RPT Realty (RPT)

Exchange: NYSE

$13.66 ($-0.21) -1.51%

Data as of Nov. 30, 2021

Nov. 30, 2021
RPT Realty - Daily Information
Click for more stock information on RPT Realty.
Daily Information Data
Date Nov. 30, 2021
Open $13.70
Previous Close $13.66
High $13.73
Low $13.52
Adjusted Open $13.70
Previous Adjusted Close $13.66
Adjusted High $13.73
Adjusted Low $13.52

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 March 31, 2021, our property portfolio consisted of 62 retail properties, including 49 multi-tenant shopping centers (five of these shopping centers are owned through a joint venture) and 13 net lease retail properties (all of which are owned through a separate joint venture) representing 11.9 million square feet of gross leasable area. As of March 31, 2021, the Company’s pro-rata share of the aggregate portfolio was 92.0% leased.

Historical Stock Data for RPT Realty (RPT)
Date Open High Low Close Adj.Close Volume
2021-11-19 $13.70 $13.73 $13.52 $13.66 $13.66 350,769
2021-11-18 $13.88 $14.01 $13.75 $13.87 $13.87 393,902
2021-11-17 $13.70 $13.91 $13.40 $13.85 $13.85 499,916
2021-11-16 $13.97 $13.97 $13.60 $13.75 $13.75 669,851
2021-11-15 $13.78 $14.01 $13.61 $13.95 $13.95 697,888
2021-11-12 $14.00 $14.00 $13.60 $13.69 $13.69 331,086
2021-11-11 $14.00 $14.13 $13.82 $13.96 $13.96 730,835
2021-11-10 $13.87 $14.13 $13.83 $13.95 $13.95 339,011
2021-11-09 $13.77 $14.00 $13.74 $13.88 $13.88 344,057
2021-11-08 $14.62 $14.69 $13.80 $13.89 $13.89 516,477
2021-11-05 $14.46 $14.99 $14.46 $14.58 $14.58 786,790
2021-11-04 $14.80 $14.85 $14.12 $14.23 $14.23 505,483
2021-11-03 $13.85 $14.39 $13.85 $14.31 $14.31 730,587
2021-11-02 $13.92 $13.93 $13.74 $13.88 $13.88 352,125
2021-11-01 $13.36 $13.82 $13.22 $13.77 $13.77 437,422
2021-10-29 $13.37 $13.38 $13.18 $13.29 $13.29 559,556
2021-10-28 $13.23 $13.38 $13.08 $13.36 $13.36 439,681
2021-10-27 $13.55 $13.55 $13.19 $13.21 $13.21 486,637
2021-10-26 $13.65 $13.76 $13.52 $13.59 $13.59 344,521
2021-10-25 $13.55 $13.65 $13.42 $13.63 $13.63 197,018
2021-10-22 $13.58 $13.69 $13.49 $13.55 $13.55 184,171
2021-10-21 $13.84 $13.87 $13.51 $13.57 $13.57 343,750
2021-10-20 $13.48 $13.86 $13.37 $13.86 $13.86 387,422
2021-10-19 $13.77 $13.77 $13.44 $13.48 $13.48 443,904
2021-10-18 $13.60 $13.76 $13.51 $13.73 $13.73 448,591
2021-10-15 $14.16 $14.17 $13.64 $13.69 $13.69 655,128
2021-10-14 $14.00 $14.08 $13.87 $13.89 $13.89 406,627
2021-10-13 $13.64 $13.87 $13.49 $13.87 $13.87 452,474
2021-10-12 $13.56 $13.73 $13.45 $13.65 $13.65 327,175
2021-10-11 $13.55 $13.65 $13.43 $13.52 $13.52 148,706
2021-10-08 $13.65 $13.74 $13.47 $13.49 $13.49 165,771
2021-10-07 $13.51 $13.71 $13.46 $13.66 $13.66 322,476
2021-10-06 $13.22 $13.48 $12.99 $13.45 $13.45 309,071
2021-10-05 $13.54 $13.54 $13.29 $13.37 $13.37 381,859
2021-10-04 $13.32 $13.51 $13.27 $13.48 $13.48 478,650
2021-10-01 $12.94 $13.35 $12.82 $13.30 $13.30 583,077
2021-09-30 $13.04 $13.15 $12.72 $12.76 $12.76 535,133
2021-09-29 $12.78 $13.24 $12.72 $13.11 $13.11 411,970
2021-09-28 $12.78 $12.90 $12.68 $12.76 $12.76 360,657
2021-09-27 $12.89 $13.17 $12.78 $12.78 $12.78 627,420
2021-09-24 $12.94 $13.11 $12.81 $12.81 $12.81 361,296
2021-09-23 $12.93 $13.06 $12.89 $12.98 $12.98 3,451,783
2021-09-22 $12.77 $12.94 $12.71 $12.81 $12.81 391,727
2021-09-21 $12.73 $12.82 $12.61 $12.62 $12.62 361,472
2021-09-20 $12.44 $12.72 $12.26 $12.59 $12.59 310,270
2021-09-17 $12.91 $12.93 $12.56 $12.68 $12.68 1,158,950
2021-09-16 $12.85 $12.97 $12.74 $12.90 $12.78 320,717
2021-09-15 $12.77 $12.90 $12.67 $12.84 $12.72 315,109
2021-09-14 $12.86 $12.89 $12.62 $12.72 $12.60 295,712
2021-09-13 $12.44 $12.86 $12.37 $12.77 $12.65 322,748
2021-09-10 $12.73 $12.73 $12.31 $12.33 $12.21 204,187
2021-09-09 $12.79 $12.86 $12.59 $12.60 $12.48 291,268
2021-09-08 $12.78 $12.92 $12.72 $12.86 $12.74 249,085
2021-09-07 $12.97 $13.03 $12.82 $12.85 $12.73 212,177
2021-09-03 $13.04 $13.04 $12.79 $13.03 $12.91 270,553
2021-09-02 $13.10 $13.10 $12.85 $13.06 $12.94 322,940
2021-09-01 $13.00 $13.12 $12.91 $13.02 $12.90 336,409
2021-08-31 $12.81 $13.01 $12.66 $12.94 $12.82 435,953
2021-08-30 $12.94 $12.94 $12.73 $12.82 $12.70 237,703
2021-08-27 $12.65 $13.10 $12.65 $13.00 $12.88 329,736
2021-08-26 $12.84 $12.87 $12.60 $12.65 $12.53 209,029
2021-08-25 $12.62 $13.01 $12.50 $12.84 $12.72 269,716
2021-08-24 $12.49 $12.62 $12.37 $12.56 $12.44 305,215
2021-08-23 $12.49 $12.61 $12.37 $12.47 $12.35 321,946
2021-08-20 $12.06 $12.50 $11.99 $12.41 $12.29 354,573
2021-08-19 $12.19 $12.34 $11.99 $12.16 $12.05 556,159
2021-08-18 $12.34 $12.53 $12.28 $12.34 $12.22 206,522
2021-08-17 $12.56 $12.60 $12.20 $12.39 $12.27 309,529
2021-08-16 $12.81 $12.94 $12.56 $12.60 $12.48 255,144
2021-08-13 $12.80 $12.94 $12.75 $12.88 $12.76 132,536
2021-08-12 $13.09 $13.09 $12.71 $12.80 $12.68 160,264
2021-08-11 $12.94 $13.05 $12.65 $13.04 $12.92 240,529
2021-08-10 $12.77 $13.03 $12.65 $12.91 $12.79 210,794
2021-08-09 $13.07 $13.07 $12.75 $12.77 $12.65 204,609
2021-08-06 $12.95 $13.09 $12.87 $13.03 $12.91 274,723
2021-08-05 $12.37 $12.82 $12.36 $12.82 $12.70 292,474
2021-08-04 $12.26 $12.56 $12.15 $12.20 $12.09 201,960
2021-08-03 $12.68 $12.68 $12.25 $12.49 $12.37 296,056
2021-08-02 $12.77 $13.11 $12.45 $12.48 $12.36 208,548
2021-07-30 $12.74 $12.95 $12.66 $12.74 $12.62 274,540
2021-07-29 $12.70 $12.95 $12.66 $12.71 $12.59 125,696
2021-07-28 $12.74 $12.81 $12.43 $12.57 $12.45 142,193
2021-07-27 $12.60 $12.78 $12.54 $12.67 $12.55 110,212
2021-07-26 $12.60 $12.86 $12.54 $12.71 $12.59 140,130
2021-07-23 $12.49 $12.63 $12.29 $12.56 $12.44 189,009
2021-07-22 $12.81 $12.83 $12.30 $12.45 $12.33 201,774
2021-07-21 $12.74 $13.09 $12.74 $12.92 $12.80 276,529
2021-07-20 $12.02 $12.77 $11.99 $12.60 $12.48 590,948
2021-07-19 $12.30 $12.30 $11.82 $11.98 $11.87 515,139
2021-07-16 $13.02 $13.04 $12.64 $12.66 $12.54 474,173
2021-07-15 $12.73 $12.93 $12.69 $12.87 $12.75 297,368
2021-07-14 $12.91 $13.10 $12.82 $12.83 $12.71 268,366
2021-07-13 $13.17 $13.21 $12.82 $12.86 $12.74 256,773
2021-07-12 $12.93 $13.33 $12.89 $13.32 $13.20 319,042
2021-07-09 $12.64 $12.99 $12.64 $12.97 $12.85 304,478
2021-07-08 $12.45 $12.69 $12.29 $12.46 $12.34 325,999
2021-07-07 $12.91 $12.99 $12.59 $12.68 $12.56 234,225
2021-07-06 $13.12 $13.12 $12.66 $12.99 $12.87 309,985
2021-07-02 $13.21 $13.30 $12.99 $13.12 $13.00 272,035
2021-07-01 $13.08 $13.38 $13.01 $13.21 $13.09 377,911
2021-06-30 $12.93 $13.08 $12.85 $12.98 $12.86 724,805
2021-06-29 $13.06 $13.34 $12.93 $12.94 $12.82 445,889
2021-06-28 $13.25 $13.25 $12.70 $12.99 $12.87 426,147
2021-06-25 $13.12 $13.40 $13.05 $13.31 $13.19 1,138,537
2021-06-24 $13.19 $13.23 $12.97 $13.15 $13.03 293,739
2021-06-23 $13.25 $13.44 $13.21 $13.21 $13.09 402,082
2021-06-22 $13.27 $13.33 $13.07 $13.21 $13.09 217,611
2021-06-21 $12.90 $13.42 $12.86 $13.33 $13.21 392,987
2021-06-18 $13.15 $13.15 $12.78 $12.85 $12.73 911,732
2021-06-17 $13.51 $13.57 $12.96 $13.28 $13.16 380,698
2021-06-16 $13.58 $13.70 $13.45 $13.67 $13.47 353,625
2021-06-15 $13.67 $13.76 $13.51 $13.65 $13.45 278,976
2021-06-14 $13.77 $13.89 $13.63 $13.72 $13.52 232,069
2021-06-11 $13.78 $13.83 $13.59 $13.78 $13.57 195,558
2021-06-10 $13.96 $13.96 $13.64 $13.82 $13.61 348,586
2021-06-09 $13.91 $13.98 $13.81 $13.93 $13.72 368,853
2021-06-08 $13.74 $14.00 $13.67 $13.86 $13.65 578,872
2021-06-07 $13.09 $13.56 $12.99 $13.41 $13.21 405,786
2021-06-04 $13.17 $13.23 $13.02 $13.06 $12.86 334,638
2021-06-03 $13.27 $13.29 $13.04 $13.19 $12.99 293,061
2021-06-02 $13.18 $13.35 $13.01 $13.30 $13.10 449,423
2021-06-01 $12.91 $13.19 $12.76 $13.11 $12.91 438,136
2021-05-28 $12.76 $12.83 $12.64 $12.75 $12.56 260,492
2021-05-27 $12.80 $12.91 $12.65 $12.67 $12.48 268,745
2021-05-26 $12.40 $12.76 $12.26 $12.70 $12.51 327,242
2021-05-25 $12.54 $12.63 $12.34 $12.35 $12.17 345,026
2021-05-24 $12.36 $12.53 $12.23 $12.45 $12.26 173,152
2021-05-21 $12.30 $12.35 $12.18 $12.29 $12.11 176,057
2021-05-20 $12.38 $12.38 $11.96 $12.21 $12.03 369,578
2021-05-19 $12.10 $12.29 $11.88 $12.28 $12.10 371,792
2021-05-18 $12.30 $12.39 $12.15 $12.16 $11.98 173,616
2021-05-17 $12.41 $12.44 $12.30 $12.34 $12.16 147,551
2021-05-14 $12.41 $12.54 $12.32 $12.47 $12.28 267,725
2021-05-13 $12.06 $12.41 $12.06 $12.33 $12.15 331,544
2021-05-12 $12.40 $12.62 $11.94 $12.01 $11.83 371,847
2021-05-11 $12.59 $12.60 $12.25 $12.35 $12.17 896,213
2021-05-10 $13.15 $13.28 $12.77 $12.78 $12.59 372,235
2021-05-07 $12.75 $13.08 $12.70 $12.98 $12.79 354,766
2021-05-06 $12.83 $12.96 $12.63 $12.78 $12.59 341,560
2021-05-05 $12.92 $12.92 $12.62 $12.72 $12.53 379,400
2021-05-04 $12.98 $13.13 $12.69 $12.85 $12.66 332,783
2021-05-03 $12.83 $13.15 $12.77 $13.01 $12.82 470,427
2021-04-30 $12.76 $12.79 $12.61 $12.71 $12.52 457,343
2021-04-29 $12.76 $13.14 $12.70 $12.85 $12.66 243,230
2021-04-28 $12.82 $12.93 $12.70 $12.72 $12.53 226,034
2021-04-27 $12.67 $12.93 $12.61 $12.83 $12.64 212,564
2021-04-26 $12.74 $12.83 $12.60 $12.64 $12.45 299,769
2021-04-23 $12.47 $12.63 $12.31 $12.63 $12.44 570,398
2021-04-22 $12.28 $12.56 $12.28 $12.33 $12.15 289,076
2021-04-21 $12.08 $12.38 $11.94 $12.29 $12.11 502,096
2021-04-20 $12.00 $12.17 $11.88 $12.07 $11.89 433,584
2021-04-19 $12.10 $12.12 $11.89 $12.09 $11.91 336,574
2021-04-16 $12.14 $12.24 $12.05 $12.17 $11.99 343,786
2021-04-15 $12.31 $12.38 $11.87 $12.15 $11.97 328,530
2021-04-14 $11.70 $12.08 $11.70 $11.81 $11.63 363,081
2021-04-13 $11.64 $11.90 $11.62 $11.82 $11.64 218,654
2021-04-12 $11.78 $11.82 $11.58 $11.80 $11.62 303,097
2021-04-09 $11.76 $11.87 $11.63 $11.68 $11.51 445,392
2021-04-08 $11.82 $11.98 $11.63 $11.79 $11.61 479,319
2021-04-07 $11.89 $11.98 $11.64 $11.83 $11.65 413,536
2021-04-06 $11.69 $11.98 $11.69 $11.87 $11.69 535,439
2021-04-05 $11.88 $11.89 $11.49 $11.66 $11.49 396,497
2021-04-01 $11.49 $11.79 $11.46 $11.78 $11.60 358,380
2021-03-31 $11.65 $11.65 $11.34 $11.41 $11.24 731,748
2021-03-30 $11.43 $11.75 $11.43 $11.63 $11.46 432,510
2021-03-29 $11.78 $11.85 $11.31 $11.44 $11.27 541,743
2021-03-26 $11.85 $11.99 $11.59 $11.78 $11.60 334,648
2021-03-25 $11.22 $11.76 $11.09 $11.66 $11.49 468,575
2021-03-24 $11.60 $11.90 $11.28 $11.29 $11.12 399,845
2021-03-23 $11.80 $11.99 $11.39 $11.45 $11.28 378,184
2021-03-22 $11.87 $11.99 $11.51 $11.82 $11.64 439,055
2021-03-19 $12.23 $12.32 $11.91 $11.97 $11.79 912,896
2021-03-18 $12.43 $12.68 $12.17 $12.24 $12.06 610,512
2021-03-17 $12.38 $12.67 $12.38 $12.58 $12.32 366,493
2021-03-16 $12.72 $12.72 $12.35 $12.48 $12.22 290,031
2021-03-15 $12.78 $12.95 $12.54 $12.84 $12.57 474,277
2021-03-12 $12.61 $12.89 $12.43 $12.88 $12.61 441,346
2021-03-11 $12.44 $12.67 $12.09 $12.60 $12.34 887,122
2021-03-10 $11.92 $12.50 $11.74 $12.33 $12.07 542,954
2021-03-09 $12.23 $12.25 $11.67 $11.90 $11.65 456,567
2021-03-08 $11.73 $12.24 $11.48 $12.22 $11.96 576,448
2021-03-05 $11.60 $11.74 $11.17 $11.61 $11.37 580,225
2021-03-04 $11.34 $11.58 $10.98 $11.44 $11.20 766,690
2021-03-03 $10.89 $11.49 $10.89 $11.29 $11.05 489,714
2021-03-02 $11.19 $11.21 $10.63 $10.82 $10.59 482,352
2021-03-01 $11.13 $11.38 $11.05 $11.14 $10.91 405,112
2021-02-26 $11.11 $11.21 $10.76 $10.97 $10.74 664,824
2021-02-25 $11.44 $11.68 $11.01 $11.06 $10.83 477,630
2021-02-24 $11.35 $11.50 $11.20 $11.38 $11.14 439,147
2021-02-23 $11.21 $11.50 $11.13 $11.33 $11.09 479,121
2021-02-22 $10.76 $11.23 $10.75 $11.16 $10.93 350,332
2021-02-19 $10.61 $10.73 $10.41 $10.73 $10.51 417,209
2021-02-18 $10.49 $10.67 $10.32 $10.54 $10.32 364,383
2021-02-17 $10.34 $10.52 $10.26 $10.52 $10.30 243,498
2021-02-16 $10.69 $10.73 $10.42 $10.46 $10.24 396,207
2021-02-12 $10.46 $10.62 $10.31 $10.59 $10.37 305,280
2021-02-11 $10.25 $10.45 $10.17 $10.45 $10.23 423,695
2021-02-10 $10.06 $10.27 $10.00 $10.16 $9.95 273,996
2021-02-09 $9.81 $10.00 $9.71 $10.00 $9.79 294,949
2021-02-08 $9.75 $9.85 $9.61 $9.81 $9.60 432,713
2021-02-05 $9.70 $9.70 $9.49 $9.67 $9.47 260,323
2021-02-04 $9.47 $9.81 $9.47 $9.68 $9.48 389,956
2021-02-03 $9.40 $9.52 $9.11 $9.49 $9.29 458,848
2021-02-02 $9.39 $9.43 $9.17 $9.43 $9.23 343,767
2021-02-01 $9.31 $9.31 $9.09 $9.28 $9.09 718,415
2021-01-29 $9.45 $9.61 $9.16 $9.25 $9.06 1,143,642
2021-01-28 $9.77 $9.85 $9.33 $9.52 $9.32 758,519
2021-01-27 $9.52 $9.83 $9.46 $9.63 $9.43 841,946
2021-01-26 $9.72 $9.75 $9.39 $9.65 $9.45 367,610
2021-01-25 $9.30 $9.76 $9.25 $9.55 $9.35 500,958
2021-01-22 $9.06 $9.43 $8.99 $9.43 $9.23 449,193
2021-01-21 $9.60 $9.60 $9.07 $9.25 $9.06 409,085
2021-01-20 $9.55 $9.83 $9.51 $9.60 $9.40 544,364
2021-01-19 $9.61 $9.62 $9.37 $9.53 $9.33 761,290
2021-01-15 $9.31 $9.49 $9.15 $9.49 $9.29 684,806
2021-01-14 $8.99 $9.52 $8.98 $9.43 $9.23 471,222
2021-01-13 $9.26 $9.27 $8.81 $8.96 $8.77 479,719
2021-01-12 $8.54 $8.73 $8.47 $8.72 $8.54 268,534
2021-01-11 $8.50 $8.65 $8.44 $8.49 $8.31 362,659
2021-01-08 $8.74 $8.74 $8.48 $8.64 $8.46 317,914
2021-01-07 $8.84 $8.84 $8.41 $8.64 $8.46 358,300
2021-01-06 $8.48 $8.92 $8.47 $8.79 $8.61 798,729
2021-01-05 $8.21 $8.43 $8.18 $8.33 $8.16 368,107
2021-01-04 $8.76 $8.85 $8.14 $8.32 $8.15 358,288
2020-12-31 $8.51 $8.70 $8.35 $8.65 $8.47 492,292
2020-12-30 $8.52 $8.67 $8.38 $8.53 $8.35 458,274
2020-12-29 $8.65 $8.71 $8.31 $8.51 $8.33 436,887
2020-12-28 $8.51 $8.67 $8.38 $8.56 $8.38 584,948
2020-12-24 $8.45 $8.50 $8.17 $8.50 $8.32 312,950
2020-12-23 $8.28 $8.51 $8.21 $8.28 $8.11 310,996
2020-12-22 $8.21 $8.31 $8.07 $8.27 $8.10 328,137
2020-12-21 $8.29 $8.31 $8.02 $8.22 $8.05 514,719
2020-12-18 $8.66 $8.85 $8.18 $8.31 $8.14 1,908,356
2020-12-17 $8.81 $8.81 $8.53 $8.75 $8.57 338,512
2020-12-16 $8.80 $8.86 $8.53 $8.67 $8.49 600,460
2020-12-15 $8.76 $8.79 $8.38 $8.79 $8.61 583,930
2020-12-14 $8.45 $8.88 $8.29 $8.32 $8.15 631,096
2020-12-11 $8.09 $8.23 $8.01 $8.23 $8.06 506,262
2020-12-10 $8.11 $8.26 $8.04 $8.24 $8.07 687,569
2020-12-09 $8.24 $8.25 $8.00 $8.20 $8.03 576,754
2020-12-08 $8.00 $8.16 $7.98 $8.12 $7.95 517,623
2020-12-07 $8.27 $8.39 $8.02 $8.06 $7.89 560,900
2020-12-04 $8.06 $8.34 $8.03 $8.27 $8.10 505,781
2020-12-03 $7.82 $8.02 $7.77 $7.94 $7.77 524,793
2020-12-02 $7.46 $7.82 $7.38 $7.73 $7.57 515,434
2020-12-01 $7.47 $7.57 $7.30 $7.50 $7.34 538,419
2020-11-30 $7.62 $7.65 $7.21 $7.33 $7.18 773,877
2020-11-27 $7.88 $7.88 $7.48 $7.74 $7.58 401,286
2020-11-25 $8.04 $8.04 $7.79 $7.88 $7.72 523,388
2020-11-24 $8.09 $8.31 $8.02 $8.05 $7.88 449,363
2020-11-23 $7.57 $7.92 $7.51 $7.72 $7.56 806,575
2020-11-20 $7.05 $7.41 $6.95 $7.41 $7.25 510,859
2020-11-19 $6.76 $7.16 $6.69 $7.16 $7.01 401,321
2020-11-18 $7.19 $7.29 $6.82 $6.82 $6.68 760,460
2020-11-17 $7.00 $7.18 $6.83 $7.10 $6.95 324,083
2020-11-16 $6.84 $7.17 $6.75 $7.05 $6.90 575,506
2020-11-13 $6.16 $6.53 $6.16 $6.50 $6.36 316,437
2020-11-12 $6.38 $6.61 $5.97 $6.10 $5.97 494,834
2020-11-11 $6.83 $6.87 $6.34 $6.51 $6.37 311,142
2020-11-10 $6.39 $6.77 $6.24 $6.75 $6.61 691,210
2020-11-09 $5.78 $6.49 $5.75 $6.34 $6.21 1,165,548
2020-11-06 $5.12 $5.18 $4.91 $4.92 $4.82 441,493
2020-11-05 $5.01 $5.24 $5.00 $5.08 $4.97 470,522
2020-11-04 $5.19 $5.19 $4.97 $5.05 $4.94 326,488
2020-11-03 $5.10 $5.33 $5.05 $5.29 $5.18 267,270
2020-11-02 $4.94 $5.05 $4.79 $5.04 $4.93 504,643
2020-10-30 $4.96 $5.04 $4.83 $4.89 $4.79 511,993
2020-10-29 $4.96 $5.13 $4.87 $4.99 $4.89 694,455
2020-10-28 $4.91 $5.02 $4.85 $5.00 $4.90 698,493
2020-10-27 $5.30 $5.34 $5.02 $5.03 $4.92 277,338
2020-10-26 $5.46 $5.46 $5.22 $5.33 $5.22 302,859
2020-10-23 $5.28 $5.53 $5.28 $5.52 $5.40 244,308
2020-10-22 $5.15 $5.27 $5.10 $5.25 $5.14 448,501
2020-10-21 $5.05 $5.23 $4.93 $5.17 $5.06 1,048,666
2020-10-20 $5.09 $5.19 $5.02 $5.05 $4.94 454,275
2020-10-19 $5.24 $5.24 $5.01 $5.02 $4.91 414,127
2020-10-16 $5.28 $5.28 $5.08 $5.20 $5.09 694,845
2020-10-15 $5.19 $5.38 $5.18 $5.32 $5.21 334,664
2020-10-14 $5.37 $5.44 $5.28 $5.30 $5.19 291,831
2020-10-13 $5.51 $5.59 $5.31 $5.40 $5.29 636,727
2020-10-12 $5.57 $5.62 $5.45 $5.59 $5.47 419,044
2020-10-09 $5.81 $5.88 $5.51 $5.57 $5.45 430,792
2020-10-08 $5.64 $5.82 $5.64 $5.80 $5.68 340,024
2020-10-07 $5.79 $5.89 $5.51 $5.58 $5.46 1,081,653
2020-10-06 $5.91 $5.98 $5.72 $5.75 $5.63 521,842
2020-10-05 $5.95 $5.97 $5.65 $5.86 $5.74 451,305
2020-10-02 $5.47 $5.90 $5.47 $5.89 $5.77 370,414
2020-10-01 $5.52 $5.69 $5.46 $5.67 $5.55 310,222
2020-09-30 $5.50 $5.66 $5.38 $5.44 $5.33 577,520
2020-09-29 $5.68 $5.68 $5.32 $5.47 $5.36 442,592
2020-09-28 $5.50 $5.85 $5.48 $5.73 $5.61 528,022
2020-09-25 $5.04 $5.45 $5.02 $5.38 $5.27 466,192
2020-09-24 $4.95 $5.22 $4.83 $5.11 $5.00 466,822
2020-09-23 $5.27 $5.43 $4.90 $4.92 $4.82 616,501
2020-09-22 $5.47 $5.59 $5.26 $5.26 $5.15 491,693
2020-09-21 $5.80 $5.80 $5.39 $5.46 $5.35 786,435
2020-09-18 $6.10 $6.16 $5.89 $5.90 $5.78 1,353,637
2020-09-17 $6.09 $6.19 $5.95 $6.02 $5.89 519,799
2020-09-16 $6.27 $6.42 $6.13 $6.17 $6.04 1,042,628
2020-09-15 $5.99 $6.32 $5.94 $6.21 $6.08 406,952
2020-09-14 $5.82 $5.98 $5.77 $5.97 $5.85 355,081
2020-09-11 $6.05 $6.05 $5.72 $5.76 $5.64 471,570
2020-09-10 $6.22 $6.26 $6.02 $6.04 $5.91 461,071
2020-09-09 $6.31 $6.43 $6.17 $6.23 $6.10 375,490
2020-09-08 $6.39 $6.39 $6.15 $6.27 $6.14 405,353
2020-09-04 $6.41 $6.55 $6.28 $6.43 $6.30 502,045
2020-09-03 $6.20 $6.44 $6.18 $6.30 $6.17 462,738
2020-09-02 $5.91 $6.18 $5.83 $6.18 $6.05 458,276
2020-09-01 $5.78 $5.97 $5.72 $5.94 $5.82 557,734
2020-08-31 $6.06 $6.09 $5.83 $5.86 $5.74 467,706
2020-08-28 $6.15 $6.15 $5.94 $6.10 $5.97 235,233
2020-08-27 $6.04 $6.33 $6.04 $6.10 $5.97 330,865
2020-08-26 $6.14 $6.18 $5.92 $5.97 $5.85 457,740
2020-08-25 $6.19 $6.26 $6.10 $6.18 $6.05 755,890
2020-08-24 $5.84 $6.18 $5.73 $6.15 $6.02 368,505
2020-08-21 $5.91 $5.98 $5.79 $5.82 $5.70 402,619
2020-08-20 $5.79 $6.07 $5.79 $5.94 $5.82 324,818
2020-08-19 $6.24 $6.28 $5.87 $5.88 $5.76 693,386
2020-08-18 $6.51 $6.51 $6.20 $6.23 $6.10 475,013
2020-08-17 $6.49 $6.60 $6.45 $6.55 $6.41 431,480
2020-08-14 $6.37 $6.59 $6.29 $6.49 $6.35 251,832
2020-08-13 $6.54 $6.67 $6.41 $6.42 $6.29 245,564
2020-08-12 $6.64 $6.76 $6.50 $6.60 $6.46 441,194
2020-08-11 $6.73 $6.98 $6.54 $6.57 $6.43 667,969
2020-08-10 $6.40 $6.79 $6.40 $6.57 $6.43 617,385
2020-08-07 $6.17 $6.36 $6.10 $6.33 $6.20 1,067,027
2020-08-06 $6.14 $6.32 $6.05 $6.23 $6.10 486,880
2020-08-05 $6.41 $6.56 $6.09 $6.14 $6.01 796,189
2020-08-04 $6.05 $6.45 $5.98 $6.29 $6.16 786,035
2020-08-03 $6.25 $6.25 $5.85 $6.05 $5.92 644,344
2020-07-31 $6.27 $6.32 $6.08 $6.22 $6.09 672,591
2020-07-30 $6.27 $6.45 $6.18 $6.27 $6.14 693,251
2020-07-29 $6.35 $6.47 $6.24 $6.44 $6.31 519,306
2020-07-28 $6.02 $6.41 $6.02 $6.31 $6.18 476,605
2020-07-27 $6.07 $6.19 $5.90 $6.04 $5.91 850,334
2020-07-24 $6.14 $6.22 $6.02 $6.10 $5.97 810,986
2020-07-23 $6.26 $6.36 $5.99 $6.14 $6.01 674,505
2020-07-22 $6.18 $6.39 $6.15 $6.35 $6.22 1,069,083
2020-07-21 $6.22 $6.40 $6.18 $6.26 $6.13 428,082
2020-07-20 $6.20 $6.28 $6.07 $6.15 $6.02 435,297
2020-07-17 $6.41 $6.41 $6.14 $6.25 $6.12 424,961
2020-07-16 $6.38 $6.50 $6.21 $6.41 $6.28 645,491
2020-07-15 $6.57 $6.75 $6.42 $6.47 $6.33 681,208
2020-07-14 $6.30 $6.46 $6.24 $6.29 $6.16 565,409
2020-07-13 $6.43 $6.51 $6.12 $6.29 $6.16 726,563
2020-07-10 $6.17 $6.37 $6.09 $6.33 $6.20 437,128
2020-07-09 $6.41 $6.44 $6.04 $6.17 $6.04 766,171
2020-07-08 $6.48 $6.60 $6.19 $6.46 $6.32 683,838
2020-07-07 $6.77 $6.81 $6.51 $6.53 $6.39 522,930
2020-07-06 $7.09 $7.18 $6.72 $6.90 $6.76 551,638
2020-07-02 $7.25 $7.43 $6.87 $6.88 $6.74 563,710
2020-07-01 $6.97 $7.22 $6.90 $7.00 $6.85 835,687
2020-06-30 $6.89 $7.03 $6.74 $6.96 $6.81 703,062
2020-06-29 $6.78 $7.00 $6.61 $6.95 $6.80 1,284,432
2020-06-26 $6.52 $6.71 $6.44 $6.60 $6.46 1,243,704
2020-06-25 $6.48 $6.74 $6.43 $6.62 $6.48 1,250,397
2020-06-24 $6.65 $6.73 $6.25 $6.53 $6.39 1,054,370
2020-06-23 $7.00 $7.07 $6.67 $6.84 $6.70 1,159,777
2020-06-22 $6.65 $6.86 $6.48 $6.84 $6.70 952,353
2020-06-19 $7.14 $7.17 $6.64 $6.71 $6.57 2,299,356
2020-06-18 $7.06 $7.20 $6.90 $7.08 $6.93 874,445
2020-06-17 $7.52 $7.54 $7.16 $7.24 $7.09 1,133,749
2020-06-16 $7.69 $7.72 $7.29 $7.53 $7.37 911,292
2020-06-15 $6.90 $7.37 $6.82 $7.21 $7.06 1,543,808
2020-06-12 $7.41 $7.58 $6.97 $7.36 $7.21 919,863
2020-06-11 $7.30 $7.58 $6.93 $6.97 $6.82 669,538
2020-06-10 $8.79 $8.81 $7.86 $8.04 $7.87 663,120
2020-06-09 $9.15 $9.23 $8.72 $8.87 $8.68 679,775
2020-06-08 $9.30 $9.94 $9.30 $9.52 $9.32 1,820,675
2020-06-05 $8.54 $9.29 $8.44 $9.00 $8.81 1,582,600
2020-06-04 $7.37 $8.13 $7.09 $8.03 $7.86 911,188
2020-06-03 $6.99 $7.61 $6.99 $7.45 $7.29 627,684
2020-06-02 $6.55 $6.92 $6.47 $6.77 $6.63 1,036,645
2020-06-01 $5.67 $6.52 $5.67 $6.41 $6.28 1,272,425
2020-05-29 $6.00 $6.09 $5.66 $5.77 $5.65 965,688
2020-05-28 $6.54 $6.55 $6.02 $6.10 $5.97 642,533
2020-05-27 $6.50 $6.61 $6.11 $6.33 $6.20 811,682
2020-05-26 $6.00 $6.32 $5.98 $6.28 $6.15 973,080
2020-05-22 $6.01 $6.04 $5.68 $5.78 $5.66 421,881
2020-05-21 $5.72 $6.13 $5.72 $5.97 $5.85 698,266
2020-05-20 $5.88 $5.99 $5.67 $5.74 $5.62 1,030,416
2020-05-19 $6.05 $6.05 $5.67 $5.81 $5.69 747,896
2020-05-18 $5.43 $6.15 $5.35 $5.99 $5.86 1,412,844
2020-05-15 $5.16 $5.18 $4.89 $5.09 $4.98 2,627,081
2020-05-14 $5.02 $5.35 $4.79 $5.23 $5.12 1,035,329
2020-05-13 $5.53 $5.61 $4.91 $5.23 $5.12 1,258,741
2020-05-12 $5.80 $6.05 $5.52 $5.64 $5.52 936,202
2020-05-11 $6.09 $6.09 $5.57 $5.92 $5.80 709,607
2020-05-08 $6.16 $6.34 $5.97 $6.23 $6.10 1,181,073
2020-05-07 $5.72 $6.16 $5.69 $5.98 $5.85 778,866
2020-05-06 $6.26 $6.34 $5.59 $5.62 $5.50 741,666
2020-05-05 $6.40 $6.55 $6.24 $6.24 $6.11 724,507
2020-05-04 $6.33 $6.46 $6.08 $6.23 $6.10 963,688
2020-05-01 $6.43 $6.67 $6.29 $6.57 $6.43 742,387
2020-04-30 $6.94 $7.03 $6.69 $6.82 $6.68 703,429
2020-04-29 $6.74 $7.20 $6.66 $7.12 $6.97 768,567
2020-04-28 $5.97 $6.56 $5.85 $6.47 $6.33 1,022,854
2020-04-27 $5.35 $5.85 $5.28 $5.72 $5.60 862,992
2020-04-24 $5.35 $5.38 $5.16 $5.27 $5.16 540,228
2020-04-23 $5.23 $5.51 $5.13 $5.29 $5.18 614,389
2020-04-22 $5.08 $5.29 $4.94 $5.23 $5.12 1,133,179
2020-04-21 $4.98 $5.30 $4.94 $5.22 $5.11 960,825
2020-04-20 $5.35 $5.42 $5.01 $5.09 $4.98 877,289
2020-04-17 $5.62 $5.91 $5.53 $5.55 $5.43 784,137
2020-04-16 $5.80 $6.07 $5.35 $5.43 $5.32 937,924
2020-04-15 $6.33 $6.47 $6.00 $6.23 $6.10 935,823
2020-04-14 $6.87 $7.00 $6.58 $6.66 $6.52 656,656
2020-04-13 $7.02 $7.07 $6.53 $6.62 $6.48 810,915
2020-04-09 $6.22 $7.05 $6.03 $7.02 $6.87 1,163,591
2020-04-08 $5.87 $6.02 $5.51 $5.85 $5.73 1,779,869
2020-04-07 $5.71 $6.44 $5.67 $5.71 $5.59 1,806,587
2020-04-06 $5.08 $5.76 $5.05 $5.56 $5.44 1,289,358
2020-04-03 $4.88 $5.14 $4.62 $4.84 $4.74 1,481,240
2020-04-02 $5.26 $5.65 $4.89 $4.89 $4.79 1,192,647
2020-04-01 $5.93 $5.94 $5.20 $5.40 $5.29 1,079,557
2020-03-31 $5.70 $6.05 $5.62 $6.03 $5.90 1,112,927
2020-03-30 $6.45 $6.45 $5.47 $5.78 $5.66 975,218
2020-03-27 $6.56 $6.63 $6.32 $6.40 $6.27 1,001,932
2020-03-26 $6.42 $7.30 $6.17 $6.80 $6.66 1,204,405
2020-03-25 $6.14 $6.77 $5.88 $6.28 $6.15 1,563,343
2020-03-24 $5.90 $6.27 $5.76 $6.09 $5.96 621,220
2020-03-23 $6.39 $6.54 $5.47 $5.66 $5.54 1,129,091
2020-03-20 $5.76 $7.45 $5.62 $6.53 $6.39 1,543,522
2020-03-19 $5.52 $6.15 $5.11 $5.77 $5.65 1,333,762
2020-03-18 $7.52 $7.62 $5.44 $5.80 $5.47 1,020,682
2020-03-17 $7.80 $8.22 $7.28 $8.20 $7.73 1,245,051
2020-03-16 $9.40 $9.40 $7.71 $7.81 $7.37 1,252,482
2020-03-13 $10.35 $10.44 $9.85 $10.43 $9.84 943,093
2020-03-12 $10.72 $11.02 $9.85 $9.86 $9.30 987,993
2020-03-11 $11.78 $11.90 $11.30 $11.44 $10.79 755,155
2020-03-10 $12.03 $12.09 $11.33 $12.04 $11.35 915,004
2020-03-09 $12.44 $12.69 $11.78 $11.80 $11.13 913,457
2020-03-06 $12.80 $13.03 $12.60 $13.00 $12.26 472,069
2020-03-05 $13.25 $13.33 $12.93 $13.14 $12.39 847,357
2020-03-04 $13.25 $13.56 $13.25 $13.50 $12.73 435,793
2020-03-03 $13.22 $13.55 $12.92 $13.10 $12.35 792,317
2020-03-02 $13.00 $13.24 $12.60 $13.09 $12.35 1,438,301
2020-02-28 $12.81 $13.08 $12.58 $12.96 $12.22 1,433,889
2020-02-27 $13.50 $13.76 $13.08 $13.08 $12.34 1,081,804
2020-02-26 $14.02 $14.14 $13.65 $13.70 $12.92 894,952
2020-02-25 $14.45 $14.45 $13.92 $13.98 $13.18 829,194
2020-02-24 $14.42 $14.54 $14.38 $14.46 $13.64 561,453
2020-02-21 $14.68 $14.77 $14.51 $14.66 $13.83 605,623
2020-02-20 $14.61 $14.94 $14.34 $14.64 $13.81 960,461
2020-02-19 $14.69 $14.69 $14.15 $14.24 $13.43 1,018,035
2020-02-18 $14.71 $14.92 $14.65 $14.68 $13.84 327,027
2020-02-14 $14.59 $14.73 $14.50 $14.70 $13.86 282,024
2020-02-13 $14.29 $14.59 $14.29 $14.55 $13.72 311,241
2020-02-12 $14.54 $14.55 $14.25 $14.36 $13.54 565,713
2020-02-11 $14.75 $14.80 $14.31 $14.52 $13.69 846,586
2020-02-10 $14.56 $14.69 $14.48 $14.69 $13.85 623,192
2020-02-07 $14.48 $14.53 $14.38 $14.43 $13.61 963,546
2020-02-06 $14.51 $14.61 $14.46 $14.53 $13.70 356,208
2020-02-05 $14.54 $14.54 $14.40 $14.49 $13.67 712,186
2020-02-04 $14.13 $14.53 $14.04 $14.47 $13.65 502,280
2020-02-03 $13.98 $14.22 $13.92 $14.08 $13.28 828,481
2020-01-31 $14.06 $14.18 $13.91 $13.95 $13.16 1,620,931
2020-01-30 $14.70 $14.70 $13.97 $14.12 $13.32 1,433,999
2020-01-29 $14.74 $14.86 $14.70 $14.72 $13.88 385,121
2020-01-28 $14.64 $14.81 $14.63 $14.77 $13.93 308,767
2020-01-27 $14.75 $14.85 $14.62 $14.63 $13.80 308,003
2020-01-24 $14.89 $14.90 $14.77 $14.85 $14.01 498,459
2020-01-23 $14.83 $14.99 $14.71 $14.89 $14.04 532,914
2020-01-22 $14.84 $14.91 $14.72 $14.80 $13.96 395,082
2020-01-21 $14.66 $14.83 $14.59 $14.82 $13.98 285,445
2020-01-17 $14.63 $14.74 $14.52 $14.66 $13.83 434,926
2020-01-16 $14.61 $14.68 $14.54 $14.59 $13.76 259,637
2020-01-15 $14.51 $14.66 $14.47 $14.55 $13.72 391,209
2020-01-14 $14.41 $14.49 $14.26 $14.47 $13.65 413,776
2020-01-13 $14.28 $14.42 $14.26 $14.41 $13.59 341,094
2020-01-10 $14.22 $14.36 $14.07 $14.30 $13.49 764,831
2020-01-09 $14.42 $14.43 $14.22 $14.23 $13.42 346,104
2020-01-08 $14.44 $14.53 $14.36 $14.43 $13.61 358,068
2020-01-07 $14.62 $14.62 $14.42 $14.48 $13.66 911,090
2020-01-06 $14.50 $14.75 $14.50 $14.69 $13.85 524,554
2020-01-03 $14.45 $14.69 $14.38 $14.59 $13.76 608,291
2020-01-02 $15.11 $15.18 $14.44 $14.53 $13.70 705,796
2019-12-31 $14.74 $15.10 $14.74 $15.04 $14.18 930,435
2019-12-30 $14.71 $14.81 $14.65 $14.78 $13.94 811,175
2019-12-27 $14.65 $14.77 $14.54 $14.73 $13.89 582,655
2019-12-26 $14.53 $14.63 $14.45 $14.63 $13.80 370,921
2019-12-24 $14.52 $14.56 $14.46 $14.49 $13.67 185,129
2019-12-23 $14.65 $14.67 $14.42 $14.52 $13.69 422,324
2019-12-20 $14.54 $14.72 $14.49 $14.62 $13.79 2,238,813
2019-12-19 $14.50 $14.60 $14.39 $14.50 $13.68 862,510
2019-12-18 $14.57 $14.72 $14.54 $14.66 $13.62 851,244
2019-12-17 $14.67 $14.76 $14.50 $14.58 $13.54 894,472
2019-12-16 $14.49 $14.59 $14.40 $14.57 $13.54 1,137,020
2019-12-13 $14.54 $14.57 $14.27 $14.40 $13.38 918,195
2019-12-12 $14.70 $14.76 $14.47 $14.52 $13.49 1,566,603
2019-12-11 $14.79 $14.89 $14.65 $14.72 $13.68 1,382,697
2019-12-10 $14.61 $14.68 $14.58 $14.63 $13.59 512,180
2019-12-09 $14.53 $14.63 $14.49 $14.62 $13.58 435,804
2019-12-06 $14.59 $14.65 $14.52 $14.52 $13.49 429,912
2019-12-05 $14.52 $14.58 $14.46 $14.50 $13.47 536,028
2019-12-04 $14.40 $14.62 $14.37 $14.50 $13.47 439,899
2019-12-03 $14.52 $14.56 $14.41 $14.45 $13.42 633,420
2019-12-02 $14.79 $14.79 $14.45 $14.51 $13.48 676,896
2019-11-29 $14.73 $14.84 $14.68 $14.78 $13.73 224,581
2019-11-27 $14.66 $14.77 $14.64 $14.73 $13.68 298,372
2019-11-26 $14.48 $14.77 $14.48 $14.66 $13.62 554,350
2019-11-25 $14.31 $14.55 $14.29 $14.48 $13.45 599,862
2019-11-22 $14.33 $14.35 $14.02 $14.25 $13.24 667,011
2019-11-21 $14.41 $14.41 $14.12 $14.26 $13.25 502,846
2019-11-20 $14.61 $14.61 $14.21 $14.39 $13.37 1,070,217
2019-11-19 $14.64 $14.66 $14.51 $14.63 $13.59 953,004
2019-11-18 $14.60 $14.70 $14.55 $14.61 $13.57 562,636
2019-11-15 $14.74 $14.78 $14.53 $14.57 $13.54 777,593
2019-11-14 $14.59 $14.75 $14.59 $14.68 $13.64 539,983
2019-11-13 $14.43 $14.62 $14.34 $14.57 $13.54 329,257
2019-11-12 $14.62 $14.69 $14.46 $14.46 $13.43 571,203
2019-11-11 $14.40 $14.58 $14.40 $14.58 $13.54 453,993
2019-11-08 $14.40 $14.52 $14.39 $14.44 $13.41 339,764
2019-11-07 $14.76 $14.77 $14.44 $14.47 $13.44 362,977
2019-11-06 $14.69 $14.83 $14.64 $14.75 $13.70 503,577
2019-11-05 $14.75 $14.81 $14.58 $14.67 $13.63 439,197
2019-11-04 $14.72 $14.82 $14.62 $14.78 $13.73 847,300
2019-11-01 $14.59 $14.79 $14.55 $14.68 $13.64 639,964
2019-10-31 $14.42 $14.57 $14.29 $14.50 $13.47 628,550
2019-10-30 $14.12 $14.49 $14.05 $14.44 $13.41 660,149
2019-10-29 $14.05 $14.16 $14.04 $14.10 $13.10 408,495
2019-10-28 $14.05 $14.14 $13.94 $14.04 $13.04 527,127
2019-10-25 $14.07 $14.08 $13.93 $14.08 $13.08 366,054
2019-10-24 $14.23 $14.23 $13.97 $14.08 $13.08 559,773
2019-10-23 $14.26 $14.33 $13.99 $14.18 $13.17 671,848
2019-10-22 $14.02 $14.23 $13.96 $14.19 $13.18 1,529,162
2019-10-21 $13.98 $14.13 $13.93 $13.98 $12.99 885,589
2019-10-18 $13.71 $13.98 $13.69 $13.92 $12.93 937,713
2019-10-17 $13.70 $13.80 $13.68 $13.76 $12.78 466,353
2019-10-16 $13.63 $13.71 $13.62 $13.68 $12.71 483,826
2019-10-15 $13.68 $13.78 $13.56 $13.62 $12.65 550,256
2019-10-14 $13.52 $13.68 $13.47 $13.65 $12.68 427,863
2019-10-11 $13.31 $13.58 $13.28 $13.49 $12.53 646,814
2019-10-10 $13.27 $13.32 $13.20 $13.26 $12.32 559,939
2019-10-09 $13.39 $13.41 $13.21 $13.22 $12.28 369,576
2019-10-08 $13.28 $13.36 $13.22 $13.30 $12.36 919,075
2019-10-07 $13.31 $13.38 $13.25 $13.31 $12.37 495,658
2019-10-04 $13.30 $13.36 $13.15 $13.32 $12.37 380,967
2019-10-03 $13.30 $13.41 $13.14 $13.26 $12.32 468,061
2019-10-02 $13.36 $13.41 $13.23 $13.30 $12.36 399,262
2019-10-01 $13.52 $13.60 $13.28 $13.34 $12.39 356,679
2019-09-30 $13.64 $13.74 $13.54 $13.55 $12.59 473,365
2019-09-27 $13.70 $13.75 $13.53 $13.64 $12.67 374,998
2019-09-26 $13.45 $13.65 $13.44 $13.64 $12.67 563,494
2019-09-25 $13.34 $13.47 $13.34 $13.43 $12.48 4,522,238
2019-09-24 $13.26 $13.34 $13.20 $13.29 $12.35 503,130
2019-09-23 $13.16 $13.27 $13.12 $13.23 $12.29 491,510
2019-09-20 $13.23 $13.50 $13.21 $13.21 $12.27 1,219,283
2019-09-19 $13.25 $13.37 $13.18 $13.23 $12.29 455,769
2019-09-18 $13.60 $13.64 $13.33 $13.46 $12.30 411,986
2019-09-17 $13.47 $13.56 $13.34 $13.56 $12.39 425,776
2019-09-16 $13.64 $13.64 $13.36 $13.47 $12.31 431,470
2019-09-13 $13.51 $13.67 $13.39 $13.57 $12.40 759,117
2019-09-12 $13.52 $13.56 $13.31 $13.49 $12.33 624,549
2019-09-11 $13.23 $13.48 $13.14 $13.44 $12.28 623,361
2019-09-10 $12.96 $13.22 $12.95 $13.22 $12.08 602,912
2019-09-09 $12.76 $13.02 $12.67 $12.97 $11.85 555,698
2019-09-06 $12.58 $12.81 $12.56 $12.76 $11.66 601,422
2019-09-05 $12.53 $12.59 $12.36 $12.56 $11.48 652,821
2019-09-04 $12.27 $12.50 $12.27 $12.50 $11.42 389,727
2019-09-03 $11.87 $12.23 $11.85 $12.22 $11.17 546,851
2019-08-30 $11.91 $11.94 $11.80 $11.90 $10.87 448,186
2019-08-29 $11.87 $11.97 $11.81 $11.91 $10.88 227,594
2019-08-28 $11.74 $11.86 $11.68 $11.80 $10.78 604,527
2019-08-27 $11.97 $11.97 $11.72 $11.73 $10.72 368,686
2019-08-26 $11.97 $11.97 $11.78 $11.87 $10.85 430,902
2019-08-23 $12.11 $12.31 $11.86 $11.90 $10.87 786,029
2019-08-22 $11.91 $12.15 $11.89 $12.12 $11.08 555,655
2019-08-21 $11.88 $11.89 $11.75 $11.89 $10.87 444,405
2019-08-20 $12.00 $12.03 $11.81 $11.83 $10.81 530,476
2019-08-19 $12.07 $12.08 $11.94 $11.98 $10.95 358,818
2019-08-16 $11.86 $12.06 $11.83 $12.00 $10.97 475,961
2019-08-15 $11.82 $11.96 $11.77 $11.87 $10.85 310,391
2019-08-14 $12.01 $12.08 $11.87 $11.93 $10.90 327,504
2019-08-13 $12.11 $12.23 $12.07 $12.12 $11.08 614,629
2019-08-12 $12.30 $12.31 $12.10 $12.15 $11.10 582,074
2019-08-09 $12.30 $12.33 $12.14 $12.30 $11.24 533,520
2019-08-08 $12.17 $12.34 $12.06 $12.31 $11.25 427,145
2019-08-07 $11.92 $12.15 $11.80 $12.13 $11.08 477,461
2019-08-06 $12.04 $12.07 $11.77 $11.96 $10.93 702,429
2019-08-05 $12.39 $12.39 $11.89 $12.07 $11.03 692,531
2019-08-02 $12.29 $12.52 $12.25 $12.46 $11.39 725,511
2019-08-01 $12.35 $12.47 $12.17 $12.31 $11.25 1,092,153
2019-07-31 $12.10 $12.27 $12.01 $12.25 $11.19 1,206,358
2019-07-30 $11.87 $12.11 $11.87 $12.10 $11.06 739,808
2019-07-29 $11.87 $12.02 $11.87 $11.93 $10.90 744,861
2019-07-26 $11.71 $11.85 $11.61 $11.83 $10.81 712,401
2019-07-25 $11.86 $11.87 $11.67 $11.71 $10.70 439,620
2019-07-24 $11.61 $11.90 $11.56 $11.85 $10.83 647,567
2019-07-23 $11.41 $11.62 $11.39 $11.58 $10.58 695,241
2019-07-22 $11.45 $11.51 $11.33 $11.40 $10.42 259,774
2019-07-19 $11.61 $11.72 $11.41 $11.42 $10.44 480,036
2019-07-18 $11.68 $11.73 $11.44 $11.64 $10.64 710,321
2019-07-17 $11.68 $11.76 $11.51 $11.68 $10.67 518,987
2019-07-16 $11.68 $11.80 $11.66 $11.69 $10.68 219,593
2019-07-15 $11.79 $11.84 $11.66 $11.74 $10.73 635,544
2019-07-12 $11.46 $11.83 $11.46 $11.76 $10.75 387,025
2019-07-11 $11.97 $11.99 $11.60 $11.80 $10.78 537,353
2019-07-10 $12.02 $12.06 $11.88 $11.95 $10.92 1,104,031
2019-07-09 $11.95 $11.97 $11.80 $11.96 $10.93 527,852
2019-07-08 $11.99 $12.01 $11.93 $11.96 $10.93 471,139
2019-07-05 $11.83 $12.03 $11.74 $12.02 $10.98 314,309
2019-07-03 $11.94 $12.03 $11.88 $11.92 $10.89 404,328
2019-07-02 $11.76 $11.90 $11.67 $11.90 $10.87 512,303
2019-07-01 $12.17 $12.17 $11.54 $11.70 $10.69 660,459
2019-06-28 $12.03 $12.21 $12.03 $12.11 $11.07 914,871
2019-06-27 $11.78 $12.01 $11.70 $12.01 $10.97 625,859
2019-06-26 $12.34 $12.34 $11.73 $11.73 $10.72 1,132,278
2019-06-25 $12.35 $12.50 $12.25 $12.30 $11.24 575,758
2019-06-24 $12.62 $12.62 $12.32 $12.32 $11.26 398,791
2019-06-21 $12.65 $12.65 $12.46 $12.58 $11.50 917,144
2019-06-20 $12.79 $12.85 $12.66 $12.72 $11.62 311,727
2019-06-19 $12.56 $12.77 $12.51 $12.73 $11.63 441,945
2019-06-18 $12.88 $12.98 $12.75 $12.84 $11.53 517,309
2019-06-17 $12.71 $12.92 $12.71 $12.84 $11.53 344,371
2019-06-14 $12.75 $12.76 $12.65 $12.71 $11.42 400,840
2019-06-13 $12.61 $12.69 $12.51 $12.68 $11.39 567,290
2019-06-12 $12.48 $12.61 $12.46 $12.56 $11.28 383,462
2019-06-11 $12.52 $12.57 $12.37 $12.49 $11.22 623,814
2019-06-10 $12.65 $12.65 $12.43 $12.50 $11.23 592,367
2019-06-07 $12.63 $12.70 $12.56 $12.63 $11.35 554,725
2019-06-06 $12.60 $12.67 $12.43 $12.58 $11.30 513,015
2019-06-05 $12.37 $12.59 $12.35 $12.58 $11.30 362,584
2019-06-04 $12.27 $12.39 $12.19 $12.34 $11.08 322,976
2019-06-03 $12.29 $12.33 $12.07 $12.26 $11.01 838,352
2019-05-31 $12.11 $12.27 $11.98 $12.17 $10.93 538,746
2019-05-30 $12.25 $12.37 $12.17 $12.19 $10.95 292,947
2019-05-29 $12.37 $12.49 $12.24 $12.26 $11.01 539,949
2019-05-28 $12.76 $12.81 $12.57 $12.57 $11.29 584,147
2019-05-24 $12.64 $12.76 $12.57 $12.72 $11.43 413,791
2019-05-23 $12.54 $12.62 $12.49 $12.57 $11.29 574,081
2019-05-22 $12.62 $12.72 $12.58 $12.64 $11.35 392,993
2019-05-21 $12.57 $12.71 $12.56 $12.65 $11.36 259,065
2019-05-20 $12.64 $12.70 $12.53 $12.53 $11.26 367,683
2019-05-17 $12.59 $12.74 $12.53 $12.68 $11.39 428,730
2019-05-16 $12.67 $12.75 $12.63 $12.64 $11.35 375,608
2019-05-15 $12.60 $12.75 $12.56 $12.66 $11.37 365,096
2019-05-14 $12.69 $12.75 $12.62 $12.65 $11.36 367,703
2019-05-13 $12.50 $12.75 $12.50 $12.67 $11.38 391,154
2019-05-10 $12.52 $12.72 $12.52 $12.69 $11.40 394,113
2019-05-09 $12.50 $12.58 $12.37 $12.52 $11.25 573,448
2019-05-08 $12.42 $12.64 $12.42 $12.52 $11.25 523,389
2019-05-07 $12.81 $12.88 $12.39 $12.45 $11.18 403,176
2019-05-06 $12.65 $12.88 $12.61 $12.84 $11.53 606,985
2019-05-03 $12.66 $12.80 $12.54 $12.78 $11.48 831,880
2019-05-02 $12.37 $12.66 $12.31 $12.54 $11.26 794,777
2019-05-01 $12.20 $12.37 $12.13 $12.24 $11.00 1,092,978
2019-04-30 $11.97 $12.20 $11.90 $12.13 $10.90 844,327
2019-04-29 $12.08 $12.13 $11.96 $11.98 $10.76 723,234
2019-04-26 $11.92 $12.09 $11.86 $12.04 $10.82 454,866
2019-04-25 $11.90 $11.91 $11.70 $11.86 $10.65 540,996
2019-04-24 $11.92 $12.19 $11.85 $11.88 $10.67 1,021,806
2019-04-23 $11.62 $11.85 $11.54 $11.81 $10.61 650,491
2019-04-22 $11.87 $11.91 $11.43 $11.60 $10.42 718,342
2019-04-18 $11.79 $12.02 $11.76 $11.93 $10.72 421,542
2019-04-17 $11.85 $11.91 $11.71 $11.80 $10.60 429,459
2019-04-16 $12.09 $12.09 $11.76 $11.80 $10.60 421,680
2019-04-15 $12.14 $12.18 $12.01 $12.08 $10.85 287,042
2019-04-12 $12.02 $12.10 $11.90 $12.10 $10.87 234,767
2019-04-11 $12.09 $12.15 $11.98 $12.02 $10.80 233,683
2019-04-10 $11.89 $12.14 $11.89 $12.10 $10.87 578,572
2019-04-09 $12.03 $12.03 $11.82 $11.85 $10.64 311,616
2019-04-08 $12.11 $12.11 $11.97 $12.00 $10.78 246,620
2019-04-05 $12.04 $12.21 $11.97 $12.12 $10.89 712,883
2019-04-04 $12.00 $12.04 $11.92 $12.00 $10.78 503,575
2019-04-03 $12.10 $12.10 $11.96 $12.00 $10.78 337,699
2019-04-02 $12.00 $12.08 $11.83 $12.04 $10.82 544,973
2019-04-01 $12.01 $12.01 $11.80 $12.01 $10.79 408,450
2019-03-29 $12.13 $12.14 $12.00 $12.01 $10.79 578,301
2019-03-28 $11.90 $12.10 $11.88 $12.10 $10.87 473,241
2019-03-27 $11.92 $12.01 $11.80 $11.94 $10.73 473,397
2019-03-26 $11.70 $11.92 $11.68 $11.91 $10.70 634,083
2019-03-25 $11.57 $11.72 $11.41 $11.62 $10.44 414,576
2019-03-22 $11.70 $11.77 $11.55 $11.56 $10.38 491,328
2019-03-21 $11.41 $11.71 $11.40 $11.70 $10.51 479,920
2019-03-20 $11.42 $11.55 $11.28 $11.45 $10.29 752,018
2019-03-19 $11.44 $11.53 $11.39 $11.45 $10.29 518,210
2019-03-18 $11.63 $11.70 $11.50 $11.63 $10.25 713,085
2019-03-15 $11.90 $11.91 $11.58 $11.65 $10.27 1,213,080
2019-03-14 $11.86 $11.89 $11.78 $11.85 $10.44 670,550
2019-03-13 $11.81 $11.97 $11.75 $11.84 $10.44 706,380
2019-03-12 $11.53 $11.81 $11.50 $11.66 $10.28 632,284
2019-03-11 $11.43 $11.53 $11.26 $11.51 $10.14 1,010,910
2019-03-08 $11.61 $11.68 $11.33 $11.42 $10.07 1,362,365
2019-03-07 $11.63 $11.82 $11.54 $11.59 $10.21 2,063,250
2019-03-06 $12.03 $12.08 $11.58 $11.61 $10.23 2,410,484
2019-03-05 $11.98 $12.14 $11.96 $12.14 $10.70 1,289,370
2019-03-04 $12.01 $12.06 $11.82 $11.98 $10.56 1,556,868
2019-03-01 $12.70 $12.72 $11.97 $12.05 $10.62 1,727,860
2019-02-28 $12.64 $12.84 $12.56 $12.68 $11.18 611,623
2019-02-27 $12.54 $12.67 $12.46 $12.67 $11.17 588,793
2019-02-26 $12.80 $12.81 $12.51 $12.66 $11.16 516,352
2019-02-25 $12.76 $12.84 $12.68 $12.81 $11.29 1,427,272
2019-02-22 $12.81 $12.85 $12.72 $12.74 $11.23 947,764
2019-02-21 $12.78 $13.05 $12.18 $12.75 $11.24 1,716,176
2019-02-20 $13.37 $13.39 $13.18 $13.35 $11.77 520,102
2019-02-19 $13.33 $13.52 $13.33 $13.40 $11.81 418,241
2019-02-15 $13.49 $13.49 $13.33 $13.36 $11.77 311,498
2019-02-14 $13.40 $13.48 $13.33 $13.40 $11.81 543,904
2019-02-13 $13.30 $13.44 $13.29 $13.40 $11.81 635,868
2019-02-12 $13.44 $13.44 $13.24 $13.34 $11.76 467,334
2019-02-11 $13.36 $13.51 $13.35 $13.43 $11.84 498,096
2019-02-08 $13.31 $13.47 $13.28 $13.39 $11.80 308,929
2019-02-07 $13.22 $13.41 $13.14 $13.33 $11.75 354,829
2019-02-06 $13.31 $13.35 $13.21 $13.28 $11.70 353,413
2019-02-05 $13.29 $13.34 $13.13 $13.33 $11.75 542,583
2019-02-04 $13.11 $13.29 $13.05 $13.26 $11.69 445,997
2019-02-01 $13.13 $13.20 $12.86 $13.11 $11.55 601,451
2019-01-31 $13.03 $13.19 $12.90 $13.09 $11.54 795,975
2019-01-30 $13.00 $13.11 $12.92 $13.05 $11.50 891,424
2019-01-29 $12.89 $12.95 $12.86 $12.94 $11.40 509,409
2019-01-28 $12.73 $13.03 $12.70 $12.90 $11.37 763,036
2019-01-25 $12.60 $12.82 $12.60 $12.80 $11.28 618,989
2019-01-24 $12.32 $12.60 $12.27 $12.56 $11.07 672,957
2019-01-23 $12.37 $12.48 $12.22 $12.32 $10.86 620,735
2019-01-22 $12.36 $12.43 $12.18 $12.37 $10.90 1,172,394
2019-01-18 $12.47 $12.53 $12.32 $12.42 $10.95 987,855
2019-01-17 $12.51 $12.63 $12.28 $12.47 $10.99 1,557,181
2019-01-16 $12.41 $12.62 $12.41 $12.58 $11.09 431,840
2019-01-15 $12.23 $12.44 $12.23 $12.41 $10.94 634,944
2019-01-14 $12.35 $12.35 $12.18 $12.24 $10.79 513,846
2019-01-11 $12.49 $12.53 $12.26 $12.36 $10.89 907,223
2019-01-10 $12.49 $12.69 $12.42 $12.53 $11.04 857,374
2019-01-09 $12.70 $12.70 $12.45 $12.62 $11.12 534,233
2019-01-08 $12.31 $12.69 $12.22 $12.66 $11.16 726,802
2019-01-07 $11.75 $12.24 $11.71 $12.20 $10.75 772,519
2019-01-04 $11.81 $12.03 $11.76 $11.86 $10.45 526,711
2019-01-03 $11.67 $11.99 $11.55 $11.70 $10.31 719,196
2019-01-02 $11.80 $11.87 $11.58 $11.70 $10.31 925,493
2018-12-31 $12.12 $12.18 $11.83 $11.95 $10.53 911,239
2018-12-28 $12.32 $12.39 $12.05 $12.13 $10.69 875,290
2018-12-27 $12.17 $12.22 $11.83 $12.22 $10.77 912,795
2018-12-26 $11.79 $12.35 $11.73 $12.29 $10.83 679,609
2018-12-24 $12.04 $12.12 $11.74 $11.79 $10.39 463,305
2018-12-21 $12.20 $12.32 $12.07 $12.11 $10.67 2,533,454
2018-12-20 $12.44 $12.44 $12.07 $12.13 $10.69 638,636
2018-12-19 $13.05 $13.05 $12.38 $12.42 $10.95 1,021,424
2018-12-18 $13.29 $13.39 $13.17 $13.17 $11.41 892,527
2018-12-17 $14.20 $14.20 $13.19 $13.20 $11.43 1,321,751
2018-12-14 $14.04 $14.42 $14.04 $14.22 $12.31 644,812
2018-12-13 $13.83 $14.22 $13.83 $14.12 $12.23 880,624
2018-12-12 $14.15 $14.16 $13.70 $13.79 $11.94 656,336
2018-12-11 $14.19 $14.27 $14.01 $14.06 $12.18 797,307
2018-12-10 $14.34 $14.34 $13.97 $14.11 $12.22 762,180
2018-12-07 $14.39 $14.40 $14.22 $14.31 $12.39 503,198
2018-12-06 $13.65 $14.37 $13.58 $14.36 $12.44 747,023
2018-12-04 $14.19 $14.19 $13.71 $13.74 $11.90 711,640
2018-12-03 $14.33 $14.33 $14.07 $14.18 $12.28 571,807
2018-11-30 $14.08 $14.36 $14.08 $14.29 $12.38 984,716
2018-11-29 $13.95 $14.12 $13.79 $14.08 $12.19 503,809
2018-11-28 $13.67 $13.99 $13.65 $13.97 $12.10 504,090
2018-11-27 $13.67 $13.90 $13.66 $13.70 $11.86 677,270
2018-11-26 $13.65 $13.67 $13.53 $13.65 $11.82 601,381
2018-11-23 $13.58 $13.63 $13.45 $13.55 $11.73 193,990
2018-11-21 $13.50 $13.71 $13.41 $13.58 $11.76 640,914
2018-11-20 $13.54 $13.62 $13.40 $13.49 $11.68 716,813
2018-11-19 $13.57 $13.70 $13.46 $13.57 $11.75 652,882
2018-11-16 $13.29 $13.57 $13.22 $13.57 $11.75 657,771
2018-11-15 $13.57 $13.58 $13.30 $13.39 $11.60 606,367
2018-11-14 $13.83 $13.89 $13.63 $13.66 $11.83 527,210
2018-11-13 $13.74 $13.83 $13.60 $13.74 $11.90 591,087
2018-11-12 $13.55 $13.80 $13.55 $13.61 $11.79 682,432
2018-11-09 $13.56 $13.66 $13.44 $13.49 $11.68 445,815
2018-11-08 $13.45 $13.57 $13.33 $13.57 $11.75 536,909
2018-11-07 $13.33 $13.46 $13.26 $13.46 $11.66 441,373
2018-11-06 $13.26 $13.29 $13.11 $13.29 $11.51 616,272
2018-11-05 $13.06 $13.33 $13.06 $13.19 $11.42 604,170
2018-11-02 $13.23 $13.26 $12.88 $13.04 $11.29 894,494
2018-11-01 $13.70 $13.72 $12.81 $13.21 $11.44 1,245,232
2018-10-31 $13.36 $13.41 $13.06 $13.28 $11.50 1,206,720
2018-10-30 $13.05 $13.37 $13.05 $13.25 $11.47 882,555
2018-10-29 $12.82 $13.16 $12.79 $13.05 $11.30 634,349
2018-10-26 $12.96 $13.06 $12.70 $12.87 $11.15 721,535
2018-10-25 $12.59 $13.11 $12.48 $13.00 $11.26 1,326,550
2018-10-24 $12.72 $12.73 $12.50 $12.62 $10.93 540,625
2018-10-23 $12.62 $12.77 $12.53 $12.67 $10.97 731,392
2018-10-22 $13.04 $13.22 $12.68 $12.68 $10.98 1,123,264
2018-10-19 $12.87 $13.07 $12.87 $13.00 $11.26 451,662
2018-10-18 $12.86 $12.99 $12.80 $12.88 $11.15 437,961
2018-10-17 $12.90 $13.02 $12.85 $12.90 $11.17 447,732
2018-10-16 $12.68 $13.04 $12.56 $12.95 $11.21 511,873
2018-10-15 $12.58 $12.85 $12.56 $12.67 $10.97 669,066
2018-10-12 $12.74 $12.76 $12.47 $12.59 $10.90 765,948
2018-10-11 $12.75 $12.85 $12.59 $12.63 $10.94 1,100,456
2018-10-10 $12.87 $13.00 $12.72 $12.73 $11.02 536,847
2018-10-09 $13.08 $13.11 $12.83 $12.91 $11.18 558,403
2018-10-08 $12.75 $13.12 $12.75 $13.06 $11.31 356,964
2018-10-05 $12.68 $12.78 $12.54 $12.72 $11.02 587,082
2018-10-04 $12.84 $12.87 $12.63 $12.66 $10.96 918,926
2018-10-03 $13.38 $13.45 $12.83 $12.89 $11.16 1,503,841
2018-10-02 $13.42 $13.52 $13.36 $13.36 $11.57 787,198
2018-10-01 $13.63 $13.68 $13.38 $13.38 $11.59 527,092
2018-09-28 $13.29 $13.60 $13.29 $13.60 $11.78 589,432
2018-09-27 $13.38 $13.42 $13.27 $13.29 $11.51 463,915
2018-09-26 $13.45 $13.54 $13.29 $13.31 $11.53 506,004
2018-09-25 $13.28 $13.51 $13.28 $13.47 $11.67 665,852
2018-09-24 $13.55 $13.60 $13.20 $13.25 $11.47 873,670
2018-09-21 $13.49 $13.66 $13.49 $13.56 $11.74 1,086,246
2018-09-20 $13.45 $13.56 $13.28 $13.54 $11.73 633,215
2018-09-19 $13.80 $13.80 $13.39 $13.41 $11.61 950,074
2018-09-18 $13.81 $13.94 $13.81 $13.90 $11.84 843,892
2018-09-17 $13.73 $13.93 $13.69 $13.84 $11.79 677,905
2018-09-14 $13.87 $13.87 $13.51 $13.75 $11.72 670,770
2018-09-13 $13.87 $13.95 $13.79 $13.89 $11.83 386,424
2018-09-12 $13.90 $14.00 $13.82 $13.82 $11.78 589,199
2018-09-11 $13.92 $14.01 $13.88 $13.90 $11.84 456,415
2018-09-10 $13.89 $14.04 $13.87 $13.97 $11.90 722,742
2018-09-07 $13.80 $13.91 $13.72 $13.82 $11.78 519,541
2018-09-06 $13.82 $13.93 $13.79 $13.81 $11.77 457,767
2018-09-05 $13.60 $13.85 $13.48 $13.75 $11.72 612,751
2018-09-04 $13.95 $14.01 $13.60 $13.61 $11.60 691,700
2018-08-31 $14.02 $14.06 $13.87 $13.96 $11.89 645,958
2018-08-30 $13.94 $14.12 $13.80 $13.96 $11.89 1,002,394
2018-08-29 $13.87 $14.10 $13.86 $13.91 $11.85 957,425
2018-08-28 $13.82 $13.89 $13.58 $13.88 $11.83 603,939
2018-08-27 $13.97 $14.00 $13.77 $13.83 $11.78 805,617
2018-08-24 $13.83 $14.07 $13.80 $13.94 $11.88 1,040,409
2018-08-23 $13.69 $13.92 $13.69 $13.83 $11.78 591,765
2018-08-22 $13.87 $13.90 $13.65 $13.72 $11.69 550,364
2018-08-21 $13.80 $13.98 $13.71 $13.85 $11.80 782,584
2018-08-20 $13.70 $13.93 $13.67 $13.78 $11.74 579,971
2018-08-17 $13.38 $13.69 $13.36 $13.64 $11.62 1,753,997
2018-08-16 $13.19 $13.42 $13.15 $13.37 $11.39 971,041
2018-08-15 $12.95 $13.21 $12.89 $13.17 $11.22 918,347
2018-08-14 $12.80 $13.15 $12.75 $13.15 $11.20 957,552
2018-08-13 $12.82 $12.91 $12.66 $12.76 $10.87 625,730
2018-08-10 $13.02 $13.21 $12.84 $12.86 $10.96 530,803
2018-08-09 $13.50 $13.50 $12.83 $13.08 $11.14 712,255
2018-08-08 $12.90 $12.90 $12.67 $12.78 $10.89 379,939
2018-08-07 $13.07 $13.07 $12.89 $12.90 $10.99 369,917
2018-08-06 $13.29 $13.31 $13.05 $13.09 $11.15 336,640
2018-08-03 $13.17 $13.28 $13.12 $13.25 $11.29 394,891
2018-08-02 $13.19 $13.22 $13.07 $13.14 $11.20 344,411
2018-08-01 $13.02 $13.20 $12.94 $13.20 $11.25 339,841
2018-07-31 $13.15 $13.28 $13.03 $13.15 $11.20 555,400
2018-07-30 $12.85 $13.08 $12.74 $13.04 $11.11 320,365
2018-07-27 $13.18 $13.20 $12.84 $12.84 $10.94 800,063
2018-07-26 $13.05 $13.33 $13.05 $13.17 $11.22 687,090
2018-07-25 $12.82 $13.07 $12.82 $13.04 $11.11 578,721
2018-07-24 $12.72 $12.92 $12.71 $12.85 $10.95 815,428
2018-07-23 $12.69 $12.77 $12.59 $12.74 $10.85 319,351
2018-07-20 $12.83 $12.85 $12.68 $12.72 $10.84 347,129
2018-07-19 $12.62 $12.89 $12.52 $12.83 $10.93 573,374
2018-07-18 $12.70 $12.74 $12.53 $12.60 $10.74 374,443
2018-07-17 $12.83 $12.92 $12.66 $12.71 $10.83 413,077
2018-07-16 $12.86 $12.87 $12.72 $12.80 $10.91 293,544
2018-07-13 $12.91 $13.00 $12.85 $12.87 $10.97 335,333
2018-07-12 $13.00 $13.00 $12.86 $12.88 $10.97 494,593
2018-07-11 $13.06 $13.15 $12.97 $13.01 $11.08 615,599
2018-07-10 $13.31 $13.44 $13.10 $13.12 $11.18 589,581
2018-07-09 $13.40 $13.41 $13.16 $13.31 $11.34 519,741
2018-07-06 $13.49 $13.56 $13.33 $13.40 $11.42 442,592
2018-07-05 $13.25 $13.47 $13.15 $13.46 $11.47 287,736
2018-07-03 $13.02 $13.34 $12.90 $13.23 $11.27 260,981
2018-07-02 $13.18 $13.25 $12.86 $12.95 $11.03 416,410
2018-06-29 $13.21 $13.25 $13.06 $13.21 $11.26 767,400
2018-06-28 $13.13 $13.24 $13.08 $13.17 $11.22 648,546
2018-06-27 $13.15 $13.21 $13.05 $13.09 $11.15 957,539
2018-06-26 $13.16 $13.22 $13.02 $13.08 $11.14 573,568
2018-06-25 $13.04 $13.20 $12.89 $13.17 $11.22 857,410
2018-06-22 $12.82 $13.02 $12.77 $13.01 $11.08 881,334
2018-06-21 $12.58 $12.83 $12.51 $12.82 $10.92 616,608
2018-06-20 $12.33 $12.60 $12.30 $12.53 $10.68 1,144,935
2018-06-19 $12.30 $12.41 $12.19 $12.28 $10.46 803,124
2018-06-18 $12.71 $12.79 $12.41 $12.52 $10.48 964,979
2018-06-15 $12.76 $13.06 $12.68 $12.71 $10.64 1,567,082
2018-06-14 $12.66 $12.83 $12.63 $12.77 $10.69 467,397
2018-06-13 $12.96 $13.06 $12.61 $12.61 $10.56 463,207
2018-06-12 $12.81 $12.98 $12.71 $12.96 $10.85 533,749
2018-06-11 $12.61 $12.79 $12.57 $12.78 $10.70 545,446
2018-06-08 $12.55 $12.72 $12.54 $12.64 $10.58 378,603
2018-06-07 $12.59 $12.76 $12.56 $12.56 $10.51 480,792
2018-06-06 $12.36 $12.65 $12.31 $12.63 $10.57 516,319
2018-06-05 $12.29 $12.46 $12.24 $12.38 $10.36 819,246
2018-06-04 $12.30 $12.43 $12.21 $12.23 $10.24 477,728
2018-06-01 $12.33 $12.37 $12.20 $12.22 $10.23 319,823
2018-05-31 $12.31 $12.36 $12.22 $12.30 $10.30 445,176
2018-05-30 $11.98 $12.45 $11.94 $12.29 $10.29 712,101
2018-05-29 $11.82 $12.05 $11.74 $12.00 $10.04 374,645
2018-05-25 $11.82 $11.92 $11.78 $11.86 $9.93 206,462
2018-05-24 $11.98 $12.00 $11.78 $11.82 $9.89 387,672
2018-05-23 $11.77 $12.00 $11.75 $11.95 $10.00 319,145
2018-05-22 $11.69 $11.79 $11.66 $11.74 $9.83 411,314
2018-05-21 $11.34 $11.74 $11.34 $11.67 $9.77 377,837
2018-05-18 $11.30 $11.41 $11.24 $11.40 $9.54 373,841
2018-05-17 $11.32 $11.47 $11.25 $11.27 $9.43 372,364
2018-05-16 $11.28 $11.40 $11.25 $11.28 $9.44 284,810
2018-05-15 $11.36 $11.36 $11.15 $11.26 $9.43 619,733
2018-05-14 $11.73 $11.73 $11.36 $11.42 $9.56 460,577
2018-05-11 $11.83 $11.91 $11.68 $11.71 $9.80 431,919
2018-05-10 $11.82 $11.86 $11.75 $11.79 $9.87 406,269
2018-05-09 $11.69 $11.84 $11.64 $11.76 $9.84 660,707
2018-05-08 $11.95 $11.95 $11.72 $11.72 $9.81 569,614
2018-05-07 $11.82 $11.98 $11.82 $11.95 $10.00 407,462
2018-05-04 $11.42 $11.95 $11.42 $11.87 $9.94 395,716
2018-05-03 $11.88 $11.97 $11.80 $11.83 $9.90 461,267
2018-05-02 $12.02 $12.03 $11.76 $11.91 $9.97 340,521
2018-05-01 $11.92 $12.06 $11.77 $12.00 $10.04 390,388
2018-04-30 $12.10 $12.14 $11.91 $11.95 $10.00 421,451
2018-04-27 $11.83 $12.13 $11.81 $12.08 $10.11 374,157
2018-04-26 $11.57 $11.84 $11.48 $11.79 $9.87 527,020
2018-04-25 $11.53 $11.57 $11.34 $11.48 $9.61 245,631
2018-04-24 $11.57 $11.61 $11.41 $11.54 $9.66 373,811
2018-04-23 $11.60 $11.62 $11.39 $11.48 $9.61 328,835
2018-04-20 $11.85 $11.92 $11.52 $11.54 $9.66 358,032
2018-04-19 $12.11 $12.12 $11.72 $11.83 $9.90 433,488
2018-04-18 $12.25 $12.25 $12.07 $12.11 $10.14 635,019
2018-04-17 $12.14 $12.26 $12.07 $12.19 $10.20 577,538
2018-04-16 $12.16 $12.26 $12.03 $12.12 $10.14 645,579
2018-04-13 $12.31 $12.34 $12.02 $12.09 $10.12 1,225,269
2018-04-12 $12.64 $12.64 $12.27 $12.31 $10.30 327,437
2018-04-11 $12.58 $12.76 $12.56 $12.63 $10.57 288,677
2018-04-10 $12.54 $12.71 $12.41 $12.61 $10.56 480,349
2018-04-09 $12.47 $12.53 $12.34 $12.44 $10.41 431,634
2018-04-06 $12.69 $12.81 $12.39 $12.47 $10.44 715,186
2018-04-05 $12.75 $12.80 $12.60 $12.69 $10.62 422,452
2018-04-04 $12.45 $12.83 $12.45 $12.75 $10.67 601,831
2018-04-03 $12.22 $12.55 $12.17 $12.52 $10.48 800,600
2018-04-02 $12.37 $12.47 $12.19 $12.22 $10.23 703,288
2018-03-29 $12.57 $12.60 $12.30 $12.36 $10.35 737,997
2018-03-28 $12.11 $12.50 $12.11 $12.48 $10.45 756,852
2018-03-27 $12.12 $12.16 $11.80 $12.01 $10.05 543,669
2018-03-26 $11.99 $12.18 $11.81 $12.14 $10.16 474,184
2018-03-23 $12.02 $12.15 $11.83 $11.85 $9.92 524,215
2018-03-22 $11.82 $12.14 $11.80 $12.02 $10.06 875,510
2018-03-21 $11.86 $11.92 $11.73 $11.84 $9.91 552,949
2018-03-20 $11.97 $12.04 $11.73 $11.88 $9.94 526,393
2018-03-19 $11.91 $11.94 $11.76 $11.93 $9.99 631,602
2018-03-16 $11.98 $12.18 $11.79 $12.17 $10.00 1,071,357
2018-03-15 $12.04 $12.06 $11.88 $11.96 $9.83 615,738
2018-03-14 $12.12 $12.17 $11.97 $12.04 $9.90 418,383
2018-03-13 $12.11 $12.22 $12.02 $12.09 $9.94 384,006
2018-03-12 $11.96 $12.20 $11.96 $12.09 $9.94 391,362
2018-03-09 $12.12 $12.12 $11.72 $12.03 $9.89 499,935
2018-03-08 $12.18 $12.26 $12.05 $12.09 $9.94 322,887
2018-03-07 $12.03 $12.23 $12.01 $12.17 $10.00 339,658
2018-03-06 $12.06 $12.15 $11.84 $12.11 $9.95 489,574
2018-03-05 $11.98 $12.12 $11.92 $12.02 $9.88 470,916
2018-03-02 $11.83 $12.02 $11.72 $12.01 $9.87 340,865
2018-03-01 $11.73 $12.08 $11.66 $11.89 $9.77 420,658
2018-02-28 $11.88 $11.96 $11.75 $11.78 $9.68 525,206
2018-02-27 $12.27 $12.33 $11.80 $11.80 $9.70 457,772
2018-02-26 $11.99 $12.23 $11.86 $12.23 $10.05 472,841
2018-02-23 $11.85 $11.97 $11.71 $11.90 $9.78 376,131
2018-02-22 $11.69 $11.95 $11.68 $11.80 $9.70 823,622
2018-02-21 $12.07 $12.22 $11.77 $11.77 $9.67 498,772
2018-02-20 $12.12 $12.28 $11.99 $12.08 $9.93 686,623
2018-02-16 $11.74 $12.14 $11.74 $12.13 $9.97 1,645,714
2018-02-15 $11.69 $11.85 $11.69 $11.74 $9.65 721,351
2018-02-14 $11.64 $11.72 $11.44 $11.61 $9.54 532,048
2018-02-13 $11.75 $11.91 $11.56 $11.76 $9.67 771,281
2018-02-12 $11.76 $11.88 $11.39 $11.78 $9.68 896,526
2018-02-09 $11.61 $11.87 $11.36 $11.75 $9.66 745,885
2018-02-08 $12.02 $12.04 $11.56 $11.56 $9.50 752,468
2018-02-07 $12.27 $12.51 $12.03 $12.03 $9.89 1,203,801
2018-02-06 $12.25 $12.52 $12.07 $12.31 $10.12 922,884
2018-02-05 $12.83 $13.03 $12.40 $12.41 $10.20 785,072
2018-02-02 $12.86 $12.94 $12.64 $12.94 $10.64 1,053,123
2018-02-01 $13.20 $13.27 $12.92 $12.97 $10.66 503,613
2018-01-31 $13.26 $13.27 $13.02 $13.22 $10.87 549,816
2018-01-30 $13.34 $13.43 $13.16 $13.17 $10.82 425,335
2018-01-29 $13.49 $13.55 $13.22 $13.40 $11.01 286,917
2018-01-26 $13.78 $13.85 $13.46 $13.56 $11.14 338,648
2018-01-25 $13.80 $13.83 $13.54 $13.76 $11.31 613,799
2018-01-24 $13.96 $13.97 $13.67 $13.78 $11.33 359,491
2018-01-23 $13.91 $14.08 $13.91 $14.00 $11.51 515,123
2018-01-22 $13.75 $13.91 $13.70 $13.91 $11.43 286,104
2018-01-19 $13.55 $13.73 $13.49 $13.73 $11.28 530,426
2018-01-18 $13.71 $13.71 $13.54 $13.56 $11.14 453,695
2018-01-17 $13.66 $13.84 $13.59 $13.71 $11.27 619,698
2018-01-16 $13.87 $13.94 $13.57 $13.57 $11.15 615,240
2018-01-12 $13.90 $13.95 $13.73 $13.75 $11.30 531,814
2018-01-11 $13.93 $13.98 $13.84 $13.91 $11.43 390,102
2018-01-10 $13.97 $13.97 $13.70 $13.87 $11.40 651,390
2018-01-09 $14.57 $14.57 $14.03 $14.03 $11.53 643,940
2018-01-08 $14.50 $14.60 $14.40 $14.60 $12.00 1,053,252
2018-01-05 $14.37 $14.65 $14.34 $14.50 $11.92 525,742
2018-01-04 $14.70 $14.72 $14.35 $14.37 $11.81 313,342
2018-01-03 $14.82 $14.88 $14.54 $14.60 $12.00 358,171
2018-01-02 $14.81 $14.95 $14.66 $14.79 $12.16 459,932
2017-12-29 $14.83 $14.85 $14.70 $14.73 $12.11 295,722
2017-12-28 $14.70 $14.83 $14.56 $14.82 $12.18 322,792
2017-12-27 $14.69 $14.83 $14.64 $14.67 $12.06 242,671
2017-12-26 $14.42 $14.70 $14.38 $14.64 $12.03 245,931
2017-12-22 $14.20 $14.44 $14.13 $14.35 $11.79 468,559
2017-12-21 $14.23 $14.34 $14.16 $14.23 $11.70 249,023
2017-12-20 $14.22 $14.40 $14.21 $14.22 $11.69 453,203
2017-12-19 $14.47 $14.53 $14.23 $14.23 $11.70 520,938
2017-12-18 $14.83 $15.00 $14.69 $14.74 $11.93 653,159
2017-12-15 $14.42 $14.82 $14.42 $14.72 $11.91 1,853,422
2017-12-14 $14.41 $14.66 $14.40 $14.41 $11.66 463,613
2017-12-13 $14.38 $14.59 $14.37 $14.47 $11.71 439,488
2017-12-12 $14.29 $14.46 $14.14 $14.39 $11.65 710,657
2017-12-11 $14.54 $14.74 $14.33 $14.34 $11.61 594,785
2017-12-08 $14.34 $14.55 $14.29 $14.49 $11.73 438,762
2017-12-07 $14.32 $14.50 $14.20 $14.31 $11.58 375,918
2017-12-06 $14.44 $14.61 $14.31 $14.35 $11.61 936,230
2017-12-05 $14.82 $14.87 $14.36 $14.36 $11.62 508,305
2017-12-04 $14.57 $14.86 $14.55 $14.83 $12.00 534,805
2017-12-01 $14.45 $14.53 $14.27 $14.47 $11.71 358,703
2017-11-30 $14.58 $14.70 $14.36 $14.41 $11.66 504,160
2017-11-29 $14.39 $14.68 $14.39 $14.57 $11.79 510,603
2017-11-28 $14.18 $14.41 $14.14 $14.38 $11.64 358,107
2017-11-27 $14.40 $14.43 $14.20 $14.21 $11.50 286,266
2017-11-24 $14.42 $14.49 $14.33 $14.37 $11.63 140,486
2017-11-22 $14.30 $14.52 $14.28 $14.40 $11.65 210,982
2017-11-21 $14.33 $14.40 $14.22 $14.35 $11.61 368,060
2017-11-20 $14.22 $14.28 $14.06 $14.26 $11.54 265,532
2017-11-17 $14.12 $14.41 $14.12 $14.21 $11.50 469,330
2017-11-16 $13.90 $14.18 $13.88 $14.16 $11.46 400,510
2017-11-15 $13.80 $14.02 $13.77 $13.90 $11.25 434,560
2017-11-14 $13.76 $13.91 $13.60 $13.84 $11.20 483,389
2017-11-13 $13.99 $14.06 $13.78 $13.80 $11.17 716,819
2017-11-10 $13.66 $14.12 $13.66 $13.94 $11.28 599,033
2017-11-09 $13.29 $13.83 $13.29 $13.74 $11.12 518,041
2017-11-08 $13.30 $13.58 $13.28 $13.41 $10.85 544,467
2017-11-07 $13.12 $13.47 $13.12 $13.38 $10.83 582,125
2017-11-06 $13.13 $13.32 $13.03 $13.09 $10.59 424,433
2017-11-03 $13.32 $13.32 $13.05 $13.08 $10.59 666,672
2017-11-02 $12.59 $13.52 $12.43 $13.43 $10.87 1,028,827
2017-11-01 $13.05 $13.61 $12.66 $13.35 $10.81 2,001,777
2017-10-31 $12.66 $12.70 $12.47 $12.63 $10.22 712,077
2017-10-30 $12.74 $12.80 $12.59 $12.67 $10.25 478,304
2017-10-27 $12.71 $12.81 $12.53 $12.76 $10.33 641,727
2017-10-26 $13.06 $13.06 $12.67 $12.75 $10.32 446,517
2017-10-25 $12.97 $13.05 $12.77 $12.94 $10.47 353,314
2017-10-24 $13.20 $13.27 $12.94 $12.99 $10.51 259,397
2017-10-23 $13.20 $13.30 $13.12 $13.20 $10.68 241,785
2017-10-20 $13.42 $13.42 $13.18 $13.20 $10.68 248,395
2017-10-19 $13.42 $13.51 $13.30 $13.39 $10.84 355,994
2017-10-18 $13.50 $13.55 $13.43 $13.43 $10.87 513,553
2017-10-17 $13.34 $13.50 $13.34 $13.49 $10.92 234,944
2017-10-16 $13.50 $13.52 $13.33 $13.36 $10.81 402,276
2017-10-13 $13.46 $13.59 $13.37 $13.50 $10.93 740,727
2017-10-12 $13.32 $13.45 $13.17 $13.41 $10.85 1,311,819
2017-10-11 $13.27 $13.38 $13.27 $13.31 $10.77 311,501
2017-10-10 $13.22 $13.37 $13.19 $13.27 $10.74 417,811
2017-10-09 $13.14 $13.25 $13.08 $13.13 $10.63 599,982
2017-10-06 $13.21 $13.24 $13.05 $13.17 $10.66 498,704
2017-10-05 $13.33 $13.48 $13.28 $13.30 $10.76 424,469
2017-10-04 $13.31 $13.35 $13.10 $13.30 $10.76 692,120
2017-10-03 $13.12 $13.36 $12.98 $13.34 $10.80 999,208
2017-10-02 $13.01 $13.16 $12.87 $13.10 $10.60 618,838
2017-09-29 $13.10 $13.13 $12.97 $13.01 $10.53 702,933
2017-09-28 $13.04 $13.14 $12.98 $13.09 $10.59 435,731
2017-09-27 $13.11 $13.15 $12.86 $13.01 $10.53 1,012,209
2017-09-26 $12.90 $13.19 $12.89 $13.15 $10.64 409,877
2017-09-25 $12.67 $13.03 $12.63 $12.91 $10.45 498,262
2017-09-22 $12.64 $12.69 $12.48 $12.55 $10.16 674,556
2017-09-21 $12.86 $13.00 $12.59 $12.59 $10.19 741,468
2017-09-20 $12.98 $13.06 $12.76 $12.87 $10.42 672,026
2017-09-19 $13.09 $13.14 $12.90 $12.95 $10.48 540,935
2017-09-18 $13.53 $13.54 $13.24 $13.33 $10.61 634,572
2017-09-15 $13.70 $13.73 $13.32 $13.52 $10.76 1,093,283
2017-09-14 $13.61 $13.88 $13.57 $13.87 $11.04 405,851
2017-09-13 $13.56 $13.66 $13.55 $13.62 $10.84 316,596
2017-09-12 $13.61 $13.78 $13.49 $13.53 $10.77 549,476
2017-09-11 $13.57 $13.83 $13.55 $13.62 $10.84 541,645
2017-09-08 $13.58 $13.66 $13.49 $13.54 $10.78 600,615
2017-09-07 $13.53 $13.58 $13.34 $13.58 $10.81 1,236,671
2017-09-06 $13.28 $13.56 $13.24 $13.47 $10.72 587,347
2017-09-05 $13.33 $13.45 $13.16 $13.23 $10.53 416,056
2017-09-01 $13.19 $13.36 $13.11 $13.30 $10.58 554,754
2017-08-31 $13.23 $13.33 $13.13 $13.15 $10.47 579,199
2017-08-30 $13.02 $13.19 $12.95 $13.17 $10.48 443,507
2017-08-29 $13.12 $13.20 $12.95 $13.05 $10.39 544,685
2017-08-28 $13.40 $13.46 $13.07 $13.12 $10.44 393,184
2017-08-25 $13.28 $13.47 $13.12 $13.40 $10.66 530,772
2017-08-24 $13.35 $13.55 $13.21 $13.23 $10.53 622,180
2017-08-23 $13.16 $13.35 $13.13 $13.26 $10.55 611,994
2017-08-22 $13.34 $13.38 $13.15 $13.20 $10.51 306,161
2017-08-21 $13.09 $13.32 $13.03 $13.30 $10.58 450,944
2017-08-18 $13.20 $13.20 $13.02 $13.12 $10.44 1,629,621
2017-08-17 $13.37 $13.54 $13.29 $13.29 $10.58 1,085,849
2017-08-16 $13.37 $13.59 $13.36 $13.39 $10.66 1,778,341
2017-08-15 $13.49 $13.49 $13.18 $13.38 $10.65 1,489,533
2017-08-14 $13.36 $13.62 $13.25 $13.58 $10.81 395,867
2017-08-11 $13.42 $13.45 $13.22 $13.30 $10.58 692,465
2017-08-10 $13.87 $13.87 $13.60 $13.60 $10.82 458,688
2017-08-09 $13.81 $13.96 $13.70 $13.87 $11.04 624,000
2017-08-08 $13.96 $14.11 $13.82 $13.85 $11.02 568,234
2017-08-07 $14.00 $14.05 $13.83 $14.03 $11.17 491,740
2017-08-04 $13.66 $14.01 $13.64 $13.99 $11.13 434,485
2017-08-03 $13.78 $13.81 $13.50 $13.67 $10.88 844,895
2017-08-02 $13.89 $14.17 $13.54 $13.87 $11.04 1,184,603
2017-08-01 $14.14 $14.33 $14.07 $14.27 $11.36 548,180
2017-07-31 $14.11 $14.13 $13.84 $14.09 $11.21 875,032
2017-07-28 $14.35 $14.37 $14.04 $14.11 $11.23 1,253,983
2017-07-27 $13.88 $14.41 $13.71 $14.38 $11.44 726,349
2017-07-26 $13.84 $13.94 $13.73 $13.89 $11.05 1,145,653
2017-07-25 $13.66 $13.87 $13.61 $13.84 $11.01 467,193
2017-07-24 $13.60 $13.73 $13.45 $13.66 $10.87 694,239
2017-07-21 $13.85 $13.88 $13.47 $13.60 $10.82 1,554,231
2017-07-20 $13.68 $13.78 $13.61 $13.75 $10.94 541,806
2017-07-19 $13.38 $13.66 $13.32 $13.66 $10.87 580,431
2017-07-18 $13.47 $13.49 $13.30 $13.38 $10.65 468,839
2017-07-17 $13.37 $13.57 $13.31 $13.50 $10.74 495,604
2017-07-14 $13.26 $13.39 $13.18 $13.34 $10.62 505,139
2017-07-13 $12.95 $13.15 $12.91 $13.14 $10.46 420,064
2017-07-12 $12.87 $13.05 $12.87 $12.91 $10.27 559,838
2017-07-11 $12.70 $12.80 $12.60 $12.75 $10.15 789,555
2017-07-10 $12.77 $12.91 $12.65 $12.69 $10.10 560,715
2017-07-07 $12.64 $12.79 $12.52 $12.75 $10.15 553,816
2017-07-06 $12.81 $12.89 $12.58 $12.65 $10.07 655,452
2017-07-05 $13.34 $13.37 $12.80 $12.85 $10.23 537,440
2017-07-03 $13.01 $13.34 $12.89 $13.29 $10.58 344,589
2017-06-30 $13.16 $13.22 $12.83 $12.90 $10.27 693,145
2017-06-29 $13.05 $13.30 $13.02 $13.12 $10.44 866,859
2017-06-28 $12.92 $13.22 $12.91 $13.14 $10.46 885,021
2017-06-27 $12.83 $12.95 $12.79 $12.86 $10.23 878,264
2017-06-26 $12.58 $12.96 $12.45 $12.91 $10.27 1,465,413
2017-06-23 $12.08 $12.51 $12.08 $12.50 $9.95 2,515,076
2017-06-22 $12.05 $12.25 $11.86 $12.15 $9.67 1,581,582
2017-06-21 $12.25 $12.37 $11.96 $12.07 $9.61 2,132,732
2017-06-20 $12.21 $12.33 $12.14 $12.29 $9.78 964,071
2017-06-19 $12.71 $12.71 $12.18 $12.24 $9.74 2,351,417
2017-06-16 $13.09 $13.15 $12.69 $12.71 $10.12 1,301,338
2017-06-15 $13.29 $13.52 $13.25 $13.44 $10.51 991,728
2017-06-14 $13.54 $13.60 $13.21 $13.39 $10.48 1,545,624
2017-06-13 $13.50 $13.65 $13.23 $13.43 $10.51 1,211,948
2017-06-12 $13.14 $13.70 $12.84 $13.55 $10.60 2,305,800
2017-06-09 $13.04 $13.40 $12.95 $13.36 $10.45 1,351,552
2017-06-08 $13.11 $13.15 $13.00 $13.05 $10.21 938,025
2017-06-07 $12.82 $13.16 $12.80 $13.11 $10.26 1,141,268
2017-06-06 $12.60 $12.94 $12.48 $12.81 $10.02 956,634
2017-06-05 $12.74 $12.81 $12.59 $12.62 $9.87 531,824
2017-06-02 $12.88 $13.09 $12.79 $12.81 $10.02 711,087
2017-06-01 $12.54 $12.82 $12.52 $12.78 $10.00 800,290
2017-05-31 $12.52 $12.62 $12.35 $12.59 $9.85 901,855
2017-05-30 $12.79 $12.86 $12.51 $12.51 $9.79 482,088
2017-05-26 $13.00 $13.10 $12.70 $12.77 $9.99 705,227
2017-05-25 $13.10 $13.20 $13.00 $13.02 $10.19 789,810
2017-05-24 $12.85 $13.16 $12.85 $13.08 $10.23 1,033,651
2017-05-23 $12.84 $12.96 $12.77 $12.87 $10.07 1,225,645
2017-05-22 $12.89 $13.01 $12.73 $12.81 $10.02 1,192,669
2017-05-19 $12.71 $13.06 $12.57 $12.91 $10.10 1,433,610
2017-05-18 $12.52 $12.72 $12.38 $12.70 $9.94 1,164,642
2017-05-17 $12.45 $12.63 $12.28 $12.56 $9.83 1,959,349
2017-05-16 $12.81 $12.86 $12.42 $12.53 $9.80 2,211,897
2017-05-15 $12.90 $13.08 $12.79 $12.84 $10.04 1,012,220
2017-05-12 $13.01 $13.04 $12.81 $12.91 $10.10 2,094,291
2017-05-11 $13.14 $13.19 $12.93 $13.04 $10.20 1,140,712
2017-05-10 $13.09 $13.29 $12.93 $13.22 $10.34 1,910,527
2017-05-09 $13.36 $13.49 $13.14 $13.14 $10.28 13,004,507
2017-05-08 $13.65 $13.71 $13.20 $13.36 $10.45 3,954,887
2017-05-05 $12.97 $13.02 $12.78 $12.97 $10.15 973,056
2017-05-04 $13.28 $13.32 $12.68 $12.87 $10.07 1,008,724
2017-05-03 $14.09 $14.68 $13.31 $13.38 $10.47 8,793
2017-05-02 $13.55 $13.79 $13.49 $13.79 $10.79 1,207,564
2017-05-01 $13.35 $13.56 $13.26 $13.55 $10.60 693,849
2017-04-28 $13.75 $13.75 $13.27 $13.33 $10.43 766,302
2017-04-27 $13.91 $14.15 $13.74 $13.77 $10.77 578,796
2017-04-26 $14.14 $14.14 $13.88 $13.89 $10.87 663,918
2017-04-25 $14.29 $14.36 $14.19 $14.23 $11.13 500,507
2017-04-24 $14.52 $14.54 $14.06 $14.19 $11.10 645,747
2017-04-21 $14.49 $14.52 $14.28 $14.43 $11.29 634,322
2017-04-20 $14.38 $14.55 $14.35 $14.52 $11.36 768,176
2017-04-19 $14.24 $14.49 $14.23 $14.41 $11.27 993,677
2017-04-18 $14.16 $14.34 $14.12 $14.25 $11.15 635,583
2017-04-17 $14.04 $14.20 $14.04 $14.16 $11.08 495,552
2017-04-13 $14.07 $14.13 $13.98 $14.02 $10.97 615,815
2017-04-12 $14.13 $14.20 $14.03 $14.07 $11.01 655,641
2017-04-11 $14.01 $14.16 $13.99 $14.13 $11.05 529,489
2017-04-10 $13.82 $14.00 $13.76 $14.00 $10.95 590,039
2017-04-07 $13.96 $14.01 $13.78 $13.81 $10.80 1,675,842
2017-04-06 $13.94 $14.05 $13.82 $13.95 $10.91 844,808
2017-04-05 $14.15 $14.20 $13.94 $13.94 $10.91 747,211
2017-04-04 $14.08 $14.14 $14.02 $14.10 $11.03 568,962
2017-04-03 $14.01 $14.12 $13.93 $14.09 $11.02 846,107
2017-03-31 $13.87 $14.05 $13.83 $14.02 $10.97 1,000,063
2017-03-30 $13.81 $13.95 $13.67 $13.88 $10.86 978,997
2017-03-29 $13.69 $13.81 $13.66 $13.80 $10.80 820,369
2017-03-28 $13.73 $13.77 $13.54 $13.72 $10.73 1,205,528
2017-03-27 $13.93 $14.09 $13.74 $13.76 $10.76 552,672
2017-03-24 $13.80 $14.05 $13.75 $13.95 $10.91 922,248
2017-03-23 $13.44 $13.97 $13.39 $13.79 $10.79 1,325,587
2017-03-22 $13.73 $13.75 $13.26 $13.44 $10.51 928,402
2017-03-21 $13.89 $13.95 $13.62 $13.73 $10.74 1,146,257
2017-03-20 $14.01 $14.05 $13.80 $13.88 $10.86 1,012,492
2017-03-17 $14.14 $14.16 $13.98 $14.01 $10.96 1,269,771
2017-03-16 $14.17 $14.24 $14.09 $14.15 $11.07 697,992
2017-03-15 $14.28 $14.49 $14.23 $14.42 $11.11 2,171,330
2017-03-14 $13.82 $14.22 $13.74 $14.21 $10.95 1,290,226
2017-03-13 $13.91 $13.99 $13.76 $13.87 $10.68 739,229
2017-03-10 $13.94 $14.03 $13.65 $13.84 $10.66 891,462
2017-03-09 $14.15 $14.34 $13.82 $13.87 $10.68 1,067,230
2017-03-08 $14.16 $14.32 $14.01 $14.14 $10.89 1,101,512
2017-03-07 $14.67 $14.71 $14.37 $14.37 $11.07 551,795
2017-03-06 $14.79 $14.80 $14.63 $14.72 $11.34 936,926
2017-03-03 $15.07 $15.15 $14.74 $14.88 $11.46 606,312
2017-03-02 $15.25 $15.36 $15.06 $15.09 $11.62 492,124
2017-03-01 $15.60 $15.73 $15.26 $15.34 $11.82 1,037,005
2017-02-28 $15.73 $15.81 $15.55 $15.66 $12.06 664,670
2017-02-27 $15.71 $15.77 $15.61 $15.76 $12.14 630,351
2017-02-24 $16.02 $16.05 $15.66 $15.75 $12.13 449,141
2017-02-23 $15.99 $16.05 $15.83 $16.04 $12.36 614,219
2017-02-22 $15.75 $16.20 $15.75 $15.99 $12.32 1,088,997
2017-02-21 $16.21 $16.47 $16.08 $16.43 $12.66 469,285
2017-02-17 $16.16 $16.16 $16.03 $16.15 $12.44 610,792
2017-02-16 $16.00 $16.21 $16.00 $16.13 $12.43 546,719
2017-02-15 $16.08 $16.13 $15.96 $16.05 $12.36 321,864
2017-02-14 $16.31 $16.31 $16.10 $16.22 $12.49 421,629
2017-02-13 $16.50 $16.50 $16.33 $16.40 $12.63 292,833
2017-02-10 $16.28 $16.51 $16.18 $16.51 $12.72 337,562
2017-02-09 $16.11 $16.36 $16.08 $16.27 $12.53 314,857
2017-02-08 $15.97 $16.21 $15.93 $16.11 $12.41 506,921
2017-02-07 $16.19 $16.28 $16.09 $16.15 $12.44 454,807
2017-02-06 $16.25 $16.28 $16.09 $16.17 $12.46 247,104
2017-02-03 $16.34 $16.34 $15.99 $16.20 $12.48 483,314
2017-02-02 $15.97 $16.22 $15.93 $16.12 $12.42 404,468
2017-02-01 $16.24 $16.33 $15.91 $15.92 $12.26 287,457
2017-01-31 $16.04 $16.35 $16.00 $16.26 $12.53 390,009
2017-01-30 $16.09 $16.11 $15.93 $16.04 $12.36 268,042
2017-01-27 $16.32 $16.32 $16.11 $16.13 $12.43 399,158
2017-01-26 $16.39 $16.47 $16.26 $16.30 $12.56 239,920
2017-01-25 $16.33 $16.48 $16.27 $16.36 $12.60 684,570
2017-01-24 $16.21 $16.41 $16.11 $16.35 $12.59 831,931
2017-01-23 $16.16 $16.26 $16.03 $16.18 $12.46 1,481,171
2017-01-20 $16.11 $16.28 $16.06 $16.16 $12.45 1,500,962
2017-01-19 $16.39 $16.52 $16.10 $16.15 $12.44 568,659
2017-01-18 $16.48 $16.61 $16.36 $16.45 $12.67 546,859
2017-01-17 $16.46 $16.57 $16.39 $16.48 $12.70 638,797
2017-01-13 $16.45 $16.46 $16.36 $16.39 $12.63 426,535
2017-01-12 $16.40 $16.45 $16.19 $16.43 $12.66 201,572
2017-01-11 $16.46 $16.57 $16.39 $16.42 $12.65 539,756
2017-01-10 $16.48 $16.68 $16.35 $16.48 $12.70 562,152
2017-01-09 $16.82 $16.82 $16.50 $16.53 $12.73 595,289
2017-01-06 $17.06 $17.08 $16.94 $16.95 $13.06 459,521
2017-01-05 $16.96 $17.11 $16.82 $17.07 $13.15 473,343
2017-01-04 $16.78 $17.09 $16.63 $17.07 $13.15 519,872
2017-01-03 $16.72 $16.78 $16.48 $16.78 $12.93 580,779
2016-12-30 $16.31 $16.66 $16.22 $16.58 $12.77 771,044
2016-12-29 $16.22 $16.37 $16.18 $16.30 $12.56 325,269
2016-12-28 $16.32 $16.32 $16.05 $16.18 $12.46 435,708
2016-12-27 $16.30 $16.36 $16.22 $16.30 $12.56 218,559
2016-12-23 $16.37 $16.37 $16.15 $16.31 $12.56 479,272
2016-12-22 $16.29 $16.34 $16.10 $16.29 $12.55 977,636
2016-12-21 $16.45 $16.72 $16.30 $16.35 $12.59 826,538
2016-12-20 $16.49 $16.60 $16.32 $16.51 $12.72 1,080,898
2016-12-19 $16.50 $16.58 $16.36 $16.48 $12.70 1,354,348
2016-12-16 $16.52 $16.76 $16.35 $16.39 $12.63 2,175,682
2016-12-15 $16.66 $16.90 $16.59 $16.65 $12.66 486,059
2016-12-14 $17.24 $17.30 $16.67 $16.71 $12.70 565,498
2016-12-13 $17.20 $17.33 $17.02 $17.25 $13.11 371,386
2016-12-12 $17.15 $17.21 $16.98 $17.18 $13.06 583,505
2016-12-09 $17.29 $17.42 $17.10 $17.18 $13.06 795,702
2016-12-08 $16.97 $17.33 $16.83 $17.25 $13.11 788,877
2016-12-07 $17.00 $17.24 $17.00 $17.09 $12.99 836,504
2016-12-06 $16.93 $17.06 $16.73 $16.95 $12.88 701,990
2016-12-05 $16.77 $16.95 $16.63 $16.88 $12.83 744,734
2016-12-02 $16.74 $17.01 $16.60 $16.70 $12.69 609,658
2016-12-01 $16.92 $17.01 $16.49 $16.65 $12.66 550,635
2016-11-30 $17.05 $17.19 $16.84 $16.97 $12.90 627,073
2016-11-29 $17.20 $17.46 $17.15 $17.27 $13.13 303,785
2016-11-28 $17.16 $17.38 $17.08 $17.15 $13.04 414,653
2016-11-25 $17.09 $17.30 $17.09 $17.20 $13.07 137,722
2016-11-23 $16.88 $17.18 $16.88 $17.09 $12.99 489,259
2016-11-22 $16.95 $17.21 $16.86 $17.16 $13.04 706,032
2016-11-21 $16.93 $17.06 $16.79 $16.86 $12.82 213,600
2016-11-18 $16.90 $17.05 $16.84 $16.86 $12.82 165,333
2016-11-17 $17.03 $17.19 $16.84 $16.87 $12.82 470,263
2016-11-16 $17.17 $17.25 $17.01 $17.04 $12.95 628,216
2016-11-15 $17.28 $17.56 $17.14 $17.19 $13.07 518,546
2016-11-14 $16.95 $17.34 $16.95 $17.25 $13.11 988,008
2016-11-11 $17.00 $17.28 $16.95 $17.09 $12.99 1,381,842
2016-11-10 $16.96 $17.15 $16.49 $16.98 $12.91 981,576
2016-11-09 $16.20 $16.91 $15.86 $16.91 $12.85 493,268
2016-11-08 $16.87 $16.97 $16.68 $16.94 $12.88 277,244
2016-11-07 $16.56 $16.90 $16.50 $16.88 $12.83 364,440
2016-11-04 $16.25 $16.43 $16.17 $16.36 $12.44 449,455
2016-11-03 $16.15 $16.45 $16.07 $16.20 $12.31 1,605,793
2016-11-02 $17.08 $17.11 $16.29 $16.30 $12.39 750,540
2016-11-01 $17.31 $17.34 $17.13 $17.15 $13.04 2,252,884
2016-10-31 $17.04 $17.37 $16.94 $17.34 $13.18 720,625
2016-10-28 $17.01 $17.18 $16.85 $16.96 $12.89 307,125
2016-10-27 $17.26 $17.26 $16.95 $17.02 $12.94 1,689,292
2016-10-26 $17.51 $17.51 $17.17 $17.25 $13.11 241,656
2016-10-25 $17.68 $17.71 $17.51 $17.55 $13.34 311,519
2016-10-24 $17.59 $17.89 $17.45 $17.69 $13.45 533,327
2016-10-21 $17.23 $17.52 $17.23 $17.50 $13.30 372,799
2016-10-20 $17.43 $17.52 $17.19 $17.35 $13.19 261,627
2016-10-19 $17.55 $17.55 $17.42 $17.47 $13.28 293,272
2016-10-18 $17.64 $17.67 $17.51 $17.51 $13.31 413,947
2016-10-17 $17.61 $17.71 $17.43 $17.49 $13.29 312,525
2016-10-14 $17.77 $17.89 $17.56 $17.56 $13.35 284,074
2016-10-13 $17.69 $17.80 $17.61 $17.74 $13.48 297,007
2016-10-12 $17.56 $17.71 $17.56 $17.68 $13.44 251,343
2016-10-11 $17.76 $17.77 $17.50 $17.54 $13.33 189,761
2016-10-10 $17.69 $17.88 $17.69 $17.75 $13.49 226,501
2016-10-07 $17.87 $18.05 $17.60 $17.63 $13.40 421,845
2016-10-06 $17.86 $17.96 $17.62 $17.76 $13.50 359,306
2016-10-05 $18.16 $18.18 $17.77 $17.91 $13.61 575,695
2016-10-04 $18.43 $18.45 $17.90 $18.09 $13.75 453,814
2016-10-03 $18.62 $18.69 $18.33 $18.44 $14.02 463,451
2016-09-30 $18.92 $18.96 $18.54 $18.74 $14.24 525,905
2016-09-29 $18.88 $18.95 $18.64 $18.80 $14.29 365,463
2016-09-28 $18.83 $18.99 $18.71 $18.97 $14.42 328,406
2016-09-27 $19.05 $19.05 $18.68 $18.76 $14.26 307,712
2016-09-26 $18.82 $19.01 $18.76 $18.99 $14.43 336,048
2016-09-23 $18.79 $18.97 $18.55 $18.90 $14.37 314,525
2016-09-22 $18.54 $18.81 $18.54 $18.79 $14.28 275,496
2016-09-21 $18.23 $18.39 $17.90 $18.35 $13.95 272,294
2016-09-20 $18.34 $18.38 $18.11 $18.22 $13.85 583,476
2016-09-19 $17.88 $18.21 $17.85 $18.21 $13.84 735,543
2016-09-16 $17.68 $17.95 $17.54 $17.88 $13.59 1,649,008
2016-09-15 $17.80 $17.88 $17.66 $17.86 $13.41 612,233
2016-09-14 $17.91 $18.04 $17.77 $17.80 $13.37 356,516
2016-09-13 $18.36 $18.37 $17.89 $17.91 $13.45 355,974
2016-09-12 $18.39 $18.51 $18.30 $18.47 $13.87 711,610
2016-09-09 $19.03 $19.16 $18.38 $18.41 $13.82 576,367
2016-09-08 $19.41 $19.46 $19.28 $19.37 $14.54 298,891
2016-09-07 $19.51 $19.55 $19.42 $19.48 $14.63 2,062,656
2016-09-06 $19.37 $19.51 $19.18 $19.45 $14.60 663,560
2016-09-02 $19.25 $19.67 $19.20 $19.34 $14.52 427,291
2016-09-01 $19.38 $19.44 $19.09 $19.17 $14.39 532,710
2016-08-31 $19.36 $19.52 $19.24 $19.43 $14.59 669,886
2016-08-30 $19.55 $19.61 $19.31 $19.42 $14.58 431,882
2016-08-29 $19.54 $19.75 $19.51 $19.55 $14.68 412,097
2016-08-26 $19.69 $19.89 $19.32 $19.50 $14.64 784,855
2016-08-25 $19.37 $19.73 $19.34 $19.67 $14.77 1,725,362
2016-08-24 $19.16 $19.33 $18.96 $19.33 $14.51 590,776
2016-08-23 $19.19 $19.28 $19.06 $19.14 $14.37 142,641
2016-08-22 $18.92 $19.08 $18.82 $19.07 $14.32 160,508
2016-08-19 $19.14 $19.38 $18.91 $18.94 $14.22 228,703
2016-08-18 $19.09 $19.23 $19.02 $19.13 $14.36 233,786
2016-08-17 $19.03 $19.08 $18.83 $19.08 $14.33 236,369
2016-08-16 $19.23 $19.23 $18.93 $19.03 $14.29 233,704
2016-08-15 $19.46 $19.48 $19.27 $19.31 $14.50 241,627
2016-08-12 $19.46 $19.54 $19.31 $19.38 $14.55 226,765
2016-08-11 $19.75 $19.75 $19.15 $19.24 $14.45 349,063
2016-08-10 $19.62 $19.70 $19.46 $19.58 $14.70 346,651
2016-08-09 $19.56 $19.60 $19.44 $19.56 $14.69 200,218
2016-08-08 $19.61 $19.76 $19.49 $19.53 $14.66 417,890
2016-08-05 $19.50 $19.58 $19.28 $19.54 $14.67 599,877
2016-08-04 $19.49 $19.62 $19.36 $19.41 $14.57 480,943
2016-08-03 $19.50 $19.78 $19.27 $19.54 $14.67 732,179
2016-08-02 $19.67 $19.86 $19.46 $19.50 $14.64 700,363
2016-08-01 $19.82 $19.97 $19.74 $19.80 $14.87 428,115
2016-07-29 $19.67 $19.96 $19.67 $19.84 $14.90 1,154,455
2016-07-28 $19.50 $19.76 $19.50 $19.67 $14.77 476,746
2016-07-27 $19.72 $19.72 $19.46 $19.51 $14.65 437,456
2016-07-26 $19.85 $19.88 $19.60 $19.71 $14.80 352,408
2016-07-25 $19.80 $19.93 $19.69 $19.80 $14.87 668,031
2016-07-22 $19.35 $19.97 $19.35 $19.80 $14.87 704,404
2016-07-21 $19.83 $19.91 $19.57 $19.78 $14.85 574,402
2016-07-20 $19.97 $20.01 $19.88 $19.90 $14.94 377,115
2016-07-19 $19.66 $20.03 $19.54 $20.01 $15.03 321,814
2016-07-18 $20.11 $20.19 $19.97 $20.05 $15.06 452,724
2016-07-15 $20.04 $20.10 $19.90 $20.09 $15.09 324,453
2016-07-14 $20.15 $20.15 $19.97 $19.98 $15.00 319,245
2016-07-13 $19.93 $20.24 $19.77 $20.19 $15.16 435,098
2016-07-12 $19.89 $20.05 $19.74 $19.88 $14.93 483,657
2016-07-11 $19.90 $20.04 $19.72 $19.90 $14.94 1,232,454
2016-07-08 $19.70 $19.91 $19.65 $19.85 $14.91 358,457
2016-07-07 $19.82 $19.82 $19.41 $19.55 $14.68 339,051
2016-07-06 $19.90 $20.01 $19.73 $19.86 $14.91 285,160
2016-07-05 $19.67 $20.02 $19.64 $19.94 $14.97 382,370
2016-07-01 $19.72 $19.83 $19.48 $19.68 $14.78 307,216
2016-06-30 $19.36 $19.61 $19.18 $19.61 $14.72 430,460
2016-06-29 $18.95 $19.22 $18.95 $19.21 $14.42 244,798
2016-06-28 $18.60 $18.99 $18.34 $18.88 $14.18 414,500
2016-06-27 $18.36 $18.67 $18.26 $18.66 $14.01 569,926
2016-06-24 $18.00 $18.50 $17.90 $18.43 $13.84 536,929
2016-06-23 $18.39 $18.51 $18.33 $18.40 $13.82 168,190
2016-06-22 $18.31 $18.38 $18.22 $18.24 $13.70 537,320
2016-06-21 $18.25 $18.44 $18.20 $18.33 $13.76 360,461
2016-06-20 $18.20 $18.38 $18.19 $18.19 $13.66 294,242
2016-06-17 $18.34 $18.34 $18.06 $18.10 $13.59 1,056,234
2016-06-16 $18.29 $18.40 $18.17 $18.29 $13.73 549,707
2016-06-15 $18.51 $18.67 $18.42 $18.48 $13.72 300,645
2016-06-14 $18.50 $18.55 $18.35 $18.46 $13.70 121,980
2016-06-13 $18.69 $18.83 $18.47 $18.51 $13.74 263,792
2016-06-10 $18.59 $18.70 $18.44 $18.63 $13.83 574,506
2016-06-09 $18.59 $18.72 $18.48 $18.66 $13.85 251,775
2016-06-08 $18.29 $18.69 $18.28 $18.59 $13.80 299,749
2016-06-07 $18.20 $18.32 $18.11 $18.30 $13.59 218,112
2016-06-06 $18.28 $18.38 $18.03 $18.11 $13.44 214,928
2016-06-03 $18.30 $19.04 $18.19 $18.29 $13.58 346,375
2016-06-02 $18.09 $18.25 $18.08 $18.15 $13.47 329,330
2016-06-01 $17.98 $18.19 $17.92 $18.11 $13.44 294,352
2016-05-31 $18.05 $18.05 $17.86 $18.01 $13.37 322,489
2016-05-27 $17.96 $18.08 $17.92 $18.03 $13.38 209,982
2016-05-26 $17.73 $17.95 $17.67 $17.93 $13.31 501,640
2016-05-25 $17.80 $17.83 $17.47 $17.72 $13.15 519,647
2016-05-24 $17.60 $17.80 $17.59 $17.76 $13.18 448,788
2016-05-23 $17.64 $17.73 $17.43 $17.48 $12.98 354,465
2016-05-20 $17.45 $17.62 $17.39 $17.56 $13.04 511,175
2016-05-19 $17.29 $17.42 $17.14 $17.35 $12.88 286,501
2016-05-18 $17.82 $17.82 $17.31 $17.44 $12.95 231,421
2016-05-17 $18.30 $18.30 $17.74 $17.86 $13.26 668,195
2016-05-16 $18.22 $18.37 $18.11 $18.34 $13.62 145,447
2016-05-13 $18.25 $18.25 $17.99 $18.16 $13.48 391,298
2016-05-12 $18.32 $18.37 $18.15 $18.28 $13.57 209,284
2016-05-11 $18.71 $18.76 $18.15 $18.22 $13.53 363,896
2016-05-10 $18.90 $18.90 $18.64 $18.72 $13.90 181,061
2016-05-09 $18.73 $18.83 $18.65 $18.76 $13.93 207,099
2016-05-06 $18.44 $18.70 $18.42 $18.64 $13.84 546,942
2016-05-05 $18.29 $18.48 $18.20 $18.39 $13.65 353,580
2016-05-04 $17.80 $18.49 $17.80 $18.30 $13.59 300,297
2016-05-03 $17.92 $18.00 $17.71 $17.96 $13.33 288,262
2016-05-02 $17.76 $18.02 $17.76 $17.94 $13.32 368,821
2016-04-29 $17.94 $17.97 $17.66 $17.71 $13.15 466,554
2016-04-28 $17.90 $18.06 $17.90 $17.96 $13.33 156,979
2016-04-27 $18.00 $18.04 $17.74 $18.00 $13.36 294,645
2016-04-26 $17.90 $18.12 $17.90 $18.00 $13.36 262,157
2016-04-25 $17.82 $17.87 $17.66 $17.87 $13.27 234,266
2016-04-22 $17.90 $17.96 $17.74 $17.82 $13.23 340,767
2016-04-21 $17.96 $18.21 $17.73 $17.82 $13.23 836,530
2016-04-20 $18.06 $18.14 $17.88 $17.96 $13.33 437,647
2016-04-19 $17.91 $18.10 $17.86 $18.09 $13.43 371,763
2016-04-18 $17.88 $18.00 $17.80 $17.93 $13.31 195,764
2016-04-15 $17.80 $17.94 $17.76 $17.88 $13.27 193,097
2016-04-14 $17.91 $17.91 $17.71 $17.80 $13.21 212,914
2016-04-13 $17.96 $17.96 $17.71 $17.91 $13.30 279,047
2016-04-12 $17.81 $18.02 $17.81 $17.87 $13.27 237,203
2016-04-11 $17.88 $17.94 $17.79 $17.81 $13.22 324,687
2016-04-08 $17.87 $17.89 $17.74 $17.82 $13.23 158,474
2016-04-07 $17.93 $17.99 $17.69 $17.76 $13.18 386,073
2016-04-06 $17.86 $18.04 $17.77 $18.03 $13.38 400,705
2016-04-05 $17.98 $18.10 $17.82 $17.89 $13.28 562,087
2016-04-04 $18.13 $18.18 $17.99 $18.11 $13.44 988,631
2016-04-01 $18.11 $18.18 $17.95 $18.10 $13.44 589,817
2016-03-31 $17.84 $18.05 $17.82 $18.03 $13.38 471,434
2016-03-30 $17.72 $17.98 $17.62 $17.88 $13.27 574,711
2016-03-29 $17.22 $17.68 $17.20 $17.67 $13.12 598,633
2016-03-28 $17.05 $17.25 $17.01 $17.25 $12.81 265,263
2016-03-24 $17.08 $17.17 $16.98 $17.03 $12.64 615,922
2016-03-23 $17.19 $17.40 $17.04 $17.15 $12.73 1,067,163
2016-03-22 $17.28 $17.38 $17.16 $17.21 $12.78 555,331
2016-03-21 $17.36 $17.50 $17.34 $17.39 $12.91 1,592,058
2016-03-18 $17.52 $17.52 $17.35 $17.42 $12.93 1,189,821
2016-03-17 $17.03 $17.45 $16.93 $17.45 $12.95 591,567
2016-03-16 $16.99 $17.40 $16.84 $17.39 $12.76 576,040
2016-03-15 $17.04 $17.11 $16.91 $17.04 $12.50 360,464
2016-03-14 $17.19 $17.30 $16.86 $17.13 $12.57 523,075
2016-03-11 $16.92 $17.22 $16.87 $17.21 $12.62 861,991
2016-03-10 $16.94 $17.01 $16.57 $16.73 $12.27 273,816
2016-03-09 $16.85 $17.20 $16.57 $16.87 $12.37 273,140
2016-03-08 $16.94 $17.01 $16.81 $16.83 $12.35 327,977
2016-03-07 $17.05 $17.12 $16.90 $16.96 $12.44 303,088
2016-03-04 $17.17 $17.23 $16.98 $17.11 $12.55 313,356
2016-03-03 $17.29 $17.33 $17.10 $17.20 $12.62 326,624
2016-03-02 $17.03 $17.31 $16.92 $17.26 $12.66 374,645
2016-03-01 $16.90 $17.13 $16.85 $17.10 $12.54 300,779
2016-02-29 $17.01 $17.13 $16.76 $16.80 $12.32 467,614
2016-02-26 $17.36 $17.50 $17.01 $17.01 $12.48 393,466
2016-02-25 $17.05 $17.32 $16.95 $17.30 $12.69 524,537
2016-02-24 $16.79 $17.01 $16.66 $16.97 $12.45 436,011
2016-02-23 $16.95 $17.22 $16.94 $16.96 $12.44 317,263
2016-02-22 $17.06 $17.35 $16.94 $17.05 $12.51 342,002
2016-02-19 $16.87 $17.06 $16.83 $16.93 $12.42 315,732
2016-02-18 $16.85 $16.93 $16.64 $16.90 $12.40 248,610
2016-02-17 $16.89 $17.01 $16.77 $16.83 $12.35 411,581
2016-02-16 $16.74 $16.87 $16.63 $16.85 $12.36 252,357
2016-02-12 $16.64 $16.67 $16.32 $16.56 $12.15 291,667
2016-02-11 $16.30 $16.58 $16.21 $16.51 $12.11 377,561
2016-02-10 $16.78 $16.97 $16.49 $16.54 $12.13 501,550
2016-02-09 $16.45 $16.87 $16.42 $16.67 $12.23 590,490
2016-02-08 $16.97 $17.03 $16.39 $16.64 $12.21 475,676
2016-02-05 $17.17 $17.27 $16.97 $17.08 $12.53 540,728
2016-02-04 $17.15 $17.33 $17.08 $17.20 $12.62 341,569
2016-02-03 $17.23 $17.38 $17.09 $17.24 $12.65 781,420
2016-02-02 $17.28 $17.29 $16.97 $17.15 $12.58 645,258
2016-02-01 $17.02 $17.38 $16.93 $17.26 $12.66 684,753
2016-01-29 $16.75 $17.09 $16.64 $17.09 $12.54 434,914
2016-01-28 $16.70 $16.84 $16.53 $16.58 $12.16 277,297
2016-01-27 $16.67 $16.80 $16.48 $16.57 $12.15 518,472
2016-01-26 $16.52 $16.91 $16.52 $16.75 $12.29 803,501
2016-01-25 $16.59 $16.81 $16.41 $16.46 $12.07 738,564
2016-01-22 $16.17 $16.74 $16.17 $16.58 $12.16 934,234
2016-01-21 $16.10 $16.39 $15.90 $16.09 $11.80 670,376
2016-01-20 $16.07 $16.22 $15.50 $15.98 $11.72 620,785
2016-01-19 $16.19 $16.35 $16.12 $16.30 $11.96 485,175
2016-01-15 $15.72 $16.12 $15.69 $16.06 $11.78 517,703
2016-01-14 $16.15 $16.29 $16.02 $16.06 $11.78 347,070
2016-01-13 $16.44 $16.64 $16.06 $16.11 $11.82 428,301
2016-01-12 $16.84 $16.84 $16.35 $16.48 $12.09 426,752
2016-01-11 $16.52 $16.74 $16.48 $16.66 $12.22 413,679
2016-01-08 $16.80 $16.88 $16.45 $16.48 $12.09 640,744
2016-01-07 $16.75 $16.86 $16.63 $16.76 $12.29 542,577
2016-01-06 $16.75 $17.04 $16.75 $17.03 $12.49 452,220
2016-01-05 $16.54 $16.91 $16.34 $16.89 $12.39 880,174
2016-01-04 $16.41 $16.53 $16.08 $16.16 $11.85 408,979
2015-12-31 $16.79 $16.80 $16.61 $16.61 $12.18 327,626
2015-12-30 $16.89 $16.94 $16.76 $16.81 $12.33 226,756
2015-12-29 $16.71 $16.89 $16.69 $16.89 $12.39 237,258
2015-12-28 $16.56 $16.64 $16.42 $16.64 $12.21 227,459
2015-12-24 $16.49 $16.66 $16.43 $16.58 $12.16 144,074
2015-12-23 $16.48 $16.61 $16.32 $16.54 $12.13 600,688
2015-12-22 $16.27 $16.49 $16.27 $16.45 $12.07 352,981
2015-12-21 $16.27 $16.33 $16.08 $16.22 $11.90 293,239
2015-12-18 $16.30 $16.51 $16.09 $16.15 $11.85 1,466,556
2015-12-17 $16.54 $16.69 $16.46 $16.56 $12.15 419,216
2015-12-16 $16.54 $16.84 $16.52 $16.76 $12.14 559,126
2015-12-15 $16.34 $16.55 $16.34 $16.47 $11.93 633,589
2015-12-14 $16.19 $16.35 $16.13 $16.24 $11.76 478,244
2015-12-11 $16.27 $16.34 $16.01 $16.23 $11.76 359,061
2015-12-10 $16.54 $16.62 $16.28 $16.29 $11.80 204,338
2015-12-09 $16.42 $16.61 $16.35 $16.53 $11.97 302,579
2015-12-08 $16.44 $16.57 $16.40 $16.48 $11.94 197,509
2015-12-07 $16.48 $16.55 $16.31 $16.48 $11.94 234,896
2015-12-04 $16.56 $16.86 $16.42 $16.48 $11.94 430,925
2015-12-03 $16.52 $16.62 $16.33 $16.48 $11.94 439,081
2015-12-02 $17.01 $17.04 $16.51 $16.53 $11.97 404,564
2015-12-01 $16.91 $17.06 $16.88 $17.06 $12.36 201,770
2015-11-30 $17.00 $17.06 $16.80 $16.87 $12.22 458,584
2015-11-27 $16.91 $17.04 $16.81 $16.97 $12.29 193,943
2015-11-25 $16.86 $16.96 $16.79 $16.91 $12.25 182,133
2015-11-24 $16.75 $16.87 $16.59 $16.86 $12.21 190,993
2015-11-23 $16.83 $16.96 $16.77 $16.85 $12.21 212,503
2015-11-20 $16.67 $16.92 $16.58 $16.84 $12.20 435,728
2015-11-19 $16.49 $16.61 $16.39 $16.58 $12.01 320,226
2015-11-18 $16.15 $16.47 $16.11 $16.46 $11.92 287,485
2015-11-17 $16.17 $16.34 $16.12 $16.13 $11.68 347,495
2015-11-16 $16.10 $16.22 $16.01 $16.22 $11.75 302,014
2015-11-13 $16.57 $16.66 $16.08 $16.10 $11.66 397,337
2015-11-12 $16.61 $16.67 $16.49 $16.59 $12.02 427,432
2015-11-11 $16.63 $16.69 $16.47 $16.66 $12.07 268,869
2015-11-10 $16.36 $16.67 $16.32 $16.63 $12.05 267,858
2015-11-09 $16.68 $16.71 $16.28 $16.38 $11.86 442,257
2015-11-06 $16.81 $16.96 $16.62 $16.74 $12.13 812,040
2015-11-05 $16.94 $17.05 $16.74 $17.04 $12.34 336,279
2015-11-04 $16.99 $17.19 $16.76 $16.88 $12.23 480,302
2015-11-03 $17.04 $17.07 $16.86 $17.01 $12.32 369,724
2015-11-02 $17.17 $17.35 $16.88 $17.11 $12.39 943,800
2015-10-30 $16.97 $17.02 $16.79 $16.80 $12.17 484,631
2015-10-29 $17.00 $17.10 $16.92 $16.98 $12.30 504,124
2015-10-28 $16.59 $17.12 $16.59 $17.06 $12.36 929,539
2015-10-27 $16.36 $16.56 $16.27 $16.54 $11.98 620,654
2015-10-26 $16.41 $16.48 $16.17 $16.40 $11.88 1,046,743
2015-10-23 $16.42 $16.49 $16.19 $16.38 $11.86 372,206
2015-10-22 $16.18 $16.40 $16.13 $16.39 $11.87 301,986
2015-10-21 $16.23 $16.24 $16.09 $16.09 $11.65 322,204
2015-10-20 $16.02 $16.18 $15.93 $16.18 $11.72 310,063
2015-10-19 $15.80 $16.07 $15.80 $16.07 $11.64 272,829
2015-10-16 $15.83 $15.90 $15.74 $15.83 $11.47 230,787
2015-10-15 $15.61 $15.81 $15.51 $15.81 $11.45 234,171
2015-10-14 $15.75 $15.83 $15.51 $15.55 $11.26 203,238
2015-10-13 $15.91 $16.05 $15.69 $15.71 $11.38 165,717
2015-10-12 $15.93 $16.10 $15.89 $15.97 $11.57 241,412
2015-10-09 $15.91 $15.94 $15.77 $15.90 $11.52 289,981
2015-10-08 $15.73 $15.90 $15.64 $15.90 $11.52 326,046
2015-10-07 $15.48 $15.73 $15.41 $15.73 $11.39 427,955
2015-10-06 $15.43 $15.52 $15.37 $15.43 $11.18 561,421
2015-10-05 $15.08 $15.45 $15.08 $15.43 $11.18 684,163
2015-10-02 $14.99 $15.26 $14.86 $15.11 $10.94 683,379
2015-10-01 $15.06 $15.12 $14.92 $15.07 $10.92 572,568
2015-09-30 $15.01 $15.15 $14.92 $15.01 $10.87 558,259
2015-09-29 $15.00 $15.08 $14.90 $14.92 $10.81 468,426
2015-09-28 $15.11 $15.17 $14.83 $14.99 $10.86 482,097
2015-09-25 $15.27 $15.38 $15.16 $15.17 $10.99 265,865
2015-09-24 $15.27 $15.37 $15.09 $15.19 $11.00 355,404
2015-09-23 $15.29 $15.44 $15.09 $15.31 $11.09 383,544
2015-09-22 $15.29 $15.41 $15.18 $15.21 $11.02 330,656
2015-09-21 $15.25 $15.47 $15.14 $15.42 $11.17 585,751
2015-09-18 $15.36 $15.56 $15.12 $15.17 $10.99 6,093,151
2015-09-17 $15.43 $15.79 $15.30 $15.54 $11.26 326,961
2015-09-16 $15.42 $15.63 $15.34 $15.61 $11.16 270,643
2015-09-15 $15.19 $15.46 $15.08 $15.43 $11.03 436,861
2015-09-14 $15.16 $15.19 $15.06 $15.17 $10.84 141,103
2015-09-11 $14.84 $15.12 $14.74 $15.11 $10.80 209,398
2015-09-10 $14.84 $15.06 $14.78 $14.84 $10.61 384,198
2015-09-09 $15.27 $15.27 $14.85 $14.87 $10.63 381,459
2015-09-08 $15.17 $15.23 $15.06 $15.17 $10.84 310,826
2015-09-04 $15.17 $15.25 $14.90 $14.99 $10.71 349,581
2015-09-03 $15.17 $15.41 $15.09 $15.34 $10.96 344,133
2015-09-02 $15.30 $15.38 $15.11 $15.16 $10.83 333,397
2015-09-01 $15.22 $15.32 $15.06 $15.14 $10.82 348,006
2015-08-31 $15.77 $15.82 $15.45 $15.50 $11.08 305,960
2015-08-28 $15.91 $15.97 $15.74 $15.82 $11.31 266,293
2015-08-27 $15.72 $16.08 $15.55 $15.92 $11.38 562,145
2015-08-26 $15.47 $15.74 $15.15 $15.66 $11.19 669,691
2015-08-25 $16.04 $16.04 $15.11 $15.14 $10.82 462,881
2015-08-24 $15.84 $16.15 $15.30 $15.53 $11.10 584,321
2015-08-21 $16.55 $16.79 $16.44 $16.56 $11.84 487,197
2015-08-20 $16.85 $16.93 $16.74 $16.81 $12.01 205,366
2015-08-19 $17.02 $17.05 $16.67 $16.95 $12.11 262,179
2015-08-18 $16.97 $17.15 $16.90 $17.07 $12.20 248,353
2015-08-17 $16.87 $17.05 $16.76 $17.05 $12.19 293,693
2015-08-14 $16.72 $16.93 $16.60 $16.90 $12.08 219,489
2015-08-13 $16.68 $16.94 $16.54 $16.78 $11.99 346,807
2015-08-12 $16.74 $16.77 $16.58 $16.77 $11.99 248,776
2015-08-11 $16.49 $16.77 $16.47 $16.76 $11.98 253,629
2015-08-10 $16.65 $16.68 $16.44 $16.52 $11.81 304,973
2015-08-07 $16.44 $16.58 $16.37 $16.56 $11.84 231,582
2015-08-06 $16.53 $16.58 $16.22 $16.56 $11.84 270,406
2015-08-05 $16.77 $16.79 $16.45 $16.56 $11.84 328,401
2015-08-04 $16.93 $17.02 $16.72 $16.74 $11.96 400,080
2015-08-03 $16.95 $17.03 $16.82 $16.96 $12.12 219,847
2015-07-31 $16.87 $17.05 $16.87 $16.94 $12.11 342,563
2015-07-30 $16.66 $16.77 $16.60 $16.76 $11.98 331,922
2015-07-29 $16.71 $16.81 $16.55 $16.74 $11.96 315,223
2015-07-28 $16.64 $16.70 $16.49 $16.65 $11.90 404,123
2015-07-27 $16.70 $16.83 $16.57 $16.63 $11.89 261,461
2015-07-24 $16.69 $16.82 $16.67 $16.67 $11.91 301,786
2015-07-23 $16.96 $16.99 $16.65 $16.73 $11.96 535,631
2015-07-22 $17.08 $17.33 $17.05 $17.08 $12.21 244,443
2015-07-21 $17.15 $17.27 $17.02 $17.07 $12.20 308,304
2015-07-20 $17.11 $17.22 $17.05 $17.14 $12.25 207,839
2015-07-17 $17.23 $17.29 $17.11 $17.19 $12.29 339,265
2015-07-16 $17.18 $17.31 $17.18 $17.24 $12.32 324,394
2015-07-15 $17.02 $17.16 $16.93 $17.12 $12.24 223,231
2015-07-14 $17.07 $17.18 $16.92 $17.08 $12.21 273,226
2015-07-13 $17.14 $17.36 $17.00 $17.11 $12.23 248,596
2015-07-10 $16.99 $17.22 $16.91 $17.03 $12.17 358,242
2015-07-09 $16.97 $17.06 $16.84 $16.97 $12.13 425,429
2015-07-08 $16.80 $16.97 $16.76 $16.90 $12.08 494,328
2015-07-07 $16.81 $16.99 $16.78 $16.93 $12.10 931,718
2015-07-06 $16.54 $16.75 $16.53 $16.73 $11.96 1,047,667
2015-07-02 $16.66 $16.77 $16.55 $16.60 $11.86 494,992
2015-07-01 $16.36 $16.51 $16.21 $16.50 $11.79 380,468
2015-06-30 $16.44 $16.44 $16.19 $16.32 $11.66 685,636
2015-06-29 $16.59 $16.71 $16.33 $16.35 $11.69 566,045
2015-06-26 $16.52 $16.69 $16.36 $16.64 $11.89 836,871
2015-06-25 $16.57 $16.58 $16.44 $16.50 $11.79 324,761
2015-06-24 $16.61 $16.69 $16.55 $16.58 $11.85 691,477
2015-06-23 $16.71 $16.76 $16.56 $16.60 $11.86 245,430
2015-06-22 $17.04 $17.15 $16.74 $16.74 $11.96 408,724
2015-06-19 $17.02 $17.04 $16.76 $17.00 $12.15 1,000,789
2015-06-18 $16.55 $16.88 $16.46 $16.81 $12.01 396,261
2015-06-17 $16.54 $16.64 $16.33 $16.51 $11.80 722,804
2015-06-16 $16.58 $16.72 $16.48 $16.72 $11.81 241,320
2015-06-15 $16.67 $16.67 $16.47 $16.53 $11.67 540,862
2015-06-12 $16.66 $16.75 $16.61 $16.70 $11.79 360,654
2015-06-11 $16.80 $16.84 $16.69 $16.75 $11.83 307,207
2015-06-10 $16.61 $16.83 $16.53 $16.69 $11.79 296,569
2015-06-09 $16.75 $16.88 $16.53 $16.57 $11.70 223,275
2015-06-08 $16.86 $16.90 $16.75 $16.79 $11.86 265,517
2015-06-05 $16.92 $17.01 $16.75 $16.90 $11.93 216,624
2015-06-04 $17.05 $17.11 $17.00 $17.08 $12.06 258,225
2015-06-03 $17.23 $17.25 $16.96 $17.08 $12.06 439,830
2015-06-02 $17.36 $17.46 $17.20 $17.23 $12.17 279,174
2015-06-01 $17.24 $17.52 $17.14 $17.47 $12.34 282,103
2015-05-29 $17.39 $17.52 $17.15 $17.22 $12.16 904,148
2015-05-28 $17.35 $17.46 $17.26 $17.38 $12.27 245,212
2015-05-27 $17.30 $17.41 $17.17 $17.36 $12.26 416,100
2015-05-26 $17.36 $17.46 $17.20 $17.23 $12.17 363,845
2015-05-22 $17.32 $17.51 $17.19 $17.40 $12.29 452,454
2015-05-21 $17.50 $17.51 $17.29 $17.33 $12.24 190,667
2015-05-20 $17.64 $17.73 $17.49 $17.51 $12.36 281,407
2015-05-19 $17.52 $17.64 $17.40 $17.53 $12.38 191,548
2015-05-18 $17.51 $17.61 $17.38 $17.58 $12.41 259,588
2015-05-15 $17.54 $17.71 $17.43 $17.62 $12.44 247,205
2015-05-14 $17.35 $17.50 $17.21 $17.49 $12.35 251,090
2015-05-13 $17.52 $17.62 $17.15 $17.19 $12.14 271,489
2015-05-12 $17.31 $17.48 $17.09 $17.43 $12.31 210,944
2015-05-11 $17.64 $17.83 $17.37 $17.43 $12.31 201,671
2015-05-08 $17.74 $18.06 $17.70 $17.73 $12.52 213,925
2015-05-07 $17.42 $17.62 $17.30 $17.55 $12.39 317,537
2015-05-06 $17.42 $17.44 $17.25 $17.40 $12.29 374,387
2015-05-05 $17.58 $17.65 $17.24 $17.35 $12.25 540,999
2015-05-04 $17.70 $17.88 $17.61 $17.66 $12.47 375,554
2015-05-01 $17.56 $17.73 $17.54 $17.65 $12.46 454,770
2015-04-30 $17.74 $17.74 $17.33 $17.48 $12.34 462,636
2015-04-29 $18.12 $18.12 $17.76 $17.85 $12.60 415,073
2015-04-28 $18.24 $18.32 $18.10 $18.27 $12.90 317,075
2015-04-27 $18.39 $18.49 $18.15 $18.23 $12.87 319,320
2015-04-24 $18.24 $18.44 $18.20 $18.31 $12.93 271,059
2015-04-23 $18.38 $18.47 $18.16 $18.20 $12.85 456,259
2015-04-22 $18.24 $18.46 $18.21 $18.43 $13.01 388,411
2015-04-21 $18.22 $18.36 $18.02 $18.20 $12.85 613,524
2015-04-20 $18.18 $18.25 $18.09 $18.20 $12.85 481,283
2015-04-17 $18.15 $18.23 $18.00 $18.14 $12.81 642,704
2015-04-16 $18.17 $18.27 $18.08 $18.25 $12.89 483,683
2015-04-15 $18.30 $18.30 $18.10 $18.26 $12.89 922,173
2015-04-14 $18.39 $18.42 $18.24 $18.27 $12.90 547,252
2015-04-13 $18.36 $18.44 $18.28 $18.32 $12.94 531,310
2015-04-10 $18.07 $18.53 $18.07 $18.34 $12.95 1,486,740
2015-04-09 $18.50 $18.60 $17.86 $17.91 $12.65 480,129
2015-04-08 $18.62 $18.80 $18.57 $18.60 $13.13 318,450
2015-04-07 $18.99 $18.99 $18.60 $18.61 $13.14 348,042
2015-04-06 $18.87 $19.07 $18.85 $19.02 $13.43 276,045
2015-04-02 $18.60 $18.97 $18.58 $18.84 $13.30 408,588
2015-04-01 $18.60 $18.67 $18.38 $18.58 $13.12 449,203
2015-03-31 $18.73 $18.85 $18.57 $18.60 $13.13 317,056
2015-03-30 $18.70 $18.88 $18.58 $18.80 $13.28 589,600
2015-03-27 $18.50 $18.64 $18.42 $18.55 $13.10 480,083
2015-03-26 $18.58 $18.75 $18.31 $18.42 $13.01 590,312
2015-03-25 $18.95 $19.03 $18.54 $18.58 $13.12 760,314
2015-03-24 $19.21 $19.22 $18.83 $18.88 $13.33 1,192,202
2015-03-23 $19.31 $19.48 $19.03 $19.23 $13.58 659,796
2015-03-20 $19.00 $19.37 $18.97 $19.30 $13.63 1,094,813
2015-03-19 $18.89 $19.07 $18.85 $18.92 $13.36 891,364
2015-03-18 $18.61 $19.02 $18.47 $18.97 $13.40 595,056
2015-03-17 $18.79 $18.88 $18.67 $18.77 $13.12 345,954
2015-03-16 $18.85 $19.01 $18.73 $18.82 $13.15 401,798
2015-03-13 $18.78 $18.80 $18.54 $18.73 $13.09 334,670
2015-03-12 $18.54 $18.81 $18.49 $18.81 $13.14 404,981
2015-03-11 $18.36 $18.43 $18.18 $18.40 $12.86 538,736
2015-03-10 $17.96 $18.35 $17.96 $18.30 $12.79 773,733
2015-03-09 $18.31 $18.37 $18.00 $18.04 $12.61 556,102
2015-03-06 $18.60 $18.60 $18.06 $18.19 $12.71 722,942
2015-03-05 $18.82 $19.01 $18.73 $18.84 $13.16 452,967
2015-03-04 $18.81 $18.89 $18.61 $18.68 $13.05 436,263
2015-03-03 $18.85 $18.92 $18.66 $18.85 $13.17 288,117
2015-03-02 $18.70 $19.06 $18.59 $18.92 $13.22 327,693
2015-02-27 $18.60 $18.77 $18.40 $18.72 $13.08 363,513
2015-02-26 $18.75 $18.76 $18.48 $18.57 $12.98 264,811
2015-02-25 $18.78 $18.96 $18.66 $18.74 $13.10 354,176
2015-02-24 $19.13 $19.23 $18.67 $18.75 $13.10 436,802
2015-02-23 $19.10 $19.24 $18.96 $19.24 $13.44 489,832
2015-02-20 $18.88 $19.19 $18.85 $19.06 $13.32 435,879
2015-02-19 $19.30 $19.34 $18.79 $18.92 $13.22 556,307
2015-02-18 $19.21 $19.42 $18.95 $19.40 $13.56 849,165
2015-02-17 $19.40 $19.49 $19.14 $19.28 $13.47 490,814
2015-02-13 $19.41 $19.44 $19.06 $19.37 $13.54 522,411
2015-02-12 $19.25 $19.40 $19.06 $19.37 $13.54 683,455
2015-02-11 $19.35 $19.37 $18.88 $19.07 $13.33 573,731
2015-02-10 $19.25 $19.31 $18.87 $19.27 $13.47 456,903
2015-02-09 $19.35 $19.65 $19.22 $19.24 $13.44 626,760
2015-02-06 $19.96 $19.96 $19.41 $19.50 $13.63 611,448
2015-02-05 $19.74 $20.03 $19.65 $20.02 $13.99 447,780
2015-02-04 $19.79 $19.79 $19.54 $19.69 $13.76 605,246
2015-02-03 $19.48 $19.82 $19.33 $19.81 $13.84 509,796
2015-02-02 $19.57 $19.65 $19.21 $19.54 $13.65 512,287
2015-01-30 $19.82 $19.87 $19.56 $19.57 $13.68 649,246
2015-01-29 $20.00 $20.03 $19.66 $19.85 $13.87 530,452
2015-01-28 $20.12 $20.20 $19.89 $19.91 $13.91 426,761
2015-01-27 $19.91 $20.16 $19.87 $20.03 $14.00 526,349
2015-01-26 $19.51 $20.06 $19.47 $20.04 $14.00 576,821
2015-01-23 $20.02 $20.06 $19.79 $19.89 $13.90 303,304
2015-01-22 $19.66 $20.01 $19.56 $19.98 $13.96 596,588
2015-01-21 $19.41 $19.56 $19.20 $19.51 $13.63 626,292
2015-01-20 $19.70 $19.72 $19.36 $19.49 $13.62 540,691
2015-01-16 $19.18 $19.65 $19.18 $19.64 $13.72 520,761
2015-01-15 $19.29 $19.29 $18.94 $19.24 $13.44 703,371
2015-01-14 $18.92 $19.26 $18.92 $19.22 $13.43 602,413
2015-01-13 $19.30 $19.32 $18.97 $19.07 $13.33 532,121
2015-01-12 $19.11 $19.31 $19.07 $19.21 $13.42 366,230
2015-01-09 $19.15 $19.35 $18.95 $19.07 $13.33 1,538,741
2015-01-08 $19.25 $19.26 $19.02 $19.14 $13.37 614,043
2015-01-07 $18.89 $19.21 $18.76 $19.21 $13.42 685,239
2015-01-06 $18.97 $19.04 $18.79 $18.84 $13.16 471,174
2015-01-05 $18.72 $18.93 $18.64 $18.87 $13.19 555,330
2015-01-02 $18.82 $18.88 $18.65 $18.69 $13.06 476,470
2014-12-31 $19.08 $19.19 $18.69 $18.74 $13.10 593,973
2014-12-30 $18.75 $19.00 $18.73 $18.99 $13.27 476,308
2014-12-29 $18.69 $18.86 $18.61 $18.86 $13.18 426,312
2014-12-26 $18.77 $18.79 $18.61 $18.69 $13.06 319,780
2014-12-24 $18.69 $18.80 $18.60 $18.70 $13.07 155,913
2014-12-23 $18.60 $18.63 $18.51 $18.63 $13.02 475,002
2014-12-22 $18.38 $18.65 $18.37 $18.62 $13.01 404,294
2014-12-19 $18.31 $18.41 $18.15 $18.40 $12.86 1,168,631
2014-12-18 $18.35 $18.36 $18.13 $18.31 $12.79 662,505
2014-12-17 $17.80 $18.23 $17.70 $18.22 $12.73 1,915,227
2014-12-16 $17.82 $18.07 $17.76 $17.92 $12.39 990,709
2014-12-15 $18.13 $18.15 $17.80 $17.85 $12.34 495,659
2014-12-12 $18.10 $18.30 $18.06 $18.09 $12.50 538,053
2014-12-11 $18.18 $18.28 $18.02 $18.26 $12.62 412,963
2014-12-10 $18.11 $18.15 $18.00 $18.07 $12.49 283,554
2014-12-09 $17.81 $18.22 $17.81 $18.13 $12.53 481,206
2014-12-08 $18.11 $18.30 $17.91 $17.95 $12.41 353,854
2014-12-05 $17.99 $18.10 $17.96 $18.04 $12.47 589,818
2014-12-04 $18.05 $18.15 $17.97 $18.10 $12.51 469,998
2014-12-03 $18.13 $18.18 $18.01 $18.11 $12.52 423,351
2014-12-02 $17.86 $18.10 $17.68 $18.10 $12.51 586,969
2014-12-01 $17.86 $18.04 $17.84 $17.85 $12.34 304,715
2014-11-28 $17.96 $18.19 $17.89 $17.90 $12.37 241,830
2014-11-26 $17.75 $17.97 $17.75 $17.95 $12.41 213,491
2014-11-25 $17.79 $17.83 $17.66 $17.72 $12.25 467,720
2014-11-24 $17.65 $17.76 $17.53 $17.72 $12.25 233,000
2014-11-21 $17.76 $17.76 $17.52 $17.59 $12.16 408,973
2014-11-20 $17.51 $17.60 $17.49 $17.58 $12.15 358,906
2014-11-19 $17.63 $17.68 $17.48 $17.55 $12.13 448,057
2014-11-18 $17.56 $17.67 $17.52 $17.65 $12.20 353,243

RPT Realty (RPT) News Headlines

Recent RPT Realty (RPT) News
Time Published Title News Site