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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.