $26.93 $27.10 $18.64 295,878
2015-05-07 $26.38 $26.90 $26.25 $26.68 $18.35 387,293
2015-05-06 $26.28 $26.47 $26.11 $26.35 $18.12 407,617
2015-05-05 $26.91 $26.92 $26.17 $26.31 $18.10 430,393
2015-05-04 $27.04 $27.37 $26.87 $26.95 $18.54 457,678
2015-05-01 $26.20 $27.33 $26.05 $26.87 $18.48 697,085
2015-04-30 $26.85 $26.87 $25.95 $26.20 $18.02 746,537
2015-04-29 $27.24 $27.38 $26.89 $26.90 $18.50 397,870
2015-04-28 $27.38 $27.70 $27.17 $27.48 $18.90 340,650
2015-04-27 $27.36 $27.68 $27.24 $27.42 $18.86 322,543
2015-04-24 $27.22 $27.45 $27.12 $27.35 $18.81 283,980
2015-04-23 $27.38 $27.48 $27.17 $27.20 $18.71 278,780
2015-04-22 $27.59 $27.90 $27.36 $27.39 $18.84 448,682
2015-04-21 $27.43 $27.67 $27.18 $27.58 $18.97 514,873
2015-04-20 $27.51 $27.56 $27.19 $27.38 $18.83 630,803
2015-04-17 $27.64 $27.75 $27.30 $27.41 $18.85 724,118
2015-04-16 $27.70 $27.86 $27.44 $27.78 $19.11 310,440
2015-04-15 $28.10 $28.10 $27.73 $27.79 $19.11 413,341
2015-04-14 $27.98 $28.09 $27.85 $27.95 $19.22 650,619
2015-04-13 $27.79 $27.99 $27.79 $27.87 $19.17 594,465
2015-04-10 $27.47 $28.26 $27.47 $27.87 $19.17 600,664
2015-04-09 $27.89 $27.90 $27.23 $27.29 $18.77 311,197
2015-04-08 $28.06 $28.17 $27.87 $28.01 $19.26 279,449
2015-04-07 $28.29 $28.29 $27.83 $27.95 $19.22 355,197
2015-04-06 $28.22 $28.47 $28.08 $28.33 $19.48 217,035
2015-04-02 $27.75 $28.33 $27.75 $28.18 $19.38 274,173
2015-04-01 $27.92 $28.15 $27.64 $27.92 $19.20 408,694
2015-03-31 $28.48 $28.59 $28.12 $28.17 $19.19 353,909
2015-03-30 $28.25 $28.63 $28.06 $28.53 $19.43 290,142
2015-03-27 $27.87 $28.33 $27.81 $28.10 $19.14 440,399
2015-03-26 $28.16 $28.45 $27.79 $27.88 $18.99 322,896
2015-03-25 $28.73 $29.02 $28.22 $28.26 $19.25 368,653
2015-03-24 $28.91 $29.02 $28.65 $28.69 $19.54 577,380
2015-03-23 $28.87 $29.25 $28.69 $28.96 $19.73 608,991
2015-03-20 $28.21 $28.99 $27.95 $28.87 $19.66 905,354
2015-03-19 $27.94 $28.33 $27.71 $28.07 $19.12 395,265
2015-03-18 $27.30 $28.11 $27.10 $28.05 $19.11 550,322
2015-03-17 $27.02 $27.47 $26.95 $27.27 $18.57 658,235
2015-03-16 $27.03 $27.43 $26.91 $27.28 $18.58 452,345
2015-03-13 $26.81 $27.02 $26.67 $26.96 $18.36 401,852
2015-03-12 $26.52 $26.90 $26.44 $26.85 $18.29 1,122,192
2015-03-11 $26.63 $26.72 $26.24 $26.39 $17.98 1,423,528
2015-03-10 $26.89 $27.18 $26.56 $26.59 $18.11 1,179,209
2015-03-09 $27.27 $27.48 $26.89 $26.97 $18.37 676,909
2015-03-06 $28.08 $28.08 $26.75 $27.13 $18.48 564,430
2015-03-05 $28.41 $28.76 $28.10 $28.15 $19.17 431,695
2015-03-04 $28.45 $28.63 $28.16 $28.26 $19.25 529,711
2015-03-03 $28.56 $28.59 $28.17 $28.49 $19.41 347,118
2015-03-02 $28.27 $28.99 $28.27 $28.59 $19.47 380,599
2015-02-27 $28.12 $28.36 $27.90 $28.32 $19.29 322,246
2015-02-26 $28.29 $28.29 $27.78 $28.13 $19.16 472,401
2015-02-25 $28.36 $28.51 $28.21 $28.28 $19.26 395,553
2015-02-24 $28.95 $28.95 $28.09 $28.33 $19.30 438,644
2015-02-23 $28.69 $29.00 $28.49 $28.98 $19.74 403,755
2015-02-20 $28.50 $28.83 $28.46 $28.63 $19.50 467,998
2015-02-19 $29.16 $29.16 $28.39 $28.51 $19.42 540,751
2015-02-18 $29.05 $29.29 $28.56 $29.27 $19.94 390,694
2015-02-17 $29.02 $29.45 $28.89 $29.08 $19.81 582,220
2015-02-13 $28.95 $29.27 $28.70 $29.17 $19.87 521,024
2015-02-12 $29.04 $29.13 $28.77 $28.94 $19.71 369,239
2015-02-11 $29.19 $29.45 $28.79 $28.85 $19.65 676,276
2015-02-10 $29.08 $29.25 $28.70 $29.22 $19.90 685,005
2015-02-09 $29.56 $29.70 $29.13 $29.18 $19.88 773,899
2015-02-06 $30.55 $30.56 $29.14 $29.62 $20.18 1,250,775
2015-02-05 $30.24 $30.59 $30.15 $30.56 $20.82 362,508
2015-02-04 $30.36 $30.38 $30.07 $30.25 $20.60 368,217
2015-02-03 $30.03 $30.64 $29.95 $30.34 $20.67 803,126
2015-02-02 $30.08 $30.16 $29.38 $30.03 $20.45 628,588
2015-01-30 $31.05 $31.13 $30.53 $30.56 $20.82 439,407
2015-01-29 $31.08 $31.25 $30.72 $31.16 $21.22 321,477
2015-01-28 $31.31 $31.54 $31.13 $31.15 $21.22 497,390
2015-01-27 $31.34 $31.57 $31.20 $31.24 $21.28 487,228
2015-01-26 $30.78 $31.45 $30.42 $31.44 $21.41 643,472
2015-01-23 $30.78 $31.20 $30.73 $30.77 $20.96 841,741
2015-01-22 $30.18 $30.68 $30.00 $30.68 $20.90 806,607
2015-01-21 $30.12 $30.14 $29.92 $30.03 $20.45 704,015
2015-01-20 $30.06 $30.50 $29.83 $30.15 $20.54 939,248
2015-01-16 $29.95 $30.38 $29.79 $30.35 $20.67 725,752
2015-01-15 $29.90 $29.96 $29.40 $29.93 $20.39 1,403,132
2015-01-14 $29.34 $29.87 $29.34 $29.83 $20.32 891,614
2015-01-13 $29.91 $29.92 $29.31 $29.61 $20.17 692,058
2015-01-12 $29.75 $30.02 $29.63 $29.76 $20.27 593,068
2015-01-09 $29.59 $30.15 $29.50 $29.65 $20.20 521,394
2015-01-08 $29.84 $30.00 $29.55 $29.70 $20.23 644,866
2015-01-07 $29.37 $29.82 $29.22 $29.77 $20.28 539,220
2015-01-06 $29.13 $29.46 $28.81 $29.25 $19.92 631,683
2015-01-05 $28.90 $29.36 $28.63 $29.11 $19.83 755,533
2015-01-02 $28.56 $28.93 $28.55 $28.85 $19.65 505,518
2014-12-31 $29.42 $29.68 $28.69 $28.74 $19.40 787,339
2014-12-30 $29.26 $29.44 $29.16 $29.40 $19.85 662,339
2014-12-29 $28.95 $29.42 $28.95 $29.36 $19.82 459,657
2014-12-26 $28.74 $29.20 $28.74 $28.93 $19.53 331,471
2014-12-24 $28.66 $28.99 $28.66 $28.69 $19.37 320,346
2014-12-23 $28.40 $28.80 $28.19 $28.72 $19.39 880,153
2014-12-22 $27.88 $28.39 $27.76 $28.35 $19.14 897,547
2014-12-19 $28.15 $28.34 $27.81 $27.86 $18.81 2,440,311
2014-12-18 $28.43 $28.43 $28.06 $28.20 $19.04 941,015
2014-12-17 $27.47 $28.20 $27.37 $28.17 $19.02 978,981
2014-12-16 $27.44 $27.59 $27.13 $27.45 $18.53 889,639
2014-12-15 $27.79 $27.83 $27.28 $27.45 $18.53 875,409
2014-12-12 $27.62 $27.94 $27.62 $27.78 $18.75 787,381
2014-12-11 $27.69 $27.88 $27.57 $27.78 $18.75 639,593
2014-12-10 $27.81 $27.87 $27.59 $27.65 $18.67 794,409
2014-12-09 $27.43 $27.95 $27.36 $27.87 $18.81 1,042,443
2014-12-08 $27.39 $27.84 $27.36 $27.59 $18.62 996,825
2014-12-05 $27.13 $27.35 $26.85 $27.34 $18.46 876,804
2014-12-04 $27.02 $27.36 $26.86 $27.23 $18.38 819,282
2014-12-03 $27.01 $27.20 $26.78 $27.02 $18.24 436,434
2014-12-02 $26.65 $27.09 $26.40 $27.01 $18.23 747,578
2014-12-01 $27.30 $27.37 $26.77 $26.77 $18.07 750,732
2014-11-28 $26.96 $27.45 $26.89 $27.28 $18.42 476,376
2014-11-26 $26.74 $27.08 $26.52 $27.03 $18.25 710,192
2014-11-25 $26.51 $26.73 $26.51 $26.65 $17.99 754,562
2014-11-24 $26.40 $26.62 $26.32 $26.58 $17.94 579,505
2014-11-21 $26.34 $26.40 $26.12 $26.24 $17.71 565,472
2014-11-20 $26.00 $26.22 $25.94 $26.15 $17.65 550,774
2014-11-19 $26.28 $26.28 $25.99 $26.05 $17.59 899,430
2014-11-18 $26.25 $26.32 $26.09 $26.16 $17.66 1,834,450
2014-11-17 $26.11 $26.37 $26.05 $26.18 $17.67 841,432
2014-11-14 $26.72 $26.73 $26.18 $26.20 $17.69 1,415,316
2014-11-13 $26.77 $27.00 $26.70 $26.74 $18.05 568,062
2014-11-12 $27.00 $27.14 $26.75 $26.80 $18.09 999,936
2014-11-11 $27.00 $27.11 $26.82 $26.99 $18.22 1,032,602

Kite Realty Group Trust (KRG) News Headlines

Recent Kite Realty Group Trust (KRG) News
Time Published Title News Site