Dark

RP
RealPage, Inc. Common Stock
stock NASDAQ

Inactive

May 23, 2025

89.81USD+1.229%(+1.09)400

Pre-market

0.00USD-100.000%(-88.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	89.7500	89.8100	89.7500	89.8100	+1.229%	400	0.000%
2021-04-21	88.6500	88.8700	88.6500	88.7200	+0.079%	5,532,441	+1.229%
2021-04-20	88.5900	88.6800	88.5900	88.6500	+0.068%	1,410,625	+1.309%
2021-04-19	88.5800	88.6100	88.5700	88.5900	+0.023%	2,377,490	+1.377%
2021-04-16	87.8000	88.6200	87.7375	88.5700	+0.934%	5,786,760	+1.400%
2021-04-15	87.8500	87.9000	87.7500	87.7500	+0.046%	820,315	+2.348%
2021-04-14	87.7200	88.0300	87.5100	87.7100	-0.046%	913,999	+2.394%
2021-04-13	87.8500	87.9400	87.3700	87.7500	-0.091%	1,041,493	+2.348%
2021-04-12	87.9500	87.9500	87.8000	87.8300	-0.136%	1,384,439	+2.254%
2021-04-09	87.8600	87.9500	87.8000	87.9500	+0.148%	346,035	+2.115%
2021-04-08	87.8300	88.0400	87.7200	87.8200	-0.080%	467,640	+2.266%
2021-04-07	87.6800	87.9500	87.6500	87.8900	+0.320%	552,670	+2.185%
2021-04-06	87.6700	87.7900	87.5000	87.6100	+0.034%	816,576	+2.511%
2021-04-05	87.6500	87.6600	87.5000	87.5800	-0.103%	901,764	+2.546%
2021-04-01	87.3500	87.8100	87.3400	87.6700	+0.539%	1,172,151	+2.441%
2021-03-31	87.3000	87.3900	87.1400	87.2000	-0.057%	1,095,844	+2.993%
2021-03-30	87.3000	87.3000	87.2000	87.2500	-0.160%	1,781,134	+2.934%
2021-03-29	87.3100	87.4200	87.2700	87.3900	+0.046%	613,878	+2.769%
2021-03-26	87.3000	87.4700	87.2500	87.3500	+0.092%	434,194	+2.816%
2021-03-25	87.2950	87.3800	87.1900	87.2700	+0.034%	563,865	+2.911%
2021-03-24	87.2800	87.3700	87.2400	87.2400	-0.092%	720,894	+2.946%
2021-03-23	87.3900	87.4400	87.1800	87.3200	-0.057%	619,852	+2.852%
2021-03-22	87.2200	87.4900	87.1700	87.3700	-0.034%	865,161	+2.793%
2021-03-19	87.2500	87.4500	86.4400	87.4000	+0.275%	1,998,915	+2.757%
2021-03-18	87.2800	87.3600	87.1500	87.1600	-0.103%	1,182,116	+3.040%
2021-03-17	87.3100	87.4000	87.2300	87.2500	-0.149%	1,371,067	+2.934%
2021-03-16	87.2900	87.4400	87.2250	87.3800	+0.195%	1,333,955	+2.781%
2021-03-15	87.0100	87.3700	87.0100	87.2100	+0.092%	1,473,403	+2.981%
2021-03-12	87.1600	87.3000	87.0700	87.1300	-0.138%	1,718,503	+3.076%
2021-03-11	87.1000	87.2950	87.0800	87.2500	+0.241%	886,358	+2.934%
2021-03-10	87.0000	87.1300	86.8600	87.0400	+0.207%	1,122,130	+3.182%
2021-03-09	87.0500	87.2000	86.7900	86.8600	-0.069%	1,249,987	+3.396%
2021-03-08	86.9200	87.1800	86.8200	86.9200	0.000%	1,291,436	+3.325%
2021-03-05	86.6800	86.9600	86.6800	86.9200	+0.035%	1,681,218	+3.325%
2021-03-04	86.9300	87.0400	86.6100	86.8900	+0.023%	1,814,481	+3.361%
2021-03-03	87.0100	87.1050	86.8100	86.8700	-0.230%	1,157,732	+3.384%
2021-03-02	87.1500	87.1900	87.0000	87.0700	-0.057%	755,358	+3.147%
2021-03-01	86.9100	87.1800	86.8600	87.1200	+0.392%	1,022,985	+3.088%
2021-02-26	87.0000	87.0500	86.7500	86.7800	-0.230%	2,316,029	+3.492%
2021-02-25	87.2150	87.5200	86.8500	86.9800	-0.229%	964,044	+3.254%
2021-02-24	86.9300	87.1900	86.7300	87.1800	+0.311%	2,560,142	+3.017%
2021-02-23	86.9900	87.0200	86.8200	86.9100	-0.092%	932,962	+3.337%
2021-02-22	87.0100	87.0200	86.6800	86.9900	-0.034%	2,582,270	+3.242%
2021-02-19	87.0000	87.1200	86.8600	87.0200	+0.069%	2,348,518	+3.206%
2021-02-18	86.8900	87.0000	86.8200	86.9600	-0.046%	1,073,324	+3.277%
2021-02-17	86.9900	87.1300	86.8100	87.0000	+0.092%	1,129,371	+3.230%
2021-02-16	86.9100	87.1600	86.7600	86.9200	+0.069%	1,311,069	+3.325%
2021-02-12	86.9500	87.0000	86.7500	86.8600	-0.149%	3,712,910	+3.396%
2021-02-11	86.9300	87.3750	86.7300	86.9900	+0.161%	2,475,383	+3.242%
2021-02-10	86.9100	87.0500	86.5750	86.8500	-0.126%	2,089,888	+3.408%
2021-02-09	86.7700	86.9600	86.5600	86.9600	+0.254%	2,043,151	+3.277%
2021-02-08	86.8100	86.8400	86.5400	86.7400	+0.046%	2,407,878	+3.539%
2021-02-05	86.6000	86.8000	86.5400	86.7000	+0.231%	2,807,168	+3.587%
2021-02-04	87.0000	87.0900	86.4600	86.5000	-0.483%	6,088,080	+3.827%
2021-02-03	86.9300	87.0900	86.6500	86.9200	-0.046%	1,484,710	+3.325%
2021-02-02	87.0000	87.4050	86.7000	86.9600	-0.080%	2,372,782	+3.277%
2021-02-01	86.3500	87.1250	86.3500	87.0300	+0.531%	1,539,489	+3.194%
2021-01-29	85.7500	87.0300	85.6000	86.5700	+1.033%	2,374,135	+3.743%
2021-01-28	85.6200	86.3800	85.6000	85.6850	+0.334%	2,482,070	+4.814%
2021-01-27	86.7200	86.8100	85.2500	85.4000	-1.499%	3,070,669	+5.164%
2021-01-26	86.9200	87.1400	86.5100	86.7000	-0.081%	1,667,099	+3.587%
2021-01-25	87.2000	87.3500	86.7000	86.7700	-0.264%	1,832,362	+3.504%
2021-01-22	87.0300	87.2000	86.9200	87.0000	0.000%	1,495,602	+3.230%
2021-01-21	87.6500	87.6700	86.9100	87.0000	-0.515%	2,200,541	+3.230%
2021-01-20	87.1500	87.7150	87.1500	87.4500	+0.644%	2,613,516	+2.699%
2021-01-19	87.4100	87.4100	86.7500	86.8900	-0.161%	1,903,065	+3.361%
2021-01-15	86.7500	87.1100	86.6750	87.0300	+0.357%	1,559,961	+3.194%
2021-01-14	86.7500	86.9500	86.6800	86.7200	0.000%	2,265,760	+3.563%
2021-01-13	86.7500	86.9325	86.6100	86.7200	-0.069%	1,817,138	+3.563%
2021-01-12	86.5000	86.8200	86.4600	86.7800	+0.382%	2,640,056	+3.492%
2021-01-11	86.4500	86.9800	86.4000	86.4500	-0.012%	2,003,765	+3.887%
2021-01-08	86.5400	86.7900	86.3000	86.4600	-0.116%	3,282,435	+3.875%
2021-01-07	86.7100	86.8800	86.4000	86.5600	-0.150%	4,629,220	+3.755%
2021-01-06	86.8300	87.0300	86.5000	86.6900	-0.012%	3,484,724	+3.599%
2021-01-05	86.8000	87.0000	86.6500	86.7000	-0.115%	2,737,983	+3.587%
2021-01-04	87.2500	87.4000	86.6200	86.8000	-0.504%	3,022,733	+3.468%
2020-12-31	87.1300	87.3700	87.0600	87.2400	+0.161%	1,754,716	+2.946%
2020-12-30	87.3900	87.4300	87.0000	87.1000	-0.195%	2,171,280	+3.111%
2020-12-29	87.5000	87.6050	86.9500	87.2700	-0.217%	2,412,829	+2.911%
2020-12-28	87.6200	87.7000	87.3800	87.4600	-0.080%	1,671,423	+2.687%
2020-12-24	87.6600	87.8900	87.5000	87.5300	-0.171%	2,218,126	+2.605%
2020-12-23	87.4800	88.0931	87.3900	87.6800	+0.171%	3,288,645	+2.429%
2020-12-22	87.6500	87.8800	87.3000	87.5300	+0.229%	5,266,040	+2.605%
2020-12-21	89.0000	89.2000	87.2500	87.3300	+28.748%	16,432,407	+2.840%
2020-12-18	68.7800	69.0900	67.2400	67.8300	-0.920%	918,244	+32.405%
2020-12-17	67.0100	68.7050	67.0100	68.4600	+2.608%	831,189	+31.186%
2020-12-16	66.8600	67.3900	66.3000	66.7200	+0.255%	877,797	+34.607%
2020-12-15	67.3300	67.6100	65.9100	66.5500	-0.210%	1,020,948	+34.951%
2020-12-14	67.9300	68.1900	66.3600	66.6900	-1.869%	980,969	+34.668%
2020-12-11	68.2600	68.8000	67.3250	67.9600	-0.556%	453,901	+32.151%
2020-12-10	68.0300	69.0900	67.3700	68.3400	+0.191%	396,934	+31.416%
2020-12-09	69.4700	69.5420	67.5100	68.2100	-1.601%	370,697	+31.667%
2020-12-08	69.6600	69.9500	69.1700	69.3200	-0.216%	290,686	+29.559%
2020-12-07	69.0400	69.7800	67.2900	69.4700	+0.390%	406,401	+29.279%
2020-12-04	68.3000	69.6000	68.0000	69.2000	+1.273%	975,797	+29.783%
2020-12-03	68.7400	69.8800	68.2300	68.3300	-0.059%	382,742	+31.436%
2020-12-02	68.4700	68.7100	67.5600	68.3700	-0.740%	534,545	+31.359%
2020-12-01	69.5000	69.5000	67.9100	68.8800	-0.159%	627,396	+30.386%
2020-11-30	66.6100	69.3300	66.6100	68.9900	+3.278%	1,774,552	+30.178%
2020-11-27	66.1400	66.9100	65.4100	66.8000	+1.860%	226,483	+34.446%
2020-11-25	65.5400	66.0100	65.0100	65.5800	-0.076%	311,612	+36.947%
2020-11-24	66.0500	66.4600	65.1500	65.6300	-0.319%	664,895	+36.843%
2020-11-23	65.6700	66.3300	65.2900	65.8400	+0.920%	395,363	+36.406%
2020-11-20	64.9100	65.9300	64.3100	65.2400	+0.261%	832,264	+37.661%
2020-11-19	62.6200	65.1300	62.4500	65.0700	+3.681%	743,558	+38.021%
2020-11-18	62.9800	63.5500	62.5500	62.7600	-0.080%	912,149	+43.101%
2020-11-17	62.0200	63.4700	62.0200	62.8100	+0.754%	676,835	+42.987%
2020-11-16	62.5200	62.8300	61.2300	62.3400	+0.743%	809,478	+44.065%
2020-11-13	61.2400	62.1400	61.2400	61.8800	+0.438%	1,481,991	+45.136%
2020-11-12	62.5100	62.9000	61.4600	61.6100	-1.282%	1,189,414	+45.772%
2020-11-11	61.3800	62.8800	61.2700	62.4100	+2.261%	575,987	+43.903%
2020-11-10	60.4300	61.7900	59.5300	61.0300	+0.544%	840,377	+47.157%
2020-11-09	62.1400	63.0900	60.7000	60.7000	-1.124%	1,150,689	+47.957%
2020-11-06	61.0800	63.4200	59.3400	61.3900	-0.920%	1,688,225	+46.294%
2020-11-05	61.0300	61.9600	60.4200	61.9600	+2.958%	870,371	+44.948%
2020-11-04	58.8000	60.9100	58.2300	60.1800	+4.606%	1,021,200	+49.236%
2020-11-03	56.4800	57.7200	56.4800	57.5300	+2.239%	1,106,695	+56.110%
2020-11-02	56.0300	56.7000	55.6800	56.2700	+1.041%	901,945	+59.605%
2020-10-30	55.7900	56.4100	55.3700	55.6900	-0.376%	890,084	+61.268%
2020-10-29	55.8000	56.2700	55.3800	55.9000	+0.503%	1,118,177	+60.662%
2020-10-28	56.1900	56.5300	55.1400	55.6200	-2.558%	1,339,470	+61.471%
2020-10-27	57.8500	58.3000	57.0700	57.0800	-0.557%	326,184	+57.341%
2020-10-26	58.3400	58.6500	56.9400	57.4000	-2.464%	463,188	+56.463%
2020-10-23	59.0000	59.0400	58.1500	58.8500	-0.085%	426,118	+52.608%
2020-10-22	58.8800	59.3100	58.2100	58.9000	-0.068%	646,629	+52.479%
2020-10-21	59.4600	59.7400	58.2600	58.9400	-0.741%	472,399	+52.375%
2020-10-20	59.3600	60.0000	58.4200	59.3800	+0.101%	826,405	+51.246%
2020-10-19	59.8800	60.3500	59.1500	59.3200	-0.319%	848,614	+51.399%
2020-10-16	59.7400	60.3900	59.2000	59.5100	-0.134%	535,135	+50.916%
2020-10-15	58.5300	59.7600	58.2500	59.5900	+0.084%	248,619	+50.713%
2020-10-14	59.6000	60.0600	59.0000	59.5400	+0.422%	432,490	+50.840%
2020-10-13	59.6400	60.0600	58.9300	59.2900	+0.254%	409,924	+51.476%
2020-10-12	59.9800	60.5200	59.0600	59.1400	-0.471%	276,020	+51.860%
2020-10-09	59.1500	59.7500	58.3800	59.4200	+1.764%	574,139	+51.144%
2020-10-08	59.3200	59.9800	58.2600	58.3900	-0.933%	444,212	+53.811%
2020-10-07	59.1400	59.7500	58.1200	58.9400	+0.375%	1,301,747	+52.375%
2020-10-06	59.0100	59.7700	58.1600	58.7200	-0.119%	453,927	+52.946%
2020-10-05	58.5300	59.1800	57.8300	58.7900	+1.240%	721,441	+52.764%
2020-10-02	58.4200	58.8900	57.3100	58.0700	-2.157%	554,731	+54.658%
2020-10-01	58.0400	59.6200	57.8100	59.3500	+2.967%	468,338	+51.323%
2020-09-30	57.7100	58.2900	57.2400	57.6400	-0.415%	1,063,121	+55.812%
2020-09-29	58.7900	59.0500	57.7000	57.8800	-1.565%	890,904	+55.166%
2020-09-28	59.6500	60.3400	58.7000	58.8000	-0.592%	872,689	+52.738%
2020-09-25	58.0800	59.4000	57.7100	59.1500	+2.071%	427,067	+51.834%
2020-09-24	58.1200	58.8800	57.4800	57.9500	-0.668%	758,069	+54.978%
2020-09-23	59.7400	60.2100	58.2100	58.3400	-2.815%	497,993	+53.942%
2020-09-22	59.4000	60.1200	57.9800	60.0300	+1.936%	674,642	+49.609%
2020-09-21	57.2500	58.9600	56.5400	58.8900	+1.868%	785,787	+52.505%
2020-09-18	57.8700	59.5000	56.9400	57.8100	-0.069%	908,351	+55.354%
2020-09-17	56.4800	57.9000	56.1100	57.8500	+0.591%	1,284,650	+55.246%
2020-09-16	57.0600	59.9000	56.5800	57.5100	+1.232%	912,033	+56.164%
2020-09-15	57.1700	57.3800	56.5400	56.8100	+0.620%	590,311	+58.088%
2020-09-14	56.0300	56.7500	55.9300	56.4600	+1.383%	632,647	+59.068%
2020-09-11	57.1000	57.8400	55.2700	55.6900	-2.298%	784,948	+61.268%
2020-09-10	57.9400	59.1800	56.7600	57.0000	-1.247%	666,134	+57.561%
2020-09-09	57.8100	59.0000	57.6000	57.7200	+0.891%	997,966	+55.596%
2020-09-08	58.1700	58.3600	56.7600	57.2100	-3.247%	1,647,654	+56.983%
2020-09-04	61.4400	61.8300	58.3800	59.1300	-4.165%	1,193,715	+51.886%
2020-09-03	63.2800	63.2900	60.9300	61.7000	-3.352%	1,297,790	+45.559%
2020-09-02	64.2600	64.5700	62.8600	63.8400	-0.219%	1,240,706	+40.680%
2020-09-01	62.2500	65.0400	62.0800	63.9800	+2.172%	1,358,807	+40.372%
2020-08-31	63.1300	63.4600	62.1700	62.6200	-0.824%	816,731	+43.421%
2020-08-28	62.8500	63.2600	62.4700	63.1400	+0.702%	322,473	+42.239%
2020-08-27	62.8700	63.1900	61.9700	62.7000	-0.064%	399,498	+43.238%
2020-08-26	62.6100	63.0000	61.8300	62.7400	+0.674%	752,877	+43.146%
2020-08-25	61.3700	62.5900	61.3200	62.3200	+1.565%	545,784	+44.111%
2020-08-24	60.2600	61.4900	59.9100	61.3600	+2.352%	866,243	+46.366%
2020-08-21	60.3200	60.4400	59.4300	59.9500	-0.481%	477,770	+49.808%
2020-08-20	59.6900	60.5200	59.5500	60.2400	+0.300%	482,354	+49.087%
2020-08-19	60.3900	60.8900	59.9600	60.0600	-1.217%	520,241	+49.534%
2020-08-18	60.9500	61.1400	60.2100	60.8000	-0.393%	682,548	+47.714%
2020-08-17	61.5300	62.2800	60.8700	61.0400	-0.147%	671,222	+47.133%
2020-08-14	61.2400	61.4600	60.6600	61.1300	-0.228%	383,380	+46.916%
2020-08-13	60.2100	61.7300	60.0900	61.2700	+1.862%	791,030	+46.581%
2020-08-12	60.7000	61.1100	59.8800	60.1500	-0.447%	490,252	+49.310%
2020-08-11	60.4000	61.1900	59.5500	60.4200	-0.083%	856,911	+48.643%
2020-08-10	60.9100	61.1700	60.0200	60.4700	-0.885%	870,728	+48.520%
2020-08-07	62.3900	62.8100	60.7900	61.0100	-2.819%	525,144	+47.205%
2020-08-06	62.7600	63.1500	62.1600	62.7800	-0.127%	388,122	+43.055%
2020-08-05	62.6300	63.0900	62.3200	62.8600	+0.640%	737,344	+42.873%
2020-08-04	62.4800	62.6600	61.6500	62.4600	-0.573%	729,550	+43.788%
2020-08-03	63.1300	64.5800	61.5500	62.8200	-0.302%	700,993	+42.964%
2020-07-31	66.3500	66.3500	62.5000	63.0100	+0.239%	1,377,434	+42.533%
2020-07-30	62.7300	63.5400	61.8500	62.8600	-0.459%	830,465	+42.873%
2020-07-29	62.2500	63.7700	62.0500	63.1500	+1.789%	1,122,365	+42.217%
2020-07-28	63.8100	64.1600	62.0300	62.0400	-3.047%	872,876	+44.761%
2020-07-27	64.3700	64.5000	63.3400	63.9900	+0.141%	2,088,758	+40.350%
2020-07-24	64.3200	64.8300	63.0200	63.9000	-1.556%	1,166,416	+40.548%
2020-07-23	65.9900	67.2200	64.7800	64.9100	-1.413%	1,291,923	+38.361%
2020-07-22	66.8400	67.8100	65.4600	65.8400	-1.334%	673,179	+36.406%
2020-07-21	68.2600	68.2600	66.5800	66.7300	-1.170%	440,055	+34.587%
2020-07-20	66.7600	68.0900	66.7600	67.5200	+1.442%	502,596	+33.012%
2020-07-17	67.1600	67.2500	65.9600	66.5600	-0.075%	379,974	+34.931%
2020-07-16	64.9500	69.1400	64.7100	66.6100	+0.650%	1,594,386	+34.830%
2020-07-15	65.3400	66.2400	64.9500	66.1800	+2.541%	653,605	+35.706%
2020-07-14	64.8800	65.0300	62.7500	64.5400	-0.952%	768,152	+39.154%
2020-07-13	66.8700	67.3600	64.8700	65.1600	-1.586%	904,439	+37.830%
2020-07-10	66.8300	66.9900	65.3700	66.2100	-0.481%	429,542	+35.644%
2020-07-09	66.0900	66.5300	64.6400	66.5300	+1.480%	509,824	+34.992%
2020-07-08	65.3100	65.9900	65.0500	65.5600	+0.583%	289,825	+36.989%
2020-07-07	64.8100	66.0700	64.6900	65.1800	+0.108%	771,689	+37.788%
2020-07-06	65.8700	66.6600	64.9400	65.1100	-0.474%	537,728	+37.936%
2020-07-02	65.8800	66.6100	65.2300	65.4200	-0.076%	401,415	+37.282%
2020-07-01	64.7400	66.0300	64.3800	65.4700	+0.708%	745,862	+37.177%
2020-06-30	63.9600	65.1100	63.9500	65.0100	+0.775%	1,044,897	+38.148%
2020-06-29	65.7400	65.7400	63.7800	64.5100	-1.587%	431,548	+39.219%
2020-06-26	65.0000	66.1700	64.3700	65.5500	-0.259%	1,202,919	+37.010%
2020-06-25	65.4200	65.9000	64.6000	65.7200	+0.551%	986,145	+36.656%
2020-06-24	67.7800	67.7800	64.7400	65.3600	-3.670%	906,998	+37.408%
2020-06-23	69.7300	69.7900	67.5500	67.8500	+0.044%	927,742	+32.366%
2020-06-22	66.9700	68.3100	66.5300	67.8200	+1.269%	1,857,563	+32.424%
2020-06-19	67.9100	68.3100	66.7700	66.9700	-0.697%	476,942	+34.105%
2020-06-18	67.4600	68.4700	66.8300	67.4400	-0.015%	473,593	+33.170%
2020-06-17	67.5000	67.9400	67.0800	67.4500	+0.342%	303,287	+33.150%
2020-06-16	67.4300	68.0700	65.9900	67.2200	+2.391%	382,272	+33.606%
2020-06-15	63.6600	66.0200	63.0800	65.6500	+1.894%	452,663	+36.801%
2020-06-12	64.9300	66.0000	62.5600	64.4300	+1.098%	532,361	+39.392%
2020-06-11	64.9000	65.7900	63.5400	63.7300	-4.223%	639,703	+40.923%
2020-06-10	68.4000	68.4000	66.3600	66.5400	-1.800%	1,103,576	+34.971%
2020-06-09	67.8100	68.7900	66.9900	67.7600	-1.080%	485,161	+32.541%
2020-06-08	67.0500	68.5200	66.9100	68.5000	+1.647%	689,068	+31.109%
2020-06-05	67.9400	68.9000	66.2100	67.3900	+0.089%	534,949	+33.269%
2020-06-04	68.3200	68.9500	67.1100	67.3300	-2.208%	466,195	+33.388%
2020-06-03	68.5200	69.3500	67.7100	68.8500	+1.220%	450,607	+30.443%
2020-06-02	69.1900	69.1900	67.9000	68.0200	-0.874%	505,172	+32.035%
2020-06-01	67.5000	69.1300	67.5000	68.6200	+1.180%	580,073	+30.880%
2020-05-29	66.2300	67.9600	65.7700	67.8200	+2.216%	689,865	+32.424%
2020-05-28	67.5500	68.8300	66.1300	66.3500	-1.250%	569,508	+35.358%
2020-05-27	65.4900	67.2100	63.8600	67.1900	+2.706%	766,949	+33.666%
2020-05-26	66.8500	66.9000	64.8000	65.4200	-0.909%	1,101,653	+37.282%
2020-05-22	64.3600	66.7500	64.3600	66.0200	+2.851%	1,362,715	+36.035%
2020-05-21	63.6400	64.2400	62.0600	64.1900	+1.374%	1,317,939	+39.913%
2020-05-20	61.6500	64.0700	60.8000	63.3200	+2.709%	5,654,812	+41.835%
2020-05-19	60.7700	65.8700	59.5900	61.6500	-5.300%	2,788,328	+45.677%
2020-05-18	65.4900	65.9800	65.0200	65.1000	+1.355%	692,726	+37.957%
2020-05-15	64.4800	65.7400	64.1200	64.2300	-0.956%	527,913	+39.826%
2020-05-14	64.3300	64.9300	62.3600	64.8500	+0.465%	907,418	+38.489%
2020-05-13	65.6900	66.1400	63.2600	64.5500	-2.093%	737,178	+39.132%
2020-05-12	65.8700	67.2500	65.0400	65.9300	-0.693%	772,740	+36.220%
2020-05-11	65.3900	67.0000	64.9000	66.3900	+0.242%	1,152,195	+35.276%
2020-05-08	66.4000	67.2500	64.3400	66.2300	+1.908%	1,192,877	+35.603%
2020-05-07	63.5000	65.7700	62.8000	64.9900	+3.487%	1,200,691	+38.190%
2020-05-06	63.8100	64.5300	62.4400	62.8000	-0.711%	1,087,249	+43.010%
2020-05-05	63.1400	63.9900	62.6000	63.2500	+1.557%	837,359	+41.992%
2020-05-04	61.8500	62.9700	61.5700	62.2800	+0.032%	559,180	+44.204%
2020-05-01	63.4500	64.0000	62.0600	62.2600	-3.458%	635,307	+44.250%
2020-04-30	64.7200	65.6700	63.0400	64.4900	-0.417%	676,267	+39.262%
2020-04-29	62.4100	65.0300	61.6500	64.7600	+3.154%	681,479	+38.681%
2020-04-28	63.8100	64.6300	61.5600	62.7800	-0.223%	930,931	+43.055%
2020-04-27	61.3800	64.7800	61.3800	62.9200	+3.743%	1,432,519	+42.737%
2020-04-24	60.0500	60.7800	59.1300	60.6500	+2.036%	891,065	+48.079%
2020-04-23	60.3800	60.5600	58.9600	59.4400	-1.312%	1,089,129	+51.094%
2020-04-22	60.2400	61.0100	59.6300	60.2300	+1.534%	624,057	+49.112%
2020-04-21	59.5700	60.5800	58.3400	59.3200	-2.225%	1,182,656	+51.399%
2020-04-20	59.6800	62.1400	59.6800	60.6700	+0.016%	665,229	+48.030%
2020-04-17	58.9900	60.7400	58.1100	60.6600	+4.785%	533,237	+48.055%
2020-04-16	57.3200	58.2400	56.7300	57.8900	+1.615%	745,350	+55.139%
2020-04-15	56.8300	58.7100	55.7600	56.9700	-1.928%	533,252	+57.644%
2020-04-14	56.5800	58.2900	56.4500	58.0900	+4.385%	515,663	+54.605%
2020-04-13	55.8800	56.1600	54.4400	55.6500	-0.890%	525,383	+61.384%
2020-04-09	55.2400	56.5800	54.7400	56.1500	+3.274%	831,024	+59.947%
2020-04-08	53.3200	54.7500	52.6300	54.3700	+3.720%	544,758	+65.183%
2020-04-07	55.8000	55.9900	52.1600	52.4200	-1.835%	619,650	+71.328%
2020-04-06	51.4600	53.7300	51.2100	53.4000	+6.864%	1,146,675	+68.184%
2020-04-03	51.3500	52.1900	49.6900	49.9700	-2.744%	1,718,595	+79.728%
2020-04-02	48.2400	51.5500	47.3600	51.3800	+5.373%	1,118,868	+74.796%
2020-04-01	51.3600	51.3600	47.5200	48.7600	-7.878%	1,319,156	+84.188%
2020-03-31	53.7800	55.1200	52.1200	52.9300	-2.126%	763,076	+69.677%
2020-03-30	54.1600	55.9900	53.6600	54.0800	+0.371%	447,469	+66.069%
2020-03-27	52.0100	54.7000	51.4100	53.8800	+0.975%	1,551,669	+66.685%
2020-03-26	52.8100	55.0200	50.5400	53.3600	+2.477%	789,049	+68.310%
2020-03-25	50.1100	54.4500	48.3200	52.0700	+3.704%	1,138,215	+72.479%
2020-03-24	47.8000	50.7400	47.6700	50.2100	+9.677%	788,540	+78.869%
2020-03-23	44.6900	47.0700	43.1200	45.7800	+2.028%	934,375	+96.177%
2020-03-20	45.6800	48.1600	43.9700	44.8700	+0.538%	1,182,233	+100.156%
2020-03-19	42.3200	44.9900	41.4300	44.6300	+4.544%	791,955	+101.232%
2020-03-18	44.1300	45.8000	36.9100	42.6900	-7.397%	849,892	+110.377%
2020-03-17	48.4800	49.3100	45.2800	46.1000	-3.657%	1,194,342	+94.816%
2020-03-16	50.2400	51.7900	47.7500	47.8500	-12.682%	1,139,153	+87.691%
2020-03-13	54.2400	55.7900	49.9500	54.8000	+3.494%	1,644,219	+63.887%
2020-03-12	55.4100	56.6600	52.0800	52.9500	-9.099%	1,660,061	+69.613%
2020-03-11	59.1100	60.3300	57.2300	58.2500	-3.239%	767,638	+54.180%
2020-03-10	60.3000	61.3600	56.7200	60.2000	+1.193%	2,048,677	+49.186%
2020-03-09	61.4200	61.4200	59.1600	59.4900	-6.682%	1,187,726	+50.967%
2020-03-06	63.5900	63.9600	61.0900	63.7500	-0.778%	1,031,143	+40.878%
2020-03-05	63.1100	64.4000	62.9200	64.2500	-0.202%	735,221	+39.782%
2020-03-04	62.0500	64.4700	61.8100	64.3800	+5.007%	1,070,497	+39.500%
2020-03-03	61.9500	63.8200	60.9500	61.3100	-1.399%	1,096,758	+46.485%
2020-03-02	64.8000	64.8200	60.1600	62.1800	-2.995%	1,243,887	+44.436%
2020-02-28	59.1800	64.2000	57.5900	64.1000	+16.440%	2,531,616	+40.109%
2020-02-27	56.8900	57.8200	54.9300	55.0500	-5.233%	883,903	+63.143%
2020-02-26	59.3100	60.5700	57.8300	58.0900	-1.425%	618,817	+54.605%
2020-02-25	61.2200	61.6500	58.5600	58.9300	-3.108%	441,242	+52.401%
2020-02-24	59.3800	61.1600	58.6200	60.8200	-0.588%	386,936	+47.665%
2020-02-21	61.9000	61.9300	60.7900	61.1800	-1.291%	321,614	+46.796%
2020-02-20	61.9500	62.5600	61.2600	61.9800	+0.048%	486,456	+44.902%
2020-02-19	62.2500	62.2800	61.6300	61.9500	+0.470%	396,079	+44.972%
2020-02-18	61.1300	61.8300	61.1300	61.6600	+0.505%	272,237	+45.654%
2020-02-14	60.6500	61.3600	60.2700	61.3500	+1.087%	207,641	+46.390%
2020-02-13	60.2400	61.2500	60.2400	60.6900	+0.231%	318,326	+47.982%
2020-02-12	60.6300	60.7400	59.8400	60.5500	+0.149%	226,942	+48.324%
2020-02-11	60.8800	60.9800	60.3500	60.4600	-0.083%	289,452	+48.544%
2020-02-10	60.0400	60.6700	59.5600	60.5100	+0.398%	392,422	+48.422%
2020-02-07	60.0500	60.4500	59.7500	60.2700	-0.050%	318,480	+49.013%
2020-02-06	59.4800	60.3500	59.2500	60.3000	+1.772%	209,477	+48.939%
2020-02-05	60.1000	60.2300	59.1500	59.2500	-0.969%	289,133	+51.578%
2020-02-04	59.4700	60.0800	59.2700	59.8300	+1.596%	398,587	+50.109%
2020-02-03	58.5000	59.3100	58.2900	58.8900	+0.925%	401,911	+52.505%
2020-01-31	59.2400	59.2900	58.1800	58.3500	-1.585%	512,697	+53.916%
2020-01-30	58.9300	59.7300	58.4300	59.2900	+0.457%	678,712	+51.476%
2020-01-29	58.7800	59.1400	58.2200	59.0200	+0.768%	675,455	+52.169%
2020-01-28	58.6200	58.7800	58.1200	58.5700	+0.844%	494,798	+53.338%
2020-01-27	57.3500	58.3600	57.1900	58.0800	-0.616%	347,023	+54.632%
2020-01-24	58.5300	58.7800	57.8500	58.4400	+0.120%	457,301	+53.679%
2020-01-23	57.5200	58.4100	57.2700	58.3700	+1.495%	412,886	+53.863%
2020-01-22	57.8900	58.3200	57.2900	57.5100	-0.485%	510,587	+56.164%
2020-01-21	57.6600	58.4900	57.5600	57.7900	-0.121%	269,197	+55.408%
2020-01-17	57.9600	57.9600	57.1500	57.8600	+0.539%	351,741	+55.219%
2020-01-16	57.3300	57.6200	57.2300	57.5500	+0.594%	435,320	+56.056%
2020-01-15	57.1200	58.0400	56.8400	57.2100	+0.333%	540,565	+56.983%
2020-01-14	57.1000	57.2000	56.5400	57.0200	-0.315%	538,585	+57.506%
2020-01-13	56.2300	57.2900	55.9900	57.2000	+2.143%	789,545	+57.010%
2020-01-10	55.4700	56.0300	55.1200	56.0000	+1.413%	336,234	+60.375%
2020-01-09	55.6000	55.6000	55.0000	55.2200	+0.036%	318,459	+62.640%
2020-01-08	54.6300	55.4200	54.4500	55.2000	+1.117%	443,674	+62.699%
2020-01-07	54.6800	54.7800	54.1800	54.5900	+0.037%	248,516	+64.517%
2020-01-06	54.0600	54.6000	53.7200	54.5700	-0.018%	640,367	+64.578%
2020-01-03	54.0500	54.7000	54.0400	54.5800	-0.018%	395,279	+64.547%
2020-01-02	54.1400	54.6800	54.1400	54.5900	+1.563%	689,417	+64.517%
2019-12-31	53.3800	53.8100	53.0700	53.7500	+0.599%	497,485	+67.088%
2019-12-30	53.4200	53.7100	52.5000	53.4300	+0.019%	429,936	+68.089%
2019-12-27	53.3000	53.5800	52.5600	53.4200	+0.527%	336,968	+68.121%
2019-12-26	53.4100	53.9200	53.0000	53.1400	-0.673%	182,325	+69.006%
2019-12-24	54.0100	54.0100	53.2600	53.5000	-0.539%	104,662	+67.869%
2019-12-23	53.6500	54.0500	53.3300	53.7900	+0.542%	611,358	+66.964%
2019-12-20	53.2900	53.8000	52.8000	53.5000	+1.134%	986,187	+67.869%
2019-12-19	52.8800	53.2600	52.2500	52.9000	-0.283%	598,674	+69.773%
2019-12-18	53.9000	54.3000	53.0100	53.0500	-1.741%	534,399	+69.293%
2019-12-17	53.8000	54.1700	53.5900	53.9900	+0.652%	427,985	+66.346%
2019-12-16	54.0200	54.1000	52.5000	53.6400	+0.056%	850,306	+67.431%
2019-12-13	53.3700	54.0700	53.3700	53.6100	+0.206%	451,473	+67.525%
2019-12-12	53.6400	53.8700	53.0100	53.5000	-0.410%	412,633	+67.869%
2019-12-11	54.6900	54.6900	53.2600	53.7200	-1.810%	583,647	+67.182%
2019-12-10	54.7000	55.1100	54.3000	54.7100	-0.419%	779,560	+64.156%
2019-12-09	54.9600	55.4900	54.8200	54.9400	-0.489%	465,896	+63.469%
2019-12-06	55.3400	55.5300	54.9500	55.2100	+0.400%	389,691	+62.670%
2019-12-05	55.1700	55.5000	54.7500	54.9900	-0.561%	697,268	+63.321%
2019-12-04	54.8400	55.3600	54.6200	55.3000	+0.968%	773,075	+62.405%
2019-12-03	53.2900	54.8100	52.7100	54.7700	+0.940%	1,047,859	+63.977%
2019-12-02	55.0400	55.0400	53.7600	54.2600	-1.399%	619,976	+65.518%
2019-11-29	55.2500	55.3100	54.8400	55.0300	-0.018%	269,037	+63.202%
2019-11-27	54.3300	55.1200	54.3300	55.0400	+1.381%	457,503	+63.172%
2019-11-26	54.3400	54.7600	54.1900	54.2900	-0.677%	623,606	+65.426%
2019-11-25	54.4200	55.1900	54.4000	54.6600	+0.496%	887,827	+64.307%
2019-11-22	53.7800	54.6100	53.7400	54.3900	+1.247%	1,047,143	+65.122%
2019-11-21	53.0400	53.9700	52.9300	53.7200	+1.378%	1,213,907	+67.182%
2019-11-20	52.5800	53.1600	52.3600	52.9900	+0.360%	1,218,210	+69.485%
2019-11-19	53.1800	53.4800	52.6300	52.8000	-0.114%	1,206,781	+70.095%
2019-11-18	53.3400	53.6000	52.6300	52.8600	-1.289%	915,136	+69.902%
2019-11-15	53.6400	53.8700	53.3100	53.5500	+0.150%	794,449	+67.712%
2019-11-14	53.7600	54.5400	53.3400	53.4700	-1.018%	565,559	+67.963%
2019-11-13	53.7600	54.2400	53.3200	54.0200	-0.222%	1,303,902	+66.253%
2019-11-12	55.0700	55.2600	53.7400	54.1400	-1.778%	755,877	+65.885%
2019-11-11	53.9200	55.4600	53.7000	55.1200	+1.867%	606,093	+62.935%
2019-11-08	53.8700	54.9200	53.3900	54.1100	+1.406%	1,224,354	+65.977%
2019-11-07	51.6500	55.1900	51.6500	53.3600	-10.680%	3,489,157	+68.310%
2019-11-06	61.1100	61.5200	59.5200	59.7400	-2.306%	940,657	+50.335%
2019-11-05	61.4700	61.9600	60.6200	61.1500	0.000%	425,574	+46.868%
2019-11-04	61.8200	61.8900	60.6200	61.1500	-0.585%	352,700	+46.868%
2019-11-01	60.8400	61.8500	60.3500	61.5100	+1.585%	298,419	+46.009%