RPT Realty (RPT) Exchange: NYSE
Data as of March 29, 2024
$12.83 ($0.00) 0.00%
RPT Realty - Daily Information
Click for more stock information on RPT Realty.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $12.83 |
Previous Close | $12.83 |
High | $12.83 |
Low | $12.83 |
Adjusted Open | $12.83 |
Previous Adjusted Close | $12.83 |
Adjusted High | $12.83 |
Adjusted Low | $12.83 |
About RPT Realty (RPT)
RPT Realty owns and operates a national portfolio of open-air shopping destinations principally located in top U.S. markets. The Company's shopping centers offer diverse, locally-curated consumer experiences that reflect the lifestyles of their surrounding communities and meet the modern expectations of the Company's retail partners. The Company is a fully integrated and self-administered REIT publicly traded on the New York Stock Exchange (the “NYSE”). The common shares of the Company, par value $0.01 per share are listed and traded on the NYSE under the ticker symbol “RPT”. As of September 30, 2021, the Company's property portfolio (the "aggregate portfolio") consisted of 57 multi-tenant shopping centers (including nine shopping centers owned through a joint venture) and 30 net lease retail properties (all of which are owned through a separate joint venture) which together represent 14.0 million square feet of gross leasable area (“GLA”). As of September 30, 2021, the Company’s pro-rata share of the aggregate portfolio was 92.5% leased.
Invest in RPT Realty (RPT)
Historical Stock Data for RPT Realty (RPT)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-01-02 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
2023-12-29 | $13.13 | $13.17 | $12.83 | $12.83 | $12.83 | 40,083,635 |
2023-12-28 | $13.05 | $13.18 | $13.04 | $13.16 | $13.16 | 2,457,571 |
2023-12-27 | $13.21 | $13.21 | $13.06 | $13.15 | $13.15 | 1,169,620 |
2023-12-26 | $13.20 | $13.23 | $13.12 | $13.19 | $13.19 | 811,748 |
2023-12-22 | $13.33 | $13.37 | $13.11 | $13.14 | $13.14 | 836,807 |
2023-12-21 | $13.23 | $13.26 | $13.07 | $13.21 | $13.21 | 1,056,552 |
2023-12-20 | $13.35 | $13.49 | $13.12 | $13.12 | $13.12 | 1,068,831 |
2023-12-19 | $13.36 | $13.47 | $13.27 | $13.36 | $13.36 | 622,806 |
2023-12-18 | $13.55 | $13.55 | $13.23 | $13.23 | $13.23 | 471,819 |
2023-12-15 | $13.60 | $13.67 | $13.38 | $13.48 | $13.48 | 1,893,394 |
2023-12-14 | $13.33 | $13.79 | $13.23 | $13.66 | $13.66 | 1,480,642 |
2023-12-13 | $12.25 | $13.03 | $12.24 | $12.95 | $12.95 | 1,271,942 |
2023-12-12 | $12.34 | $12.34 | $12.18 | $12.23 | $12.23 | 2,885,351 |
2023-12-11 | $12.22 | $12.34 | $12.14 | $12.29 | $12.29 | 1,513,496 |
2023-12-08 | $12.09 | $12.22 | $11.99 | $12.21 | $12.21 | 869,126 |
2023-12-07 | $12.23 | $12.26 | $12.06 | $12.16 | $12.16 | 711,583 |
2023-12-06 | $12.29 | $12.43 | $12.12 | $12.18 | $12.18 | 1,453,621 |
2023-12-05 | $12.40 | $12.46 | $12.23 | $12.39 | $12.20 | 1,718,678 |
2023-12-04 | $12.07 | $12.41 | $11.98 | $12.41 | $12.22 | 811,452 |
2023-12-01 | $11.57 | $12.10 | $11.57 | $12.09 | $11.90 | 989,117 |
2023-11-30 | $11.43 | $11.66 | $11.43 | $11.62 | $11.44 | 633,490 |
2023-11-29 | $11.56 | $11.65 | $11.44 | $11.45 | $11.27 | 460,630 |
2023-11-28 | $11.28 | $11.43 | $11.23 | $11.41 | $11.23 | 792,134 |
2023-11-27 | $11.25 | $11.45 | $11.19 | $11.36 | $11.18 | 459,113 |
2023-11-24 | $11.26 | $11.33 | $11.22 | $11.28 | $11.10 | 135,570 |
2023-11-22 | $11.35 | $11.38 | $11.26 | $11.29 | $11.11 | 184,204 |
2023-11-21 | $11.29 | $11.30 | $11.18 | $11.21 | $11.03 | 161,223 |
2023-11-20 | $11.34 | $11.37 | $11.21 | $11.37 | $11.19 | 386,170 |
2023-11-17 | $11.46 | $11.46 | $11.24 | $11.33 | $11.33 | 561,650 |
2023-11-16 | $11.44 | $11.44 | $11.17 | $11.29 | $11.29 | 591,855 |
2023-11-15 | $11.31 | $11.47 | $11.17 | $11.41 | $11.41 | 1,055,897 |
2023-11-14 | $11.19 | $11.52 | $10.93 | $11.38 | $11.38 | 652,442 |
2023-11-13 | $10.65 | $10.71 | $10.54 | $10.56 | $10.56 | 282,420 |
2023-11-10 | $10.68 | $10.80 | $10.66 | $10.76 | $10.76 | 845,679 |
2023-11-09 | $11.02 | $11.02 | $10.61 | $10.65 | $10.65 | 637,391 |
2023-11-08 | $11.02 | $11.03 | $10.93 | $10.96 | $10.96 | 431,847 |
2023-11-07 | $11.13 | $11.13 | $10.95 | $10.96 | $10.96 | 359,761 |
2023-11-06 | $11.31 | $11.31 | $11.11 | $11.18 | $11.18 | 367,942 |
2023-11-03 | $11.06 | $11.53 | $11.06 | $11.29 | $11.29 | 594,383 |
2023-11-02 | $11.17 | $11.20 | $11.01 | $11.14 | $11.14 | 397,910 |
2023-11-01 | $10.75 | $10.96 | $10.75 | $10.86 | $10.86 | 887,282 |
2023-10-31 | $10.50 | $10.79 | $10.41 | $10.79 | $10.79 | 553,136 |
2023-10-30 | $10.29 | $10.43 | $10.13 | $10.41 | $10.41 | 380,042 |
2023-10-27 | $10.37 | $10.40 | $10.09 | $10.15 | $10.15 | 514,318 |
2023-10-26 | $9.96 | $10.43 | $9.96 | $10.37 | $10.37 | 1,404,319 |
2023-10-25 | $10.08 | $10.09 | $9.86 | $9.87 | $9.87 | 460,939 |
2023-10-24 | $10.05 | $10.17 | $10.00 | $10.13 | $10.13 | 916,904 |
2023-10-23 | $9.99 | $10.14 | $9.94 | $9.94 | $9.94 | 398,126 |
2023-10-20 | $10.23 | $10.30 | $10.07 | $10.07 | $10.07 | 549,204 |
2023-10-19 | $10.31 | $10.45 | $10.17 | $10.20 | $10.20 | 603,061 |
2023-10-18 | $10.52 | $10.58 | $10.38 | $10.39 | $10.39 | 482,422 |
2023-10-17 | $10.32 | $10.72 | $10.32 | $10.63 | $10.63 | 678,734 |
2023-10-16 | $10.45 | $10.50 | $10.31 | $10.39 | $10.39 | 350,715 |
2023-10-13 | $10.52 | $10.52 | $10.24 | $10.33 | $10.33 | 496,557 |
2023-10-12 | $10.48 | $10.48 | $10.31 | $10.39 | $10.39 | 451,518 |
2023-10-11 | $10.34 | $10.54 | $10.30 | $10.51 | $10.51 | 683,957 |
2023-10-10 | $10.05 | $10.34 | $10.03 | $10.24 | $10.24 | 704,344 |
2023-10-09 | $9.82 | $10.10 | $9.82 | $10.05 | $10.05 | 489,487 |
2023-10-06 | $10.06 | $10.11 | $9.82 | $9.94 | $9.94 | 487,837 |
2023-10-05 | $10.15 | $10.19 | $10.03 | $10.15 | $10.15 | 683,978 |
2023-10-04 | $10.04 | $10.14 | $9.93 | $10.13 | $10.13 | 951,916 |
2023-10-03 | $10.18 | $10.21 | $9.89 | $10.05 | $10.05 | 882,348 |
2023-10-02 | $10.49 | $10.59 | $10.14 | $10.25 | $10.25 | 1,100,259 |
2023-09-29 | $10.71 | $10.81 | $10.50 | $10.56 | $10.56 | 1,162,389 |
2023-09-28 | $10.50 | $10.69 | $10.50 | $10.57 | $10.57 | 1,156,163 |
2023-09-27 | $10.50 | $10.65 | $10.46 | $10.47 | $10.47 | 764,119 |
2023-09-26 | $10.52 | $10.59 | $10.39 | $10.44 | $10.44 | 787,419 |
2023-09-25 | $10.56 | $10.66 | $10.52 | $10.61 | $10.61 | 331,921 |
2023-09-22 | $10.81 | $10.86 | $10.60 | $10.61 | $10.61 | 810,135 |
2023-09-21 | $10.96 | $11.01 | $10.77 | $10.77 | $10.77 | 440,767 |
2023-09-20 | $11.21 | $11.27 | $11.05 | $11.06 | $11.06 | 1,735,337 |
2023-09-19 | $11.20 | $11.26 | $11.09 | $11.10 | $11.10 | 822,500 |
2023-09-18 | $11.48 | $11.49 | $11.29 | $11.30 | $11.16 | 661,066 |
2023-09-15 | $11.44 | $11.59 | $11.44 | $11.47 | $11.33 | 3,846,083 |
2023-09-14 | $11.42 | $11.67 | $11.36 | $11.58 | $11.44 | 1,652,088 |
2023-09-13 | $11.38 | $11.44 | $11.23 | $11.26 | $11.12 | 1,288,086 |
2023-09-12 | $11.28 | $11.41 | $11.19 | $11.38 | $11.24 | 1,368,983 |
2023-09-11 | $11.28 | $11.34 | $11.19 | $11.25 | $11.11 | 983,040 |
2023-09-08 | $11.31 | $11.36 | $11.21 | $11.26 | $11.12 | 1,191,552 |
2023-09-07 | $11.30 | $11.36 | $11.19 | $11.25 | $11.11 | 1,133,133 |
2023-09-06 | $11.10 | $11.37 | $11.04 | $11.29 | $11.15 | 2,132,686 |
2023-09-05 | $11.20 | $11.30 | $11.09 | $11.10 | $10.96 | 1,215,020 |
2023-09-01 | $11.43 | $11.49 | $11.30 | $11.32 | $11.18 | 1,154,058 |
2023-08-31 | $11.37 | $11.44 | $11.28 | $11.34 | $11.20 | 2,162,890 |
2023-08-30 | $11.30 | $11.38 | $11.24 | $11.36 | $11.22 | 3,563,381 |
2023-08-29 | $11.23 | $11.49 | $11.17 | $11.29 | $11.15 | 6,694,692 |
2023-08-28 | $10.91 | $11.54 | $10.89 | $11.23 | $11.09 | 16,878,606 |
2023-08-25 | $9.65 | $9.68 | $9.54 | $9.57 | $9.45 | 447,185 |
2023-08-24 | $9.47 | $9.69 | $9.46 | $9.60 | $9.48 | 760,669 |
2023-08-23 | $9.31 | $9.52 | $9.25 | $9.52 | $9.40 | 449,358 |
2023-08-22 | $9.43 | $9.46 | $9.22 | $9.29 | $9.17 | 365,036 |
2023-08-21 | $9.66 | $9.71 | $9.35 | $9.37 | $9.25 | 473,758 |
2023-08-18 | $9.62 | $9.74 | $9.62 | $9.70 | $9.58 | 330,627 |
2023-08-17 | $9.78 | $9.88 | $9.68 | $9.68 | $9.56 | 436,464 |
2023-08-16 | $10.01 | $10.08 | $9.77 | $9.78 | $9.66 | 371,999 |
2023-08-15 | $10.10 | $10.18 | $9.99 | $10.01 | $9.89 | 371,820 |
2023-08-14 | $10.37 | $10.40 | $10.15 | $10.18 | $10.05 | 383,516 |
2023-08-11 | $10.43 | $10.47 | $10.35 | $10.44 | $10.31 | 413,013 |
2023-08-10 | $10.61 | $10.67 | $10.43 | $10.48 | $10.35 | 464,134 |
2023-08-09 | $10.56 | $10.66 | $10.48 | $10.59 | $10.46 | 772,477 |
2023-08-08 | $10.58 | $10.68 | $10.45 | $10.58 | $10.45 | 608,721 |
2023-08-07 | $10.62 | $10.81 | $10.60 | $10.70 | $10.57 | 1,905,534 |
2023-08-04 | $10.56 | $10.79 | $10.45 | $10.52 | $10.39 | 3,744,789 |
2023-08-03 | $10.53 | $10.84 | $10.49 | $10.58 | $10.45 | 1,752,275 |
2023-08-02 | $10.65 | $10.78 | $10.58 | $10.72 | $10.59 | 1,259,656 |
2023-08-01 | $10.77 | $10.87 | $10.68 | $10.81 | $10.68 | 295,145 |
2023-07-31 | $10.79 | $10.92 | $10.74 | $10.87 | $10.73 | 304,395 |
2023-07-28 | $10.86 | $10.93 | $10.69 | $10.73 | $10.60 | 393,486 |
2023-07-27 | $11.01 | $11.09 | $10.73 | $10.74 | $10.61 | 328,360 |
2023-07-26 | $10.92 | $11.03 | $10.87 | $11.01 | $10.87 | 258,620 |
2023-07-25 | $11.03 | $11.12 | $10.89 | $10.90 | $10.76 | 255,565 |
2023-07-24 | $11.02 | $11.15 | $10.98 | $11.11 | $10.97 | 248,834 |
2023-07-21 | $11.21 | $11.21 | $10.97 | $11.00 | $10.86 | 375,588 |
2023-07-20 | $11.15 | $11.18 | $10.97 | $11.11 | $10.97 | 323,767 |
2023-07-19 | $11.10 | $11.18 | $11.05 | $11.09 | $10.95 | 786,488 |
2023-07-18 | $10.95 | $11.08 | $10.93 | $11.06 | $10.92 | 778,325 |
2023-07-17 | $10.80 | $10.98 | $10.77 | $10.96 | $10.82 | 504,629 |
2023-07-14 | $10.80 | $10.85 | $10.62 | $10.83 | $10.83 | 318,934 |
2023-07-13 | $10.79 | $10.83 | $10.72 | $10.83 | $10.83 | 279,438 |
2023-07-12 | $10.91 | $10.96 | $10.75 | $10.76 | $10.76 | 421,332 |
2023-07-11 | $10.50 | $10.72 | $10.43 | $10.70 | $10.70 | 320,260 |
2023-07-10 | $10.43 | $10.46 | $10.29 | $10.44 | $10.44 | 289,580 |
2023-07-07 | $10.45 | $10.58 | $10.38 | $10.39 | $10.39 | 384,787 |
2023-07-06 | $10.27 | $10.50 | $10.14 | $10.44 | $10.44 | 455,728 |
2023-07-05 | $10.48 | $10.54 | $10.30 | $10.42 | $10.42 | 490,213 |
2023-07-03 | $10.41 | $10.58 | $10.41 | $10.54 | $10.54 | 245,479 |
2023-06-30 | $10.55 | $10.59 | $10.29 | $10.45 | $10.45 | 996,600 |
2023-06-29 | $10.05 | $10.40 | $10.03 | $10.40 | $10.40 | 337,864 |
2023-06-28 | $10.14 | $10.14 | $9.96 | $10.06 | $10.06 | 442,217 |
2023-06-27 | $9.85 | $10.12 | $9.76 | $10.11 | $10.11 | 362,483 |
2023-06-26 | $9.48 | $9.85 | $9.48 | $9.80 | $9.80 | 889,473 |
2023-06-23 | $9.46 | $9.58 | $9.35 | $9.48 | $9.48 | 752,137 |
2023-06-22 | $9.82 | $9.83 | $9.57 | $9.65 | $9.65 | 436,253 |
2023-06-21 | $10.04 | $10.09 | $9.76 | $9.79 | $9.79 | 970,562 |
2023-06-20 | $10.21 | $10.21 | $10.01 | $10.10 | $10.10 | 405,717 |
2023-06-16 | $10.23 | $10.25 | $10.08 | $10.22 | $10.22 | 1,014,941 |
2023-06-15 | $10.24 | $10.27 | $10.05 | $10.23 | $10.09 | 517,763 |
2023-06-14 | $10.44 | $10.51 | $10.23 | $10.34 | $10.20 | 505,176 |
2023-06-13 | $10.45 | $10.63 | $10.36 | $10.38 | $10.24 | 651,787 |
2023-06-12 | $10.39 | $10.48 | $10.26 | $10.45 | $10.31 | 371,113 |
2023-06-09 | $10.31 | $10.38 | $10.30 | $10.36 | $10.22 | 332,800 |
2023-06-08 | $10.50 | $10.55 | $10.11 | $10.40 | $10.26 | 961,523 |
2023-06-07 | $10.23 | $10.61 | $10.17 | $10.53 | $10.39 | 601,512 |
2023-06-06 | $9.68 | $10.15 | $9.68 | $10.13 | $9.99 | 399,529 |
2023-06-05 | $9.61 | $9.81 | $9.57 | $9.66 | $9.53 | 393,486 |
2023-06-02 | $9.42 | $9.78 | $9.42 | $9.74 | $9.61 | 519,827 |
2023-06-01 | $9.31 | $9.35 | $9.18 | $9.25 | $9.13 | 387,516 |
2023-05-31 | $9.24 | $9.36 | $9.16 | $9.32 | $9.19 | 452,052 |
2023-05-30 | $9.24 | $9.30 | $9.15 | $9.25 | $9.13 | 332,789 |
2023-05-26 | $8.99 | $9.22 | $8.95 | $9.20 | $9.20 | 492,136 |
2023-05-25 | $9.07 | $9.10 | $8.85 | $8.97 | $8.97 | 487,347 |
2023-05-24 | $9.18 | $9.21 | $9.06 | $9.18 | $9.18 | 906,990 |
2023-05-23 | $9.28 | $9.52 | $9.27 | $9.28 | $9.28 | 366,511 |
2023-05-22 | $9.12 | $9.32 | $9.04 | $9.31 | $9.31 | 778,811 |
2023-05-19 | $9.20 | $9.20 | $8.95 | $9.09 | $9.09 | 809,917 |
2023-05-18 | $8.88 | $9.16 | $8.88 | $9.06 | $9.06 | 462,886 |
2023-05-17 | $8.76 | $8.98 | $8.67 | $8.93 | $8.93 | 657,120 |
2023-05-16 | $9.06 | $9.06 | $8.72 | $8.72 | $8.72 | 461,244 |
2023-05-15 | $9.01 | $9.11 | $8.94 | $9.07 | $9.07 | 1,032,160 |
2023-05-12 | $8.99 | $9.03 | $8.81 | $8.93 | $8.93 | 832,359 |
2023-05-11 | $8.92 | $9.03 | $8.87 | $8.94 | $8.94 | 881,611 |
2023-05-10 | $9.17 | $9.20 | $9.00 | $9.03 | $9.03 | 607,365 |
2023-05-09 | $9.11 | $9.11 | $8.94 | $9.02 | $9.02 | 212,177 |
2023-05-08 | $9.29 | $9.29 | $9.04 | $9.14 | $9.14 | 254,044 |
2023-05-05 | $9.17 | $9.33 | $9.10 | $9.24 | $9.24 | 559,129 |
2023-05-04 | $8.89 | $9.06 | $8.71 | $9.00 | $9.00 | 756,481 |
2023-05-03 | $9.10 | $9.20 | $8.98 | $8.99 | $8.99 | 555,557 |
2023-05-02 | $9.16 | $9.19 | $8.88 | $9.06 | $9.06 | 683,053 |
2023-05-01 | $9.26 | $9.34 | $9.10 | $9.19 | $9.19 | 461,358 |
2023-04-28 | $9.10 | $9.37 | $9.10 | $9.30 | $9.30 | 438,394 |
2023-04-27 | $8.91 | $9.15 | $8.90 | $9.11 | $9.11 | 529,523 |
2023-04-26 | $8.94 | $9.07 | $8.86 | $8.88 | $8.88 | 299,331 |
2023-04-25 | $8.88 | $9.11 | $8.88 | $9.05 | $9.05 | 381,203 |
2023-04-24 | $9.25 | $9.27 | $8.96 | $8.99 | $8.99 | 385,676 |
2023-04-21 | $9.33 | $9.35 | $9.19 | $9.26 | $9.26 | 304,494 |
2023-04-20 | $9.35 | $9.36 | $9.19 | $9.27 | $9.27 | 325,034 |
2023-04-19 | $9.24 | $9.42 | $9.18 | $9.41 | $9.41 | 338,593 |
2023-04-18 | $9.40 | $9.41 | $9.24 | $9.33 | $9.33 | 251,545 |
2023-04-17 | $9.20 | $9.40 | $9.18 | $9.40 | $9.40 | 537,082 |
2023-04-14 | $9.24 | $9.34 | $9.04 | $9.18 | $9.18 | 355,969 |
2023-04-13 | $9.24 | $9.26 | $9.08 | $9.20 | $9.20 | 408,281 |
2023-04-12 | $9.45 | $9.45 | $9.18 | $9.22 | $9.22 | 442,531 |
2023-04-11 | $9.36 | $9.47 | $9.28 | $9.33 | $9.33 | 408,914 |
2023-04-10 | $9.31 | $9.43 | $9.16 | $9.29 | $9.29 | 330,814 |
2023-04-06 | $9.37 | $9.38 | $9.21 | $9.32 | $9.32 | 443,654 |
2023-04-05 | $9.33 | $9.38 | $9.22 | $9.30 | $9.30 | 303,275 |
2023-04-04 | $9.59 | $9.59 | $9.31 | $9.40 | $9.40 | 378,065 |
2023-04-03 | $9.54 | $9.68 | $9.42 | $9.60 | $9.60 | 609,571 |
2023-03-31 | $9.28 | $9.52 | $9.26 | $9.51 | $9.51 | 663,578 |
2023-03-30 | $9.18 | $9.24 | $9.10 | $9.21 | $9.21 | 348,220 |
2023-03-29 | $9.05 | $9.11 | $8.93 | $9.10 | $9.10 | 549,558 |
2023-03-28 | $8.95 | $9.02 | $8.88 | $8.97 | $8.97 | 419,259 |
2023-03-27 | $9.10 | $9.15 | $8.99 | $9.03 | $9.03 | 316,601 |
2023-03-24 | $8.65 | $8.99 | $8.62 | $8.95 | $8.95 | 547,033 |
2023-03-23 | $8.81 | $8.93 | $8.72 | $8.78 | $8.78 | 696,713 |
2023-03-22 | $9.36 | $9.36 | $8.78 | $8.80 | $8.80 | 676,742 |
2023-03-21 | $9.30 | $9.51 | $9.30 | $9.40 | $9.40 | 829,702 |
2023-03-20 | $9.01 | $9.36 | $9.01 | $9.15 | $9.15 | 630,448 |
2023-03-17 | $9.24 | $9.24 | $8.92 | $8.93 | $8.93 | 1,739,939 |
2023-03-16 | $9.67 | $9.82 | $9.31 | $9.56 | $9.41 | 491,759 |
2023-03-15 | $9.60 | $9.81 | $9.55 | $9.79 | $9.64 | 643,910 |
2023-03-14 | $9.83 | $10.05 | $9.75 | $9.87 | $9.72 | 523,387 |
2023-03-13 | $9.49 | $9.73 | $9.47 | $9.55 | $9.40 | 670,908 |
2023-03-10 | $10.07 | $10.10 | $9.53 | $9.68 | $9.53 | 619,113 |
2023-03-09 | $10.35 | $10.41 | $10.10 | $10.10 | $9.94 | 378,912 |
2023-03-08 | $10.36 | $10.42 | $10.21 | $10.37 | $10.21 | 671,758 |
2023-03-07 | $10.58 | $10.66 | $10.23 | $10.32 | $10.16 | 258,761 |
2023-03-06 | $10.75 | $10.80 | $10.54 | $10.58 | $10.42 | 311,465 |
2023-03-03 | $10.76 | $10.82 | $10.64 | $10.76 | $10.59 | 270,541 |
2023-03-02 | $10.67 | $10.75 | $10.63 | $10.70 | $10.53 | 278,345 |
2023-03-01 | $10.66 | $10.80 | $10.44 | $10.74 | $10.57 | 702,840 |
2023-02-28 | $10.61 | $10.88 | $10.60 | $10.72 | $10.55 | 800,137 |
2023-02-27 | $10.66 | $10.84 | $10.56 | $10.64 | $10.48 | 514,948 |
2023-02-24 | $10.44 | $10.61 | $10.39 | $10.54 | $10.38 | 440,114 |
2023-02-23 | $10.49 | $10.66 | $10.39 | $10.59 | $10.43 | 563,448 |
2023-02-22 | $10.42 | $10.61 | $10.37 | $10.43 | $10.27 | 758,169 |
2023-02-21 | $10.37 | $10.70 | $10.19 | $10.38 | $10.22 | 610,867 |
2023-02-17 | $10.85 | $10.90 | $10.67 | $10.80 | $10.63 | 566,530 |
2023-02-16 | $10.80 | $11.04 | $10.44 | $10.84 | $10.67 | 468,169 |
2023-02-15 | $10.41 | $10.61 | $10.40 | $10.60 | $10.44 | 342,501 |
2023-02-14 | $10.49 | $10.68 | $10.44 | $10.48 | $10.32 | 347,951 |
2023-02-13 | $10.35 | $10.59 | $10.35 | $10.57 | $10.41 | 344,939 |
2023-02-10 | $10.20 | $10.48 | $10.20 | $10.42 | $10.26 | 416,608 |
2023-02-09 | $10.47 | $10.56 | $10.17 | $10.19 | $10.03 | 452,792 |
2023-02-08 | $10.45 | $10.55 | $10.36 | $10.40 | $10.24 | 161,188 |
2023-02-07 | $10.54 | $10.74 | $10.42 | $10.55 | $10.39 | 326,876 |
2023-02-06 | $10.73 | $10.73 | $10.46 | $10.64 | $10.48 | 250,328 |
2023-02-03 | $10.73 | $10.83 | $10.64 | $10.79 | $10.62 | 462,914 |
2023-02-02 | $10.72 | $11.05 | $10.69 | $10.89 | $10.72 | 359,826 |
2023-02-01 | $10.48 | $10.74 | $10.35 | $10.60 | $10.44 | 565,023 |
2023-01-31 | $10.16 | $10.53 | $10.12 | $10.48 | $10.32 | 503,911 |
2023-01-30 | $10.31 | $10.36 | $10.12 | $10.13 | $9.97 | 138,334 |
2023-01-27 | $10.24 | $10.45 | $10.22 | $10.39 | $10.23 | 206,575 |
2023-01-26 | $10.25 | $10.30 | $10.13 | $10.25 | $10.09 | 196,046 |
2023-01-25 | $10.11 | $10.17 | $10.05 | $10.17 | $10.01 | 151,122 |
2023-01-24 | $10.12 | $10.20 | $10.06 | $10.16 | $10.00 | 190,397 |
2023-01-23 | $10.04 | $10.20 | $9.98 | $10.17 | $10.01 | 215,106 |
2023-01-20 | $9.99 | $10.07 | $9.85 | $10.05 | $10.05 | 358,094 |
2023-01-19 | $9.99 | $10.07 | $9.94 | $9.98 | $9.98 | 298,124 |
2023-01-18 | $10.31 | $10.34 | $9.98 | $10.06 | $10.06 | 320,205 |
2023-01-17 | $10.02 | $10.36 | $10.02 | $10.23 | $10.23 | 409,678 |
2023-01-13 | $10.12 | $10.14 | $10.02 | $10.06 | $10.06 | 255,758 |
2023-01-12 | $9.91 | $10.22 | $9.80 | $10.21 | $10.21 | 409,885 |
2023-01-11 | $9.52 | $9.87 | $9.44 | $9.84 | $9.84 | 571,492 |
2023-01-10 | $9.61 | $9.70 | $9.35 | $9.41 | $9.41 | 439,923 |
2023-01-09 | $9.86 | $9.93 | $9.62 | $9.73 | $9.73 | 597,237 |
2023-01-06 | $9.93 | $10.02 | $9.86 | $9.88 | $9.88 | 490,557 |
2023-01-05 | $10.14 | $10.14 | $9.88 | $9.91 | $9.91 | 594,078 |
2023-01-04 | $9.61 | $10.25 | $9.61 | $10.19 | $10.19 | 643,211 |
2023-01-03 | $10.19 | $10.32 | $9.97 | $10.06 | $10.06 | 433,996 |
2022-12-30 | $9.90 | $10.06 | $9.87 | $10.04 | $10.04 | 654,070 |
2022-12-29 | $9.92 | $10.05 | $9.87 | $9.97 | $9.97 | 489,386 |
2022-12-28 | $10.09 | $10.12 | $9.78 | $9.81 | $9.81 | 523,484 |
2022-12-27 | $10.09 | $10.11 | $9.99 | $10.03 | $10.03 | 229,866 |
2022-12-23 | $9.91 | $10.11 | $9.90 | $10.08 | $10.08 | 303,938 |
2022-12-22 | $9.85 | $10.01 | $9.76 | $9.97 | $9.97 | 224,888 |
2022-12-21 | $10.05 | $10.24 | $9.99 | $10.00 | $10.00 | 300,146 |
2022-12-20 | $9.98 | $10.05 | $9.85 | $9.97 | $9.97 | 491,278 |
2022-12-19 | $10.27 | $10.30 | $10.01 | $10.03 | $10.03 | 424,803 |
2022-12-16 | $10.42 | $10.65 | $10.20 | $10.37 | $10.24 | 2,847,998 |
2022-12-15 | $10.81 | $10.89 | $10.60 | $10.62 | $10.48 | 546,744 |
2022-12-14 | $11.01 | $11.21 | $10.93 | $10.99 | $10.85 | 448,120 |
2022-12-13 | $11.05 | $11.20 | $10.81 | $10.95 | $10.81 | 780,917 |
2022-12-12 | $10.87 | $10.93 | $10.68 | $10.80 | $10.66 | 422,402 |
2022-12-09 | $10.84 | $10.94 | $10.78 | $10.87 | $10.87 | 201,778 |
2022-12-08 | $10.92 | $11.07 | $10.83 | $10.89 | $10.89 | 239,201 |
2022-12-07 | $10.78 | $11.08 | $10.78 | $10.86 | $10.86 | 402,313 |
2022-12-06 | $10.86 | $10.97 | $10.81 | $10.84 | $10.84 | 361,584 |
2022-12-05 | $10.96 | $11.09 | $10.83 | $10.84 | $10.84 | 252,553 |
2022-12-02 | $11.00 | $11.26 | $10.96 | $11.11 | $11.11 | 299,879 |
2022-12-01 | $11.31 | $11.39 | $10.98 | $11.17 | $11.17 | 378,737 |
2022-11-30 | $11.06 | $11.25 | $10.93 | $11.20 | $11.20 | 501,961 |
2022-11-29 | $10.90 | $11.12 | $10.83 | $11.12 | $11.12 | 484,371 |
2022-11-28 | $11.15 | $11.19 | $10.81 | $10.81 | $10.81 | 460,348 |
2022-11-25 | $11.22 | $11.27 | $11.16 | $11.24 | $11.24 | 109,114 |
2022-11-23 | $11.07 | $11.18 | $10.96 | $11.18 | $11.18 | 184,337 |
2022-11-22 | $10.99 | $11.12 | $10.92 | $11.07 | $11.07 | 254,641 |
2022-11-21 | $10.94 | $11.03 | $10.86 | $10.93 | $10.93 | 285,547 |
2022-11-18 | $11.20 | $11.21 | $10.98 | $11.03 | $11.03 | 349,440 |
2022-11-17 | $10.67 | $10.98 | $10.67 | $10.98 | $10.98 | 440,374 |
2022-11-16 | $11.00 | $11.00 | $10.81 | $10.83 | $10.83 | 319,300 |
2022-11-15 | $11.08 | $11.08 | $10.83 | $11.00 | $11.00 | 392,926 |
2022-11-14 | $10.76 | $10.97 | $10.66 | $10.82 | $10.82 | 411,961 |
2022-11-11 | $10.76 | $10.88 | $10.70 | $10.84 | $10.84 | 368,663 |
2022-11-10 | $10.51 | $10.86 | $10.48 | $10.83 | $10.83 | 480,010 |
2022-11-09 | $10.07 | $10.22 | $9.99 | $10.08 | $10.08 | 706,356 |
2022-11-08 | $10.20 | $10.24 | $10.08 | $10.11 | $10.11 | 422,397 |
2022-11-07 | $10.07 | $10.16 | $9.81 | $10.13 | $10.13 | 470,940 |
2022-11-04 | $9.63 | $10.02 | $9.54 | $10.01 | $10.01 | 413,870 |
2022-11-03 | $9.39 | $9.50 | $8.78 | $9.49 | $9.49 | 875,212 |
2022-11-02 | $9.31 | $9.31 | $8.96 | $9.03 | $9.03 | 854,033 |
2022-11-01 | $9.16 | $9.36 | $9.00 | $9.32 | $9.32 | 650,330 |
2022-10-31 | $9.18 | $9.33 | $9.15 | $9.30 | $9.30 | 566,865 |
2022-10-28 | $9.14 | $9.30 | $8.99 | $9.28 | $9.28 | 411,607 |
2022-10-27 | $9.10 | $9.26 | $9.03 | $9.09 | $9.09 | 509,564 |
2022-10-26 | $9.27 | $9.30 | $8.99 | $9.02 | $9.02 | 545,677 |
2022-10-25 | $8.84 | $9.28 | $8.84 | $9.18 | $9.18 | 455,839 |
2022-10-24 | $8.85 | $8.90 | $8.73 | $8.79 | $8.79 | 424,008 |
2022-10-21 | $8.58 | $8.76 | $8.49 | $8.76 | $8.76 | 503,828 |
2022-10-20 | $8.49 | $8.65 | $8.41 | $8.46 | $8.46 | 762,932 |
2022-10-19 | $8.67 | $8.74 | $8.42 | $8.52 | $8.52 | 421,590 |
2022-10-18 | $8.86 | $8.98 | $8.65 | $8.77 | $8.77 | 377,604 |
2022-10-17 | $8.59 | $8.73 | $8.57 | $8.67 | $8.67 | 525,626 |
2022-10-14 | $8.72 | $8.81 | $8.34 | $8.37 | $8.37 | 429,848 |
2022-10-13 | $8.17 | $8.63 | $8.07 | $8.59 | $8.59 | 597,645 |
2022-10-12 | $8.44 | $8.45 | $8.29 | $8.35 | $8.35 | 481,998 |
2022-10-11 | $8.13 | $8.51 | $8.06 | $8.40 | $8.40 | 668,259 |
2022-10-10 | $7.98 | $8.27 | $7.98 | $8.16 | $8.16 | 367,907 |
2022-10-07 | $8.04 | $8.10 | $7.86 | $7.97 | $7.97 | 636,654 |
2022-10-06 | $7.98 | $8.13 | $7.93 | $8.09 | $8.09 | 844,064 |
2022-10-05 | $7.98 | $8.08 | $7.79 | $8.02 | $8.02 | 545,667 |
2022-10-04 | $7.93 | $8.18 | $7.87 | $8.16 | $8.16 | 501,770 |
2022-10-03 | $7.72 | $7.93 | $7.49 | $7.79 | $7.79 | 807,338 |
2022-09-30 | $7.50 | $7.68 | $7.47 | $7.56 | $7.56 | 697,658 |
2022-09-29 | $7.72 | $7.82 | $7.28 | $7.46 | $7.46 | 589,746 |
2022-09-28 | $7.65 | $8.00 | $7.55 | $7.86 | $7.86 | 568,651 |
2022-09-27 | $7.79 | $7.79 | $7.54 | $7.56 | $7.56 | 498,088 |
2022-09-26 | $8.04 | $8.04 | $7.51 | $7.67 | $7.67 | 546,693 |
2022-09-23 | $8.19 | $8.21 | $7.95 | $8.11 | $8.11 | 501,760 |
2022-09-22 | $8.66 | $8.68 | $8.24 | $8.30 | $8.30 | 390,146 |
2022-09-21 | $8.94 | $9.05 | $8.64 | $8.65 | $8.65 | 380,635 |
2022-09-20 | $9.06 | $9.06 | $8.84 | $8.92 | $8.92 | 288,821 |
2022-09-19 | $9.03 | $9.20 | $9.03 | $9.15 | $9.15 | 310,914 |
2022-09-16 | $9.04 | $9.30 | $8.96 | $9.28 | $9.28 | 1,103,930 |
2022-09-15 | $9.08 | $9.26 | $9.07 | $9.12 | $9.12 | 471,770 |
2022-09-14 | $9.20 | $9.21 | $8.95 | $9.09 | $9.09 | 527,549 |
2022-09-13 | $9.65 | $9.67 | $9.23 | $9.26 | $9.26 | 399,146 |
2022-09-12 | $9.80 | $9.90 | $9.73 | $9.89 | $9.89 | 296,897 |
2022-09-09 | $9.61 | $9.77 | $9.58 | $9.71 | $9.71 | 208,920 |
2022-09-08 | $9.59 | $9.73 | $9.46 | $9.56 | $9.56 | 379,465 |
2022-09-07 | $9.51 | $9.65 | $9.42 | $9.65 | $9.65 | 663,421 |
2022-09-06 | $9.46 | $9.57 | $9.40 | $9.53 | $9.53 | 370,243 |
2022-09-02 | $9.70 | $9.78 | $9.48 | $9.53 | $9.53 | 409,243 |
2022-09-01 | $9.55 | $9.59 | $9.35 | $9.57 | $9.57 | 503,774 |
2022-08-31 | $9.73 | $9.83 | $9.61 | $9.63 | $9.63 | 300,024 |
2022-08-30 | $9.85 | $9.92 | $9.74 | $9.75 | $9.75 | 260,547 |
2022-08-29 | $9.96 | $10.01 | $9.82 | $9.84 | $9.84 | 345,682 |
2022-08-26 | $10.30 | $10.30 | $10.01 | $10.01 | $10.01 | 241,440 |
2022-08-25 | $10.11 | $10.29 | $10.11 | $10.27 | $10.27 | 213,250 |
2022-08-24 | $10.16 | $10.27 | $10.10 | $10.13 | $10.13 | 307,046 |
2022-08-23 | $10.14 | $10.31 | $10.11 | $10.17 | $10.17 | 263,830 |
2022-08-22 | $10.36 | $10.37 | $10.17 | $10.21 | $10.21 | 246,624 |
2022-08-19 | $10.75 | $10.80 | $10.44 | $10.49 | $10.49 | 510,518 |
2022-08-18 | $10.78 | $10.90 | $10.74 | $10.80 | $10.80 | 278,266 |
2022-08-17 | $10.83 | $10.85 | $10.72 | $10.78 | $10.78 | 544,534 |
2022-08-16 | $10.58 | $10.99 | $10.58 | $10.96 | $10.96 | 551,802 |
2022-08-15 | $10.85 | $11.02 | $10.85 | $11.01 | $11.01 | 289,296 |
2022-08-12 | $10.76 | $10.94 | $10.76 | $10.92 | $10.92 | 313,949 |
2022-08-11 | $10.79 | $10.88 | $10.68 | $10.69 | $10.69 | 878,792 |
2022-08-10 | $10.70 | $10.74 | $10.61 | $10.68 | $10.68 | 418,012 |
2022-08-09 | $10.53 | $10.57 | $10.40 | $10.46 | $10.46 | 482,863 |
2022-08-08 | $10.60 | $10.75 | $10.48 | $10.55 | $10.55 | 300,317 |
2022-08-05 | $10.46 | $10.55 | $10.35 | $10.53 | $10.53 | 347,854 |
2022-08-04 | $10.78 | $10.78 | $10.32 | $10.56 | $10.56 | 385,811 |
2022-08-03 | $10.68 | $10.87 | $10.65 | $10.65 | $10.65 | 415,622 |
2022-08-02 | $10.80 | $10.87 | $10.65 | $10.65 | $10.65 | 298,067 |
2022-08-01 | $10.73 | $10.94 | $10.54 | $10.82 | $10.82 | 305,443 |
2022-07-29 | $10.73 | $10.96 | $10.72 | $10.87 | $10.87 | 262,880 |
2022-07-28 | $10.64 | $10.78 | $10.61 | $10.78 | $10.78 | 216,994 |
2022-07-27 | $10.38 | $10.62 | $10.37 | $10.57 | $10.57 | 251,648 |
2022-07-26 | $10.52 | $10.65 | $10.34 | $10.37 | $10.37 | 272,334 |
2022-07-25 | $10.53 | $10.63 | $10.43 | $10.57 | $10.57 | 410,049 |
2022-07-22 | $10.64 | $10.68 | $10.39 | $10.49 | $10.49 | 308,970 |
2022-07-21 | $10.57 | $10.58 | $10.32 | $10.58 | $10.58 | 250,500 |
2022-07-20 | $10.46 | $10.71 | $10.40 | $10.68 | $10.68 | 399,959 |
2022-07-19 | $10.27 | $10.56 | $10.22 | $10.47 | $10.47 | 494,339 |
2022-07-18 | $9.98 | $10.09 | $9.91 | $10.07 | $10.07 | 431,533 |
2022-07-15 | $9.83 | $9.89 | $9.63 | $9.88 | $9.88 | 499,951 |
2022-07-14 | $9.48 | $9.68 | $9.48 | $9.60 | $9.60 | 308,621 |
2022-07-13 | $9.81 | $9.87 | $9.68 | $9.71 | $9.71 | 290,920 |
2022-07-12 | $9.59 | $9.98 | $9.59 | $9.90 | $9.90 | 356,644 |
2022-07-11 | $9.69 | $9.81 | $9.61 | $9.70 | $9.70 | 276,125 |
2022-07-08 | $9.78 | $9.94 | $9.66 | $9.82 | $9.82 | 641,353 |
2022-07-07 | $9.81 | $9.93 | $9.78 | $9.80 | $9.80 | 358,266 |
2022-07-06 | $9.96 | $10.04 | $9.68 | $9.71 | $9.71 | 455,422 |
2022-07-05 | $9.74 | $9.94 | $9.56 | $9.94 | $9.94 | 557,367 |
2022-07-01 | $9.76 | $9.97 | $9.62 | $9.89 | $9.89 | 637,687 |
2022-06-30 | $9.64 | $9.96 | $9.29 | $9.83 | $9.83 | 1,093,618 |
2022-06-29 | $10.35 | $10.35 | $10.09 | $10.12 | $10.12 | 493,910 |
2022-06-28 | $10.51 | $10.70 | $10.28 | $10.29 | $10.29 | 415,112 |
2022-06-27 | $10.35 | $10.47 | $10.24 | $10.36 | $10.36 | 406,649 |
2022-06-24 | $10.04 | $10.36 | $9.98 | $10.31 | $10.31 | 822,764 |
2022-06-23 | $9.64 | $9.96 | $9.41 | $9.93 | $9.93 | 522,537 |
2022-06-22 | $9.33 | $9.73 | $9.25 | $9.55 | $9.55 | 537,127 |
2022-06-21 | $9.77 | $9.86 | $9.53 | $9.53 | $9.53 | 421,480 |
2022-06-17 | $9.52 | $9.76 | $9.45 | $9.63 | $9.63 | 736,424 |
2022-06-16 | $9.56 | $9.59 | $9.32 | $9.45 | $9.45 | 501,503 |
2022-06-15 | $9.72 | $10.02 | $9.55 | $9.86 | $9.73 | 823,884 |
2022-06-14 | $9.89 | $9.91 | $9.45 | $9.64 | $9.51 | 539,312 |
2022-06-13 | $10.47 | $10.49 | $9.85 | $9.86 | $9.73 | 682,931 |
2022-06-10 | $10.89 | $11.02 | $10.65 | $10.75 | $10.60 | 970,014 |
2022-06-09 | $11.60 | $11.60 | $11.04 | $11.10 | $10.95 | 419,068 |
2022-06-08 | $11.77 | $11.81 | $11.53 | $11.60 | $11.44 | 451,536 |
2022-06-07 | $11.66 | $11.92 | $11.57 | $11.91 | $11.75 | 604,916 |
2022-06-06 | $11.98 | $11.98 | $11.65 | $11.75 | $11.59 | 334,989 |
2022-06-03 | $12.02 | $12.02 | $11.76 | $11.83 | $11.67 | 351,490 |
2022-06-02 | $11.89 | $12.07 | $11.80 | $12.07 | $11.91 | 497,880 |
2022-06-01 | $12.27 | $12.30 | $11.84 | $11.95 | $11.79 | 443,991 |
2022-05-31 | $12.15 | $12.28 | $12.05 | $12.17 | $12.00 | 892,272 |
2022-05-27 | $12.07 | $12.36 | $12.07 | $12.30 | $12.13 | 379,725 |
2022-05-26 | $11.90 | $12.13 | $11.77 | $11.99 | $11.83 | 532,865 |
2022-05-25 | $11.65 | $11.90 | $11.63 | $11.81 | $11.65 | 457,666 |
2022-05-24 | $11.25 | $11.68 | $11.03 | $11.63 | $11.47 | 656,410 |
2022-05-23 | $11.36 | $11.46 | $11.14 | $11.30 | $11.15 | 649,118 |
2022-05-20 | $11.82 | $11.82 | $11.01 | $11.22 | $11.07 | 985,340 |
2022-05-19 | $11.98 | $12.09 | $11.64 | $11.68 | $11.52 | 822,791 |
2022-05-18 | $12.66 | $12.78 | $12.02 | $12.03 | $11.87 | 672,924 |
2022-05-17 | $12.62 | $12.90 | $12.50 | $12.82 | $12.65 | 576,114 |
2022-05-16 | $12.35 | $12.51 | $12.28 | $12.44 | $12.27 | 442,565 |
2022-05-13 | $12.16 | $12.44 | $11.97 | $12.41 | $12.24 | 685,415 |
2022-05-12 | $11.88 | $12.05 | $11.78 | $12.03 | $11.87 | 516,500 |
2022-05-11 | $12.17 | $12.35 | $11.82 | $11.88 | $11.72 | 471,676 |
2022-05-10 | $12.42 | $12.57 | $11.93 | $12.07 | $11.91 | 630,239 |
2022-05-09 | $12.59 | $12.65 | $12.23 | $12.30 | $12.13 | 455,393 |
2022-05-06 | $12.83 | $13.00 | $12.63 | $12.73 | $12.56 | 422,182 |
2022-05-05 | $13.01 | $13.40 | $12.65 | $12.96 | $12.78 | 644,438 |
2022-05-04 | $13.20 | $13.53 | $13.09 | $13.52 | $13.34 | 411,373 |
2022-05-03 | $12.99 | $13.27 | $12.81 | $13.18 | $13.00 | 390,471 |
2022-05-02 | $13.38 | $13.42 | $12.74 | $13.00 | $12.82 | 427,029 |
2022-04-29 | $13.83 | $13.85 | $13.27 | $13.29 | $13.11 | 514,215 |
2022-04-28 | $13.63 | $13.91 | $13.41 | $13.87 | $13.68 | 225,378 |
2022-04-27 | $13.79 | $13.79 | $13.50 | $13.52 | $13.34 | 543,517 |
2022-04-26 | $13.79 | $13.96 | $13.72 | $13.75 | $13.56 | 325,028 |
2022-04-25 | $13.71 | $13.91 | $13.48 | $13.90 | $13.71 | 678,794 |
2022-04-22 | $14.01 | $14.07 | $13.79 | $13.80 | $13.61 | 587,213 |
2022-04-21 | $14.33 | $14.37 | $14.08 | $14.10 | $13.91 | 475,474 |
2022-04-20 | $14.10 | $14.32 | $14.09 | $14.16 | $13.97 | 420,105 |
2022-04-19 | $13.91 | $14.04 | $13.85 | $13.97 | $13.78 | 577,364 |
2022-04-18 | $13.64 | $13.86 | $13.64 | $13.80 | $13.61 | 530,246 |
2022-04-14 | $13.65 | $13.79 | $13.61 | $13.69 | $13.50 | 386,859 |
2022-04-13 | $13.44 | $13.63 | $13.38 | $13.60 | $13.42 | 274,107 |
2022-04-12 | $13.33 | $13.52 | $13.33 | $13.40 | $13.22 | 315,422 |
2022-04-11 | $13.25 | $13.46 | $13.16 | $13.26 | $13.08 | 391,583 |
2022-04-08 | $13.30 | $13.43 | $13.24 | $13.27 | $13.09 | 326,414 |
2022-04-07 | $13.41 | $13.41 | $13.05 | $13.26 | $13.08 | 440,435 |
2022-04-06 | $13.41 | $13.50 | $13.22 | $13.40 | $13.22 | 621,433 |
2022-04-05 | $13.77 | $13.93 | $13.38 | $13.40 | $13.22 | 486,111 |
2022-04-04 | $13.90 | $13.90 | $13.61 | $13.80 | $13.61 | 478,586 |
2022-04-01 | $13.74 | $14.04 | $13.68 | $14.01 | $13.82 | 561,818 |
2022-03-31 | $13.97 | $14.08 | $13.76 | $13.77 | $13.58 | 734,919 |
2022-03-30 | $14.04 | $14.11 | $13.81 | $13.89 | $13.70 | 548,708 |
2022-03-29 | $13.70 | $14.12 | $13.70 | $14.06 | $13.87 | 654,660 |
2022-03-28 | $13.47 | $13.53 | $13.38 | $13.51 | $13.33 | 227,297 |
2022-03-25 | $13.25 | $13.55 | $13.25 | $13.53 | $13.35 | 330,991 |
2022-03-24 | $13.10 | $13.23 | $13.01 | $13.21 | $13.03 | 342,120 |
2022-03-23 | $13.24 | $13.25 | $12.98 | $13.04 | $12.86 | 391,078 |
2022-03-22 | $13.32 | $13.49 | $13.21 | $13.29 | $13.11 | 357,199 |
2022-03-21 | $13.37 | $13.45 | $13.13 | $13.22 | $13.04 | 394,014 |
2022-03-18 | $13.34 | $13.45 | $13.15 | $13.35 | $13.17 | 929,494 |
2022-03-17 | $12.94 | $13.30 | $12.89 | $13.27 | $13.09 | 466,850 |
2022-03-16 | $13.36 | $13.44 | $13.00 | $13.27 | $12.96 | 441,076 |
2022-03-15 | $13.29 | $13.37 | $13.11 | $13.22 | $12.91 | 488,040 |
2022-03-14 | $13.41 | $13.41 | $13.01 | $13.16 | $12.86 | 428,648 |
2022-03-11 | $13.37 | $13.53 | $13.22 | $13.29 | $12.98 | 424,274 |
2022-03-10 | $13.12 | $13.36 | $13.01 | $13.31 | $13.00 | 399,867 |
2022-03-09 | $13.39 | $13.58 | $13.30 | $13.36 | $13.05 | 433,155 |
2022-03-08 | $13.05 | $13.32 | $12.98 | $13.12 | $12.82 | 491,083 |
2022-03-07 | $13.52 | $13.52 | $12.98 | $12.98 | $12.68 | 469,640 |
2022-03-04 | $13.29 | $13.53 | $13.09 | $13.48 | $13.17 | 430,034 |
2022-03-03 | $13.13 | $13.52 | $13.08 | $13.47 | $13.16 | 788,819 |
2022-03-02 | $12.77 | $13.17 | $12.68 | $13.09 | $12.79 | 454,808 |
2022-03-01 | $12.98 | $13.00 | $12.51 | $12.71 | $12.42 | 668,408 |
2022-02-28 | $12.96 | $13.17 | $12.83 | $12.95 | $12.65 | 991,855 |
2022-02-25 | $12.91 | $13.23 | $12.87 | $13.14 | $12.84 | 522,583 |
2022-02-24 | $12.43 | $12.82 | $12.26 | $12.79 | $12.49 | 665,028 |
2022-02-23 | $13.02 | $13.26 | $12.69 | $12.70 | $12.41 | 575,386 |
2022-02-22 | $12.85 | $13.09 | $12.70 | $12.92 | $12.62 | 708,547 |
2022-02-18 | $12.86 | $13.15 | $12.71 | $12.87 | $12.57 | 575,560 |
2022-02-17 | $12.99 | $13.10 | $12.69 | $13.08 | $12.78 | 695,313 |
2022-02-16 | $12.63 | $12.88 | $12.63 | $12.80 | $12.50 | 476,655 |
2022-02-15 | $12.44 | $12.69 | $12.44 | $12.57 | $12.28 | 390,278 |
2022-02-14 | $12.56 | $12.62 | $12.19 | $12.31 | $12.03 | 633,429 |
2022-02-11 | $12.52 | $12.89 | $12.42 | $12.53 | $12.24 | 572,385 |
2022-02-10 | $12.33 | $12.72 | $12.28 | $12.41 | $12.12 | 490,496 |
2022-02-09 | $12.41 | $12.56 | $12.35 | $12.49 | $12.20 | 384,542 |
2022-02-08 | $12.21 | $12.35 | $12.19 | $12.32 | $12.03 | 327,703 |
2022-02-07 | $12.19 | $12.29 | $12.08 | $12.18 | $11.90 | 275,954 |
2022-02-04 | $12.26 | $12.33 | $11.97 | $12.18 | $11.90 | 370,338 |
2022-02-03 | $12.62 | $12.65 | $12.36 | $12.38 | $12.09 | 434,032 |
2022-02-02 | $12.53 | $12.72 | $12.52 | $12.67 | $12.38 | 403,193 |
2022-02-01 | $12.61 | $12.66 | $12.38 | $12.55 | $12.26 | 423,405 |
2022-01-31 | $12.49 | $12.64 | $12.36 | $12.62 | $12.33 | 450,530 |
2022-01-28 | $12.26 | $12.61 | $11.98 | $12.61 | $12.32 | 521,035 |
2022-01-27 | $12.58 | $12.78 | $12.16 | $12.26 | $11.98 | 340,251 |
2022-01-26 | $12.85 | $13.01 | $12.42 | $12.54 | $12.25 | 456,079 |
2022-01-25 | $12.43 | $12.79 | $12.26 | $12.71 | $12.42 | 401,035 |
2022-01-24 | $12.44 | $12.66 | $12.05 | $12.61 | $12.32 | 605,160 |
2022-01-21 | $12.67 | $12.87 | $12.53 | $12.58 | $12.29 | 492,733 |
2022-01-20 | $12.95 | $13.19 | $12.68 | $12.70 | $12.41 | 389,996 |
2022-01-19 | $13.37 | $13.42 | $12.97 | $12.97 | $12.67 | 381,214 |
2022-01-18 | $13.56 | $13.62 | $13.29 | $13.33 | $13.02 | 346,871 |
2022-01-14 | $13.79 | $13.89 | $13.50 | $13.62 | $13.30 | 270,586 |
2022-01-13 | $13.67 | $13.95 | $13.66 | $13.87 | $13.55 | 663,269 |
2022-01-12 | $13.57 | $13.64 | $13.41 | $13.55 | $13.24 | 444,495 |
2022-01-11 | $13.59 | $13.67 | $13.30 | $13.57 | $13.26 | 398,326 |
2022-01-10 | $13.64 | $13.68 | $13.47 | $13.55 | $13.24 | 393,923 |
2022-01-07 | $13.56 | $13.78 | $13.48 | $13.67 | $13.35 | 484,025 |
2022-01-06 | $13.84 | $13.94 | $13.64 | $13.67 | $13.35 | 513,243 |
2022-01-05 | $13.91 | $14.05 | $13.68 | $13.71 | $13.39 | 460,993 |
2022-01-04 | $13.75 | $14.19 | $13.75 | $13.97 | $13.65 | 845,485 |
2022-01-03 | $13.52 | $13.76 | $13.46 | $13.67 | $13.35 | 696,101 |
2021-12-31 | $13.27 | $13.47 | $13.27 | $13.38 | $13.07 | 474,439 |
2021-12-30 | $13.22 | $13.36 | $13.21 | $13.24 | $12.93 | 958,533 |
2021-12-29 | $13.24 | $13.24 | $13.04 | $13.19 | $12.88 | 518,606 |
2021-12-28 | $13.08 | $13.24 | $13.02 | $13.17 | $12.87 | 351,177 |
2021-12-27 | $12.98 | $13.12 | $12.85 | $13.11 | $12.81 | 278,050 |
2021-12-23 | $13.02 | $13.08 | $12.83 | $12.98 | $12.68 | 334,678 |
2021-12-22 | $12.83 | $13.03 | $12.81 | $12.95 | $12.65 | 357,184 |
2021-12-21 | $12.47 | $12.90 | $12.42 | $12.84 | $12.54 | 455,865 |
2021-12-20 | $12.27 | $12.37 | $11.99 | $12.33 | $12.04 | 693,027 |
2021-12-17 | $12.50 | $12.71 | $12.45 | $12.51 | $12.22 | 2,723,934 |
2021-12-16 | $12.93 | $12.95 | $12.61 | $12.70 | $12.29 | 629,346 |
2021-12-15 | $12.82 | $12.94 | $12.52 | $12.92 | $12.50 | 870,373 |
2021-12-14 | $12.78 | $12.93 | $12.75 | $12.75 | $12.34 | 772,862 |
2021-12-13 | $13.09 | $13.09 | $12.70 | $12.80 | $12.39 | 524,950 |
2021-12-10 | $13.33 | $13.33 | $13.06 | $13.17 | $12.74 | 413,236 |
2021-12-09 | $13.52 | $13.55 | $13.21 | $13.22 | $12.79 | 422,342 |
2021-12-08 | $13.61 | $13.75 | $13.50 | $13.68 | $13.24 | 558,194 |
2021-12-07 | $13.58 | $13.71 | $13.45 | $13.52 | $13.08 | 707,945 |
2021-12-06 | $13.28 | $13.61 | $13.24 | $13.47 | $13.03 | 613,220 |
2021-12-03 | $13.29 | $13.29 | $12.90 | $13.02 | $12.60 | 474,971 |
2021-12-02 | $12.73 | $13.27 | $12.71 | $13.15 | $12.72 | 911,215 |
2021-12-01 | $13.11 | $13.23 | $12.56 | $12.59 | $12.18 | 571,907 |
2021-11-30 | $12.89 | $12.97 | $12.69 | $12.72 | $12.31 | 796,459 |
2021-11-29 | $13.43 | $13.43 | $13.04 | $13.11 | $12.68 | 713,743 |
2021-11-26 | $13.37 | $13.41 | $12.85 | $13.23 | $12.80 | 514,739 |
2021-11-24 | $13.74 | $13.97 | $13.65 | $13.93 | $13.48 | 241,064 |
2021-11-23 | $13.84 | $13.95 | $13.78 | $13.81 | $13.36 | 534,115 |
2021-11-22 | $13.76 | $14.05 | $13.63 | $13.74 | $13.29 | 531,392 |
2021-11-19 | $13.70 | $13.73 | $13.52 | $13.66 | $13.22 | 350,769 |
2021-11-18 | $13.88 | $14.01 | $13.75 | $13.87 | $13.42 | 393,902 |
2021-11-17 | $13.70 | $13.91 | $13.40 | $13.85 | $13.40 | 499,916 |
2021-11-16 | $13.97 | $13.97 | $13.60 | $13.75 | $13.30 | 669,851 |
2021-11-15 | $13.78 | $14.01 | $13.61 | $13.95 | $13.50 | 697,888 |
2021-11-12 | $14.00 | $14.00 | $13.60 | $13.69 | $13.25 | 331,086 |
2021-11-11 | $14.00 | $14.13 | $13.82 | $13.96 | $13.51 | 730,835 |
2021-11-10 | $13.87 | $14.13 | $13.83 | $13.95 | $13.50 | 339,011 |
2021-11-09 | $13.77 | $14.00 | $13.74 | $13.88 | $13.43 | 344,057 |
2021-11-08 | $14.62 | $14.69 | $13.80 | $13.89 | $13.44 | 516,477 |
2021-11-05 | $14.46 | $14.99 | $14.46 | $14.58 | $14.11 | 786,790 |
2021-11-04 | $14.80 | $14.85 | $14.12 | $14.23 | $13.77 | 505,483 |
2021-11-03 | $13.85 | $14.39 | $13.85 | $14.31 | $13.85 | 730,587 |
2021-11-02 | $13.92 | $13.93 | $13.74 | $13.88 | $13.43 | 352,125 |
2021-11-01 | $13.36 | $13.82 | $13.22 | $13.77 | $13.32 | 437,422 |
2021-10-29 | $13.37 | $13.38 | $13.18 | $13.29 | $12.86 | 559,556 |
2021-10-28 | $13.23 | $13.38 | $13.08 | $13.36 | $12.93 | 439,681 |
2021-10-27 | $13.55 | $13.55 | $13.19 | $13.21 | $12.78 | 486,637 |
2021-10-26 | $13.65 | $13.76 | $13.52 | $13.59 | $13.15 | 344,521 |
2021-10-25 | $13.55 | $13.65 | $13.42 | $13.63 | $13.19 | 197,018 |
2021-10-22 | $13.58 | $13.69 | $13.49 | $13.55 | $13.11 | 184,171 |
2021-10-21 | $13.84 | $13.87 | $13.51 | $13.57 | $13.13 | 343,750 |
2021-10-20 | $13.48 | $13.86 | $13.37 | $13.86 | $13.41 | 387,422 |
2021-10-19 | $13.77 | $13.77 | $13.44 | $13.48 | $13.04 | 443,904 |
2021-10-18 | $13.60 | $13.76 | $13.51 | $13.73 | $13.28 | 448,591 |
2021-10-15 | $14.16 | $14.17 | $13.64 | $13.69 | $13.25 | 655,128 |
2021-10-14 | $14.00 | $14.08 | $13.87 | $13.89 | $13.44 | 406,627 |
2021-10-13 | $13.64 | $13.87 | $13.49 | $13.87 | $13.42 | 452,474 |
2021-10-12 | $13.56 | $13.73 | $13.45 | $13.65 | $13.21 | 327,175 |
2021-10-11 | $13.55 | $13.65 | $13.43 | $13.52 | $13.08 | 148,706 |
2021-10-08 | $13.65 | $13.74 | $13.47 | $13.49 | $13.05 | 165,771 |
2021-10-07 | $13.51 | $13.71 | $13.46 | $13.66 | $13.22 | 322,476 |
2021-10-06 | $13.22 | $13.48 | $12.99 | $13.45 | $13.01 | 309,071 |
2021-10-05 | $13.54 | $13.54 | $13.29 | $13.37 | $12.94 | 381,859 |
2021-10-04 | $13.32 | $13.51 | $13.27 | $13.48 | $13.04 | 478,650 |
2021-10-01 | $12.94 | $13.35 | $12.82 | $13.30 | $12.87 | 583,077 |
2021-09-30 | $13.04 | $13.15 | $12.72 | $12.76 | $12.35 | 535,133 |
2021-09-29 | $12.78 | $13.24 | $12.72 | $13.11 | $12.68 | 411,970 |
2021-09-28 | $12.78 | $12.90 | $12.68 | $12.76 | $12.35 | 360,657 |
2021-09-27 | $12.89 | $13.17 | $12.78 | $12.78 | $12.37 | 627,420 |
2021-09-24 | $12.94 | $13.11 | $12.81 | $12.81 | $12.39 | 361,296 |
2021-09-23 | $12.93 | $13.06 | $12.89 | $12.98 | $12.56 | 3,451,783 |
2021-09-22 | $12.77 | $12.94 | $12.71 | $12.81 | $12.39 | 391,727 |
2021-09-21 | $12.73 | $12.82 | $12.61 | $12.62 | $12.21 | 361,472 |
2021-09-20 | $12.44 | $12.72 | $12.26 | $12.59 | $12.18 | 310,270 |
2021-09-17 | $12.91 | $12.93 | $12.56 | $12.68 | $12.27 | 1,158,950 |
2021-09-16 | $12.85 | $12.97 | $12.74 | $12.90 | $12.36 | 320,717 |
2021-09-15 | $12.77 | $12.90 | $12.67 | $12.84 | $12.31 | 315,109 |
2021-09-14 | $12.86 | $12.89 | $12.62 | $12.72 | $12.19 | 295,712 |
2021-09-13 | $12.44 | $12.86 | $12.37 | $12.77 | $12.24 | 322,748 |
2021-09-10 | $12.73 | $12.73 | $12.31 | $12.33 | $11.82 | 204,187 |
2021-09-09 | $12.79 | $12.86 | $12.59 | $12.60 | $12.08 | 291,268 |
2021-09-08 | $12.78 | $12.92 | $12.72 | $12.86 | $12.33 | 249,085 |
2021-09-07 | $12.97 | $13.03 | $12.82 | $12.85 | $12.32 | 212,177 |
2021-09-03 | $13.04 | $13.04 | $12.79 | $13.03 | $12.49 | 270,553 |
2021-09-02 | $13.10 | $13.10 | $12.85 | $13.06 | $12.52 | 322,940 |
2021-09-01 | $13.00 | $13.12 | $12.91 | $13.02 | $12.48 | 336,409 |
2021-08-31 | $12.81 | $13.01 | $12.66 | $12.94 | $12.40 | 435,953 |
2021-08-30 | $12.94 | $12.94 | $12.73 | $12.82 | $12.29 | 237,703 |
2021-08-27 | $12.65 | $13.10 | $12.65 | $13.00 | $12.46 | 329,736 |
2021-08-26 | $12.84 | $12.87 | $12.60 | $12.65 | $12.13 | 209,029 |
2021-08-25 | $12.62 | $13.01 | $12.50 | $12.84 | $12.31 | 269,716 |
2021-08-24 | $12.49 | $12.62 | $12.37 | $12.56 | $12.04 | 305,215 |
2021-08-23 | $12.49 | $12.61 | $12.37 | $12.47 | $11.95 | 321,946 |
2021-08-20 | $12.06 | $12.50 | $11.99 | $12.41 | $11.90 | 354,573 |
2021-08-19 | $12.19 | $12.34 | $11.99 | $12.16 | $11.66 | 556,159 |
2021-08-18 | $12.34 | $12.53 | $12.28 | $12.34 | $11.83 | 206,522 |
2021-08-17 | $12.56 | $12.60 | $12.20 | $12.39 | $11.88 | 309,529 |
2021-08-16 | $12.81 | $12.94 | $12.56 | $12.60 | $12.08 | 255,144 |
2021-08-13 | $12.80 | $12.94 | $12.75 | $12.88 | $12.35 | 132,536 |
2021-08-12 | $13.09 | $13.09 | $12.71 | $12.80 | $12.27 | 160,264 |
2021-08-11 | $12.94 | $13.05 | $12.65 | $13.04 | $12.50 | 240,529 |
2021-08-10 | $12.77 | $13.03 | $12.65 | $12.91 | $12.37 | 210,794 |
2021-08-09 | $13.07 | $13.07 | $12.75 | $12.77 | $12.24 | 204,609 |
2021-08-06 | $12.95 | $13.09 | $12.87 | $13.03 | $12.49 | 274,723 |
2021-08-05 | $12.37 | $12.82 | $12.36 | $12.82 | $12.29 | 292,474 |
2021-08-04 | $12.26 | $12.56 | $12.15 | $12.20 | $11.69 | 201,960 |
2021-08-03 | $12.68 | $12.68 | $12.25 | $12.49 | $11.97 | 296,056 |
2021-08-02 | $12.77 | $13.11 | $12.45 | $12.48 | $11.96 | 208,548 |
2021-07-30 | $12.74 | $12.95 | $12.66 | $12.74 | $12.21 | 274,540 |
2021-07-29 | $12.70 | $12.95 | $12.66 | $12.71 | $12.18 | 125,696 |
2021-07-28 | $12.74 | $12.81 | $12.43 | $12.57 | $12.05 | 142,193 |
2021-07-27 | $12.60 | $12.78 | $12.54 | $12.67 | $12.14 | 110,212 |
2021-07-26 | $12.60 | $12.86 | $12.54 | $12.71 | $12.18 | 140,130 |
2021-07-23 | $12.49 | $12.63 | $12.29 | $12.56 | $12.04 | 189,009 |
2021-07-22 | $12.81 | $12.83 | $12.30 | $12.45 | $11.93 | 201,774 |
2021-07-21 | $12.74 | $13.09 | $12.74 | $12.92 | $12.38 | 276,529 |
2021-07-20 | $12.02 | $12.77 | $11.99 | $12.60 | $12.08 | 590,948 |
2021-07-19 | $12.30 | $12.30 | $11.82 | $11.98 | $11.48 | 515,139 |
2021-07-16 | $13.02 | $13.04 | $12.64 | $12.66 | $12.13 | 474,173 |
2021-07-15 | $12.73 | $12.93 | $12.69 | $12.87 | $12.34 | 297,368 |
2021-07-14 | $12.91 | $13.10 | $12.82 | $12.83 | $12.30 | 268,366 |
2021-07-13 | $13.17 | $13.21 | $12.82 | $12.86 | $12.33 | 256,773 |
2021-07-12 | $12.93 | $13.33 | $12.89 | $13.32 | $12.77 | 319,042 |
2021-07-09 | $12.64 | $12.99 | $12.64 | $12.97 | $12.43 | 304,478 |
2021-07-08 | $12.45 | $12.69 | $12.29 | $12.46 | $11.94 | 325,999 |
2021-07-07 | $12.91 | $12.99 | $12.59 | $12.68 | $12.15 | 234,225 |
2021-07-06 | $13.12 | $13.12 | $12.66 | $12.99 | $12.45 | 309,985 |
2021-07-02 | $13.21 | $13.30 | $12.99 | $13.12 | $12.58 | 272,035 |
2021-07-01 | $13.08 | $13.38 | $13.01 | $13.21 | $12.66 | 377,911 |
2021-06-30 | $12.93 | $13.08 | $12.85 | $12.98 | $12.44 | 724,805 |
2021-06-29 | $13.06 | $13.34 | $12.93 | $12.94 | $12.40 | 445,889 |
2021-06-28 | $13.25 | $13.25 | $12.70 | $12.99 | $12.45 | 426,147 |
2021-06-25 | $13.12 | $13.40 | $13.05 | $13.31 | $12.76 | 1,138,537 |
2021-06-24 | $13.19 | $13.23 | $12.97 | $13.15 | $12.60 | 293,739 |
2021-06-23 | $13.25 | $13.44 | $13.21 | $13.21 | $12.66 | 402,082 |
2021-06-22 | $13.27 | $13.33 | $13.07 | $13.21 | $12.66 | 217,611 |
2021-06-21 | $12.90 | $13.42 | $12.86 | $13.33 | $12.78 | 392,987 |
2021-06-18 | $13.15 | $13.15 | $12.78 | $12.85 | $12.32 | 911,732 |
2021-06-17 | $13.51 | $13.57 | $12.96 | $13.28 | $12.73 | 380,698 |
2021-06-16 | $13.58 | $13.70 | $13.45 | $13.67 | $13.03 | 353,625 |
2021-06-15 | $13.67 | $13.76 | $13.51 | $13.65 | $13.01 | 278,976 |
2021-06-14 | $13.77 | $13.89 | $13.63 | $13.72 | $13.08 | 232,069 |
2021-06-11 | $13.78 | $13.83 | $13.59 | $13.78 | $13.13 | 195,558 |
2021-06-10 | $13.96 | $13.96 | $13.64 | $13.82 | $13.17 | 348,586 |
2021-06-09 | $13.91 | $13.98 | $13.81 | $13.93 | $13.28 | 368,853 |
2021-06-08 | $13.74 | $14.00 | $13.67 | $13.86 | $13.21 | 578,872 |
2021-06-07 | $13.09 | $13.56 | $12.99 | $13.41 | $12.78 | 405,786 |
2021-06-04 | $13.17 | $13.23 | $13.02 | $13.06 | $12.45 | 334,638 |
2021-06-03 | $13.27 | $13.29 | $13.04 | $13.19 | $12.57 | 293,061 |
2021-06-02 | $13.18 | $13.35 | $13.01 | $13.30 | $12.68 | 449,423 |
2021-06-01 | $12.91 | $13.19 | $12.76 | $13.11 | $12.50 | 438,136 |
2021-05-28 | $12.76 | $12.83 | $12.64 | $12.75 | $12.15 | 260,492 |
2021-05-27 | $12.80 | $12.91 | $12.65 | $12.67 | $12.08 | 268,745 |
2021-05-26 | $12.40 | $12.76 | $12.26 | $12.70 | $12.10 | 327,242 |
2021-05-25 | $12.54 | $12.63 | $12.34 | $12.35 | $11.77 | 345,026 |
2021-05-24 | $12.36 | $12.53 | $12.23 | $12.45 | $11.87 | 173,152 |
2021-05-21 | $12.30 | $12.35 | $12.18 | $12.29 | $11.71 | 176,057 |
2021-05-20 | $12.38 | $12.38 | $11.96 | $12.21 | $11.64 | 369,578 |
2021-05-19 | $12.10 | $12.29 | $11.88 | $12.28 | $11.70 | 371,792 |
2021-05-18 | $12.30 | $12.39 | $12.15 | $12.16 | $11.59 | 173,616 |
2021-05-17 | $12.41 | $12.44 | $12.30 | $12.34 | $11.76 | 147,551 |
2021-05-14 | $12.41 | $12.54 | $12.32 | $12.47 | $11.89 | 267,725 |
2021-05-13 | $12.06 | $12.41 | $12.06 | $12.33 | $11.75 | 331,544 |
2021-05-12 | $12.40 | $12.62 | $11.94 | $12.01 | $11.45 | 371,847 |
2021-05-11 | $12.59 | $12.60 | $12.25 | $12.35 | $11.77 | 896,213 |
2021-05-10 | $13.15 | $13.28 | $12.77 | $12.78 | $12.18 | 372,235 |
2021-05-07 | $12.75 | $13.08 | $12.70 | $12.98 | $12.37 | 354,766 |
2021-05-06 | $12.83 | $12.96 | $12.63 | $12.78 | $12.18 | 341,560 |
2021-05-05 | $12.92 | $12.92 | $12.62 | $12.72 | $12.12 | 379,400 |
2021-05-04 | $12.98 | $13.13 | $12.69 | $12.85 | $12.25 | 332,783 |
2021-05-03 | $12.83 | $13.15 | $12.77 | $13.01 | $12.40 | 470,427 |
2021-04-30 | $12.76 | $12.79 | $12.61 | $12.71 | $12.11 | 457,343 |
2021-04-29 | $12.76 | $13.14 | $12.70 | $12.85 | $12.25 | 243,230 |
2021-04-28 | $12.82 | $12.93 | $12.70 | $12.72 | $12.12 | 226,034 |
2021-04-27 | $12.67 | $12.93 | $12.61 | $12.83 | $12.23 | 212,564 |
2021-04-26 | $12.74 | $12.83 | $12.60 | $12.64 | $12.05 | 299,769 |
2021-04-23 | $12.47 | $12.63 | $12.31 | $12.63 | $12.04 | 570,398 |
2021-04-22 | $12.28 | $12.56 | $12.28 | $12.33 | $11.75 | 289,076 |
2021-04-21 | $12.08 | $12.38 | $11.94 | $12.29 | $11.71 | 502,096 |
2021-04-20 | $12.00 | $12.17 | $11.88 | $12.07 | $11.50 | 433,584 |
2021-04-19 | $12.10 | $12.12 | $11.89 | $12.09 | $11.52 | 336,574 |
2021-04-16 | $12.14 | $12.24 | $12.05 | $12.17 | $11.60 | 343,786 |
2021-04-15 | $12.31 | $12.38 | $11.87 | $12.15 | $11.58 | 328,530 |
2021-04-14 | $11.70 | $12.08 | $11.70 | $11.81 | $11.26 | 363,081 |
2021-04-13 | $11.64 | $11.90 | $11.62 | $11.82 | $11.27 | 218,654 |
2021-04-12 | $11.78 | $11.82 | $11.58 | $11.80 | $11.25 | 303,097 |
2021-04-09 | $11.76 | $11.87 | $11.63 | $11.68 | $11.13 | 445,392 |
2021-04-08 | $11.82 | $11.98 | $11.63 | $11.79 | $11.24 | 479,319 |
2021-04-07 | $11.89 | $11.98 | $11.64 | $11.83 | $11.28 | 413,536 |
2021-04-06 | $11.69 | $11.98 | $11.69 | $11.87 | $11.31 | 535,439 |
2021-04-05 | $11.88 | $11.89 | $11.49 | $11.66 | $11.11 | 396,497 |
2021-04-01 | $11.49 | $11.79 | $11.46 | $11.78 | $11.23 | 358,380 |
2021-03-31 | $11.65 | $11.65 | $11.34 | $11.41 | $10.88 | 731,748 |
2021-03-30 | $11.43 | $11.75 | $11.43 | $11.63 | $11.08 | 432,510 |
2021-03-29 | $11.78 | $11.85 | $11.31 | $11.44 | $10.90 | 541,743 |
2021-03-26 | $11.85 | $11.99 | $11.59 | $11.78 | $11.23 | 334,648 |
2021-03-25 | $11.22 | $11.76 | $11.09 | $11.66 | $11.11 | 468,575 |
2021-03-24 | $11.60 | $11.90 | $11.28 | $11.29 | $10.76 | 399,845 |
2021-03-23 | $11.80 | $11.99 | $11.39 | $11.45 | $10.91 | 378,184 |
2021-03-22 | $11.87 | $11.99 | $11.51 | $11.82 | $11.27 | 439,055 |
2021-03-19 | $12.23 | $12.32 | $11.91 | $11.97 | $11.41 | 912,896 |
2021-03-18 | $12.43 | $12.68 | $12.17 | $12.24 | $11.67 | 610,512 |
2021-03-17 | $12.38 | $12.67 | $12.38 | $12.58 | $11.92 | 366,493 |
2021-03-16 | $12.72 | $12.72 | $12.35 | $12.48 | $11.82 | 290,031 |
2021-03-15 | $12.78 | $12.95 | $12.54 | $12.84 | $12.16 | 474,277 |
2021-03-12 | $12.61 | $12.89 | $12.43 | $12.88 | $12.20 | 441,346 |
2021-03-11 | $12.44 | $12.67 | $12.09 | $12.60 | $11.94 | 887,122 |
2021-03-10 | $11.92 | $12.50 | $11.74 | $12.33 | $11.68 | 542,954 |
2021-03-09 | $12.23 | $12.25 | $11.67 | $11.90 | $11.27 | 456,567 |
2021-03-08 | $11.73 | $12.24 | $11.48 | $12.22 | $11.58 | 576,448 |
2021-03-05 | $11.60 | $11.74 | $11.17 | $11.61 | $11.00 | 580,225 |
2021-03-04 | $11.34 | $11.58 | $10.98 | $11.44 | $10.84 | 766,690 |
2021-03-03 | $10.89 | $11.49 | $10.89 | $11.29 | $10.70 | 489,714 |
2021-03-02 | $11.19 | $11.21 | $10.63 | $10.82 | $10.25 | 482,352 |
2021-03-01 | $11.13 | $11.38 | $11.05 | $11.14 | $10.55 | 405,112 |
2021-02-26 | $11.11 | $11.21 | $10.76 | $10.97 | $10.39 | 664,824 |
2021-02-25 | $11.44 | $11.68 | $11.01 | $11.06 | $10.48 | 477,630 |
2021-02-24 | $11.35 | $11.50 | $11.20 | $11.38 | $10.78 | 439,147 |
2021-02-23 | $11.21 | $11.50 | $11.13 | $11.33 | $10.73 | 479,121 |
2021-02-22 | $10.76 | $11.23 | $10.75 | $11.16 | $10.57 | 350,332 |
2021-02-19 | $10.61 | $10.73 | $10.41 | $10.73 | $10.16 | 417,209 |
2021-02-18 | $10.49 | $10.67 | $10.32 | $10.54 | $9.98 | 364,383 |
2021-02-17 | $10.34 | $10.52 | $10.26 | $10.52 | $9.97 | 243,498 |
2021-02-16 | $10.69 | $10.73 | $10.42 | $10.46 | $9.91 | 396,207 |
2021-02-12 | $10.46 | $10.62 | $10.31 | $10.59 | $10.03 | 305,280 |
2021-02-11 | $10.25 | $10.45 | $10.17 | $10.45 | $9.90 | 423,695 |
2021-02-10 | $10.06 | $10.27 | $10.00 | $10.16 | $9.62 | 273,996 |
2021-02-09 | $9.81 | $10.00 | $9.71 | $10.00 | $9.47 | 294,949 |
2021-02-08 | $9.75 | $9.85 | $9.61 | $9.81 | $9.29 | 432,713 |
2021-02-05 | $9.70 | $9.70 | $9.49 | $9.67 | $9.16 | 260,323 |
2021-02-04 | $9.47 | $9.81 | $9.47 | $9.68 | $9.17 | 389,956 |
2021-02-03 | $9.40 | $9.52 | $9.11 | $9.49 | $8.99 | 458,848 |
2021-02-02 | $9.39 | $9.43 | $9.17 | $9.43 | $8.93 | 343,767 |
2021-02-01 | $9.31 | $9.31 | $9.09 | $9.28 | $8.79 | 718,415 |
2021-01-29 | $9.45 | $9.61 | $9.16 | $9.25 | $8.76 | 1,143,642 |
2021-01-28 | $9.77 | $9.85 | $9.33 | $9.52 | $9.02 | 758,519 |
2021-01-27 | $9.52 | $9.83 | $9.46 | $9.63 | $9.12 | 841,946 |
2021-01-26 | $9.72 | $9.75 | $9.39 | $9.65 | $9.14 | 367,610 |
2021-01-25 | $9.30 | $9.76 | $9.25 | $9.55 | $9.05 | 500,958 |
2021-01-22 | $9.06 | $9.43 | $8.99 | $9.43 | $8.93 | 449,193 |
2021-01-21 | $9.60 | $9.60 | $9.07 | $9.25 | $8.76 | 409,085 |
2021-01-20 | $9.55 | $9.83 | $9.51 | $9.60 | $9.09 | 544,364 |
2021-01-19 | $9.61 | $9.62 | $9.37 | $9.53 | $9.03 | 761,290 |
2021-01-15 | $9.31 | $9.49 | $9.15 | $9.49 | $8.99 | 684,806 |
2021-01-14 | $8.99 | $9.52 | $8.98 | $9.43 | $8.93 | 471,222 |
2021-01-13 | $9.26 | $9.27 | $8.81 | $8.96 | $8.49 | 479,719 |
2021-01-12 | $8.54 | $8.73 | $8.47 | $8.72 | $8.26 | 268,534 |
2021-01-11 | $8.50 | $8.65 | $8.44 | $8.49 | $8.04 | 362,659 |
2021-01-08 | $8.74 | $8.74 | $8.48 | $8.64 | $8.18 | 317,914 |
2021-01-07 | $8.84 | $8.84 | $8.41 | $8.64 | $8.18 | 358,300 |
2021-01-06 | $8.48 | $8.92 | $8.47 | $8.79 | $8.33 | 798,729 |
2021-01-05 | $8.21 | $8.43 | $8.18 | $8.33 | $7.89 | 368,107 |
2021-01-04 | $8.76 | $8.85 | $8.14 | $8.32 | $7.88 | 358,288 |
2020-12-31 | $8.51 | $8.70 | $8.35 | $8.65 | $8.19 | 492,292 |
2020-12-30 | $8.52 | $8.67 | $8.38 | $8.53 | $8.08 | 458,274 |
2020-12-29 | $8.65 | $8.71 | $8.31 | $8.51 | $8.06 | 436,887 |
2020-12-28 | $8.51 | $8.67 | $8.38 | $8.56 | $8.11 | 584,948 |
2020-12-24 | $8.45 | $8.50 | $8.17 | $8.50 | $8.05 | 312,950 |
2020-12-23 | $8.28 | $8.51 | $8.21 | $8.28 | $7.84 | 310,996 |
2020-12-22 | $8.21 | $8.31 | $8.07 | $8.27 | $7.83 | 328,137 |
2020-12-21 | $8.29 | $8.31 | $8.02 | $8.22 | $7.79 | 514,719 |
2020-12-18 | $8.66 | $8.85 | $8.18 | $8.31 | $7.87 | 1,908,356 |
2020-12-17 | $8.81 | $8.81 | $8.53 | $8.75 | $8.29 | 338,512 |
2020-12-16 | $8.80 | $8.86 | $8.53 | $8.67 | $8.21 | 600,460 |
2020-12-15 | $8.76 | $8.79 | $8.38 | $8.79 | $8.33 | 583,930 |
2020-12-14 | $8.45 | $8.88 | $8.29 | $8.32 | $7.88 | 631,096 |
2020-12-11 | $8.09 | $8.23 | $8.01 | $8.23 | $7.80 | 506,262 |
2020-12-10 | $8.11 | $8.26 | $8.04 | $8.24 | $7.81 | 687,569 |
2020-12-09 | $8.24 | $8.25 | $8.00 | $8.20 | $7.77 | 576,754 |
2020-12-08 | $8.00 | $8.16 | $7.98 | $8.12 | $7.69 | 517,623 |
2020-12-07 | $8.27 | $8.39 | $8.02 | $8.06 | $7.64 | 560,900 |
2020-12-04 | $8.06 | $8.34 | $8.03 | $8.27 | $7.83 | 505,781 |
2020-12-03 | $7.82 | $8.02 | $7.77 | $7.94 | $7.52 | 524,793 |
2020-12-02 | $7.46 | $7.82 | $7.38 | $7.73 | $7.32 | 515,434 |
2020-12-01 | $7.47 | $7.57 | $7.30 | $7.50 | $7.10 | 538,419 |
2020-11-30 | $7.62 | $7.65 | $7.21 | $7.33 | $6.94 | 773,877 |
2020-11-27 | $7.88 | $7.88 | $7.48 | $7.74 | $7.33 | 401,286 |
2020-11-25 | $8.04 | $8.04 | $7.79 | $7.88 | $7.46 | 523,388 |
2020-11-24 | $8.09 | $8.31 | $8.02 | $8.05 | $7.63 | 449,363 |
2020-11-23 | $7.57 | $7.92 | $7.51 | $7.72 | $7.31 | 806,575 |
2020-11-20 | $7.05 | $7.41 | $6.95 | $7.41 | $7.02 | 510,859 |
2020-11-19 | $6.76 | $7.16 | $6.69 | $7.16 | $6.78 | 401,321 |
2020-11-18 | $7.19 | $7.29 | $6.82 | $6.82 | $6.46 | 760,460 |
2020-11-17 | $7.00 | $7.18 | $6.83 | $7.10 | $6.73 | 324,083 |
2020-11-16 | $6.84 | $7.17 | $6.75 | $7.05 | $6.68 | 575,506 |
2020-11-13 | $6.16 | $6.53 | $6.16 | $6.50 | $6.16 | 316,437 |
2020-11-12 | $6.38 | $6.61 | $5.97 | $6.10 | $5.78 | 494,834 |
2020-11-11 | $6.83 | $6.87 | $6.34 | $6.51 | $6.17 | 311,142 |
2020-11-10 | $6.39 | $6.77 | $6.24 | $6.75 | $6.39 | 691,210 |
2020-11-09 | $5.78 | $6.49 | $5.75 | $6.34 | $6.01 | 1,165,548 |
2020-11-06 | $5.12 | $5.18 | $4.91 | $4.92 | $4.66 | 441,493 |
2020-11-05 | $5.01 | $5.24 | $5.00 | $5.08 | $4.81 | 470,522 |
2020-11-04 | $5.19 | $5.19 | $4.97 | $5.05 | $4.78 | 326,488 |
2020-11-03 | $5.10 | $5.33 | $5.05 | $5.29 | $5.01 | 267,270 |
2020-11-02 | $4.94 | $5.05 | $4.79 | $5.04 | $4.77 | 504,643 |
2020-10-30 | $4.96 | $5.04 | $4.83 | $4.89 | $4.63 | 511,993 |
2020-10-29 | $4.96 | $5.13 | $4.87 | $4.99 | $4.73 | 694,455 |
2020-10-28 | $4.91 | $5.02 | $4.85 | $5.00 | $4.74 | 698,493 |
2020-10-27 | $5.30 | $5.34 | $5.02 | $5.03 | $4.77 | 277,338 |
2020-10-26 | $5.46 | $5.46 | $5.22 | $5.33 | $5.05 | 302,859 |
2020-10-23 | $5.28 | $5.53 | $5.28 | $5.52 | $5.23 | 244,308 |
2020-10-22 | $5.15 | $5.27 | $5.10 | $5.25 | $4.97 | 448,501 |
2020-10-21 | $5.05 | $5.23 | $4.93 | $5.17 | $4.90 | 1,048,666 |
2020-10-20 | $5.09 | $5.19 | $5.02 | $5.05 | $4.78 | 454,275 |
2020-10-19 | $5.24 | $5.24 | $5.01 | $5.02 | $4.76 | 414,127 |
2020-10-16 | $5.28 | $5.28 | $5.08 | $5.20 | $4.93 | 694,845 |
2020-10-15 | $5.19 | $5.38 | $5.18 | $5.32 | $5.04 | 334,664 |
2020-10-14 | $5.37 | $5.44 | $5.28 | $5.30 | $5.02 | 291,831 |
2020-10-13 | $5.51 | $5.59 | $5.31 | $5.40 | $5.12 | 636,727 |
2020-10-12 | $5.57 | $5.62 | $5.45 | $5.59 | $5.30 | 419,044 |
2020-10-09 | $5.81 | $5.88 | $5.51 | $5.57 | $5.28 | 430,792 |
2020-10-08 | $5.64 | $5.82 | $5.64 | $5.80 | $5.49 | 340,024 |
2020-10-07 | $5.79 | $5.89 | $5.51 | $5.58 | $5.29 | 1,081,653 |
2020-10-06 | $5.91 | $5.98 | $5.72 | $5.75 | $5.45 | 521,842 |
2020-10-05 | $5.95 | $5.97 | $5.65 | $5.86 | $5.55 | 451,305 |
2020-10-02 | $5.47 | $5.90 | $5.47 | $5.89 | $5.58 | 370,414 |
2020-10-01 | $5.52 | $5.69 | $5.46 | $5.67 | $5.37 | 310,222 |
2020-09-30 | $5.50 | $5.66 | $5.38 | $5.44 | $5.15 | 577,520 |
2020-09-29 | $5.68 | $5.68 | $5.32 | $5.47 | $5.18 | 442,592 |
2020-09-28 | $5.50 | $5.85 | $5.48 | $5.73 | $5.43 | 528,022 |
2020-09-25 | $5.04 | $5.45 | $5.02 | $5.38 | $5.10 | 466,192 |
2020-09-24 | $4.95 | $5.22 | $4.83 | $5.11 | $4.84 | 466,822 |
2020-09-23 | $5.27 | $5.43 | $4.90 | $4.92 | $4.66 | 616,501 |
2020-09-22 | $5.47 | $5.59 | $5.26 | $5.26 | $4.98 | 491,693 |
2020-09-21 | $5.80 | $5.80 | $5.39 | $5.46 | $5.17 | 786,435 |
2020-09-18 | $6.10 | $6.16 | $5.89 | $5.90 | $5.59 | 1,353,637 |
2020-09-17 | $6.09 | $6.19 | $5.95 | $6.02 | $5.70 | 519,799 |
2020-09-16 | $6.27 | $6.42 | $6.13 | $6.17 | $5.84 | 1,042,628 |
2020-09-15 | $5.99 | $6.32 | $5.94 | $6.21 | $5.88 | 406,952 |
2020-09-14 | $5.82 | $5.98 | $5.77 | $5.97 | $5.66 | 355,081 |
2020-09-11 | $6.05 | $6.05 | $5.72 | $5.76 | $5.46 | 471,570 |
2020-09-10 | $6.22 | $6.26 | $6.02 | $6.04 | $5.72 | 461,071 |
2020-09-09 | $6.31 | $6.43 | $6.17 | $6.23 | $5.90 | 375,490 |
2020-09-08 | $6.39 | $6.39 | $6.15 | $6.27 | $5.94 | 405,353 |
2020-09-04 | $6.41 | $6.55 | $6.28 | $6.43 | $6.09 | 502,045 |
2020-09-03 | $6.20 | $6.44 | $6.18 | $6.30 | $5.97 | 462,738 |
2020-09-02 | $5.91 | $6.18 | $5.83 | $6.18 | $5.85 | 458,276 |
2020-09-01 | $5.78 | $5.97 | $5.72 | $5.94 | $5.63 | 557,734 |
2020-08-31 | $6.06 | $6.09 | $5.83 | $5.86 | $5.55 | 467,706 |
2020-08-28 | $6.15 | $6.15 | $5.94 | $6.10 | $5.78 | 235,233 |
2020-08-27 | $6.04 | $6.33 | $6.04 | $6.10 | $5.78 | 330,865 |
2020-08-26 | $6.14 | $6.18 | $5.92 | $5.97 | $5.66 | 457,740 |
2020-08-25 | $6.19 | $6.26 | $6.10 | $6.18 | $5.85 | 755,890 |
2020-08-24 | $5.84 | $6.18 | $5.73 | $6.15 | $5.83 | 368,505 |
2020-08-21 | $5.91 | $5.98 | $5.79 | $5.82 | $5.51 | 402,619 |
2020-08-20 | $5.79 | $6.07 | $5.79 | $5.94 | $5.63 | 324,818 |
2020-08-19 | $6.24 | $6.28 | $5.87 | $5.88 | $5.57 | 693,386 |
2020-08-18 | $6.51 | $6.51 | $6.20 | $6.23 | $5.90 | 475,013 |
2020-08-17 | $6.49 | $6.60 | $6.45 | $6.55 | $6.20 | 431,480 |
2020-08-14 | $6.37 | $6.59 | $6.29 | $6.49 | $6.15 | 251,832 |
2020-08-13 | $6.54 | $6.67 | $6.41 | $6.42 | $6.08 | 245,564 |
2020-08-12 | $6.64 | $6.76 | $6.50 | $6.60 | $6.25 | 441,194 |
2020-08-11 | $6.73 | $6.98 | $6.54 | $6.57 | $6.22 | 667,969 |
2020-08-10 | $6.40 | $6.79 | $6.40 | $6.57 | $6.22 | 617,385 |
2020-08-07 | $6.17 | $6.36 | $6.10 | $6.33 | $6.00 | 1,067,027 |
2020-08-06 | $6.14 | $6.32 | $6.05 | $6.23 | $5.90 | 486,880 |
2020-08-05 | $6.41 | $6.56 | $6.09 | $6.14 | $5.82 | 796,189 |
2020-08-04 | $6.05 | $6.45 | $5.98 | $6.29 | $5.96 | 786,035 |
2020-08-03 | $6.25 | $6.25 | $5.85 | $6.05 | $5.73 | 644,344 |
2020-07-31 | $6.27 | $6.32 | $6.08 | $6.22 | $5.89 | 672,591 |
2020-07-30 | $6.27 | $6.45 | $6.18 | $6.27 | $5.94 | 693,251 |
2020-07-29 | $6.35 | $6.47 | $6.24 | $6.44 | $6.10 | 519,306 |
2020-07-28 | $6.02 | $6.41 | $6.02 | $6.31 | $5.98 | 476,605 |
2020-07-27 | $6.07 | $6.19 | $5.90 | $6.04 | $5.72 | 850,334 |
2020-07-24 | $6.14 | $6.22 | $6.02 | $6.10 | $5.78 | 810,986 |
2020-07-23 | $6.26 | $6.36 | $5.99 | $6.14 | $5.82 | 674,505 |
2020-07-22 | $6.18 | $6.39 | $6.15 | $6.35 | $6.02 | 1,069,083 |
2020-07-21 | $6.22 | $6.40 | $6.18 | $6.26 | $5.93 | 428,082 |
2020-07-20 | $6.20 | $6.28 | $6.07 | $6.15 | $5.83 | 435,297 |
2020-07-17 | $6.41 | $6.41 | $6.14 | $6.25 | $5.92 | 424,961 |
2020-07-16 | $6.38 | $6.50 | $6.21 | $6.41 | $6.07 | 645,491 |
2020-07-15 | $6.57 | $6.75 | $6.42 | $6.47 | $6.13 | 681,208 |
2020-07-14 | $6.30 | $6.46 | $6.24 | $6.29 | $5.96 | 565,409 |
2020-07-13 | $6.43 | $6.51 | $6.12 | $6.29 | $5.96 | 726,563 |
2020-07-10 | $6.17 | $6.37 | $6.09 | $6.33 | $6.00 | 437,128 |
2020-07-09 | $6.41 | $6.44 | $6.04 | $6.17 | $5.84 | 766,171 |
2020-07-08 | $6.48 | $6.60 | $6.19 | $6.46 | $6.12 | 683,838 |
2020-07-07 | $6.77 | $6.81 | $6.51 | $6.53 | $6.19 | 522,930 |
2020-07-06 | $7.09 | $7.18 | $6.72 | $6.90 | $6.54 | 551,638 |
2020-07-02 | $7.25 | $7.43 | $6.87 | $6.88 | $6.52 | 563,710 |
2020-07-01 | $6.97 | $7.22 | $6.90 | $7.00 | $6.63 | 835,687 |
2020-06-30 | $6.89 | $7.03 | $6.74 | $6.96 | $6.59 | 703,062 |
2020-06-29 | $6.78 | $7.00 | $6.61 | $6.95 | $6.58 | 1,284,432 |
2020-06-26 | $6.52 | $6.71 | $6.44 | $6.60 | $6.25 | 1,243,704 |
2020-06-25 | $6.48 | $6.74 | $6.43 | $6.62 | $6.27 | 1,250,397 |
2020-06-24 | $6.65 | $6.73 | $6.25 | $6.53 | $6.19 | 1,054,370 |
2020-06-23 | $7.00 | $7.07 | $6.67 | $6.84 | $6.48 | 1,159,777 |
2020-06-22 | $6.65 | $6.86 | $6.48 | $6.84 | $6.48 | 952,353 |
2020-06-19 | $7.14 | $7.17 | $6.64 | $6.71 | $6.36 | 2,299,356 |
2020-06-18 | $7.06 | $7.20 | $6.90 | $7.08 | $6.71 | 874,445 |
2020-06-17 | $7.52 | $7.54 | $7.16 | $7.24 | $6.86 | 1,133,749 |
2020-06-16 | $7.69 | $7.72 | $7.29 | $7.53 | $7.13 | 911,292 |
2020-06-15 | $6.90 | $7.37 | $6.82 | $7.21 | $6.83 | 1,543,808 |
2020-06-12 | $7.41 | $7.58 | $6.97 | $7.36 | $6.97 | 919,863 |
2020-06-11 | $7.30 | $7.58 | $6.93 | $6.97 | $6.60 | 669,538 |
2020-06-10 | $8.79 | $8.81 | $7.86 | $8.04 | $7.62 | 663,120 |
2020-06-09 | $9.15 | $9.23 | $8.72 | $8.87 | $8.40 | 679,775 |
2020-06-08 | $9.30 | $9.94 | $9.30 | $9.52 | $9.02 | 1,820,675 |
2020-06-05 | $8.54 | $9.29 | $8.44 | $9.00 | $8.53 | 1,582,600 |
2020-06-04 | $7.37 | $8.13 | $7.09 | $8.03 | $7.61 | 911,188 |
2020-06-03 | $6.99 | $7.61 | $6.99 | $7.45 | $7.06 | 627,684 |
2020-06-02 | $6.55 | $6.92 | $6.47 | $6.77 | $6.41 | 1,036,645 |
2020-06-01 | $5.67 | $6.52 | $5.67 | $6.41 | $6.07 | 1,272,425 |
2020-05-29 | $6.00 | $6.09 | $5.66 | $5.77 | $5.47 | 965,688 |
2020-05-28 | $6.54 | $6.55 | $6.02 | $6.10 | $5.78 | 642,533 |
2020-05-27 | $6.50 | $6.61 | $6.11 | $6.33 | $6.00 | 811,682 |
2020-05-26 | $6.00 | $6.32 | $5.98 | $6.28 | $5.95 | 973,080 |
2020-05-22 | $6.01 | $6.04 | $5.68 | $5.78 | $5.48 | 421,881 |
2020-05-21 | $5.72 | $6.13 | $5.72 | $5.97 | $5.66 | 698,266 |
2020-05-20 | $5.88 | $5.99 | $5.67 | $5.74 | $5.44 | 1,030,416 |
2020-05-19 | $6.05 | $6.05 | $5.67 | $5.81 | $5.50 | 747,896 |
2020-05-18 | $5.43 | $6.15 | $5.35 | $5.99 | $5.67 | 1,412,844 |
2020-05-15 | $5.16 | $5.18 | $4.89 | $5.09 | $4.82 | 2,627,081 |
2020-05-14 | $5.02 | $5.35 | $4.79 | $5.23 | $4.95 | 1,035,329 |
2020-05-13 | $5.53 | $5.61 | $4.91 | $5.23 | $4.95 | 1,258,741 |
2020-05-12 | $5.80 | $6.05 | $5.52 | $5.64 | $5.34 | 936,202 |
2020-05-11 | $6.09 | $6.09 | $5.57 | $5.92 | $5.61 | 709,607 |
2020-05-08 | $6.16 | $6.34 | $5.97 | $6.23 | $5.90 | 1,181,073 |
2020-05-07 | $5.72 | $6.16 | $5.69 | $5.98 | $5.66 | 778,866 |
2020-05-06 | $6.26 | $6.34 | $5.59 | $5.62 | $5.32 | 741,666 |
2020-05-05 | $6.40 | $6.55 | $6.24 | $6.24 | $5.91 | 724,507 |
2020-05-04 | $6.33 | $6.46 | $6.08 | $6.23 | $5.90 | 963,688 |
2020-05-01 | $6.43 | $6.67 | $6.29 | $6.57 | $6.22 | 742,387 |
2020-04-30 | $6.94 | $7.03 | $6.69 | $6.82 | $6.46 | 703,429 |
2020-04-29 | $6.74 | $7.20 | $6.66 | $7.12 | $6.74 | 768,567 |
2020-04-28 | $5.97 | $6.56 | $5.85 | $6.47 | $6.13 | 1,022,854 |
2020-04-27 | $5.35 | $5.85 | $5.28 | $5.72 | $5.42 | 862,992 |
2020-04-24 | $5.35 | $5.38 | $5.16 | $5.27 | $4.99 | 540,228 |
2020-04-23 | $5.23 | $5.51 | $5.13 | $5.29 | $5.01 | 614,389 |
2020-04-22 | $5.08 | $5.29 | $4.94 | $5.23 | $4.95 | 1,133,179 |
2020-04-21 | $4.98 | $5.30 | $4.94 | $5.22 | $4.95 | 960,825 |
2020-04-20 | $5.35 | $5.42 | $5.01 | $5.09 | $4.82 | 877,289 |
2020-04-17 | $5.62 | $5.91 | $5.53 | $5.55 | $5.26 | 784,137 |
2020-04-16 | $5.80 | $6.07 | $5.35 | $5.43 | $5.14 | 937,924 |
2020-04-15 | $6.33 | $6.47 | $6.00 | $6.23 | $5.90 | 935,823 |
2020-04-14 | $6.87 | $7.00 | $6.58 | $6.66 | $6.31 | 656,656 |
2020-04-13 | $7.02 | $7.07 | $6.53 | $6.62 | $6.27 | 810,915 |
2020-04-09 | $6.22 | $7.05 | $6.03 | $7.02 | $6.65 | 1,163,591 |
2020-04-08 | $5.87 | $6.02 | $5.51 | $5.85 | $5.54 | 1,779,869 |
2020-04-07 | $5.71 | $6.44 | $5.67 | $5.71 | $5.41 | 1,806,587 |
2020-04-06 | $5.08 | $5.76 | $5.05 | $5.56 | $5.27 | 1,289,358 |
2020-04-03 | $4.88 | $5.14 | $4.62 | $4.84 | $4.59 | 1,481,240 |
2020-04-02 | $5.26 | $5.65 | $4.89 | $4.89 | $4.63 | 1,192,647 |
2020-04-01 | $5.93 | $5.94 | $5.20 | $5.40 | $5.12 | 1,079,557 |
2020-03-31 | $5.70 | $6.05 | $5.62 | $6.03 | $5.71 | 1,112,927 |
2020-03-30 | $6.45 | $6.45 | $5.47 | $5.78 | $5.48 | 975,218 |
2020-03-27 | $6.56 | $6.63 | $6.32 | $6.40 | $6.06 | 1,001,932 |
2020-03-26 | $6.42 | $7.30 | $6.17 | $6.80 | $6.44 | 1,204,405 |
2020-03-25 | $6.14 | $6.77 | $5.88 | $6.28 | $5.95 | 1,563,343 |
2020-03-24 | $5.90 | $6.27 | $5.76 | $6.09 | $5.77 | 621,220 |
2020-03-23 | $6.39 | $6.54 | $5.47 | $5.66 | $5.36 | 1,129,091 |
2020-03-20 | $5.76 | $7.45 | $5.62 | $6.53 | $6.19 | 1,543,522 |
2020-03-19 | $5.52 | $6.15 | $5.11 | $5.77 | $5.47 | 1,333,762 |
2020-03-18 | $7.52 | $7.62 | $5.44 | $5.80 | $5.29 | 1,020,682 |
2020-03-17 | $7.80 | $8.22 | $7.28 | $8.20 | $7.48 | 1,245,051 |
2020-03-16 | $9.40 | $9.40 | $7.71 | $7.81 | $7.13 | 1,252,482 |
2020-03-13 | $10.35 | $10.44 | $9.85 | $10.43 | $9.52 | 943,093 |
2020-03-12 | $10.72 | $11.02 | $9.85 | $9.86 | $9.00 | 987,993 |
2020-03-11 | $11.78 | $11.90 | $11.30 | $11.44 | $10.44 | 755,155 |
2020-03-10 | $12.03 | $12.09 | $11.33 | $12.04 | $10.99 | 915,004 |
2020-03-09 | $12.44 | $12.69 | $11.78 | $11.80 | $10.77 | 913,457 |
2020-03-06 | $12.80 | $13.03 | $12.60 | $13.00 | $11.86 | 472,069 |
2020-03-05 | $13.25 | $13.33 | $12.93 | $13.14 | $11.99 | 847,357 |
2020-03-04 | $13.25 | $13.56 | $13.25 | $13.50 | $12.32 | 435,793 |
2020-03-03 | $13.22 | $13.55 | $12.92 | $13.10 | $11.95 | 792,317 |
2020-03-02 | $13.00 | $13.24 | $12.60 | $13.09 | $11.94 | 1,438,301 |
2020-02-28 | $12.81 | $13.08 | $12.58 | $12.96 | $11.83 | 1,433,889 |
2020-02-27 | $13.50 | $13.76 | $13.08 | $13.08 | $11.94 | 1,081,804 |
2020-02-26 | $14.02 | $14.14 | $13.65 | $13.70 | $12.50 | 894,952 |
2020-02-25 | $14.45 | $14.45 | $13.92 | $13.98 | $12.76 | 829,194 |
2020-02-24 | $14.42 | $14.54 | $14.38 | $14.46 | $13.20 | 561,453 |
2020-02-21 | $14.68 | $14.77 | $14.51 | $14.66 | $13.38 | 605,623 |
2020-02-20 | $14.61 | $14.94 | $14.34 | $14.64 | $13.36 | 960,461 |
2020-02-19 | $14.69 | $14.69 | $14.15 | $14.24 | $12.99 | 1,018,035 |
2020-02-18 | $14.71 | $14.92 | $14.65 | $14.68 | $13.40 | 327,027 |
2020-02-14 | $14.59 | $14.73 | $14.50 | $14.70 | $13.41 | 282,024 |
2020-02-13 | $14.29 | $14.59 | $14.29 | $14.55 | $13.28 | 311,241 |
2020-02-12 | $14.54 | $14.55 | $14.25 | $14.36 | $13.10 | 565,713 |
2020-02-11 | $14.75 | $14.80 | $14.31 | $14.52 | $13.25 | 846,586 |
2020-02-10 | $14.56 | $14.69 | $14.48 | $14.69 | $13.41 | 623,192 |
2020-02-07 | $14.48 | $14.53 | $14.38 | $14.43 | $13.17 | 963,546 |
2020-02-06 | $14.51 | $14.61 | $14.46 | $14.53 | $13.26 | 356,208 |
2020-02-05 | $14.54 | $14.54 | $14.40 | $14.49 | $13.22 | 712,186 |
2020-02-04 | $14.13 | $14.53 | $14.04 | $14.47 | $13.20 | 502,280 |
2020-02-03 | $13.98 | $14.22 | $13.92 | $14.08 | $12.85 | 828,481 |
2020-01-31 | $14.06 | $14.18 | $13.91 | $13.95 | $12.73 | 1,620,931 |
2020-01-30 | $14.70 | $14.70 | $13.97 | $14.12 | $12.88 | 1,433,999 |
2020-01-29 | $14.74 | $14.86 | $14.70 | $14.72 | $13.43 | 385,121 |
2020-01-28 | $14.64 | $14.81 | $14.63 | $14.77 | $13.48 | 308,767 |
2020-01-27 | $14.75 | $14.85 | $14.62 | $14.63 | $13.35 | 308,003 |
2020-01-24 | $14.89 | $14.90 | $14.77 | $14.85 | $13.55 | 498,459 |
2020-01-23 | $14.83 | $14.99 | $14.71 | $14.89 | $13.59 | 532,914 |
2020-01-22 | $14.84 | $14.91 | $14.72 | $14.80 | $13.51 | 395,082 |
2020-01-21 | $14.66 | $14.83 | $14.59 | $14.82 | $13.52 | 285,445 |
2020-01-17 | $14.63 | $14.74 | $14.52 | $14.66 | $13.38 | 434,926 |
2020-01-16 | $14.61 | $14.68 | $14.54 | $14.59 | $13.31 | 259,637 |
2020-01-15 | $14.51 | $14.66 | $14.47 | $14.55 | $13.28 | 391,209 |
2020-01-14 | $14.41 | $14.49 | $14.26 | $14.47 | $13.20 | 413,776 |
2020-01-13 | $14.28 | $14.42 | $14.26 | $14.41 | $13.15 | 341,094 |
2020-01-10 | $14.22 | $14.36 | $14.07 | $14.30 | $13.05 | 764,831 |
2020-01-09 | $14.42 | $14.43 | $14.22 | $14.23 | $12.99 | 346,104 |
2020-01-08 | $14.44 | $14.53 | $14.36 | $14.43 | $13.17 | 358,068 |
2020-01-07 | $14.62 | $14.62 | $14.42 | $14.48 | $13.21 | 911,090 |
2020-01-06 | $14.50 | $14.75 | $14.50 | $14.69 | $13.41 | 524,554 |
2020-01-03 | $14.45 | $14.69 | $14.38 | $14.59 | $13.31 | 608,291 |
2020-01-02 | $15.11 | $15.18 | $14.44 | $14.53 | $13.26 | 705,796 |
2019-12-31 | $14.74 | $15.10 | $14.74 | $15.04 | $13.72 | 930,435 |
2019-12-30 | $14.71 | $14.81 | $14.65 | $14.78 | $13.49 | 811,175 |
2019-12-27 | $14.65 | $14.77 | $14.54 | $14.73 | $13.44 | 582,655 |
2019-12-26 | $14.53 | $14.63 | $14.45 | $14.63 | $13.35 | 370,921 |
2019-12-24 | $14.52 | $14.56 | $14.46 | $14.49 | $13.22 | 185,129 |
2019-12-23 | $14.65 | $14.67 | $14.42 | $14.52 | $13.25 | 422,324 |
2019-12-20 | $14.54 | $14.72 | $14.49 | $14.62 | $13.34 | 2,238,813 |
2019-12-19 | $14.50 | $14.60 | $14.39 | $14.50 | $13.23 | 862,510 |
2019-12-18 | $14.57 | $14.72 | $14.54 | $14.66 | $13.18 | 851,244 |
2019-12-17 | $14.67 | $14.76 | $14.50 | $14.58 | $13.11 | 894,472 |
2019-12-16 | $14.49 | $14.59 | $14.40 | $14.57 | $13.10 | 1,137,020 |
2019-12-13 | $14.54 | $14.57 | $14.27 | $14.40 | $12.94 | 918,195 |
2019-12-12 | $14.70 | $14.76 | $14.47 | $14.52 | $13.05 | 1,566,603 |
2019-12-11 | $14.79 | $14.89 | $14.65 | $14.72 | $13.23 | 1,382,697 |
2019-12-10 | $14.61 | $14.68 | $14.58 | $14.63 | $13.15 | 512,180 |
2019-12-09 | $14.53 | $14.63 | $14.49 | $14.62 | $13.14 | 435,804 |
2019-12-06 | $14.59 | $14.65 | $14.52 | $14.52 | $13.05 | 429,912 |
2019-12-05 | $14.52 | $14.58 | $14.46 | $14.50 | $13.03 | 536,028 |
2019-12-04 | $14.40 | $14.62 | $14.37 | $14.50 | $13.03 | 439,899 |
2019-12-03 | $14.52 | $14.56 | $14.41 | $14.45 | $12.99 | 633,420 |
2019-12-02 | $14.79 | $14.79 | $14.45 | $14.51 | $13.04 | 676,896 |
2019-11-29 | $14.73 | $14.84 | $14.68 | $14.78 | $13.29 | 224,581 |
2019-11-27 | $14.66 | $14.77 | $14.64 | $14.73 | $13.24 | 298,372 |
2019-11-26 | $14.48 | $14.77 | $14.48 | $14.66 | $13.18 | 554,350 |
2019-11-25 | $14.31 | $14.55 | $14.29 | $14.48 | $13.02 | 599,862 |
2019-11-22 | $14.33 | $14.35 | $14.02 | $14.25 | $12.81 | 667,011 |
2019-11-21 | $14.41 | $14.41 | $14.12 | $14.26 | $12.82 | 502,846 |
2019-11-20 | $14.61 | $14.61 | $14.21 | $14.39 | $12.94 | 1,070,217 |
2019-11-19 | $14.64 | $14.66 | $14.51 | $14.63 | $13.15 | 953,004 |
2019-11-18 | $14.60 | $14.70 | $14.55 | $14.61 | $13.13 | 562,636 |
2019-11-15 | $14.74 | $14.78 | $14.53 | $14.57 | $13.10 | 777,593 |
2019-11-14 | $14.59 | $14.75 | $14.59 | $14.68 | $13.20 | 539,983 |
2019-11-13 | $14.43 | $14.62 | $14.34 | $14.57 | $13.10 | 329,257 |
2019-11-12 | $14.62 | $14.69 | $14.46 | $14.46 | $13.00 | 571,203 |
2019-11-11 | $14.40 | $14.58 | $14.40 | $14.58 | $13.11 | 453,993 |
2019-11-08 | $14.40 | $14.52 | $14.39 | $14.44 | $12.98 | 339,764 |
2019-11-07 | $14.76 | $14.77 | $14.44 | $14.47 | $13.01 | 362,977 |
2019-11-06 | $14.69 | $14.83 | $14.64 | $14.75 | $13.26 | 503,577 |
2019-11-05 | $14.75 | $14.81 | $14.58 | $14.67 | $13.19 | 439,197 |
2019-11-04 | $14.72 | $14.82 | $14.62 | $14.78 | $13.29 | 847,300 |
2019-11-01 | $14.59 | $14.79 | $14.55 | $14.68 | $13.20 | 639,964 |
2019-10-31 | $14.42 | $14.57 | $14.29 | $14.50 | $13.03 | 628,550 |
2019-10-30 | $14.12 | $14.49 | $14.05 | $14.44 | $12.98 | 660,149 |
2019-10-29 | $14.05 | $14.16 | $14.04 | $14.10 | $12.67 | 408,495 |
2019-10-28 | $14.05 | $14.14 | $13.94 | $14.04 | $12.62 | 527,127 |
2019-10-25 | $14.07 | $14.08 | $13.93 | $14.08 | $12.66 | 366,054 |
2019-10-24 | $14.23 | $14.23 | $13.97 | $14.08 | $12.66 | 559,773 |
2019-10-23 | $14.26 | $14.33 | $13.99 | $14.18 | $12.75 | 671,848 |
2019-10-22 | $14.02 | $14.23 | $13.96 | $14.19 | $12.76 | 1,529,162 |
2019-10-21 | $13.98 | $14.13 | $13.93 | $13.98 | $12.57 | 885,589 |
2019-10-18 | $13.71 | $13.98 | $13.69 | $13.92 | $12.51 | 937,713 |
2019-10-17 | $13.70 | $13.80 | $13.68 | $13.76 | $12.37 | 466,353 |
2019-10-16 | $13.63 | $13.71 | $13.62 | $13.68 | $12.30 | 483,826 |
2019-10-15 | $13.68 | $13.78 | $13.56 | $13.62 | $12.24 | 550,256 |
2019-10-14 | $13.52 | $13.68 | $13.47 | $13.65 | $12.27 | 427,863 |
2019-10-11 | $13.31 | $13.58 | $13.28 | $13.49 | $12.13 | 646,814 |
2019-10-10 | $13.27 | $13.32 | $13.20 | $13.26 | $11.92 | 559,939 |
2019-10-09 | $13.39 | $13.41 | $13.21 | $13.22 | $11.88 | 369,576 |
2019-10-08 | $13.28 | $13.36 | $13.22 | $13.30 | $11.96 | 919,075 |
2019-10-07 | $13.31 | $13.38 | $13.25 | $13.31 | $11.96 | 495,658 |
2019-10-04 | $13.30 | $13.36 | $13.15 | $13.32 | $11.97 | 380,967 |
2019-10-03 | $13.30 | $13.41 | $13.14 | $13.26 | $11.92 | 468,061 |
2019-10-02 | $13.36 | $13.41 | $13.23 | $13.30 | $11.96 | 399,262 |
2019-10-01 | $13.52 | $13.60 | $13.28 | $13.34 | $11.99 | 356,679 |
2019-09-30 | $13.64 | $13.74 | $13.54 | $13.55 | $12.18 | 473,365 |
2019-09-27 | $13.70 | $13.75 | $13.53 | $13.64 | $12.26 | 374,998 |
2019-09-26 | $13.45 | $13.65 | $13.44 | $13.64 | $12.26 | 563,494 |
2019-09-25 | $13.34 | $13.47 | $13.34 | $13.43 | $12.07 | 4,522,238 |
2019-09-24 | $13.26 | $13.34 | $13.20 | $13.29 | $11.95 | 503,130 |
2019-09-23 | $13.16 | $13.27 | $13.12 | $13.23 | $11.89 | 491,510 |
2019-09-20 | $13.23 | $13.50 | $13.21 | $13.21 | $11.87 | 1,219,283 |
2019-09-19 | $13.25 | $13.37 | $13.18 | $13.23 | $11.89 | 455,769 |
2019-09-18 | $13.60 | $13.64 | $13.33 | $13.46 | $11.90 | 411,986 |
2019-09-17 | $13.47 | $13.56 | $13.34 | $13.56 | $11.99 | 425,776 |
2019-09-16 | $13.64 | $13.64 | $13.36 | $13.47 | $11.91 | 431,470 |
2019-09-13 | $13.51 | $13.67 | $13.39 | $13.57 | $12.00 | 759,117 |
2019-09-12 | $13.52 | $13.56 | $13.31 | $13.49 | $11.93 | 624,549 |
2019-09-11 | $13.23 | $13.48 | $13.14 | $13.44 | $11.88 | 623,361 |
2019-09-10 | $12.96 | $13.22 | $12.95 | $13.22 | $11.69 | 602,912 |
2019-09-09 | $12.76 | $13.02 | $12.67 | $12.97 | $11.47 | 555,698 |
2019-09-06 | $12.58 | $12.81 | $12.56 | $12.76 | $11.28 | 601,422 |
2019-09-05 | $12.53 | $12.59 | $12.36 | $12.56 | $11.11 | 652,821 |
2019-09-04 | $12.27 | $12.50 | $12.27 | $12.50 | $11.05 | 389,727 |
2019-09-03 | $11.87 | $12.23 | $11.85 | $12.22 | $10.80 | 546,851 |
2019-08-30 | $11.91 | $11.94 | $11.80 | $11.90 | $10.52 | 448,186 |
2019-08-29 | $11.87 | $11.97 | $11.81 | $11.91 | $10.53 | 227,594 |
2019-08-28 | $11.74 | $11.86 | $11.68 | $11.80 | $10.43 | 604,527 |
2019-08-27 | $11.97 | $11.97 | $11.72 | $11.73 | $10.37 | 368,686 |
2019-08-26 | $11.97 | $11.97 | $11.78 | $11.87 | $10.50 | 430,902 |
2019-08-23 | $12.11 | $12.31 | $11.86 | $11.90 | $10.52 | 786,029 |
2019-08-22 | $11.91 | $12.15 | $11.89 | $12.12 | $10.72 | 555,655 |
2019-08-21 | $11.88 | $11.89 | $11.75 | $11.89 | $10.51 | 444,405 |
2019-08-20 | $12.00 | $12.03 | $11.81 | $11.83 | $10.46 | 530,476 |
2019-08-19 | $12.07 | $12.08 | $11.94 | $11.98 | $10.59 | 358,818 |
2019-08-16 | $11.86 | $12.06 | $11.83 | $12.00 | $10.61 | 475,961 |
2019-08-15 | $11.82 | $11.96 | $11.77 | $11.87 | $10.50 | 310,391 |
2019-08-14 | $12.01 | $12.08 | $11.87 | $11.93 | $10.55 | 327,504 |
2019-08-13 | $12.11 | $12.23 | $12.07 | $12.12 | $10.72 | 614,629 |
2019-08-12 | $12.30 | $12.31 | $12.10 | $12.15 | $10.74 | 582,074 |
2019-08-09 | $12.30 | $12.33 | $12.14 | $12.30 | $10.88 | 533,520 |
2019-08-08 | $12.17 | $12.34 | $12.06 | $12.31 | $10.88 | 427,145 |
2019-08-07 | $11.92 | $12.15 | $11.80 | $12.13 | $10.73 | 477,461 |
2019-08-06 | $12.04 | $12.07 | $11.77 | $11.96 | $10.57 | 702,429 |
2019-08-05 | $12.39 | $12.39 | $11.89 | $12.07 | $10.67 | 692,531 |
2019-08-02 | $12.29 | $12.52 | $12.25 | $12.46 | $11.02 | 725,511 |
2019-08-01 | $12.35 | $12.47 | $12.17 | $12.31 | $10.88 | 1,092,153 |
2019-07-31 | $12.10 | $12.27 | $12.01 | $12.25 | $10.83 | 1,206,358 |
2019-07-30 | $11.87 | $12.11 | $11.87 | $12.10 | $10.70 | 739,808 |
2019-07-29 | $11.87 | $12.02 | $11.87 | $11.93 | $10.55 | 744,861 |
2019-07-26 | $11.71 | $11.85 | $11.61 | $11.83 | $10.46 | 712,401 |
2019-07-25 | $11.86 | $11.87 | $11.67 | $11.71 | $10.35 | 439,620 |
2019-07-24 | $11.61 | $11.90 | $11.56 | $11.85 | $10.48 | 647,567 |
2019-07-23 | $11.41 | $11.62 | $11.39 | $11.58 | $10.24 | 695,241 |
2019-07-22 | $11.45 | $11.51 | $11.33 | $11.40 | $10.08 | 259,774 |
2019-07-19 | $11.61 | $11.72 | $11.41 | $11.42 | $10.10 | 480,036 |
2019-07-18 | $11.68 | $11.73 | $11.44 | $11.64 | $10.29 | 710,321 |
2019-07-17 | $11.68 | $11.76 | $11.51 | $11.68 | $10.33 | 518,987 |
2019-07-16 | $11.68 | $11.80 | $11.66 | $11.69 | $10.34 | 219,593 |
2019-07-15 | $11.79 | $11.84 | $11.66 | $11.74 | $10.38 | 635,544 |
2019-07-12 | $11.46 | $11.83 | $11.46 | $11.76 | $10.40 | 387,025 |
2019-07-11 | $11.97 | $11.99 | $11.60 | $11.80 | $10.43 | 537,353 |
2019-07-10 | $12.02 | $12.06 | $11.88 | $11.95 | $10.57 | 1,104,031 |
2019-07-09 | $11.95 | $11.97 | $11.80 | $11.96 | $10.57 | 527,852 |
2019-07-08 | $11.99 | $12.01 | $11.93 | $11.96 | $10.57 | 471,139 |
2019-07-05 | $11.83 | $12.03 | $11.74 | $12.02 | $10.63 | 314,309 |
2019-07-03 | $11.94 | $12.03 | $11.88 | $11.92 | $10.54 | 404,328 |
2019-07-02 | $11.76 | $11.90 | $11.67 | $11.90 | $10.52 | 512,303 |
2019-07-01 | $12.17 | $12.17 | $11.54 | $11.70 | $10.34 | 660,459 |
2019-06-28 | $12.03 | $12.21 | $12.03 | $12.11 | $10.71 | 914,871 |
2019-06-27 | $11.78 | $12.01 | $11.70 | $12.01 | $10.62 | 625,859 |
2019-06-26 | $12.34 | $12.34 | $11.73 | $11.73 | $10.37 | 1,132,278 |
2019-06-25 | $12.35 | $12.50 | $12.25 | $12.30 | $10.88 | 575,758 |
2019-06-24 | $12.62 | $12.62 | $12.32 | $12.32 | $10.89 | 398,791 |
2019-06-21 | $12.65 | $12.65 | $12.46 | $12.58 | $11.12 | 917,144 |
2019-06-20 | $12.79 | $12.85 | $12.66 | $12.72 | $11.25 | 311,727 |
2019-06-19 | $12.56 | $12.77 | $12.51 | $12.73 | $11.26 | 441,945 |
2019-06-18 | $12.88 | $12.98 | $12.75 | $12.84 | $11.16 | 517,309 |
2019-06-17 | $12.71 | $12.92 | $12.71 | $12.84 | $11.16 | 344,371 |
2019-06-14 | $12.75 | $12.76 | $12.65 | $12.71 | $11.05 | 400,840 |
2019-06-13 | $12.61 | $12.69 | $12.51 | $12.68 | $11.02 | 567,290 |
2019-06-12 | $12.48 | $12.61 | $12.46 | $12.56 | $10.92 | 383,462 |
2019-06-11 | $12.52 | $12.57 | $12.37 | $12.49 | $10.86 | 623,814 |
2019-06-10 | $12.65 | $12.65 | $12.43 | $12.50 | $10.86 | 592,367 |
2019-06-07 | $12.63 | $12.70 | $12.56 | $12.63 | $10.98 | 554,725 |
2019-06-06 | $12.60 | $12.67 | $12.43 | $12.58 | $10.93 | 513,015 |
2019-06-05 | $12.37 | $12.59 | $12.35 | $12.58 | $10.93 | 362,584 |
2019-06-04 | $12.27 | $12.39 | $12.19 | $12.34 | $10.73 | 322,976 |
2019-06-03 | $12.29 | $12.33 | $12.07 | $12.26 | $10.66 | 838,352 |
2019-05-31 | $12.11 | $12.27 | $11.98 | $12.17 | $10.58 | 538,746 |
2019-05-30 | $12.25 | $12.37 | $12.17 | $12.19 | $10.60 | 292,947 |
2019-05-29 | $12.37 | $12.49 | $12.24 | $12.26 | $10.66 | 539,949 |
2019-05-28 | $12.76 | $12.81 | $12.57 | $12.57 | $10.93 | 584,147 |
2019-05-24 | $12.64 | $12.76 | $12.57 | $12.72 | $11.06 | 413,791 |
2019-05-23 | $12.54 | $12.62 | $12.49 | $12.57 | $10.93 | 574,081 |
2019-05-22 | $12.62 | $12.72 | $12.58 | $12.64 | $10.99 | 392,993 |
2019-05-21 | $12.57 | $12.71 | $12.56 | $12.65 | $10.99 | 259,065 |
2019-05-20 | $12.64 | $12.70 | $12.53 | $12.53 | $10.89 | 367,683 |
2019-05-17 | $12.59 | $12.74 | $12.53 | $12.68 | $11.02 | 428,730 |
2019-05-16 | $12.67 | $12.75 | $12.63 | $12.64 | $10.99 | 375,608 |
2019-05-15 | $12.60 | $12.75 | $12.56 | $12.66 | $11.00 | 365,096 |
2019-05-14 | $12.69 | $12.75 | $12.62 | $12.65 | $10.99 | 367,703 |
2019-05-13 | $12.50 | $12.75 | $12.50 | $12.67 | $11.01 | 391,154 |
2019-05-10 | $12.52 | $12.72 | $12.52 | $12.69 | $11.03 | 394,113 |
2019-05-09 | $12.50 | $12.58 | $12.37 | $12.52 | $10.88 | 573,448 |
2019-05-08 | $12.42 | $12.64 | $12.42 | $12.52 | $10.88 | 523,389 |
2019-05-07 | $12.81 | $12.88 | $12.39 | $12.45 | $10.82 | 403,176 |
2019-05-06 | $12.65 | $12.88 | $12.61 | $12.84 | $11.16 | 606,985 |
2019-05-03 | $12.66 | $12.80 | $12.54 | $12.78 | $11.11 | 831,880 |
2019-05-02 | $12.37 | $12.66 | $12.31 | $12.54 | $10.90 | 794,777 |
2019-05-01 | $12.20 | $12.37 | $12.13 | $12.24 | $10.64 | 1,092,978 |
2019-04-30 | $11.97 | $12.20 | $11.90 | $12.13 | $10.54 | 844,327 |
2019-04-29 | $12.08 | $12.13 | $11.96 | $11.98 | $10.41 | 723,234 |
2019-04-26 | $11.92 | $12.09 | $11.86 | $12.04 | $10.46 | 454,866 |
2019-04-25 | $11.90 | $11.91 | $11.70 | $11.86 | $10.31 | 540,996 |
2019-04-24 | $11.92 | $12.19 | $11.85 | $11.88 | $10.33 | 1,021,806 |
2019-04-23 | $11.62 | $11.85 | $11.54 | $11.81 | $10.26 | 650,491 |
2019-04-22 | $11.87 | $11.91 | $11.43 | $11.60 | $10.08 | 718,342 |
2019-04-18 | $11.79 | $12.02 | $11.76 | $11.93 | $10.37 | 421,542 |
2019-04-17 | $11.85 | $11.91 | $11.71 | $11.80 | $10.26 | 429,459 |
2019-04-16 | $12.09 | $12.09 | $11.76 | $11.80 | $10.26 | 421,680 |
2019-04-15 | $12.14 | $12.18 | $12.01 | $12.08 | $10.50 | 287,042 |
2019-04-12 | $12.02 | $12.10 | $11.90 | $12.10 | $10.52 | 234,767 |
2019-04-11 | $12.09 | $12.15 | $11.98 | $12.02 | $10.45 | 233,683 |
2019-04-10 | $11.89 | $12.14 | $11.89 | $12.10 | $10.52 | 578,572 |
2019-04-09 | $12.03 | $12.03 | $11.82 | $11.85 | $10.30 | 311,616 |
2019-04-08 | $12.11 | $12.11 | $11.97 | $12.00 | $10.43 | 246,620 |
2019-04-05 | $12.04 | $12.21 | $11.97 | $12.12 | $10.53 | 712,883 |
2019-04-04 | $12.00 | $12.04 | $11.92 | $12.00 | $10.43 | 503,575 |
2019-04-03 | $12.10 | $12.10 | $11.96 | $12.00 | $10.43 | 337,699 |
2019-04-02 | $12.00 | $12.08 | $11.83 | $12.04 | $10.46 | 544,973 |
2019-04-01 | $12.01 | $12.01 | $11.80 | $12.01 | $10.44 | 408,450 |
2019-03-29 | $12.13 | $12.14 | $12.00 | $12.01 | $10.44 | 578,301 |
2019-03-28 | $11.90 | $12.10 | $11.88 | $12.10 | $10.52 | 473,241 |
2019-03-27 | $11.92 | $12.01 | $11.80 | $11.94 | $10.38 | 473,397 |
2019-03-26 | $11.70 | $11.92 | $11.68 | $11.91 | $10.35 | 634,083 |
2019-03-25 | $11.57 | $11.72 | $11.41 | $11.62 | $10.10 | 414,576 |
2019-03-22 | $11.70 | $11.77 | $11.55 | $11.56 | $10.05 | 491,328 |
2019-03-21 | $11.41 | $11.71 | $11.40 | $11.70 | $10.17 | 479,920 |
2019-03-20 | $11.42 | $11.55 | $11.28 | $11.45 | $9.95 | 752,018 |
2019-03-19 | $11.44 | $11.53 | $11.39 | $11.45 | $9.95 | 518,210 |
2019-03-18 | $11.63 | $11.70 | $11.50 | $11.63 | $9.92 | 713,085 |
2019-03-15 | $11.90 | $11.91 | $11.58 | $11.65 | $9.93 | 1,213,080 |
2019-03-14 | $11.86 | $11.89 | $11.78 | $11.85 | $10.11 | 670,550 |
2019-03-13 | $11.81 | $11.97 | $11.75 | $11.84 | $10.10 | 706,380 |
2019-03-12 | $11.53 | $11.81 | $11.50 | $11.66 | $9.94 | 632,284 |
2019-03-11 | $11.43 | $11.53 | $11.26 | $11.51 | $9.82 | 1,010,910 |
2019-03-08 | $11.61 | $11.68 | $11.33 | $11.42 | $9.74 | 1,362,365 |
2019-03-07 | $11.63 | $11.82 | $11.54 | $11.59 | $9.88 | 2,063,250 |
2019-03-06 | $12.03 | $12.08 | $11.58 | $11.61 | $9.90 | 2,410,484 |
2019-03-05 | $11.98 | $12.14 | $11.96 | $12.14 | $10.35 | 1,289,370 |
2019-03-04 | $12.01 | $12.06 | $11.82 | $11.98 | $10.22 | 1,556,868 |
2019-03-01 | $12.70 | $12.72 | $11.97 | $12.05 | $10.28 | 1,727,860 |
2019-02-28 | $12.64 | $12.84 | $12.56 | $12.68 | $10.81 | 611,623 |
2019-02-27 | $12.54 | $12.67 | $12.46 | $12.67 | $10.80 | 588,793 |
2019-02-26 | $12.80 | $12.81 | $12.51 | $12.66 | $10.80 | 516,352 |
2019-02-25 | $12.76 | $12.84 | $12.68 | $12.81 | $10.92 | 1,427,272 |
2019-02-22 | $12.81 | $12.85 | $12.72 | $12.74 | $10.86 | 947,764 |
2019-02-21 | $12.78 | $13.05 | $12.18 | $12.75 | $10.87 | 1,716,176 |
2019-02-20 | $13.37 | $13.39 | $13.18 | $13.35 | $11.38 | 520,102 |
2019-02-19 | $13.33 | $13.52 | $13.33 | $13.40 | $11.43 | 418,241 |
2019-02-15 | $13.49 | $13.49 | $13.33 | $13.36 | $11.39 | 311,498 |
2019-02-14 | $13.40 | $13.48 | $13.33 | $13.40 | $11.43 | 543,904 |
2019-02-13 | $13.30 | $13.44 | $13.29 | $13.40 | $11.43 | 635,868 |
2019-02-12 | $13.44 | $13.44 | $13.24 | $13.34 | $11.38 | 467,334 |
2019-02-11 | $13.36 | $13.51 | $13.35 | $13.43 | $11.45 | 498,096 |
2019-02-08 | $13.31 | $13.47 | $13.28 | $13.39 | $11.42 | 308,929 |
2019-02-07 | $13.22 | $13.41 | $13.14 | $13.33 | $11.37 | 354,829 |
2019-02-06 | $13.31 | $13.35 | $13.21 | $13.28 | $11.32 | 353,413 |
2019-02-05 | $13.29 | $13.34 | $13.13 | $13.33 | $11.37 | 542,583 |
2019-02-04 | $13.11 | $13.29 | $13.05 | $13.26 | $11.31 | 445,997 |
2019-02-01 | $13.13 | $13.20 | $12.86 | $13.11 | $11.18 | 601,451 |
2019-01-31 | $13.03 | $13.19 | $12.90 | $13.09 | $11.16 | 795,975 |
2019-01-30 | $13.00 | $13.11 | $12.92 | $13.05 | $11.13 | 891,424 |
2019-01-29 | $12.89 | $12.95 | $12.86 | $12.94 | $11.03 | 509,409 |
2019-01-28 | $12.73 | $13.03 | $12.70 | $12.90 | $11.00 | 763,036 |
2019-01-25 | $12.60 | $12.82 | $12.60 | $12.80 | $10.92 | 618,989 |
2019-01-24 | $12.32 | $12.60 | $12.27 | $12.56 | $10.71 | 672,957 |
2019-01-23 | $12.37 | $12.48 | $12.22 | $12.32 | $10.51 | 620,735 |
2019-01-22 | $12.36 | $12.43 | $12.18 | $12.37 | $10.55 | 1,172,394 |
2019-01-18 | $12.47 | $12.53 | $12.32 | $12.42 | $10.59 | 987,855 |
2019-01-17 | $12.51 | $12.63 | $12.28 | $12.47 | $10.63 | 1,557,181 |
2019-01-16 | $12.41 | $12.62 | $12.41 | $12.58 | $10.73 | 431,840 |
2019-01-15 | $12.23 | $12.44 | $12.23 | $12.41 | $10.58 | 634,944 |
2019-01-14 | $12.35 | $12.35 | $12.18 | $12.24 | $10.44 | 513,846 |
2019-01-11 | $12.49 | $12.53 | $12.26 | $12.36 | $10.54 | 907,223 |
2019-01-10 | $12.49 | $12.69 | $12.42 | $12.53 | $10.69 | 857,374 |
2019-01-09 | $12.70 | $12.70 | $12.45 | $12.62 | $10.76 | 534,233 |
2019-01-08 | $12.31 | $12.69 | $12.22 | $12.66 | $10.80 | 726,802 |
2019-01-07 | $11.75 | $12.24 | $11.71 | $12.20 | $10.40 | 772,519 |
2019-01-04 | $11.81 | $12.03 | $11.76 | $11.86 | $10.11 | 526,711 |
2019-01-03 | $11.67 | $11.99 | $11.55 | $11.70 | $9.98 | 719,196 |
2019-01-02 | $11.80 | $11.87 | $11.58 | $11.70 | $9.98 | 925,493 |
2018-12-31 | $12.12 | $12.18 | $11.83 | $11.95 | $10.19 | 911,239 |
2018-12-28 | $12.32 | $12.39 | $12.05 | $12.13 | $10.34 | 875,290 |
2018-12-27 | $12.17 | $12.22 | $11.83 | $12.22 | $10.42 | 912,795 |
2018-12-26 | $11.79 | $12.35 | $11.73 | $12.29 | $10.48 | 679,609 |
2018-12-24 | $12.04 | $12.12 | $11.74 | $11.79 | $10.05 | 463,305 |
2018-12-21 | $12.20 | $12.32 | $12.07 | $12.11 | $10.33 | 2,533,454 |
2018-12-20 | $12.44 | $12.44 | $12.07 | $12.13 | $10.34 | 638,636 |
2018-12-19 | $13.05 | $13.05 | $12.38 | $12.42 | $10.59 | 1,021,424 |
2018-12-18 | $13.29 | $13.39 | $13.17 | $13.17 | $11.04 | 892,527 |
2018-12-17 | $14.20 | $14.20 | $13.19 | $13.20 | $11.06 | 1,321,751 |
2018-12-14 | $14.04 | $14.42 | $14.04 | $14.22 | $11.92 | 644,812 |
2018-12-13 | $13.83 | $14.22 | $13.83 | $14.12 | $11.83 | 880,624 |
2018-12-12 | $14.15 | $14.16 | $13.70 | $13.79 | $11.56 | 656,336 |
2018-12-11 | $14.19 | $14.27 | $14.01 | $14.06 | $11.78 | 797,307 |
2018-12-10 | $14.34 | $14.34 | $13.97 | $14.11 | $11.82 | 762,180 |
2018-12-07 | $14.39 | $14.40 | $14.22 | $14.31 | $11.99 | 503,198 |
2018-12-06 | $13.65 | $14.37 | $13.58 | $14.36 | $12.03 | 747,023 |
2018-12-04 | $14.19 | $14.19 | $13.71 | $13.74 | $11.51 | 711,640 |
2018-12-03 | $14.33 | $14.33 | $14.07 | $14.18 | $11.88 | 571,807 |
2018-11-30 | $14.08 | $14.36 | $14.08 | $14.29 | $11.97 | 984,716 |
2018-11-29 | $13.95 | $14.12 | $13.79 | $14.08 | $11.80 | 503,809 |
2018-11-28 | $13.67 | $13.99 | $13.65 | $13.97 | $11.71 | 504,090 |
2018-11-27 | $13.67 | $13.90 | $13.66 | $13.70 | $11.48 | 677,270 |
2018-11-26 | $13.65 | $13.67 | $13.53 | $13.65 | $11.44 | 601,381 |
2018-11-23 | $13.58 | $13.63 | $13.45 | $13.55 | $11.35 | 193,990 |
2018-11-21 | $13.50 | $13.71 | $13.41 | $13.58 | $11.38 | 640,914 |
2018-11-20 | $13.54 | $13.62 | $13.40 | $13.49 | $11.30 | 716,813 |
2018-11-19 | $13.57 | $13.70 | $13.46 | $13.57 | $11.37 | 652,882 |
2018-11-16 | $13.29 | $13.57 | $13.22 | $13.57 | $11.37 | 657,771 |
2018-11-15 | $13.57 | $13.58 | $13.30 | $13.39 | $11.22 | 606,367 |
2018-11-14 | $13.83 | $13.89 | $13.63 | $13.66 | $11.45 | 527,210 |
2018-11-13 | $13.74 | $13.83 | $13.60 | $13.74 | $11.51 | 591,087 |
2018-11-12 | $13.55 | $13.80 | $13.55 | $13.61 | $11.40 | 682,432 |
2018-11-09 | $13.56 | $13.66 | $13.44 | $13.49 | $11.30 | 445,815 |
2018-11-08 | $13.45 | $13.57 | $13.33 | $13.57 | $11.37 | 536,909 |
2018-11-07 | $13.33 | $13.46 | $13.26 | $13.46 | $11.28 | 441,373 |
2018-11-06 | $13.26 | $13.29 | $13.11 | $13.29 | $11.14 | 616,272 |
2018-11-05 | $13.06 | $13.33 | $13.06 | $13.19 | $11.05 | 604,170 |
2018-11-02 | $13.23 | $13.26 | $12.88 | $13.04 | $10.93 | 894,494 |
2018-11-01 | $13.70 | $13.72 | $12.81 | $13.21 | $11.07 | 1,245,232 |
2018-10-31 | $13.36 | $13.41 | $13.06 | $13.28 | $11.13 | 1,206,720 |
2018-10-30 | $13.05 | $13.37 | $13.05 | $13.25 | $11.10 | 882,555 |
2018-10-29 | $12.82 | $13.16 | $12.79 | $13.05 | $10.94 | 634,349 |
2018-10-26 | $12.96 | $13.06 | $12.70 | $12.87 | $10.78 | 721,535 |
2018-10-25 | $12.59 | $13.11 | $12.48 | $13.00 | $10.89 | 1,326,550 |
2018-10-24 | $12.72 | $12.73 | $12.50 | $12.62 | $10.57 | 540,625 |
2018-10-23 | $12.62 | $12.77 | $12.53 | $12.67 | $10.62 | 731,392 |
2018-10-22 | $13.04 | $13.22 | $12.68 | $12.68 | $10.63 | 1,123,264 |
2018-10-19 | $12.87 | $13.07 | $12.87 | $13.00 | $10.89 | 451,662 |
2018-10-18 | $12.86 | $12.99 | $12.80 | $12.88 | $10.79 | 437,961 |
2018-10-17 | $12.90 | $13.02 | $12.85 | $12.90 | $10.81 | 447,732 |
2018-10-16 | $12.68 | $13.04 | $12.56 | $12.95 | $10.85 | 511,873 |
2018-10-15 | $12.58 | $12.85 | $12.56 | $12.67 | $10.62 | 669,066 |
2018-10-12 | $12.74 | $12.76 | $12.47 | $12.59 | $10.55 | 765,948 |
2018-10-11 | $12.75 | $12.85 | $12.59 | $12.63 | $10.58 | 1,100,456 |
2018-10-10 | $12.87 | $13.00 | $12.72 | $12.73 | $10.67 | 536,847 |
2018-10-09 | $13.08 | $13.11 | $12.83 | $12.91 | $10.82 | 558,403 |
2018-10-08 | $12.75 | $13.12 | $12.75 | $13.06 | $10.94 | 356,964 |
2018-10-05 | $12.68 | $12.78 | $12.54 | $12.72 | $10.66 | 587,082 |
2018-10-04 | $12.84 | $12.87 | $12.63 | $12.66 | $10.61 | 918,926 |
2018-10-03 | $13.38 | $13.45 | $12.83 | $12.89 | $10.80 | 1,503,841 |
2018-10-02 | $13.42 | $13.52 | $13.36 | $13.36 | $11.19 | 787,198 |
2018-10-01 | $13.63 | $13.68 | $13.38 | $13.38 | $11.21 | 527,092 |
2018-09-28 | $13.29 | $13.60 | $13.29 | $13.60 | $11.40 | 589,432 |
2018-09-27 | $13.38 | $13.42 | $13.27 | $13.29 | $11.14 | 463,915 |
2018-09-26 | $13.45 | $13.54 | $13.29 | $13.31 | $11.15 | 506,004 |
2018-09-25 | $13.28 | $13.51 | $13.28 | $13.47 | $11.29 | 665,852 |
2018-09-24 | $13.55 | $13.60 | $13.20 | $13.25 | $11.10 | 873,670 |
2018-09-21 | $13.49 | $13.66 | $13.49 | $13.56 | $11.36 | 1,086,246 |
2018-09-20 | $13.45 | $13.56 | $13.28 | $13.54 | $11.35 | 633,215 |
2018-09-19 | $13.80 | $13.80 | $13.39 | $13.41 | $11.24 | 950,074 |
2018-09-18 | $13.81 | $13.94 | $13.81 | $13.90 | $11.46 | 843,892 |
2018-09-17 | $13.73 | $13.93 | $13.69 | $13.84 | $11.41 | 677,905 |
2018-09-14 | $13.87 | $13.87 | $13.51 | $13.75 | $11.34 | 670,770 |
2018-09-13 | $13.87 | $13.95 | $13.79 | $13.89 | $11.45 | 386,424 |
2018-09-12 | $13.90 | $14.00 | $13.82 | $13.82 | $11.39 | 589,199 |
2018-09-11 | $13.92 | $14.01 | $13.88 | $13.90 | $11.46 | 456,415 |
2018-09-10 | $13.89 | $14.04 | $13.87 | $13.97 | $11.52 | 722,742 |
2018-09-07 | $13.80 | $13.91 | $13.72 | $13.82 | $11.39 | 519,541 |
2018-09-06 | $13.82 | $13.93 | $13.79 | $13.81 | $11.39 | 457,767 |
2018-09-05 | $13.60 | $13.85 | $13.48 | $13.75 | $11.34 | 612,751 |
2018-09-04 | $13.95 | $14.01 | $13.60 | $13.61 | $11.22 | 691,700 |
2018-08-31 | $14.02 | $14.06 | $13.87 | $13.96 | $11.51 | 645,958 |
2018-08-30 | $13.94 | $14.12 | $13.80 | $13.96 | $11.51 | 1,002,394 |
2018-08-29 | $13.87 | $14.10 | $13.86 | $13.91 | $11.47 | 957,425 |
2018-08-28 | $13.82 | $13.89 | $13.58 | $13.88 | $11.44 | 603,939 |
2018-08-27 | $13.97 | $14.00 | $13.77 | $13.83 | $11.40 | 805,617 |
2018-08-24 | $13.83 | $14.07 | $13.80 | $13.94 | $11.49 | 1,040,409 |
2018-08-23 | $13.69 | $13.92 | $13.69 | $13.83 | $11.40 | 591,765 |
2018-08-22 | $13.87 | $13.90 | $13.65 | $13.72 | $11.31 | 550,364 |
2018-08-21 | $13.80 | $13.98 | $13.71 | $13.85 | $11.42 | 782,584 |
2018-08-20 | $13.70 | $13.93 | $13.67 | $13.78 | $11.36 | 579,971 |
2018-08-17 | $13.38 | $13.69 | $13.36 | $13.64 | $11.24 | 1,753,997 |
2018-08-16 | $13.19 | $13.42 | $13.15 | $13.37 | $11.02 | 971,041 |
2018-08-15 | $12.95 | $13.21 | $12.89 | $13.17 | $10.86 | 918,347 |
2018-08-14 | $12.80 | $13.15 | $12.75 | $13.15 | $10.84 | 957,552 |
2018-08-13 | $12.82 | $12.91 | $12.66 | $12.76 | $10.52 | 625,730 |
2018-08-10 | $13.02 | $13.21 | $12.84 | $12.86 | $10.60 | 530,803 |
2018-08-09 | $13.50 | $13.50 | $12.83 | $13.08 | $10.78 | 712,255 |
2018-08-08 | $12.90 | $12.90 | $12.67 | $12.78 | $10.54 | 379,939 |
2018-08-07 | $13.07 | $13.07 | $12.89 | $12.90 | $10.63 | 369,917 |
2018-08-06 | $13.29 | $13.31 | $13.05 | $13.09 | $10.79 | 336,640 |
2018-08-03 | $13.17 | $13.28 | $13.12 | $13.25 | $10.92 | 394,891 |
2018-08-02 | $13.19 | $13.22 | $13.07 | $13.14 | $10.83 | 344,411 |
2018-08-01 | $13.02 | $13.20 | $12.94 | $13.20 | $10.88 | 339,841 |
2018-07-31 | $13.15 | $13.28 | $13.03 | $13.15 | $10.84 | 555,400 |
2018-07-30 | $12.85 | $13.08 | $12.74 | $13.04 | $10.75 | 320,365 |
2018-07-27 | $13.18 | $13.20 | $12.84 | $12.84 | $10.59 | 800,063 |
2018-07-26 | $13.05 | $13.33 | $13.05 | $13.17 | $10.86 | 687,090 |
2018-07-25 | $12.82 | $13.07 | $12.82 | $13.04 | $10.75 | 578,721 |
2018-07-24 | $12.72 | $12.92 | $12.71 | $12.85 | $10.59 | 815,428 |
2018-07-23 | $12.69 | $12.77 | $12.59 | $12.74 | $10.50 | 319,351 |
2018-07-20 | $12.83 | $12.85 | $12.68 | $12.72 | $10.49 | 347,129 |
2018-07-19 | $12.62 | $12.89 | $12.52 | $12.83 | $10.58 | 573,374 |
2018-07-18 | $12.70 | $12.74 | $12.53 | $12.60 | $10.39 | 374,443 |
2018-07-17 | $12.83 | $12.92 | $12.66 | $12.71 | $10.48 | 413,077 |
2018-07-16 | $12.86 | $12.87 | $12.72 | $12.80 | $10.55 | 293,544 |
2018-07-13 | $12.91 | $13.00 | $12.85 | $12.87 | $10.61 | 335,333 |
2018-07-12 | $13.00 | $13.00 | $12.86 | $12.88 | $10.62 | 494,593 |
2018-07-11 | $13.06 | $13.15 | $12.97 | $13.01 | $10.73 | 615,599 |
2018-07-10 | $13.31 | $13.44 | $13.10 | $13.12 | $10.82 | 589,581 |
2018-07-09 | $13.40 | $13.41 | $13.16 | $13.31 | $10.97 | 519,741 |
2018-07-06 | $13.49 | $13.56 | $13.33 | $13.40 | $11.05 | 442,592 |
2018-07-05 | $13.25 | $13.47 | $13.15 | $13.46 | $11.10 | 287,736 |
2018-07-03 | $13.02 | $13.34 | $12.90 | $13.23 | $10.91 | 260,981 |
2018-07-02 | $13.18 | $13.25 | $12.86 | $12.95 | $10.68 | 416,410 |
2018-06-29 | $13.21 | $13.25 | $13.06 | $13.21 | $10.89 | 767,400 |
2018-06-28 | $13.13 | $13.24 | $13.08 | $13.17 | $10.86 | 648,546 |
2018-06-27 | $13.15 | $13.21 | $13.05 | $13.09 | $10.79 | 957,539 |
2018-06-26 | $13.16 | $13.22 | $13.02 | $13.08 | $10.78 | 573,568 |
2018-06-25 | $13.04 | $13.20 | $12.89 | $13.17 | $10.86 | 857,410 |
2018-06-22 | $12.82 | $13.02 | $12.77 | $13.01 | $10.73 | 881,334 |
2018-06-21 | $12.58 | $12.83 | $12.51 | $12.82 | $10.57 | 616,608 |
2018-06-20 | $12.33 | $12.60 | $12.30 | $12.53 | $10.33 | 1,144,935 |
2018-06-19 | $12.30 | $12.41 | $12.19 | $12.28 | $10.12 | 803,124 |
2018-06-18 | $12.71 | $12.79 | $12.41 | $12.52 | $10.14 | 964,979 |
2018-06-15 | $12.76 | $13.06 | $12.68 | $12.71 | $10.29 | 1,567,082 |
2018-06-14 | $12.66 | $12.83 | $12.63 | $12.77 | $10.34 | 467,397 |
2018-06-13 | $12.96 | $13.06 | $12.61 | $12.61 | $10.21 | 463,207 |
2018-06-12 | $12.81 | $12.98 | $12.71 | $12.96 | $10.50 | 533,749 |
2018-06-11 | $12.61 | $12.79 | $12.57 | $12.78 | $10.35 | 545,446 |
2018-06-08 | $12.55 | $12.72 | $12.54 | $12.64 | $10.24 | 378,603 |
2018-06-07 | $12.59 | $12.76 | $12.56 | $12.56 | $10.17 | 480,792 |
2018-06-06 | $12.36 | $12.65 | $12.31 | $12.63 | $10.23 | 516,319 |
2018-06-05 | $12.29 | $12.46 | $12.24 | $12.38 | $10.03 | 819,246 |
2018-06-04 | $12.30 | $12.43 | $12.21 | $12.23 | $9.91 | 477,728 |
2018-06-01 | $12.33 | $12.37 | $12.20 | $12.22 | $9.90 | 319,823 |
2018-05-31 | $12.31 | $12.36 | $12.22 | $12.30 | $9.96 | 445,176 |
2018-05-30 | $11.98 | $12.45 | $11.94 | $12.29 | $9.95 | 712,101 |
2018-05-29 | $11.82 | $12.05 | $11.74 | $12.00 | $9.72 | 374,645 |
2018-05-25 | $11.82 | $11.92 | $11.78 | $11.86 | $9.61 | 206,462 |
2018-05-24 | $11.98 | $12.00 | $11.78 | $11.82 | $9.57 | 387,672 |
2018-05-23 | $11.77 | $12.00 | $11.75 | $11.95 | $9.68 | 319,145 |
2018-05-22 | $11.69 | $11.79 | $11.66 | $11.74 | $9.51 | 411,314 |
2018-05-21 | $11.34 | $11.74 | $11.34 | $11.67 | $9.45 | 377,837 |
2018-05-18 | $11.30 | $11.41 | $11.24 | $11.40 | $9.23 | 373,841 |
2018-05-17 | $11.32 | $11.47 | $11.25 | $11.27 | $9.13 | 372,364 |
2018-05-16 | $11.28 | $11.40 | $11.25 | $11.28 | $9.14 | 284,810 |
2018-05-15 | $11.36 | $11.36 | $11.15 | $11.26 | $9.12 | 619,733 |
2018-05-14 | $11.73 | $11.73 | $11.36 | $11.42 | $9.25 | 460,577 |
2018-05-11 | $11.83 | $11.91 | $11.68 | $11.71 | $9.48 | 431,919 |
2018-05-10 | $11.82 | $11.86 | $11.75 | $11.79 | $9.55 | 406,269 |
2018-05-09 | $11.69 | $11.84 | $11.64 | $11.76 | $9.52 | 660,707 |
2018-05-08 | $11.95 | $11.95 | $11.72 | $11.72 | $9.49 | 569,614 |
2018-05-07 | $11.82 | $11.98 | $11.82 | $11.95 | $9.68 | 407,462 |
2018-05-04 | $11.42 | $11.95 | $11.42 | $11.87 | $9.61 | 395,716 |
2018-05-03 | $11.88 | $11.97 | $11.80 | $11.83 | $9.58 | 461,267 |
2018-05-02 | $12.02 | $12.03 | $11.76 | $11.91 | $9.65 | 340,521 |
2018-05-01 | $11.92 | $12.06 | $11.77 | $12.00 | $9.72 | 390,388 |
2018-04-30 | $12.10 | $12.14 | $11.91 | $11.95 | $9.68 | 421,451 |
2018-04-27 | $11.83 | $12.13 | $11.81 | $12.08 | $9.78 | 374,157 |
2018-04-26 | $11.57 | $11.84 | $11.48 | $11.79 | $9.55 | 527,020 |
2018-04-25 | $11.53 | $11.57 | $11.34 | $11.48 | $9.30 | 245,631 |
2018-04-24 | $11.57 | $11.61 | $11.41 | $11.54 | $9.35 | 373,811 |
2018-04-23 | $11.60 | $11.62 | $11.39 | $11.48 | $9.30 | 328,835 |
2018-04-20 | $11.85 | $11.92 | $11.52 | $11.54 | $9.35 | 358,032 |
2018-04-19 | $12.11 | $12.12 | $11.72 | $11.83 | $9.58 | 433,488 |
2018-04-18 | $12.25 | $12.25 | $12.07 | $12.11 | $9.81 | 635,019 |
2018-04-17 | $12.14 | $12.26 | $12.07 | $12.19 | $9.87 | 577,538 |
2018-04-16 | $12.16 | $12.26 | $12.03 | $12.12 | $9.82 | 645,579 |
2018-04-13 | $12.31 | $12.34 | $12.02 | $12.09 | $9.79 | 1,225,269 |
2018-04-12 | $12.64 | $12.64 | $12.27 | $12.31 | $9.97 | 327,437 |
2018-04-11 | $12.58 | $12.76 | $12.56 | $12.63 | $10.23 | 288,677 |
2018-04-10 | $12.54 | $12.71 | $12.41 | $12.61 | $10.21 | 480,349 |
2018-04-09 | $12.47 | $12.53 | $12.34 | $12.44 | $10.08 | 431,634 |
2018-04-06 | $12.69 | $12.81 | $12.39 | $12.47 | $10.10 | 715,186 |
2018-04-05 | $12.75 | $12.80 | $12.60 | $12.69 | $10.28 | 422,452 |
2018-04-04 | $12.45 | $12.83 | $12.45 | $12.75 | $10.33 | 601,831 |
2018-04-03 | $12.22 | $12.55 | $12.17 | $12.52 | $10.14 | 800,600 |
2018-04-02 | $12.37 | $12.47 | $12.19 | $12.22 | $9.90 | 703,288 |
2018-03-29 | $12.57 | $12.60 | $12.30 | $12.36 | $10.01 | 737,997 |
2018-03-28 | $12.11 | $12.50 | $12.11 | $12.48 | $10.11 | 756,852 |
2018-03-27 | $12.12 | $12.16 | $11.80 | $12.01 | $9.73 | 543,669 |
2018-03-26 | $11.99 | $12.18 | $11.81 | $12.14 | $9.83 | 474,184 |
2018-03-23 | $12.02 | $12.15 | $11.83 | $11.85 | $9.60 | 524,215 |
2018-03-22 | $11.82 | $12.14 | $11.80 | $12.02 | $9.74 | 875,510 |
2018-03-21 | $11.86 | $11.92 | $11.73 | $11.84 | $9.59 | 552,949 |
2018-03-20 | $11.97 | $12.04 | $11.73 | $11.88 | $9.62 | 526,393 |
2018-03-19 | $11.91 | $11.94 | $11.76 | $11.93 | $9.66 | 631,602 |
2018-03-16 | $11.98 | $12.18 | $11.79 | $12.17 | $9.68 | 1,071,357 |
2018-03-15 | $12.04 | $12.06 | $11.88 | $11.96 | $9.51 | 615,738 |
2018-03-14 | $12.12 | $12.17 | $11.97 | $12.04 | $9.57 | 418,383 |
2018-03-13 | $12.11 | $12.22 | $12.02 | $12.09 | $9.61 | 384,006 |
2018-03-12 | $11.96 | $12.20 | $11.96 | $12.09 | $9.61 | 391,362 |
2018-03-09 | $12.12 | $12.12 | $11.72 | $12.03 | $9.57 | 499,935 |
2018-03-08 | $12.18 | $12.26 | $12.05 | $12.09 | $9.61 | 322,887 |
2018-03-07 | $12.03 | $12.23 | $12.01 | $12.17 | $9.68 | 339,658 |
2018-03-06 | $12.06 | $12.15 | $11.84 | $12.11 | $9.63 | 489,574 |
2018-03-05 | $11.98 | $12.12 | $11.92 | $12.02 | $9.56 | 470,916 |
2018-03-02 | $11.83 | $12.02 | $11.72 | $12.01 | $9.55 | 340,865 |
2018-03-01 | $11.73 | $12.08 | $11.66 | $11.89 | $9.46 | 420,658 |
2018-02-28 | $11.88 | $11.96 | $11.75 | $11.78 | $9.37 | 525,206 |
2018-02-27 | $12.27 | $12.33 | $11.80 | $11.80 | $9.38 | 457,772 |
2018-02-26 | $11.99 | $12.23 | $11.86 | $12.23 | $9.73 | 472,841 |
2018-02-23 | $11.85 | $11.97 | $11.71 | $11.90 | $9.46 | 376,131 |
2018-02-22 | $11.69 | $11.95 | $11.68 | $11.80 | $9.38 | 823,622 |
2018-02-21 | $12.07 | $12.22 | $11.77 | $11.77 | $9.36 | 498,772 |
2018-02-20 | $12.12 | $12.28 | $11.99 | $12.08 | $9.61 | 686,623 |
2018-02-16 | $11.74 | $12.14 | $11.74 | $12.13 | $9.65 | 1,645,714 |
2018-02-15 | $11.69 | $11.85 | $11.69 | $11.74 | $9.34 | 721,351 |
2018-02-14 | $11.64 | $11.72 | $11.44 | $11.61 | $9.23 | 532,048 |
2018-02-13 | $11.75 | $11.91 | $11.56 | $11.76 | $9.35 | 771,281 |
2018-02-12 | $11.76 | $11.88 | $11.39 | $11.78 | $9.37 | 896,526 |
2018-02-09 | $11.61 | $11.87 | $11.36 | $11.75 | $9.34 | 745,885 |
2018-02-08 | $12.02 | $12.04 | $11.56 | $11.56 | $9.19 | 752,468 |
2018-02-07 | $12.27 | $12.51 | $12.03 | $12.03 | $9.57 | 1,203,801 |
2018-02-06 | $12.25 | $12.52 | $12.07 | $12.31 | $9.79 | 922,884 |
2018-02-05 | $12.83 | $13.03 | $12.40 | $12.41 | $9.87 | 785,072 |
2018-02-02 | $12.86 | $12.94 | $12.64 | $12.94 | $10.29 | 1,053,123 |
2018-02-01 | $13.20 | $13.27 | $12.92 | $12.97 | $10.31 | 503,613 |
2018-01-31 | $13.26 | $13.27 | $13.02 | $13.22 | $10.51 | 549,816 |
2018-01-30 | $13.34 | $13.43 | $13.16 | $13.17 | $10.47 | 425,335 |
2018-01-29 | $13.49 | $13.55 | $13.22 | $13.40 | $10.66 | 286,917 |
2018-01-26 | $13.78 | $13.85 | $13.46 | $13.56 | $10.78 | 338,648 |
2018-01-25 | $13.80 | $13.83 | $13.54 | $13.76 | $10.94 | 613,799 |
2018-01-24 | $13.96 | $13.97 | $13.67 | $13.78 | $10.96 | 359,491 |
2018-01-23 | $13.91 | $14.08 | $13.91 | $14.00 | $11.13 | 515,123 |
2018-01-22 | $13.75 | $13.91 | $13.70 | $13.91 | $11.06 | 286,104 |
2018-01-19 | $13.55 | $13.73 | $13.49 | $13.73 | $10.92 | 530,426 |
2018-01-18 | $13.71 | $13.71 | $13.54 | $13.56 | $10.78 | 453,695 |
2018-01-17 | $13.66 | $13.84 | $13.59 | $13.71 | $10.90 | 619,698 |
2018-01-16 | $13.87 | $13.94 | $13.57 | $13.57 | $10.79 | 615,240 |
2018-01-12 | $13.90 | $13.95 | $13.73 | $13.75 | $10.93 | 531,814 |
2018-01-11 | $13.93 | $13.98 | $13.84 | $13.91 | $11.06 | 390,102 |
2018-01-10 | $13.97 | $13.97 | $13.70 | $13.87 | $11.03 | 651,390 |
2018-01-09 | $14.57 | $14.57 | $14.03 | $14.03 | $11.16 | 643,940 |
2018-01-08 | $14.50 | $14.60 | $14.40 | $14.60 | $11.61 | 1,053,252 |
2018-01-05 | $14.37 | $14.65 | $14.34 | $14.50 | $11.53 | 525,742 |
2018-01-04 | $14.70 | $14.72 | $14.35 | $14.37 | $11.43 | 313,342 |
2018-01-03 | $14.82 | $14.88 | $14.54 | $14.60 | $11.61 | 358,171 |
2018-01-02 | $14.81 | $14.95 | $14.66 | $14.79 | $11.76 | 459,932 |
2017-12-29 | $14.83 | $14.85 | $14.70 | $14.73 | $11.71 | 295,722 |
2017-12-28 | $14.70 | $14.83 | $14.56 | $14.82 | $11.79 | 322,792 |
2017-12-27 | $14.69 | $14.83 | $14.64 | $14.67 | $11.67 | 242,671 |
2017-12-26 | $14.42 | $14.70 | $14.38 | $14.64 | $11.64 | 245,931 |
2017-12-22 | $14.20 | $14.44 | $14.13 | $14.35 | $11.41 | 468,559 |
2017-12-21 | $14.23 | $14.34 | $14.16 | $14.23 | $11.32 | 249,023 |
2017-12-20 | $14.22 | $14.40 | $14.21 | $14.22 | $11.31 | 453,203 |
2017-12-19 | $14.47 | $14.53 | $14.23 | $14.23 | $11.32 | 520,938 |
2017-12-18 | $14.83 | $15.00 | $14.69 | $14.74 | $11.54 | 653,159 |
2017-12-15 | $14.42 | $14.82 | $14.42 | $14.72 | $11.53 | 1,853,422 |
2017-12-14 | $14.41 | $14.66 | $14.40 | $14.41 | $11.28 | 463,613 |
2017-12-13 | $14.38 | $14.59 | $14.37 | $14.47 | $11.33 | 439,488 |
2017-12-12 | $14.29 | $14.46 | $14.14 | $14.39 | $11.27 | 710,657 |
2017-12-11 | $14.54 | $14.74 | $14.33 | $14.34 | $11.23 | 594,785 |
2017-12-08 | $14.34 | $14.55 | $14.29 | $14.49 | $11.35 | 438,762 |
2017-12-07 | $14.32 | $14.50 | $14.20 | $14.31 | $11.21 | 375,918 |
2017-12-06 | $14.44 | $14.61 | $14.31 | $14.35 | $11.24 | 936,230 |
2017-12-05 | $14.82 | $14.87 | $14.36 | $14.36 | $11.25 | 508,305 |
2017-12-04 | $14.57 | $14.86 | $14.55 | $14.83 | $11.61 | 534,805 |
2017-12-01 | $14.45 | $14.53 | $14.27 | $14.47 | $11.33 | 358,703 |
2017-11-30 | $14.58 | $14.70 | $14.36 | $14.41 | $11.28 | 504,160 |
2017-11-29 | $14.39 | $14.68 | $14.39 | $14.57 | $11.41 | 510,603 |
2017-11-28 | $14.18 | $14.41 | $14.14 | $14.38 | $11.26 | 358,107 |
2017-11-27 | $14.40 | $14.43 | $14.20 | $14.21 | $11.13 | 286,266 |
2017-11-24 | $14.42 | $14.49 | $14.33 | $14.37 | $11.25 | 140,486 |
2017-11-22 | $14.30 | $14.52 | $14.28 | $14.40 | $11.28 | 210,982 |
2017-11-21 | $14.33 | $14.40 | $14.22 | $14.35 | $11.24 | 368,060 |
2017-11-20 | $14.22 | $14.28 | $14.06 | $14.26 | $11.17 | 265,532 |
2017-11-17 | $14.12 | $14.41 | $14.12 | $14.21 | $11.13 | 469,330 |
2017-11-16 | $13.90 | $14.18 | $13.88 | $14.16 | $11.09 | 400,510 |
2017-11-15 | $13.80 | $14.02 | $13.77 | $13.90 | $10.89 | 434,560 |
2017-11-14 | $13.76 | $13.91 | $13.60 | $13.84 | $10.84 | 483,389 |
2017-11-13 | $13.99 | $14.06 | $13.78 | $13.80 | $10.81 | 716,819 |
2017-11-10 | $13.66 | $14.12 | $13.66 | $13.94 | $10.92 | 599,033 |
2017-11-09 | $13.29 | $13.83 | $13.29 | $13.74 | $10.76 | 518,041 |
2017-11-08 | $13.30 | $13.58 | $13.28 | $13.41 | $10.50 | 544,467 |
2017-11-07 | $13.12 | $13.47 | $13.12 | $13.38 | $10.48 | 582,125 |
2017-11-06 | $13.13 | $13.32 | $13.03 | $13.09 | $10.25 | 424,433 |
2017-11-03 | $13.32 | $13.32 | $13.05 | $13.08 | $10.24 | 666,672 |
2017-11-02 | $12.59 | $13.52 | $12.43 | $13.43 | $10.52 | 1,028,827 |
2017-11-01 | $13.05 | $13.61 | $12.66 | $13.35 | $10.45 | 2,001,777 |
2017-10-31 | $12.66 | $12.70 | $12.47 | $12.63 | $9.89 | 712,077 |
2017-10-30 | $12.74 | $12.80 | $12.59 | $12.67 | $9.92 | 478,304 |
2017-10-27 | $12.71 | $12.81 | $12.53 | $12.76 | $9.99 | 641,727 |
2017-10-26 | $13.06 | $13.06 | $12.67 | $12.75 | $9.98 | 446,517 |
2017-10-25 | $12.97 | $13.05 | $12.77 | $12.94 | $10.13 | 353,314 |
2017-10-24 | $13.20 | $13.27 | $12.94 | $12.99 | $10.17 | 259,397 |
2017-10-23 | $13.20 | $13.30 | $13.12 | $13.20 | $10.34 | 241,785 |
2017-10-20 | $13.42 | $13.42 | $13.18 | $13.20 | $10.34 | 248,395 |
2017-10-19 | $13.42 | $13.51 | $13.30 | $13.39 | $10.49 | 355,994 |
2017-10-18 | $13.50 | $13.55 | $13.43 | $13.43 | $10.52 | 513,553 |
2017-10-17 | $13.34 | $13.50 | $13.34 | $13.49 | $10.56 | 234,944 |
2017-10-16 | $13.50 | $13.52 | $13.33 | $13.36 | $10.46 | 402,276 |
2017-10-13 | $13.46 | $13.59 | $13.37 | $13.50 | $10.57 | 740,727 |
2017-10-12 | $13.32 | $13.45 | $13.17 | $13.41 | $10.50 | 1,311,819 |
2017-10-11 | $13.27 | $13.38 | $13.27 | $13.31 | $10.42 | 311,501 |
2017-10-10 | $13.22 | $13.37 | $13.19 | $13.27 | $10.39 | 417,811 |
2017-10-09 | $13.14 | $13.25 | $13.08 | $13.13 | $10.28 | 599,982 |
2017-10-06 | $13.21 | $13.24 | $13.05 | $13.17 | $10.31 | 498,704 |
2017-10-05 | $13.33 | $13.48 | $13.28 | $13.30 | $10.42 | 424,469 |
2017-10-04 | $13.31 | $13.35 | $13.10 | $13.30 | $10.42 | 692,120 |
2017-10-03 | $13.12 | $13.36 | $12.98 | $13.34 | $10.45 | 999,208 |
2017-10-02 | $13.01 | $13.16 | $12.87 | $13.10 | $10.26 | 618,838 |
2017-09-29 | $13.10 | $13.13 | $12.97 | $13.01 | $10.19 | 702,933 |
2017-09-28 | $13.04 | $13.14 | $12.98 | $13.09 | $10.25 | 435,731 |
2017-09-27 | $13.11 | $13.15 | $12.86 | $13.01 | $10.19 | 1,012,209 |
2017-09-26 | $12.90 | $13.19 | $12.89 | $13.15 | $10.30 | 409,877 |
2017-09-25 | $12.67 | $13.03 | $12.63 | $12.91 | $10.11 | 498,262 |
2017-09-22 | $12.64 | $12.69 | $12.48 | $12.55 | $9.83 | 674,556 |
2017-09-21 | $12.86 | $13.00 | $12.59 | $12.59 | $9.86 | 741,468 |
2017-09-20 | $12.98 | $13.06 | $12.76 | $12.87 | $10.08 | 672,026 |
2017-09-19 | $13.09 | $13.14 | $12.90 | $12.95 | $10.14 | 540,935 |
2017-09-18 | $13.53 | $13.54 | $13.24 | $13.33 | $10.26 | 634,572 |
2017-09-15 | $13.70 | $13.73 | $13.32 | $13.52 | $10.41 | 1,093,283 |
2017-09-14 | $13.61 | $13.88 | $13.57 | $13.87 | $10.68 | 405,851 |
2017-09-13 | $13.56 | $13.66 | $13.55 | $13.62 | $10.49 | 316,596 |
2017-09-12 | $13.61 | $13.78 | $13.49 | $13.53 | $10.42 | 549,476 |
2017-09-11 | $13.57 | $13.83 | $13.55 | $13.62 | $10.49 | 541,645 |
2017-09-08 | $13.58 | $13.66 | $13.49 | $13.54 | $10.43 | 600,615 |
2017-09-07 | $13.53 | $13.58 | $13.34 | $13.58 | $10.46 | 1,236,671 |
2017-09-06 | $13.28 | $13.56 | $13.24 | $13.47 | $10.37 | 587,347 |
2017-09-05 | $13.33 | $13.45 | $13.16 | $13.23 | $10.19 | 416,056 |
2017-09-01 | $13.19 | $13.36 | $13.11 | $13.30 | $10.24 | 554,754 |
2017-08-31 | $13.23 | $13.33 | $13.13 | $13.15 | $10.13 | 579,199 |
2017-08-30 | $13.02 | $13.19 | $12.95 | $13.17 | $10.14 | 443,507 |
2017-08-29 | $13.12 | $13.20 | $12.95 | $13.05 | $10.05 | 544,685 |
2017-08-28 | $13.40 | $13.46 | $13.07 | $13.12 | $10.10 | 393,184 |
2017-08-25 | $13.28 | $13.47 | $13.12 | $13.40 | $10.32 | 530,772 |
2017-08-24 | $13.35 | $13.55 | $13.21 | $13.23 | $10.19 | 622,180 |
2017-08-23 | $13.16 | $13.35 | $13.13 | $13.26 | $10.21 | 611,994 |
2017-08-22 | $13.34 | $13.38 | $13.15 | $13.20 | $10.16 | 306,161 |
2017-08-21 | $13.09 | $13.32 | $13.03 | $13.30 | $10.24 | 450,944 |
2017-08-18 | $13.20 | $13.20 | $13.02 | $13.12 | $10.10 | 1,629,621 |
2017-08-17 | $13.37 | $13.54 | $13.29 | $13.29 | $10.23 | 1,085,849 |
2017-08-16 | $13.37 | $13.59 | $13.36 | $13.39 | $10.31 | 1,778,341 |
2017-08-15 | $13.49 | $13.49 | $13.18 | $13.38 | $10.30 | 1,489,533 |
2017-08-14 | $13.36 | $13.62 | $13.25 | $13.58 | $10.46 | 395,867 |
2017-08-11 | $13.42 | $13.45 | $13.22 | $13.30 | $10.24 | 692,465 |
2017-08-10 | $13.87 | $13.87 | $13.60 | $13.60 | $10.47 | 458,688 |
2017-08-09 | $13.81 | $13.96 | $13.70 | $13.87 | $10.68 | 624,000 |
2017-08-08 | $13.96 | $14.11 | $13.82 | $13.85 | $10.67 | 568,234 |
2017-08-07 | $14.00 | $14.05 | $13.83 | $14.03 | $10.80 | 491,740 |
2017-08-04 | $13.66 | $14.01 | $13.64 | $13.99 | $10.77 | 434,485 |
2017-08-03 | $13.78 | $13.81 | $13.50 | $13.67 | $10.53 | 844,895 |
2017-08-02 | $13.89 | $14.17 | $13.54 | $13.87 | $10.68 | 1,184,603 |
2017-08-01 | $14.14 | $14.33 | $14.07 | $14.27 | $10.99 | 548,180 |
2017-07-31 | $14.11 | $14.13 | $13.84 | $14.09 | $10.85 | 875,032 |
2017-07-28 | $14.35 | $14.37 | $14.04 | $14.11 | $10.87 | 1,253,983 |
2017-07-27 | $13.88 | $14.41 | $13.71 | $14.38 | $11.07 | 726,349 |
2017-07-26 | $13.84 | $13.94 | $13.73 | $13.89 | $10.70 | 1,145,653 |
2017-07-25 | $13.66 | $13.87 | $13.61 | $13.84 | $10.66 | 467,193 |
2017-07-24 | $13.60 | $13.73 | $13.45 | $13.66 | $10.52 | 694,239 |
2017-07-21 | $13.85 | $13.88 | $13.47 | $13.60 | $10.47 | 1,554,231 |
2017-07-20 | $13.68 | $13.78 | $13.61 | $13.75 | $10.59 | 541,806 |
2017-07-19 | $13.38 | $13.66 | $13.32 | $13.66 | $10.52 | 580,431 |
2017-07-18 | $13.47 | $13.49 | $13.30 | $13.38 | $10.30 | 468,839 |
2017-07-17 | $13.37 | $13.57 | $13.31 | $13.50 | $10.40 | 495,604 |
2017-07-14 | $13.26 | $13.39 | $13.18 | $13.34 | $10.27 | 505,139 |
2017-07-13 | $12.95 | $13.15 | $12.91 | $13.14 | $10.12 | 420,064 |
2017-07-12 | $12.87 | $13.05 | $12.87 | $12.91 | $9.94 | 559,838 |
2017-07-11 | $12.70 | $12.80 | $12.60 | $12.75 | $9.82 | 789,555 |
2017-07-10 | $12.77 | $12.91 | $12.65 | $12.69 | $9.77 | 560,715 |
2017-07-07 | $12.64 | $12.79 | $12.52 | $12.75 | $9.82 | 553,816 |
2017-07-06 | $12.81 | $12.89 | $12.58 | $12.65 | $9.74 | 655,452 |
2017-07-05 | $13.34 | $13.37 | $12.80 | $12.85 | $9.90 | 537,440 |
2017-07-03 | $13.01 | $13.34 | $12.89 | $13.29 | $10.23 | 344,589 |
2017-06-30 | $13.16 | $13.22 | $12.83 | $12.90 | $9.93 | 693,145 |
2017-06-29 | $13.05 | $13.30 | $13.02 | $13.12 | $10.10 | 866,859 |
2017-06-28 | $12.92 | $13.22 | $12.91 | $13.14 | $10.12 | 885,021 |
2017-06-27 | $12.83 | $12.95 | $12.79 | $12.86 | $9.90 | 878,264 |
2017-06-26 | $12.58 | $12.96 | $12.45 | $12.91 | $9.94 | 1,465,413 |
2017-06-23 | $12.08 | $12.51 | $12.08 | $12.50 | $9.63 | 2,515,076 |
2017-06-22 | $12.05 | $12.25 | $11.86 | $12.15 | $9.36 | 1,581,582 |
2017-06-21 | $12.25 | $12.37 | $11.96 | $12.07 | $9.29 | 2,132,732 |
2017-06-20 | $12.21 | $12.33 | $12.14 | $12.29 | $9.46 | 964,071 |
2017-06-19 | $12.71 | $12.71 | $12.18 | $12.24 | $9.43 | 2,351,417 |
2017-06-16 | $13.09 | $13.15 | $12.69 | $12.71 | $9.79 | 1,301,338 |
2017-06-15 | $13.29 | $13.52 | $13.25 | $13.44 | $10.17 | 991,728 |
2017-06-14 | $13.54 | $13.60 | $13.21 | $13.39 | $10.14 | 1,545,624 |
2017-06-13 | $13.50 | $13.65 | $13.23 | $13.43 | $10.17 | 1,211,948 |
2017-06-12 | $13.14 | $13.70 | $12.84 | $13.55 | $10.26 | 2,305,800 |
2017-06-09 | $13.04 | $13.40 | $12.95 | $13.36 | $10.11 | 1,351,552 |
2017-06-08 | $13.11 | $13.15 | $13.00 | $13.05 | $9.88 | 938,025 |
2017-06-07 | $12.82 | $13.16 | $12.80 | $13.11 | $9.92 | 1,141,268 |
2017-06-06 | $12.60 | $12.94 | $12.48 | $12.81 | $9.70 | 956,634 |
2017-06-05 | $12.74 | $12.81 | $12.59 | $12.62 | $9.55 | 531,824 |
2017-06-02 | $12.88 | $13.09 | $12.79 | $12.81 | $9.70 | 711,087 |
2017-06-01 | $12.54 | $12.82 | $12.52 | $12.78 | $9.67 | 800,290 |
2017-05-31 | $12.52 | $12.62 | $12.35 | $12.59 | $9.53 | 901,855 |
2017-05-30 | $12.79 | $12.86 | $12.51 | $12.51 | $9.47 | 482,088 |
2017-05-26 | $13.00 | $13.10 | $12.70 | $12.77 | $9.67 | 705,227 |
2017-05-25 | $13.10 | $13.20 | $13.00 | $13.02 | $9.86 | 789,810 |
2017-05-24 | $12.85 | $13.16 | $12.85 | $13.08 | $9.90 | 1,033,651 |
2017-05-23 | $12.84 | $12.96 | $12.77 | $12.87 | $9.74 | 1,225,645 |
2017-05-22 | $12.89 | $13.01 | $12.73 | $12.81 | $9.70 | 1,192,669 |
2017-05-19 | $12.71 | $13.06 | $12.57 | $12.91 | $9.77 | 1,433,610 |
2017-05-18 | $12.52 | $12.72 | $12.38 | $12.70 | $9.61 | 1,164,642 |
2017-05-17 | $12.45 | $12.63 | $12.28 | $12.56 | $9.51 | 1,959,349 |
2017-05-16 | $12.81 | $12.86 | $12.42 | $12.53 | $9.48 | 2,211,897 |
2017-05-15 | $12.90 | $13.08 | $12.79 | $12.84 | $9.72 | 1,012,220 |
2017-05-12 | $13.01 | $13.04 | $12.81 | $12.91 | $9.77 | 2,094,291 |
2017-05-11 | $13.14 | $13.19 | $12.93 | $13.04 | $9.87 | 1,140,712 |
2017-05-10 | $13.09 | $13.29 | $12.93 | $13.22 | $10.01 | 1,910,527 |
2017-05-09 | $13.36 | $13.49 | $13.14 | $13.14 | $9.95 | 13,004,507 |
2017-05-08 | $13.65 | $13.71 | $13.20 | $13.36 | $10.11 | 3,954,887 |
2017-05-05 | $12.97 | $13.02 | $12.78 | $12.97 | $9.82 | 973,056 |
2017-05-04 | $13.28 | $13.32 | $12.68 | $12.87 | $9.74 | 1,008,724 |
2017-05-03 | $14.09 | $14.68 | $13.31 | $13.38 | $10.13 | 8,793 |
2017-05-02 | $13.55 | $13.79 | $13.49 | $13.79 | $10.44 | 1,207,564 |
2017-05-01 | $13.35 | $13.56 | $13.26 | $13.55 | $10.26 | 693,849 |
2017-04-28 | $13.75 | $13.75 | $13.27 | $13.33 | $10.09 | 766,302 |
2017-04-27 | $13.91 | $14.15 | $13.74 | $13.77 | $10.42 | 578,796 |
2017-04-26 | $14.14 | $14.14 | $13.88 | $13.89 | $10.51 | 663,918 |
2017-04-25 | $14.29 | $14.36 | $14.19 | $14.23 | $10.77 | 500,507 |
2017-04-24 | $14.52 | $14.54 | $14.06 | $14.19 | $10.74 | 645,747 |
2017-04-21 | $14.49 | $14.52 | $14.28 | $14.43 | $10.92 | 634,322 |
2017-04-20 | $14.38 | $14.55 | $14.35 | $14.52 | $10.99 | 768,176 |
2017-04-19 | $14.24 | $14.49 | $14.23 | $14.41 | $10.91 | 993,677 |
2017-04-18 | $14.16 | $14.34 | $14.12 | $14.25 | $10.79 | 635,583 |
2017-04-17 | $14.04 | $14.20 | $14.04 | $14.16 | $10.72 | 495,552 |
2017-04-13 | $14.07 | $14.13 | $13.98 | $14.02 | $10.61 | 615,815 |
2017-04-12 | $14.13 | $14.20 | $14.03 | $14.07 | $10.65 | 655,641 |
2017-04-11 | $14.01 | $14.16 | $13.99 | $14.13 | $10.70 | 529,489 |
2017-04-10 | $13.82 | $14.00 | $13.76 | $14.00 | $10.60 | 590,039 |
2017-04-07 | $13.96 | $14.01 | $13.78 | $13.81 | $10.45 | 1,675,842 |
2017-04-06 | $13.94 | $14.05 | $13.82 | $13.95 | $10.56 | 844,808 |
2017-04-05 | $14.15 | $14.20 | $13.94 | $13.94 | $10.55 | 747,211 |
2017-04-04 | $14.08 | $14.14 | $14.02 | $14.10 | $10.67 | 568,962 |
2017-04-03 | $14.01 | $14.12 | $13.93 | $14.09 | $10.67 | 846,107 |
2017-03-31 | $13.87 | $14.05 | $13.83 | $14.02 | $10.61 | 1,000,063 |
2017-03-30 | $13.81 | $13.95 | $13.67 | $13.88 | $10.51 | 978,997 |
2017-03-29 | $13.69 | $13.81 | $13.66 | $13.80 | $10.45 | 820,369 |
2017-03-28 | $13.73 | $13.77 | $13.54 | $13.72 | $10.39 | 1,205,528 |
2017-03-27 | $13.93 | $14.09 | $13.74 | $13.76 | $10.42 | 552,672 |
2017-03-24 | $13.80 | $14.05 | $13.75 | $13.95 | $10.56 | 922,248 |
2017-03-23 | $13.44 | $13.97 | $13.39 | $13.79 | $10.44 | 1,325,587 |
2017-03-22 | $13.73 | $13.75 | $13.26 | $13.44 | $10.17 | 928,402 |
2017-03-21 | $13.89 | $13.95 | $13.62 | $13.73 | $10.39 | 1,146,257 |
2017-03-20 | $14.01 | $14.05 | $13.80 | $13.88 | $10.51 | 1,012,492 |
2017-03-17 | $14.14 | $14.16 | $13.98 | $14.01 | $10.60 | 1,269,771 |
2017-03-16 | $14.17 | $14.24 | $14.09 | $14.15 | $10.71 | 697,992 |
2017-03-15 | $14.28 | $14.49 | $14.23 | $14.42 | $10.75 | 2,171,330 |
2017-03-14 | $13.82 | $14.22 | $13.74 | $14.21 | $10.59 | 1,290,226 |
2017-03-13 | $13.91 | $13.99 | $13.76 | $13.87 | $10.34 | 739,229 |
2017-03-10 | $13.94 | $14.03 | $13.65 | $13.84 | $10.32 | 891,462 |
2017-03-09 | $14.15 | $14.34 | $13.82 | $13.87 | $10.34 | 1,067,230 |
2017-03-08 | $14.16 | $14.32 | $14.01 | $14.14 | $10.54 | 1,101,512 |
2017-03-07 | $14.67 | $14.71 | $14.37 | $14.37 | $10.71 | 551,795 |
2017-03-06 | $14.79 | $14.80 | $14.63 | $14.72 | $10.97 | 936,926 |
2017-03-03 | $15.07 | $15.15 | $14.74 | $14.88 | $11.09 | 606,312 |
2017-03-02 | $15.25 | $15.36 | $15.06 | $15.09 | $11.25 | 492,124 |
2017-03-01 | $15.60 | $15.73 | $15.26 | $15.34 | $11.43 | 1,037,005 |
2017-02-28 | $15.73 | $15.81 | $15.55 | $15.66 | $11.67 | 664,670 |
2017-02-27 | $15.71 | $15.77 | $15.61 | $15.76 | $11.75 | 630,351 |
2017-02-24 | $16.02 | $16.05 | $15.66 | $15.75 | $11.74 | 449,141 |
2017-02-23 | $15.99 | $16.05 | $15.83 | $16.04 | $11.96 | 614,219 |
2017-02-22 | $15.75 | $16.20 | $15.75 | $15.99 | $11.92 | 1,088,997 |
2017-02-21 | $16.21 | $16.47 | $16.08 | $16.43 | $12.25 | 469,285 |
2017-02-17 | $16.16 | $16.16 | $16.03 | $16.15 | $12.04 | 610,792 |
2017-02-16 | $16.00 | $16.21 | $16.00 | $16.13 | $12.02 | 546,719 |
2017-02-15 | $16.08 | $16.13 | $15.96 | $16.05 | $11.96 | 321,864 |
2017-02-14 | $16.31 | $16.31 | $16.10 | $16.22 | $12.09 | 421,629 |
2017-02-13 | $16.50 | $16.50 | $16.33 | $16.40 | $12.22 | 292,833 |
2017-02-10 | $16.28 | $16.51 | $16.18 | $16.51 | $12.31 | 337,562 |
2017-02-09 | $16.11 | $16.36 | $16.08 | $16.27 | $12.13 | 314,857 |
2017-02-08 | $15.97 | $16.21 | $15.93 | $16.11 | $12.01 | 506,921 |
2017-02-07 | $16.19 | $16.28 | $16.09 | $16.15 | $12.04 | 454,807 |
2017-02-06 | $16.25 | $16.28 | $16.09 | $16.17 | $12.05 | 247,104 |
2017-02-03 | $16.34 | $16.34 | $15.99 | $16.20 | $12.07 | 483,314 |
2017-02-02 | $15.97 | $16.22 | $15.93 | $16.12 | $12.02 | 404,468 |
2017-02-01 | $16.24 | $16.33 | $15.91 | $15.92 | $11.87 | 287,457 |
2017-01-31 | $16.04 | $16.35 | $16.00 | $16.26 | $12.12 | 390,009 |
2017-01-30 | $16.09 | $16.11 | $15.93 | $16.04 | $11.96 | 268,042 |
2017-01-27 | $16.32 | $16.32 | $16.11 | $16.13 | $12.02 | 399,158 |
2017-01-26 | $16.39 | $16.47 | $16.26 | $16.30 | $12.15 | 239,920 |
2017-01-25 | $16.33 | $16.48 | $16.27 | $16.36 | $12.19 | 684,570 |
2017-01-24 | $16.21 | $16.41 | $16.11 | $16.35 | $12.19 | 831,931 |
2017-01-23 | $16.16 | $16.26 | $16.03 | $16.18 | $12.06 | 1,481,171 |
2017-01-20 | $16.11 | $16.28 | $16.06 | $16.16 | $12.04 | 1,500,962 |
2017-01-19 | $16.39 | $16.52 | $16.10 | $16.15 | $12.04 | 568,659 |
2017-01-18 | $16.48 | $16.61 | $16.36 | $16.45 | $12.26 | 546,859 |
2017-01-17 | $16.46 | $16.57 | $16.39 | $16.48 | $12.28 | 638,797 |
2017-01-13 | $16.45 | $16.46 | $16.36 | $16.39 | $12.22 | 426,535 |
2017-01-12 | $16.40 | $16.45 | $16.19 | $16.43 | $12.25 | 201,572 |
2017-01-11 | $16.46 | $16.57 | $16.39 | $16.42 | $12.24 | 539,756 |
2017-01-10 | $16.48 | $16.68 | $16.35 | $16.48 | $12.28 | 562,152 |
2017-01-09 | $16.82 | $16.82 | $16.50 | $16.53 | $12.32 | 595,289 |
2017-01-06 | $17.06 | $17.08 | $16.94 | $16.95 | $12.63 | 459,521 |
2017-01-05 | $16.96 | $17.11 | $16.82 | $17.07 | $12.72 | 473,343 |
2017-01-04 | $16.78 | $17.09 | $16.63 | $17.07 | $12.72 | 519,872 |
2017-01-03 | $16.72 | $16.78 | $16.48 | $16.78 | $12.51 | 580,779 |
2016-12-30 | $16.31 | $16.66 | $16.22 | $16.58 | $12.36 | 771,044 |
2016-12-29 | $16.22 | $16.37 | $16.18 | $16.30 | $12.15 | 325,269 |
2016-12-28 | $16.32 | $16.32 | $16.05 | $16.18 | $12.06 | 435,708 |
2016-12-27 | $16.30 | $16.36 | $16.22 | $16.30 | $12.15 | 218,559 |
2016-12-23 | $16.37 | $16.37 | $16.15 | $16.31 | $12.16 | 479,272 |
2016-12-22 | $16.29 | $16.34 | $16.10 | $16.29 | $12.14 | 977,636 |
2016-12-21 | $16.45 | $16.72 | $16.30 | $16.35 | $12.19 | 826,538 |
2016-12-20 | $16.49 | $16.60 | $16.32 | $16.51 | $12.31 | 1,080,898 |
2016-12-19 | $16.50 | $16.58 | $16.36 | $16.48 | $12.28 | 1,354,348 |
2016-12-16 | $16.52 | $16.76 | $16.35 | $16.39 | $12.22 | 2,175,682 |
2016-12-15 | $16.66 | $16.90 | $16.59 | $16.65 | $12.25 | 486,059 |
2016-12-14 | $17.24 | $17.30 | $16.67 | $16.71 | $12.29 | 565,498 |
2016-12-13 | $17.20 | $17.33 | $17.02 | $17.25 | $12.69 | 371,386 |
2016-12-12 | $17.15 | $17.21 | $16.98 | $17.18 | $12.64 | 583,505 |
2016-12-09 | $17.29 | $17.42 | $17.10 | $17.18 | $12.64 | 795,702 |
2016-12-08 | $16.97 | $17.33 | $16.83 | $17.25 | $12.69 | 788,877 |
2016-12-07 | $17.00 | $17.24 | $17.00 | $17.09 | $12.57 | 836,504 |
2016-12-06 | $16.93 | $17.06 | $16.73 | $16.95 | $12.47 | 701,990 |
2016-12-05 | $16.77 | $16.95 | $16.63 | $16.88 | $12.41 | 744,734 |
2016-12-02 | $16.74 | $17.01 | $16.60 | $16.70 | $12.28 | 609,658 |
2016-12-01 | $16.92 | $17.01 | $16.49 | $16.65 | $12.25 | 550,635 |
2016-11-30 | $17.05 | $17.19 | $16.84 | $16.97 | $12.48 | 627,073 |
2016-11-29 | $17.20 | $17.46 | $17.15 | $17.27 | $12.70 | 303,785 |
2016-11-28 | $17.16 | $17.38 | $17.08 | $17.15 | $12.61 | 414,653 |
2016-11-25 | $17.09 | $17.30 | $17.09 | $17.20 | $12.65 | 137,722 |
2016-11-23 | $16.88 | $17.18 | $16.88 | $17.09 | $12.57 | 489,259 |
2016-11-22 | $16.95 | $17.21 | $16.86 | $17.16 | $12.62 | 706,032 |
2016-11-21 | $16.93 | $17.06 | $16.79 | $16.86 | $12.40 | 213,600 |
2016-11-18 | $16.90 | $17.05 | $16.84 | $16.86 | $12.40 | 165,333 |
2016-11-17 | $17.03 | $17.19 | $16.84 | $16.87 | $12.41 | 470,263 |
2016-11-16 | $17.17 | $17.25 | $17.01 | $17.04 | $12.53 | 628,216 |
2016-11-15 | $17.28 | $17.56 | $17.14 | $17.19 | $12.64 | 518,546 |
2016-11-14 | $16.95 | $17.34 | $16.95 | $17.25 | $12.69 | 988,008 |
2016-11-11 | $17.00 | $17.28 | $16.95 | $17.09 | $12.57 | 1,381,842 |
2016-11-10 | $16.96 | $17.15 | $16.49 | $16.98 | $12.49 | 981,576 |
2016-11-09 | $16.20 | $16.91 | $15.86 | $16.91 | $12.44 | 493,268 |
2016-11-08 | $16.87 | $16.97 | $16.68 | $16.94 | $12.46 | 277,244 |
2016-11-07 | $16.56 | $16.90 | $16.50 | $16.88 | $12.41 | 364,440 |
2016-11-04 | $16.25 | $16.43 | $16.17 | $16.36 | $12.03 | 449,455 |
2016-11-03 | $16.15 | $16.45 | $16.07 | $16.20 | $11.91 | 1,605,793 |
2016-11-02 | $17.08 | $17.11 | $16.29 | $16.30 | $11.99 | 750,540 |
2016-11-01 | $17.31 | $17.34 | $17.13 | $17.15 | $12.61 | 2,252,884 |
2016-10-31 | $17.04 | $17.37 | $16.94 | $17.34 | $12.75 | 720,625 |
2016-10-28 | $17.01 | $17.18 | $16.85 | $16.96 | $12.47 | 307,125 |
2016-10-27 | $17.26 | $17.26 | $16.95 | $17.02 | $12.52 | 1,689,292 |
2016-10-26 | $17.51 | $17.51 | $17.17 | $17.25 | $12.69 | 241,656 |
2016-10-25 | $17.68 | $17.71 | $17.51 | $17.55 | $12.91 | 311,519 |
2016-10-24 | $17.59 | $17.89 | $17.45 | $17.69 | $13.01 | 533,327 |
2016-10-21 | $17.23 | $17.52 | $17.23 | $17.50 | $12.87 | 372,799 |
2016-10-20 | $17.43 | $17.52 | $17.19 | $17.35 | $12.76 | 261,627 |
2016-10-19 | $17.55 | $17.55 | $17.42 | $17.47 | $12.85 | 293,272 |
2016-10-18 | $17.64 | $17.67 | $17.51 | $17.51 | $12.88 | 413,947 |
2016-10-17 | $17.61 | $17.71 | $17.43 | $17.49 | $12.86 | 312,525 |
2016-10-14 | $17.77 | $17.89 | $17.56 | $17.56 | $12.92 | 284,074 |
2016-10-13 | $17.69 | $17.80 | $17.61 | $17.74 | $13.05 | 297,007 |
2016-10-12 | $17.56 | $17.71 | $17.56 | $17.68 | $13.00 | 251,343 |
2016-10-11 | $17.76 | $17.77 | $17.50 | $17.54 | $12.90 | 189,761 |
2016-10-10 | $17.69 | $17.88 | $17.69 | $17.75 | $13.05 | 226,501 |
2016-10-07 | $17.87 | $18.05 | $17.60 | $17.63 | $12.97 | 421,845 |
2016-10-06 | $17.86 | $17.96 | $17.62 | $17.76 | $13.06 | 359,306 |
2016-10-05 | $18.16 | $18.18 | $17.77 | $17.91 | $13.17 | 575,695 |
2016-10-04 | $18.43 | $18.45 | $17.90 | $18.09 | $13.30 | 453,814 |
2016-10-03 | $18.62 | $18.69 | $18.33 | $18.44 | $13.56 | 463,451 |
2016-09-30 | $18.92 | $18.96 | $18.54 | $18.74 | $13.78 | 525,905 |
2016-09-29 | $18.88 | $18.95 | $18.64 | $18.80 | $13.83 | 365,463 |
2016-09-28 | $18.83 | $18.99 | $18.71 | $18.97 | $13.95 | 328,406 |
2016-09-27 | $19.05 | $19.05 | $18.68 | $18.76 | $13.80 | 307,712 |
2016-09-26 | $18.82 | $19.01 | $18.76 | $18.99 | $13.97 | 336,048 |
2016-09-23 | $18.79 | $18.97 | $18.55 | $18.90 | $13.90 | 314,525 |
2016-09-22 | $18.54 | $18.81 | $18.54 | $18.79 | $13.82 | 275,496 |
2016-09-21 | $18.23 | $18.39 | $17.90 | $18.35 | $13.50 | 272,294 |
2016-09-20 | $18.34 | $18.38 | $18.11 | $18.22 | $13.40 | 583,476 |
2016-09-19 | $17.88 | $18.21 | $17.85 | $18.21 | $13.39 | 735,543 |
2016-09-16 | $17.68 | $17.95 | $17.54 | $17.88 | $13.15 | 1,649,008 |
2016-09-15 | $17.80 | $17.88 | $17.66 | $17.86 | $12.98 | 612,233 |
2016-09-14 | $17.91 | $18.04 | $17.77 | $17.80 | $12.93 | 356,516 |
2016-09-13 | $18.36 | $18.37 | $17.89 | $17.91 | $13.01 | 355,974 |
2016-09-12 | $18.39 | $18.51 | $18.30 | $18.47 | $13.42 | 711,610 |
2016-09-09 | $19.03 | $19.16 | $18.38 | $18.41 | $13.38 | 576,367 |
2016-09-08 | $19.41 | $19.46 | $19.28 | $19.37 | $14.07 | 298,891 |
2016-09-07 | $19.51 | $19.55 | $19.42 | $19.48 | $14.15 | 2,062,656 |
2016-09-06 | $19.37 | $19.51 | $19.18 | $19.45 | $14.13 | 663,560 |
2016-09-02 | $19.25 | $19.67 | $19.20 | $19.34 | $14.05 | 427,291 |
2016-09-01 | $19.38 | $19.44 | $19.09 | $19.17 | $13.93 | 532,710 |
2016-08-31 | $19.36 | $19.52 | $19.24 | $19.43 | $14.12 | 669,886 |
2016-08-30 | $19.55 | $19.61 | $19.31 | $19.42 | $14.11 | 431,882 |
2016-08-29 | $19.54 | $19.75 | $19.51 | $19.55 | $14.20 | 412,097 |
2016-08-26 | $19.69 | $19.89 | $19.32 | $19.50 | $14.17 | 784,855 |
2016-08-25 | $19.37 | $19.73 | $19.34 | $19.67 | $14.29 | 1,725,362 |
2016-08-24 | $19.16 | $19.33 | $18.96 | $19.33 | $14.04 | 590,776 |
2016-08-23 | $19.19 | $19.28 | $19.06 | $19.14 | $13.91 | 142,641 |
2016-08-22 | $18.92 | $19.08 | $18.82 | $19.07 | $13.86 | 160,508 |
2016-08-19 | $19.14 | $19.38 | $18.91 | $18.94 | $13.76 | 228,703 |
2016-08-18 | $19.09 | $19.23 | $19.02 | $19.13 | $13.90 | 233,786 |
2016-08-17 | $19.03 | $19.08 | $18.83 | $19.08 | $13.86 | 236,369 |
2016-08-16 | $19.23 | $19.23 | $18.93 | $19.03 | $13.83 | 233,704 |
2016-08-15 | $19.46 | $19.48 | $19.27 | $19.31 | $14.03 | 241,627 |
2016-08-12 | $19.46 | $19.54 | $19.31 | $19.38 | $14.08 | 226,765 |
2016-08-11 | $19.75 | $19.75 | $19.15 | $19.24 | $13.98 | 349,063 |
2016-08-10 | $19.62 | $19.70 | $19.46 | $19.58 | $14.23 | 346,651 |
2016-08-09 | $19.56 | $19.60 | $19.44 | $19.56 | $14.21 | 200,218 |
2016-08-08 | $19.61 | $19.76 | $19.49 | $19.53 | $14.19 | 417,890 |
2016-08-05 | $19.50 | $19.58 | $19.28 | $19.54 | $14.20 | 599,877 |
2016-08-04 | $19.49 | $19.62 | $19.36 | $19.41 | $14.10 | 480,943 |
2016-08-03 | $19.50 | $19.78 | $19.27 | $19.54 | $14.20 | 732,179 |
2016-08-02 | $19.67 | $19.86 | $19.46 | $19.50 | $14.17 | 700,363 |
2016-08-01 | $19.82 | $19.97 | $19.74 | $19.80 | $14.39 | 428,115 |
2016-07-29 | $19.67 | $19.96 | $19.67 | $19.84 | $14.41 | 1,154,455 |
2016-07-28 | $19.50 | $19.76 | $19.50 | $19.67 | $14.29 | 476,746 |
2016-07-27 | $19.72 | $19.72 | $19.46 | $19.51 | $14.17 | 437,456 |
2016-07-26 | $19.85 | $19.88 | $19.60 | $19.71 | $14.32 | 352,408 |
2016-07-25 | $19.80 | $19.93 | $19.69 | $19.80 | $14.39 | 668,031 |
2016-07-22 | $19.35 | $19.97 | $19.35 | $19.80 | $14.39 | 704,404 |
2016-07-21 | $19.83 | $19.91 | $19.57 | $19.78 | $14.37 | 574,402 |
2016-07-20 | $19.97 | $20.01 | $19.88 | $19.90 | $14.46 | 377,115 |
2016-07-19 | $19.66 | $20.03 | $19.54 | $20.01 | $14.54 | 321,814 |
2016-07-18 | $20.11 | $20.19 | $19.97 | $20.05 | $14.57 | 452,724 |
2016-07-15 | $20.04 | $20.10 | $19.90 | $20.09 | $14.60 | 324,453 |
2016-07-14 | $20.15 | $20.15 | $19.97 | $19.98 | $14.52 | 319,245 |
2016-07-13 | $19.93 | $20.24 | $19.77 | $20.19 | $14.67 | 435,098 |
2016-07-12 | $19.89 | $20.05 | $19.74 | $19.88 | $14.44 | 483,657 |
2016-07-11 | $19.90 | $20.04 | $19.72 | $19.90 | $14.46 | 1,232,454 |
2016-07-08 | $19.70 | $19.91 | $19.65 | $19.85 | $14.42 | 358,457 |
2016-07-07 | $19.82 | $19.82 | $19.41 | $19.55 | $14.20 | 339,051 |
2016-07-06 | $19.90 | $20.01 | $19.73 | $19.86 | $14.43 | 285,160 |
2016-07-05 | $19.67 | $20.02 | $19.64 | $19.94 | $14.49 | 382,370 |
2016-07-01 | $19.72 | $19.83 | $19.48 | $19.68 | $14.30 | 307,216 |
2016-06-30 | $19.36 | $19.61 | $19.18 | $19.61 | $14.25 | 430,460 |
2016-06-29 | $18.95 | $19.22 | $18.95 | $19.21 | $13.96 | 244,798 |
2016-06-28 | $18.60 | $18.99 | $18.34 | $18.88 | $13.72 | 414,500 |
2016-06-27 | $18.36 | $18.67 | $18.26 | $18.66 | $13.56 | 569,926 |
2016-06-24 | $18.00 | $18.50 | $17.90 | $18.43 | $13.39 | 536,929 |
2016-06-23 | $18.39 | $18.51 | $18.33 | $18.40 | $13.37 | 168,190 |
2016-06-22 | $18.31 | $18.38 | $18.22 | $18.24 | $13.25 | 537,320 |
2016-06-21 | $18.25 | $18.44 | $18.20 | $18.33 | $13.32 | 360,461 |
2016-06-20 | $18.20 | $18.38 | $18.19 | $18.19 | $13.22 | 294,242 |
2016-06-17 | $18.34 | $18.34 | $18.06 | $18.10 | $13.15 | 1,056,234 |
2016-06-16 | $18.29 | $18.40 | $18.17 | $18.29 | $13.29 | 549,707 |
2016-06-15 | $18.51 | $18.67 | $18.42 | $18.48 | $13.27 | 300,645 |
2016-06-14 | $18.50 | $18.55 | $18.35 | $18.46 | $13.26 | 121,980 |
2016-06-13 | $18.69 | $18.83 | $18.47 | $18.51 | $13.30 | 263,792 |
2016-06-10 | $18.59 | $18.70 | $18.44 | $18.63 | $13.38 | 574,506 |
2016-06-09 | $18.59 | $18.72 | $18.48 | $18.66 | $13.40 | 251,775 |
2016-06-08 | $18.29 | $18.69 | $18.28 | $18.59 | $13.35 | 299,749 |
2016-06-07 | $18.20 | $18.32 | $18.11 | $18.30 | $13.14 | 218,112 |
2016-06-06 | $18.28 | $18.38 | $18.03 | $18.11 | $13.01 | 214,928 |
2016-06-03 | $18.30 | $19.04 | $18.19 | $18.29 | $13.14 | 346,375 |
2016-06-02 | $18.09 | $18.25 | $18.08 | $18.15 | $13.04 | 329,330 |
2016-06-01 | $17.98 | $18.19 | $17.92 | $18.11 | $13.01 | 294,352 |
2016-05-31 | $18.05 | $18.05 | $17.86 | $18.01 | $12.94 | 322,489 |
2016-05-27 | $17.96 | $18.08 | $17.92 | $18.03 | $12.95 | 209,982 |
2016-05-26 | $17.73 | $17.95 | $17.67 | $17.93 | $12.88 | 501,640 |
2016-05-25 | $17.80 | $17.83 | $17.47 | $17.72 | $12.73 | 519,647 |
2016-05-24 | $17.60 | $17.80 | $17.59 | $17.76 | $12.76 | 448,788 |
2016-05-23 | $17.64 | $17.73 | $17.43 | $17.48 | $12.56 | 354,465 |
2016-05-20 | $17.45 | $17.62 | $17.39 | $17.56 | $12.61 | 511,175 |
2016-05-19 | $17.29 | $17.42 | $17.14 | $17.35 | $12.46 | 286,501 |
2016-05-18 | $17.82 | $17.82 | $17.31 | $17.44 | $12.53 | 231,421 |
2016-05-17 | $18.30 | $18.30 | $17.74 | $17.86 | $12.83 | 668,195 |
2016-05-16 | $18.22 | $18.37 | $18.11 | $18.34 | $13.17 | 145,447 |
2016-05-13 | $18.25 | $18.25 | $17.99 | $18.16 | $13.04 | 391,298 |
2016-05-12 | $18.32 | $18.37 | $18.15 | $18.28 | $13.13 | 209,284 |
2016-05-11 | $18.71 | $18.76 | $18.15 | $18.22 | $13.09 | 363,896 |
2016-05-10 | $18.90 | $18.90 | $18.64 | $18.72 | $13.45 | 181,061 |
2016-05-09 | $18.73 | $18.83 | $18.65 | $18.76 | $13.48 | 207,099 |
2016-05-06 | $18.44 | $18.70 | $18.42 | $18.64 | $13.39 | 546,942 |
2016-05-05 | $18.29 | $18.48 | $18.20 | $18.39 | $13.21 | 353,580 |
2016-05-04 | $17.80 | $18.49 | $17.80 | $18.30 | $13.14 | 300,297 |
2016-05-03 | $17.92 | $18.00 | $17.71 | $17.96 | $12.90 | 288,262 |
2016-05-02 | $17.76 | $18.02 | $17.76 | $17.94 | $12.89 | 368,821 |
2016-04-29 | $17.94 | $17.97 | $17.66 | $17.71 | $12.72 | 466,554 |
2016-04-28 | $17.90 | $18.06 | $17.90 | $17.96 | $12.90 | 156,979 |
2016-04-27 | $18.00 | $18.04 | $17.74 | $18.00 | $12.93 | 294,645 |
2016-04-26 | $17.90 | $18.12 | $17.90 | $18.00 | $12.93 | 262,157 |
2016-04-25 | $17.82 | $17.87 | $17.66 | $17.87 | $12.84 | 234,266 |
2016-04-22 | $17.90 | $17.96 | $17.74 | $17.82 | $12.80 | 340,767 |
2016-04-21 | $17.96 | $18.21 | $17.73 | $17.82 | $12.80 | 836,530 |
2016-04-20 | $18.06 | $18.14 | $17.88 | $17.96 | $12.90 | 437,647 |
2016-04-19 | $17.91 | $18.10 | $17.86 | $18.09 | $12.99 | 371,763 |
2016-04-18 | $17.88 | $18.00 | $17.80 | $17.93 | $12.88 | 195,764 |
2016-04-15 | $17.80 | $17.94 | $17.76 | $17.88 | $12.84 | 193,097 |
2016-04-14 | $17.91 | $17.91 | $17.71 | $17.80 | $12.79 | 212,914 |
2016-04-13 | $17.96 | $17.96 | $17.71 | $17.91 | $12.86 | 279,047 |
2016-04-12 | $17.81 | $18.02 | $17.81 | $17.87 | $12.84 | 237,203 |
2016-04-11 | $17.88 | $17.94 | $17.79 | $17.81 | $12.79 | 324,687 |
2016-04-08 | $17.87 | $17.89 | $17.74 | $17.82 | $12.80 | 158,474 |
2016-04-07 | $17.93 | $17.99 | $17.69 | $17.76 | $12.76 | 386,073 |
2016-04-06 | $17.86 | $18.04 | $17.77 | $18.03 | $12.95 | 400,705 |
2016-04-05 | $17.98 | $18.10 | $17.82 | $17.89 | $12.85 | 562,087 |
2016-04-04 | $18.13 | $18.18 | $17.99 | $18.11 | $13.01 | 988,631 |
2016-04-01 | $18.11 | $18.18 | $17.95 | $18.10 | $13.00 | 589,817 |
2016-03-31 | $17.84 | $18.05 | $17.82 | $18.03 | $12.95 | 471,434 |
2016-03-30 | $17.72 | $17.98 | $17.62 | $17.88 | $12.84 | 574,711 |
2016-03-29 | $17.22 | $17.68 | $17.20 | $17.67 | $12.69 | 598,633 |
2016-03-28 | $17.05 | $17.25 | $17.01 | $17.25 | $12.39 | 265,263 |
2016-03-24 | $17.08 | $17.17 | $16.98 | $17.03 | $12.23 | 615,922 |
2016-03-23 | $17.19 | $17.40 | $17.04 | $17.15 | $12.32 | 1,067,163 |
2016-03-22 | $17.28 | $17.38 | $17.16 | $17.21 | $12.36 | 555,331 |
2016-03-21 | $17.36 | $17.50 | $17.34 | $17.39 | $12.49 | 1,592,058 |
2016-03-18 | $17.52 | $17.52 | $17.35 | $17.42 | $12.51 | 1,189,821 |
2016-03-17 | $17.03 | $17.45 | $16.93 | $17.45 | $12.53 | 591,567 |
2016-03-16 | $16.99 | $17.40 | $16.84 | $17.39 | $12.34 | 576,040 |
2016-03-15 | $17.04 | $17.11 | $16.91 | $17.04 | $12.09 | 360,464 |
2016-03-14 | $17.19 | $17.30 | $16.86 | $17.13 | $12.16 | 523,075 |
2016-03-11 | $16.92 | $17.22 | $16.87 | $17.21 | $12.21 | 861,991 |
2016-03-10 | $16.94 | $17.01 | $16.57 | $16.73 | $11.87 | 273,816 |
2016-03-09 | $16.85 | $17.20 | $16.57 | $16.87 | $11.97 | 273,140 |
2016-03-08 | $16.94 | $17.01 | $16.81 | $16.83 | $11.95 | 327,977 |
2016-03-07 | $17.05 | $17.12 | $16.90 | $16.96 | $12.04 | 303,088 |
2016-03-04 | $17.17 | $17.23 | $16.98 | $17.11 | $12.14 | 313,356 |
2016-03-03 | $17.29 | $17.33 | $17.10 | $17.20 | $12.21 | 326,624 |
2016-03-02 | $17.03 | $17.31 | $16.92 | $17.26 | $12.25 | 374,645 |
2016-03-01 | $16.90 | $17.13 | $16.85 | $17.10 | $12.14 | 300,779 |
2016-02-29 | $17.01 | $17.13 | $16.76 | $16.80 | $11.92 | 467,614 |
2016-02-26 | $17.36 | $17.50 | $17.01 | $17.01 | $12.07 | 393,466 |
2016-02-25 | $17.05 | $17.32 | $16.95 | $17.30 | $12.28 | 524,537 |
2016-02-24 | $16.79 | $17.01 | $16.66 | $16.97 | $12.04 | 436,011 |
2016-02-23 | $16.95 | $17.22 | $16.94 | $16.96 | $12.04 | 317,263 |
2016-02-22 | $17.06 | $17.35 | $16.94 | $17.05 | $12.10 | 342,002 |
2016-02-19 | $16.87 | $17.06 | $16.83 | $16.93 | $12.02 | 315,732 |
2016-02-18 | $16.85 | $16.93 | $16.64 | $16.90 | $11.99 | 248,610 |
2016-02-17 | $16.89 | $17.01 | $16.77 | $16.83 | $11.95 | 411,581 |
2016-02-16 | $16.74 | $16.87 | $16.63 | $16.85 | $11.96 | 252,357 |
2016-02-12 | $16.64 | $16.67 | $16.32 | $16.56 | $11.75 | 291,667 |
2016-02-11 | $16.30 | $16.58 | $16.21 | $16.51 | $11.72 | 377,561 |
2016-02-10 | $16.78 | $16.97 | $16.49 | $16.54 | $11.74 | 501,550 |
2016-02-09 | $16.45 | $16.87 | $16.42 | $16.67 | $11.83 | 590,490 |
2016-02-08 | $16.97 | $17.03 | $16.39 | $16.64 | $11.81 | 475,676 |
2016-02-05 | $17.17 | $17.27 | $16.97 | $17.08 | $12.12 | 540,728 |
2016-02-04 | $17.15 | $17.33 | $17.08 | $17.20 | $12.21 | 341,569 |
2016-02-03 | $17.23 | $17.38 | $17.09 | $17.24 | $12.24 | 781,420 |
2016-02-02 | $17.28 | $17.29 | $16.97 | $17.15 | $12.17 | 645,258 |
2016-02-01 | $17.02 | $17.38 | $16.93 | $17.26 | $12.25 | 684,753 |
2016-01-29 | $16.75 | $17.09 | $16.64 | $17.09 | $12.13 | 434,914 |
2016-01-28 | $16.70 | $16.84 | $16.53 | $16.58 | $11.77 | 277,297 |
2016-01-27 | $16.67 | $16.80 | $16.48 | $16.57 | $11.76 | 518,472 |
2016-01-26 | $16.52 | $16.91 | $16.52 | $16.75 | $11.89 | 803,501 |
2016-01-25 | $16.59 | $16.81 | $16.41 | $16.46 | $11.68 | 738,564 |
2016-01-22 | $16.17 | $16.74 | $16.17 | $16.58 | $11.77 | 934,234 |
2016-01-21 | $16.10 | $16.39 | $15.90 | $16.09 | $11.42 | 670,376 |
2016-01-20 | $16.07 | $16.22 | $15.50 | $15.98 | $11.34 | 620,785 |
2016-01-19 | $16.19 | $16.35 | $16.12 | $16.30 | $11.57 | 485,175 |
2016-01-15 | $15.72 | $16.12 | $15.69 | $16.06 | $11.40 | 517,703 |
2016-01-14 | $16.15 | $16.29 | $16.02 | $16.06 | $11.40 | 347,070 |
2016-01-13 | $16.44 | $16.64 | $16.06 | $16.11 | $11.43 | 428,301 |
2016-01-12 | $16.84 | $16.84 | $16.35 | $16.48 | $11.70 | 426,752 |
2016-01-11 | $16.52 | $16.74 | $16.48 | $16.66 | $11.82 | 413,679 |
2016-01-08 | $16.80 | $16.88 | $16.45 | $16.48 | $11.70 | 640,744 |
2016-01-07 | $16.75 | $16.86 | $16.63 | $16.76 | $11.90 | 542,577 |
2016-01-06 | $16.75 | $17.04 | $16.75 | $17.03 | $12.09 | 452,220 |
2016-01-05 | $16.54 | $16.91 | $16.34 | $16.89 | $11.99 | 880,174 |
2016-01-04 | $16.41 | $16.53 | $16.08 | $16.16 | $11.47 | 408,979 |
2015-12-31 | $16.79 | $16.80 | $16.61 | $16.61 | $11.79 | 327,626 |
2015-12-30 | $16.89 | $16.94 | $16.76 | $16.81 | $11.93 | 226,756 |
2015-12-29 | $16.71 | $16.89 | $16.69 | $16.89 | $11.99 | 237,258 |
2015-12-28 | $16.56 | $16.64 | $16.42 | $16.64 | $11.81 | 227,459 |
2015-12-24 | $16.49 | $16.66 | $16.43 | $16.58 | $11.77 | 144,074 |
2015-12-23 | $16.48 | $16.61 | $16.32 | $16.54 | $11.74 | 600,688 |
2015-12-22 | $16.27 | $16.49 | $16.27 | $16.45 | $11.68 | 352,981 |
2015-12-21 | $16.27 | $16.33 | $16.08 | $16.22 | $11.51 | 293,239 |
2015-12-18 | $16.30 | $16.51 | $16.09 | $16.15 | $11.46 | 1,466,556 |
2015-12-17 | $16.54 | $16.69 | $16.46 | $16.56 | $11.75 | 419,216 |
2015-12-16 | $16.54 | $16.84 | $16.52 | $16.76 | $11.75 | 559,126 |
2015-12-15 | $16.34 | $16.55 | $16.34 | $16.47 | $11.54 | 633,589 |
2015-12-14 | $16.19 | $16.35 | $16.13 | $16.24 | $11.38 | 478,244 |
2015-12-11 | $16.27 | $16.34 | $16.01 | $16.23 | $11.38 | 359,061 |
2015-12-10 | $16.54 | $16.62 | $16.28 | $16.29 | $11.42 | 204,338 |
2015-12-09 | $16.42 | $16.61 | $16.35 | $16.53 | $11.59 | 302,579 |
2015-12-08 | $16.44 | $16.57 | $16.40 | $16.48 | $11.55 | 197,509 |
2015-12-07 | $16.48 | $16.55 | $16.31 | $16.48 | $11.55 | 234,896 |
2015-12-04 | $16.56 | $16.86 | $16.42 | $16.48 | $11.55 | 430,925 |
2015-12-03 | $16.52 | $16.62 | $16.33 | $16.48 | $11.55 | 439,081 |
2015-12-02 | $17.01 | $17.04 | $16.51 | $16.53 | $11.59 | 404,564 |
2015-12-01 | $16.91 | $17.06 | $16.88 | $17.06 | $11.96 | 201,770 |
2015-11-30 | $17.00 | $17.06 | $16.80 | $16.87 | $11.82 | 458,584 |
2015-11-27 | $16.91 | $17.04 | $16.81 | $16.97 | $11.89 | 193,943 |
2015-11-25 | $16.86 | $16.96 | $16.79 | $16.91 | $11.85 | 182,133 |
2015-11-24 | $16.75 | $16.87 | $16.59 | $16.86 | $11.82 | 190,993 |
2015-11-23 | $16.83 | $16.96 | $16.77 | $16.85 | $11.81 | 212,503 |
2015-11-20 | $16.67 | $16.92 | $16.58 | $16.84 | $11.80 | 435,728 |
2015-11-19 | $16.49 | $16.61 | $16.39 | $16.58 | $11.62 | 320,226 |
2015-11-18 | $16.15 | $16.47 | $16.11 | $16.46 | $11.54 | 287,485 |
2015-11-17 | $16.17 | $16.34 | $16.12 | $16.13 | $11.31 | 347,495 |
2015-11-16 | $16.10 | $16.22 | $16.01 | $16.22 | $11.37 | 302,014 |
2015-11-13 | $16.57 | $16.66 | $16.08 | $16.10 | $11.28 | 397,337 |
2015-11-12 | $16.61 | $16.67 | $16.49 | $16.59 | $11.63 | 427,432 |
2015-11-11 | $16.63 | $16.69 | $16.47 | $16.66 | $11.68 | 268,869 |
2015-11-10 | $16.36 | $16.67 | $16.32 | $16.63 | $11.66 | 267,858 |
2015-11-09 | $16.68 | $16.71 | $16.28 | $16.38 | $11.48 | 442,257 |
2015-11-06 | $16.81 | $16.96 | $16.62 | $16.74 | $11.73 | 812,040 |
2015-11-05 | $16.94 | $17.05 | $16.74 | $17.04 | $11.94 | 336,279 |
2015-11-04 | $16.99 | $17.19 | $16.76 | $16.88 | $11.83 | 480,302 |
2015-11-03 | $17.04 | $17.07 | $16.86 | $17.01 | $11.92 | 369,724 |
2015-11-02 | $17.17 | $17.35 | $16.88 | $17.11 | $11.99 | 943,800 |
2015-10-30 | $16.97 | $17.02 | $16.79 | $16.80 | $11.77 | 484,631 |
2015-10-29 | $17.00 | $17.10 | $16.92 | $16.98 | $11.90 | 504,124 |
2015-10-28 | $16.59 | $17.12 | $16.59 | $17.06 | $11.96 | 929,539 |
2015-10-27 | $16.36 | $16.56 | $16.27 | $16.54 | $11.59 | 620,654 |
2015-10-26 | $16.41 | $16.48 | $16.17 | $16.40 | $11.49 | 1,046,743 |
2015-10-23 | $16.42 | $16.49 | $16.19 | $16.38 | $11.48 | 372,206 |
2015-10-22 | $16.18 | $16.40 | $16.13 | $16.39 | $11.49 | 301,986 |
2015-10-21 | $16.23 | $16.24 | $16.09 | $16.09 | $11.28 | 322,204 |
2015-10-20 | $16.02 | $16.18 | $15.93 | $16.18 | $11.34 | 310,063 |
2015-10-19 | $15.80 | $16.07 | $15.80 | $16.07 | $11.26 | 272,829 |
2015-10-16 | $15.83 | $15.90 | $15.74 | $15.83 | $11.09 | 230,787 |
2015-10-15 | $15.61 | $15.81 | $15.51 | $15.81 | $11.08 | 234,171 |
2015-10-14 | $15.75 | $15.83 | $15.51 | $15.55 | $10.90 | 203,238 |
2015-10-13 | $15.91 | $16.05 | $15.69 | $15.71 | $11.01 | 165,717 |
2015-10-12 | $15.93 | $16.10 | $15.89 | $15.97 | $11.19 | 241,412 |
2015-10-09 | $15.91 | $15.94 | $15.77 | $15.90 | $11.14 | 289,981 |
2015-10-08 | $15.73 | $15.90 | $15.64 | $15.90 | $11.14 | 326,046 |
2015-10-07 | $15.48 | $15.73 | $15.41 | $15.73 | $11.02 | 427,955 |
2015-10-06 | $15.43 | $15.52 | $15.37 | $15.43 | $10.81 | 561,421 |
2015-10-05 | $15.08 | $15.45 | $15.08 | $15.43 | $10.81 | 684,163 |
2015-10-02 | $14.99 | $15.26 | $14.86 | $15.11 | $10.59 | 683,379 |
2015-10-01 | $15.06 | $15.12 | $14.92 | $15.07 | $10.56 | 572,568 |
2015-09-30 | $15.01 | $15.15 | $14.92 | $15.01 | $10.52 | 558,259 |
2015-09-29 | $15.00 | $15.08 | $14.90 | $14.92 | $10.46 | 468,426 |
2015-09-28 | $15.11 | $15.17 | $14.83 | $14.99 | $10.51 | 482,097 |
2015-09-25 | $15.27 | $15.38 | $15.16 | $15.17 | $10.63 | 265,865 |
2015-09-24 | $15.27 | $15.37 | $15.09 | $15.19 | $10.65 | 355,404 |
2015-09-23 | $15.29 | $15.44 | $15.09 | $15.31 | $10.73 | 383,544 |
2015-09-22 | $15.29 | $15.41 | $15.18 | $15.21 | $10.66 | 330,656 |
2015-09-21 | $15.25 | $15.47 | $15.14 | $15.42 | $10.81 | 585,751 |
2015-09-18 | $15.36 | $15.56 | $15.12 | $15.17 | $10.63 | 6,093,151 |
2015-09-17 | $15.43 | $15.79 | $15.30 | $15.54 | $10.89 | 326,961 |
2015-09-16 | $15.42 | $15.63 | $15.34 | $15.61 | $10.79 | 270,643 |
2015-09-15 | $15.19 | $15.46 | $15.08 | $15.43 | $10.67 | 436,861 |
2015-09-14 | $15.16 | $15.19 | $15.06 | $15.17 | $10.49 | 141,103 |
2015-09-11 | $14.84 | $15.12 | $14.74 | $15.11 | $10.45 | 209,398 |
2015-09-10 | $14.84 | $15.06 | $14.78 | $14.84 | $10.26 | 384,198 |
2015-09-09 | $15.27 | $15.27 | $14.85 | $14.87 | $10.28 | 381,459 |
2015-09-08 | $15.17 | $15.23 | $15.06 | $15.17 | $10.49 | 310,826 |
2015-09-04 | $15.17 | $15.25 | $14.90 | $14.99 | $10.37 | 349,581 |
2015-09-03 | $15.17 | $15.41 | $15.09 | $15.34 | $10.61 | 344,133 |
2015-09-02 | $15.30 | $15.38 | $15.11 | $15.16 | $10.48 | 333,397 |
2015-09-01 | $15.22 | $15.32 | $15.06 | $15.14 | $10.47 | 348,006 |
RPT Realty (RPT) News Headlines
Recent RPT Realty (RPT) News
Similar Companies to RPT Realty (RPT) in the REIT-Retail Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Simon Property Group Inc | SPG | REIT-Retail | Real Estate | 50,462 |
Regency Centers Corporation | REG | REIT-Retail | Real Estate | 7,000 |
Federal Realty Investment Trust | FRT | REIT-Retail | Real Estate | 5,870 |
Kimco Realty Corp | KIM | REIT-Retail | Real Estate | 3,200 |
Brixmor Property Group Inc | BRX | REIT-Retail | Real Estate | 2,069 |
Taubman Centers Inc | TCO | REIT-Retail | Real Estate | 850 |
Macerich Company | MAC | REIT-Retail | Real Estate | 716 |
SITE Centers Corp | SITC | REIT-Retail | Real Estate | 570 |
Tanger Factory Outlet Centers Inc | SKT | REIT-Retail | Real Estate | 262 |
Weingarten Realty Investors | WRI | REIT-Retail | Real Estate | 243 |