Red Robin Gourmet Burgers Inc (RRGB) Exchange: NASDAQ

Data as of March 28, 2024

$6.63 ($-0.06) -0.90%

Red Robin Gourmet Burgers Inc - Daily Information
Click for more stock information on Red Robin Gourmet Burgers Inc.
Daily Information Data
Date March 28, 2024
Open $6.79
Previous Close $6.63
High $6.92
Low $6.53
Adjusted Open $6.79
Previous Adjusted Close $6.63
Adjusted High $6.92
Adjusted Low $6.53

About Red Robin Gourmet Burgers Inc (RRGB)

Red Robin Gourmet Burgers Inc (RRGB) is an American restaurant chain that was founded in 1969 in Seattle, Washington, and has since expanded to nearly 600 locations across the United States and Canada. The chain specializes in a variety of burgers, sandwiches, fries, salads and other menu items to suit all tastes, as well as offering over 25 signature Gourmet Burgers. Red Robin also offers a full bar, with beer, margaritas, and a wide selection of signature cocktails. Since its inception, Red Robin has experienced steady growth, consistently adding new locations and expanding its menu offerings and customer base. In 2020, due to the COVID-19 pandemic, the chain temporarily closed all of its dining rooms, but continues to offer delivery, takeout, and curbside pickup services at select locations.

Historical Stock Data for Red Robin Gourmet Burgers Inc (RRGB)

Date Open High Low Close Adj.Close Volume
2024-03-21 $6.79 $6.92 $6.53 $6.63 $6.63 390,052
2024-03-20 $6.28 $6.74 $6.28 $6.69 $6.69 280,281
2024-03-19 $6.20 $6.37 $6.12 $6.32 $6.32 365,532
2024-03-18 $6.52 $6.52 $6.18 $6.23 $6.23 499,498
2024-03-15 $6.37 $6.54 $6.30 $6.44 $6.44 539,827
2024-03-14 $6.83 $6.83 $6.37 $6.40 $6.40 531,849
2024-03-13 $6.69 $6.80 $6.60 $6.79 $6.79 327,664
2024-03-12 $7.08 $7.08 $6.73 $6.74 $6.74 581,739
2024-03-11 $7.20 $7.20 $6.98 $7.09 $7.09 504,975
2024-03-08 $7.15 $7.34 $7.11 $7.18 $7.18 355,893
2024-03-07 $7.38 $7.42 $7.10 $7.12 $7.12 326,539
2024-03-06 $7.40 $7.58 $7.21 $7.33 $7.33 357,303
2024-03-05 $7.36 $7.62 $7.14 $7.32 $7.32 425,037
2024-03-04 $7.66 $7.96 $7.36 $7.40 $7.40 529,681
2024-03-01 $7.54 $7.83 $7.16 $7.58 $7.58 569,764
2024-02-29 $7.44 $8.19 $7.33 $7.48 $7.48 1,052,445
2024-02-28 $8.81 $8.93 $8.50 $8.60 $8.60 420,434
2024-02-27 $9.02 $9.08 $8.72 $8.80 $8.80 151,211
2024-02-26 $9.08 $9.34 $8.91 $8.96 $8.96 218,767
2024-02-23 $9.13 $9.33 $8.99 $9.06 $9.06 235,900
2024-02-22 $8.80 $9.12 $8.80 $9.09 $9.09 376,185
2024-02-21 $9.05 $9.12 $8.43 $8.65 $8.65 670,998
2024-02-20 $9.66 $9.77 $8.99 $9.18 $9.18 688,179
2024-02-16 $10.43 $10.51 $9.73 $9.84 $9.84 216,974
2024-02-15 $10.36 $10.61 $10.36 $10.55 $10.55 134,924
2024-02-14 $10.39 $10.39 $10.07 $10.21 $10.21 116,910
2024-02-13 $10.37 $10.45 $10.09 $10.22 $10.22 164,078
2024-02-12 $10.43 $11.03 $10.43 $10.89 $10.89 115,577
2024-02-09 $10.16 $10.51 $10.13 $10.39 $10.39 140,043
2024-02-08 $10.19 $10.31 $10.09 $10.17 $10.17 89,484
2024-02-07 $10.38 $10.38 $9.97 $10.13 $10.13 135,192
2024-02-06 $10.20 $10.49 $10.05 $10.32 $10.32 86,818
2024-02-05 $10.34 $10.39 $10.08 $10.21 $10.21 101,208
2024-02-02 $10.37 $10.63 $10.24 $10.51 $10.51 70,311
2024-02-01 $10.27 $10.66 $10.27 $10.56 $10.56 161,971
2024-01-31 $10.22 $10.57 $10.18 $10.18 $10.18 96,099
2024-01-30 $10.58 $10.58 $10.18 $10.30 $10.30 76,697
2024-01-29 $10.39 $10.64 $10.20 $10.61 $10.61 127,549
2024-01-26 $10.39 $10.57 $10.36 $10.41 $10.41 58,958
2024-01-25 $10.28 $10.47 $10.12 $10.40 $10.40 100,131
2024-01-24 $10.95 $10.95 $9.85 $10.11 $10.11 290,703
2024-01-23 $11.15 $11.15 $10.62 $10.77 $10.77 93,009
2024-01-22 $10.88 $11.25 $10.82 $10.96 $10.96 119,788
2024-01-19 $10.78 $10.85 $10.55 $10.79 $10.79 97,872
2024-01-18 $11.01 $11.01 $10.43 $10.68 $10.68 118,107
2024-01-17 $10.54 $11.06 $10.54 $10.84 $10.84 129,678
2024-01-16 $11.03 $11.06 $10.55 $10.74 $10.74 94,506
2024-01-12 $11.21 $11.62 $11.16 $11.17 $11.17 118,605
2024-01-11 $11.06 $11.12 $10.77 $11.10 $11.10 143,262
2024-01-10 $11.08 $11.20 $10.84 $11.15 $11.15 138,074
2024-01-09 $11.42 $11.42 $11.04 $11.08 $11.08 125,542
2024-01-08 $11.29 $11.74 $11.15 $11.68 $11.68 101,599
2024-01-05 $11.03 $11.66 $11.03 $11.36 $11.36 185,726
2024-01-04 $11.15 $11.22 $11.00 $11.07 $11.07 95,023
2024-01-03 $11.60 $11.76 $11.05 $11.12 $11.12 149,091
2024-01-02 $12.25 $12.29 $11.64 $11.83 $11.83 160,238
2023-12-29 $12.65 $12.72 $12.47 $12.47 $12.47 105,815
2023-12-28 $12.22 $12.78 $12.06 $12.63 $12.63 123,437
2023-12-27 $12.54 $12.80 $12.22 $12.35 $12.35 215,066
2023-12-26 $12.16 $12.56 $12.13 $12.54 $12.54 79,671
2023-12-22 $12.12 $12.34 $12.00 $12.17 $12.17 92,406
2023-12-21 $11.83 $12.12 $11.73 $12.10 $12.10 71,428
2023-12-20 $11.88 $12.28 $11.53 $11.56 $11.56 137,305
2023-12-19 $11.66 $11.91 $11.66 $11.81 $11.81 91,851
2023-12-18 $11.47 $11.73 $11.34 $11.49 $11.49 95,746
2023-12-15 $11.71 $11.84 $11.38 $11.41 $11.41 255,412
2023-12-14 $11.75 $12.00 $11.32 $11.61 $11.61 236,729
2023-12-13 $10.85 $11.52 $10.69 $11.47 $11.47 243,488
2023-12-12 $10.98 $11.15 $10.83 $10.85 $10.85 90,005
2023-12-11 $10.79 $11.00 $10.74 $10.96 $10.96 166,657
2023-12-08 $10.20 $10.83 $10.20 $10.77 $10.77 147,081
2023-12-07 $10.08 $10.24 $9.90 $10.18 $10.18 107,921
2023-12-06 $9.88 $10.27 $9.88 $10.00 $10.00 111,249
2023-12-05 $9.87 $10.12 $9.63 $9.73 $9.73 102,490
2023-12-04 $9.38 $10.05 $9.37 $9.89 $9.89 203,401
2023-12-01 $8.74 $9.37 $8.70 $9.32 $9.32 130,649
2023-11-30 $9.09 $9.13 $8.80 $8.86 $8.86 100,406
2023-11-29 $9.30 $9.58 $9.06 $9.07 $9.07 155,694
2023-11-28 $9.30 $9.30 $9.07 $9.19 $9.19 70,251
2023-11-27 $9.50 $9.50 $9.23 $9.30 $9.30 92,889
2023-11-24 $9.41 $9.54 $9.35 $9.50 $9.50 65,428
2023-11-22 $9.28 $9.69 $9.20 $9.47 $9.47 106,760
2023-11-21 $9.25 $9.28 $9.06 $9.15 $9.15 112,072
2023-11-20 $9.57 $9.63 $9.35 $9.39 $9.39 92,124
2023-11-17 $9.72 $9.81 $9.41 $9.53 $9.53 127,629
2023-11-16 $9.75 $9.89 $9.50 $9.57 $9.57 193,328
2023-11-15 $9.45 $10.00 $9.45 $9.86 $9.86 222,969
2023-11-14 $8.87 $9.37 $8.83 $9.37 $9.37 222,587
2023-11-13 $8.78 $8.81 $8.51 $8.52 $8.52 173,699
2023-11-10 $8.79 $9.03 $8.75 $8.90 $8.90 160,368
2023-11-09 $8.93 $9.10 $8.64 $8.77 $8.77 162,036
2023-11-08 $9.11 $9.13 $8.88 $8.90 $8.90 126,139
2023-11-07 $9.27 $9.48 $8.95 $9.09 $9.09 118,579
2023-11-06 $9.63 $9.69 $9.22 $9.34 $9.34 157,502
2023-11-03 $9.40 $9.94 $9.33 $9.59 $9.59 259,770
2023-11-02 $8.31 $9.52 $8.09 $9.29 $9.29 515,133
2023-11-01 $8.09 $8.09 $7.73 $7.99 $7.99 489,756
2023-10-31 $8.12 $8.39 $7.93 $8.09 $8.09 501,759
2023-10-30 $7.92 $8.14 $7.84 $8.07 $8.07 216,607
2023-10-27 $7.39 $7.94 $7.39 $7.88 $7.88 460,784
2023-10-26 $7.64 $7.80 $7.20 $7.38 $7.38 195,387
2023-10-25 $7.93 $7.94 $7.56 $7.57 $7.57 207,231
2023-10-24 $7.75 $8.01 $7.71 $7.94 $7.94 170,138
2023-10-23 $7.64 $8.15 $7.58 $7.73 $7.73 247,496
2023-10-20 $8.06 $8.22 $7.73 $7.76 $7.76 346,707
2023-10-19 $8.07 $8.29 $8.00 $8.07 $8.07 126,259
2023-10-18 $8.09 $8.39 $8.01 $8.08 $8.08 166,508
2023-10-17 $7.34 $8.29 $7.30 $8.22 $8.22 286,424
2023-10-16 $7.14 $7.41 $7.02 $7.38 $7.38 178,718
2023-10-13 $7.16 $7.25 $6.97 $7.05 $7.05 259,524
2023-10-12 $7.32 $7.33 $6.95 $7.14 $7.14 302,810
2023-10-11 $7.61 $7.77 $7.27 $7.30 $7.30 154,787
2023-10-10 $7.40 $7.85 $7.40 $7.63 $7.63 196,432
2023-10-09 $7.61 $7.62 $7.19 $7.40 $7.40 236,570
2023-10-06 $8.05 $8.10 $7.52 $7.75 $7.75 580,885
2023-10-05 $7.77 $8.05 $7.70 $7.90 $7.90 273,344
2023-10-04 $7.49 $7.96 $7.23 $7.82 $7.82 374,979
2023-10-03 $7.78 $7.79 $7.22 $7.52 $7.52 512,330
2023-10-02 $8.04 $8.13 $7.85 $7.96 $7.96 252,968
2023-09-29 $8.45 $8.54 $8.01 $8.04 $8.04 188,331
2023-09-28 $7.98 $8.32 $7.93 $8.19 $8.19 235,243
2023-09-27 $8.11 $8.16 $7.86 $8.02 $8.02 299,308
2023-09-26 $8.17 $8.28 $7.93 $8.01 $8.01 363,245
2023-09-25 $8.22 $8.32 $8.04 $8.21 $8.21 242,004
2023-09-22 $8.51 $8.70 $8.24 $8.25 $8.25 243,981
2023-09-21 $8.83 $8.88 $8.50 $8.56 $8.56 270,661
2023-09-20 $8.41 $9.03 $8.39 $8.82 $8.82 410,551
2023-09-19 $8.86 $8.95 $8.31 $8.42 $8.42 427,108
2023-09-18 $9.92 $9.92 $8.89 $8.90 $8.90 504,638
2023-09-15 $10.17 $10.22 $9.83 $9.94 $9.94 436,047
2023-09-14 $10.43 $10.44 $10.08 $10.20 $10.20 188,805
2023-09-13 $10.28 $10.45 $10.17 $10.37 $10.37 276,122
2023-09-12 $10.58 $10.58 $10.20 $10.31 $10.31 246,382
2023-09-11 $10.47 $10.64 $10.14 $10.57 $10.57 293,895
2023-09-08 $10.41 $10.51 $10.05 $10.47 $10.47 340,310
2023-09-07 $10.13 $10.18 $9.84 $10.05 $10.05 322,999
2023-09-06 $10.22 $10.43 $10.00 $10.20 $10.20 381,929
2023-09-05 $10.38 $10.38 $9.98 $10.22 $10.22 402,246
2023-09-01 $10.55 $11.09 $10.34 $10.42 $10.42 432,940
2023-08-31 $10.39 $10.44 $10.30 $10.37 $10.37 441,488
2023-08-30 $10.25 $10.50 $10.16 $10.32 $10.32 272,189
2023-08-29 $10.29 $10.51 $10.22 $10.32 $10.32 225,784
2023-08-28 $10.64 $10.88 $10.26 $10.30 $10.30 334,499
2023-08-25 $10.77 $11.15 $10.44 $10.58 $10.58 526,263
2023-08-24 $10.36 $10.58 $10.19 $10.42 $10.42 493,953
2023-08-23 $10.37 $10.76 $10.23 $10.45 $10.45 420,034
2023-08-22 $10.40 $10.61 $10.03 $10.38 $10.38 635,173
2023-08-21 $10.87 $11.28 $10.36 $10.40 $10.40 729,085
2023-08-18 $10.03 $10.91 $10.01 $10.80 $10.80 1,208,484
2023-08-17 $11.50 $11.55 $10.83 $10.91 $10.91 818,429
2023-08-16 $11.91 $11.93 $11.40 $11.42 $11.42 421,802
2023-08-15 $12.58 $12.61 $11.77 $11.78 $11.78 371,953
2023-08-14 $12.78 $12.78 $12.20 $12.58 $12.58 521,387
2023-08-11 $13.12 $13.35 $12.72 $12.76 $12.76 390,212
2023-08-10 $13.89 $13.94 $13.07 $13.18 $13.18 276,977
2023-08-09 $14.21 $14.21 $13.58 $13.84 $13.84 265,682
2023-08-08 $13.89 $14.24 $13.63 $14.21 $14.21 278,838
2023-08-07 $13.29 $14.01 $13.20 $13.94 $13.94 297,720
2023-08-04 $13.37 $13.63 $13.23 $13.31 $13.31 188,243
2023-08-03 $13.75 $14.20 $13.34 $13.37 $13.37 210,470
2023-08-02 $14.03 $14.03 $13.50 $13.87 $13.87 142,850
2023-08-01 $14.45 $14.57 $13.84 $14.21 $14.21 249,750
2023-07-31 $14.17 $14.63 $14.13 $14.55 $14.55 161,108
2023-07-28 $14.27 $14.57 $14.05 $14.12 $14.12 83,041
2023-07-27 $14.35 $14.48 $14.03 $14.20 $14.20 109,526
2023-07-26 $14.24 $14.57 $14.19 $14.34 $14.34 91,049
2023-07-25 $14.20 $14.46 $13.93 $14.29 $14.29 164,355
2023-07-24 $14.99 $15.10 $14.16 $14.21 $14.21 215,525
2023-07-21 $15.70 $15.76 $14.78 $15.00 $15.00 239,753
2023-07-20 $15.60 $15.62 $15.38 $15.53 $15.53 140,779
2023-07-19 $15.10 $15.64 $15.06 $15.60 $15.60 213,028
2023-07-18 $14.65 $15.10 $14.59 $15.07 $15.07 188,081
2023-07-17 $14.91 $15.22 $14.66 $14.67 $14.67 209,224
2023-07-14 $14.70 $15.03 $14.60 $15.01 $15.01 190,810
2023-07-13 $15.07 $15.27 $14.73 $14.77 $14.77 265,888
2023-07-12 $15.11 $15.26 $14.83 $14.98 $14.98 260,446
2023-07-11 $14.82 $15.06 $14.73 $14.92 $14.92 348,434
2023-07-10 $14.03 $14.72 $13.90 $14.72 $14.72 293,045
2023-07-07 $13.39 $14.29 $13.39 $13.89 $13.89 375,162
2023-07-06 $13.38 $13.38 $12.63 $13.36 $13.36 396,538
2023-07-05 $14.21 $14.30 $13.34 $13.43 $13.43 310,871
2023-07-03 $13.85 $14.35 $13.80 $14.21 $14.21 131,399
2023-06-30 $14.26 $14.29 $13.77 $13.83 $13.83 169,280
2023-06-29 $13.78 $14.39 $13.78 $14.13 $14.13 176,508
2023-06-28 $14.09 $14.39 $13.67 $13.73 $13.73 234,135
2023-06-27 $13.33 $14.15 $13.17 $14.09 $14.09 353,769
2023-06-26 $12.76 $13.23 $12.42 $13.22 $13.22 391,751
2023-06-23 $13.19 $13.32 $12.69 $12.84 $12.84 2,383,022
2023-06-22 $13.14 $13.78 $12.96 $13.23 $13.23 464,983
2023-06-21 $12.62 $13.59 $12.62 $13.42 $13.42 487,399
2023-06-20 $12.54 $12.98 $12.26 $12.80 $12.80 310,930
2023-06-16 $13.03 $13.14 $12.54 $12.54 $12.54 463,318
2023-06-15 $12.30 $12.91 $12.24 $12.89 $12.89 456,703
2023-06-14 $12.60 $12.77 $12.07 $12.32 $12.32 445,891
2023-06-13 $12.46 $12.87 $12.46 $12.54 $12.54 445,627
2023-06-12 $12.40 $12.67 $12.21 $12.37 $12.37 320,899
2023-06-09 $12.94 $12.96 $12.18 $12.34 $12.34 907,221
2023-06-08 $13.16 $13.30 $12.70 $12.96 $12.96 435,900
2023-06-07 $13.10 $13.79 $12.91 $13.30 $13.30 1,166,917
2023-06-06 $12.20 $12.73 $12.19 $12.56 $12.56 531,013
2023-06-05 $13.00 $13.00 $12.23 $12.35 $12.35 507,974
2023-06-02 $12.71 $13.03 $12.54 $12.83 $12.83 353,247
2023-06-01 $12.64 $13.02 $12.39 $12.54 $12.54 538,987
2023-05-31 $12.62 $13.11 $12.15 $12.67 $12.67 420,765
2023-05-30 $13.68 $13.82 $12.60 $12.60 $12.60 670,961
2023-05-26 $14.72 $14.77 $13.28 $13.62 $13.62 645,254
2023-05-25 $16.42 $16.50 $14.57 $14.64 $14.64 1,475,892
2023-05-24 $13.92 $14.60 $13.86 $14.45 $14.45 679,490
2023-05-23 $14.01 $14.65 $13.62 $13.96 $13.96 339,454
2023-05-22 $13.95 $14.64 $13.93 $14.08 $14.08 440,093
2023-05-19 $13.99 $14.36 $13.75 $13.86 $13.86 232,729
2023-05-18 $13.35 $13.97 $13.14 $13.86 $13.86 193,548
2023-05-17 $13.00 $13.88 $12.93 $13.35 $13.35 292,687
2023-05-16 $12.51 $12.93 $12.38 $12.93 $12.93 102,785
2023-05-15 $12.54 $12.64 $12.30 $12.61 $12.61 134,181
2023-05-12 $12.84 $12.84 $12.36 $12.45 $12.45 123,571
2023-05-11 $12.74 $12.94 $12.56 $12.82 $12.82 155,097
2023-05-10 $12.90 $13.05 $12.41 $12.74 $12.74 168,025
2023-05-09 $12.39 $12.86 $12.21 $12.70 $12.70 243,781
2023-05-08 $12.88 $12.88 $12.23 $12.45 $12.45 319,138
2023-05-05 $13.13 $13.33 $12.55 $12.83 $12.83 193,406
2023-05-04 $12.73 $13.27 $12.51 $12.93 $12.93 261,234
2023-05-03 $13.05 $13.22 $12.76 $12.80 $12.80 258,150
2023-05-02 $12.98 $13.08 $12.54 $12.91 $12.91 228,413
2023-05-01 $13.01 $13.34 $12.97 $13.02 $13.02 141,441
2023-04-28 $12.83 $13.36 $12.72 $13.07 $13.07 224,667
2023-04-27 $12.86 $13.01 $12.44 $12.80 $12.80 374,851
2023-04-26 $12.90 $13.15 $12.69 $12.71 $12.71 266,883
2023-04-25 $13.10 $13.39 $12.64 $12.81 $12.81 317,184
2023-04-24 $14.07 $14.10 $13.14 $13.19 $13.19 252,512
2023-04-21 $13.93 $14.40 $13.93 $14.05 $14.05 196,829
2023-04-20 $13.82 $14.44 $13.66 $13.96 $13.96 155,779
2023-04-19 $13.87 $14.27 $13.69 $13.94 $13.94 331,917
2023-04-18 $14.76 $14.76 $13.96 $14.06 $14.06 460,332
2023-04-17 $15.24 $15.41 $14.53 $14.62 $14.62 310,896
2023-04-14 $14.81 $15.43 $14.81 $15.24 $15.24 249,680
2023-04-13 $14.97 $15.34 $14.83 $14.84 $14.84 206,300
2023-04-12 $15.82 $15.89 $14.88 $14.91 $14.91 265,754
2023-04-11 $15.01 $15.87 $14.99 $15.63 $15.63 333,441
2023-04-10 $14.33 $15.13 $14.14 $14.94 $14.94 270,658
2023-04-06 $14.29 $14.53 $14.19 $14.41 $14.41 147,250
2023-04-05 $14.41 $14.61 $14.23 $14.32 $14.32 207,820
2023-04-04 $14.76 $14.78 $13.97 $14.52 $14.52 285,710
2023-04-03 $14.41 $14.91 $14.20 $14.76 $14.76 427,801
2023-03-31 $14.30 $14.69 $14.12 $14.32 $14.32 303,403
2023-03-30 $14.13 $14.34 $13.82 $14.23 $14.23 204,519
2023-03-29 $13.74 $14.11 $13.70 $14.00 $14.00 297,504
2023-03-28 $14.05 $14.10 $13.30 $13.58 $13.58 319,950
2023-03-27 $14.28 $14.67 $14.00 $14.02 $14.02 545,519
2023-03-24 $13.62 $14.13 $13.32 $14.12 $14.12 541,779
2023-03-23 $13.50 $13.87 $13.36 $13.77 $13.77 442,831
2023-03-22 $13.67 $13.92 $13.31 $13.58 $13.58 630,447
2023-03-21 $12.69 $13.20 $12.61 $13.15 $13.15 495,327
2023-03-20 $12.17 $12.57 $11.85 $12.49 $12.49 511,621
2023-03-17 $11.84 $12.20 $11.69 $12.17 $12.17 1,116,627
2023-03-16 $11.27 $12.15 $11.16 $12.02 $12.02 472,002
2023-03-15 $10.95 $11.55 $10.80 $11.45 $11.45 612,659
2023-03-14 $11.28 $11.35 $10.85 $10.99 $10.99 486,721
2023-03-13 $10.94 $11.06 $10.45 $10.91 $10.91 508,896
2023-03-10 $11.58 $12.12 $11.22 $11.31 $11.31 441,701
2023-03-09 $12.25 $12.25 $11.65 $11.67 $11.67 504,703
2023-03-08 $12.00 $12.71 $11.75 $12.34 $12.34 901,381
2023-03-07 $11.47 $11.88 $11.47 $11.70 $11.70 341,206
2023-03-06 $11.50 $11.85 $11.31 $11.50 $11.50 535,152
2023-03-03 $11.27 $11.70 $11.04 $11.50 $11.50 471,513
2023-03-02 $10.76 $11.26 $10.66 $11.19 $11.19 778,367
2023-03-01 $9.74 $11.49 $9.24 $10.82 $10.82 3,163,750
2023-02-28 $8.48 $8.72 $8.42 $8.51 $8.51 129,324
2023-02-27 $8.70 $8.81 $8.47 $8.48 $8.48 110,482
2023-02-24 $9.14 $9.34 $8.60 $8.61 $8.61 167,411
2023-02-23 $9.50 $9.66 $9.31 $9.35 $9.35 132,757
2023-02-22 $9.45 $9.50 $9.13 $9.39 $9.39 178,477
2023-02-21 $9.47 $9.66 $9.25 $9.40 $9.40 134,692
2023-02-17 $10.10 $10.16 $9.30 $9.58 $9.58 308,447
2023-02-16 $10.17 $10.42 $10.10 $10.19 $10.19 237,015
2023-02-15 $10.33 $10.46 $10.10 $10.35 $10.35 131,027
2023-02-14 $9.82 $10.44 $9.72 $10.38 $10.38 310,876
2023-02-13 $9.62 $10.03 $9.56 $9.91 $9.91 277,773
2023-02-10 $9.48 $9.68 $9.28 $9.60 $9.60 224,001
2023-02-09 $9.87 $9.87 $9.47 $9.58 $9.58 206,881
2023-02-08 $9.85 $10.01 $9.68 $9.77 $9.77 121,644
2023-02-07 $9.86 $9.98 $9.47 $9.97 $9.97 270,144
2023-02-06 $9.70 $10.03 $9.70 $9.91 $9.91 175,681
2023-02-03 $8.88 $10.07 $8.88 $9.77 $9.77 534,065
2023-02-02 $9.18 $9.27 $8.82 $9.02 $9.02 332,981
2023-02-01 $8.97 $9.20 $8.62 $8.92 $8.92 311,377
2023-01-31 $8.78 $9.00 $8.69 $8.94 $8.94 197,883
2023-01-30 $8.80 $9.03 $8.68 $8.71 $8.71 125,027
2023-01-27 $8.73 $9.18 $8.64 $8.97 $8.97 238,087
2023-01-26 $8.77 $8.93 $8.54 $8.73 $8.73 98,597
2023-01-25 $8.35 $8.66 $8.29 $8.64 $8.64 131,572
2023-01-24 $8.73 $8.83 $8.48 $8.51 $8.51 176,375
2023-01-23 $8.55 $9.57 $8.54 $8.85 $8.85 689,083
2023-01-20 $8.13 $8.63 $8.07 $8.56 $8.56 352,890
2023-01-19 $8.04 $8.26 $7.87 $8.01 $8.01 206,437
2023-01-18 $8.88 $8.95 $8.18 $8.18 $8.18 305,434
2023-01-17 $8.90 $8.96 $8.59 $8.80 $8.80 270,957
2023-01-13 $8.46 $9.03 $8.46 $8.87 $8.87 380,397
2023-01-12 $8.30 $8.66 $8.20 $8.59 $8.59 264,980
2023-01-11 $8.08 $8.43 $8.03 $8.25 $8.25 429,652
2023-01-10 $7.24 $8.08 $7.24 $8.02 $8.02 548,722
2023-01-09 $6.51 $7.46 $6.49 $7.29 $7.29 481,991
2023-01-06 $6.25 $6.51 $6.24 $6.36 $6.36 121,057
2023-01-05 $6.18 $6.24 $5.97 $6.17 $6.17 183,815
2023-01-04 $5.83 $6.29 $5.69 $6.27 $6.27 230,154
2023-01-03 $5.68 $5.85 $5.62 $5.81 $5.81 228,949
2022-12-30 $5.58 $5.67 $5.46 $5.58 $5.58 160,466
2022-12-29 $5.49 $5.61 $5.44 $5.60 $5.60 208,710
2022-12-28 $5.47 $5.60 $5.35 $5.39 $5.39 248,254
2022-12-27 $5.66 $5.79 $5.40 $5.50 $5.50 478,882
2022-12-23 $5.84 $5.84 $5.56 $5.70 $5.70 355,596
2022-12-22 $6.02 $6.07 $5.58 $5.87 $5.87 615,648
2022-12-21 $6.50 $6.55 $5.63 $6.10 $6.10 748,090
2022-12-20 $6.75 $6.89 $6.61 $6.63 $6.63 121,231
2022-12-19 $7.37 $7.37 $6.65 $6.80 $6.80 201,118
2022-12-16 $7.23 $7.47 $7.14 $7.42 $7.42 196,764
2022-12-15 $7.36 $7.36 $7.17 $7.27 $7.27 157,132
2022-12-14 $7.53 $7.87 $7.49 $7.50 $7.50 227,340
2022-12-13 $7.80 $7.80 $7.40 $7.52 $7.52 176,467
2022-12-12 $7.26 $7.47 $7.05 $7.45 $7.45 109,807
2022-12-09 $7.27 $7.40 $7.21 $7.29 $7.29 67,937
2022-12-08 $7.17 $7.41 $7.10 $7.32 $7.32 105,920
2022-12-07 $7.34 $7.34 $7.01 $7.18 $7.18 289,221
2022-12-06 $7.66 $7.68 $7.23 $7.26 $7.26 162,675
2022-12-05 $8.17 $8.17 $7.67 $7.69 $7.69 140,368
2022-12-02 $8.18 $8.27 $7.91 $8.24 $8.24 171,330
2022-12-01 $8.36 $8.50 $8.02 $8.24 $8.24 163,379
2022-11-30 $8.10 $8.40 $7.91 $8.29 $8.29 280,715
2022-11-29 $7.96 $8.08 $7.84 $8.08 $8.08 126,561
2022-11-28 $8.07 $8.15 $7.91 $7.95 $7.95 163,808
2022-11-25 $8.20 $8.29 $8.09 $8.16 $8.16 63,288
2022-11-23 $8.38 $8.41 $8.18 $8.30 $8.30 91,328
2022-11-22 $8.43 $8.44 $8.08 $8.34 $8.34 156,165
2022-11-21 $8.60 $9.45 $8.43 $8.43 $8.43 281,752
2022-11-18 $8.17 $8.68 $8.17 $8.53 $8.53 284,431
2022-11-17 $7.58 $8.19 $7.56 $8.16 $8.16 287,229
2022-11-16 $7.54 $8.08 $7.52 $7.87 $7.87 247,986
2022-11-15 $7.97 $8.25 $7.56 $7.65 $7.65 381,721
2022-11-14 $7.73 $7.87 $7.58 $7.58 $7.58 240,143
2022-11-11 $7.75 $8.08 $7.67 $7.78 $7.78 390,390
2022-11-10 $7.43 $7.94 $7.38 $7.55 $7.55 570,113
2022-11-09 $6.98 $7.03 $6.80 $6.88 $6.88 213,744
2022-11-08 $6.97 $7.15 $6.75 $7.10 $7.10 219,339
2022-11-07 $6.87 $7.22 $6.73 $6.95 $6.95 220,613
2022-11-04 $6.76 $6.90 $6.66 $6.84 $6.84 254,063
2022-11-03 $7.90 $7.90 $6.54 $6.71 $6.71 590,936
2022-11-02 $7.95 $8.01 $7.66 $7.71 $7.71 196,134
2022-11-01 $8.44 $8.65 $7.88 $7.90 $7.90 140,250
2022-10-31 $8.16 $8.39 $8.08 $8.22 $8.22 167,909
2022-10-28 $8.20 $8.44 $8.13 $8.20 $8.20 188,898
2022-10-27 $8.32 $8.47 $8.17 $8.17 $8.17 108,888
2022-10-26 $8.32 $8.65 $8.19 $8.21 $8.21 153,675
2022-10-25 $8.07 $8.35 $7.95 $8.27 $8.27 323,573
2022-10-24 $8.09 $8.17 $7.95 $8.06 $8.06 91,349
2022-10-21 $8.06 $8.36 $7.96 $8.06 $8.06 297,005
2022-10-20 $7.92 $8.20 $7.91 $8.11 $8.11 132,285
2022-10-19 $7.96 $8.18 $7.80 $7.97 $7.97 104,126
2022-10-18 $7.77 $8.04 $7.77 $7.99 $7.99 196,346
2022-10-17 $7.72 $7.90 $7.55 $7.56 $7.56 116,013
2022-10-14 $7.73 $7.77 $7.37 $7.49 $7.49 211,227
2022-10-13 $7.44 $7.74 $7.29 $7.62 $7.62 246,222
2022-10-12 $7.75 $8.13 $7.66 $7.78 $7.78 369,696
2022-10-11 $7.37 $7.63 $7.25 $7.52 $7.52 390,865
2022-10-10 $7.45 $7.58 $7.22 $7.34 $7.34 260,054
2022-10-07 $7.31 $7.50 $7.08 $7.47 $7.47 146,068
2022-10-06 $7.39 $7.72 $7.32 $7.44 $7.44 229,858
2022-10-05 $7.15 $7.49 $7.15 $7.41 $7.41 252,933
2022-10-04 $6.87 $7.30 $6.83 $7.28 $7.28 263,005
2022-10-03 $6.85 $6.86 $6.32 $6.65 $6.65 296,264
2022-09-30 $6.70 $6.80 $6.48 $6.73 $6.73 287,634
2022-09-29 $6.55 $6.79 $6.36 $6.72 $6.72 415,492
2022-09-28 $6.26 $6.85 $6.26 $6.68 $6.68 389,096
2022-09-27 $6.34 $6.53 $5.95 $6.21 $6.21 410,464
2022-09-26 $6.43 $6.65 $6.14 $6.22 $6.22 215,927
2022-09-23 $6.69 $6.75 $6.35 $6.46 $6.46 317,833
2022-09-22 $7.13 $7.13 $6.57 $6.73 $6.73 478,847
2022-09-21 $7.31 $7.36 $7.00 $7.03 $7.03 257,506
2022-09-20 $7.35 $7.40 $7.09 $7.28 $7.28 219,322
2022-09-19 $7.50 $7.75 $7.40 $7.44 $7.44 134,041
2022-09-16 $7.55 $7.66 $7.40 $7.64 $7.64 171,814
2022-09-15 $7.58 $8.05 $7.58 $7.73 $7.73 209,054
2022-09-14 $7.76 $7.77 $7.51 $7.64 $7.64 208,982
2022-09-13 $7.98 $8.07 $7.54 $7.60 $7.60 210,369
2022-09-12 $8.08 $8.34 $8.06 $8.27 $8.27 152,629
2022-09-09 $7.71 $8.30 $7.71 $7.98 $7.98 193,968
2022-09-08 $7.98 $8.04 $7.72 $7.94 $7.94 141,386
2022-09-07 $7.48 $8.11 $7.40 $8.00 $8.00 186,161
2022-09-06 $7.82 $7.83 $7.43 $7.53 $7.53 269,065
2022-09-02 $7.75 $7.87 $7.51 $7.79 $7.79 144,033
2022-09-01 $7.40 $7.58 $7.28 $7.58 $7.58 236,563
2022-08-31 $7.72 $7.72 $7.35 $7.43 $7.43 200,124
2022-08-30 $7.95 $7.95 $7.51 $7.56 $7.56 154,926
2022-08-29 $7.80 $7.96 $7.66 $7.74 $7.74 164,423
2022-08-26 $8.35 $8.40 $7.82 $7.90 $7.90 239,906
2022-08-25 $8.17 $8.44 $8.04 $8.28 $8.28 114,651
2022-08-24 $7.95 $8.23 $7.83 $8.12 $8.12 129,245
2022-08-23 $8.06 $8.36 $7.95 $7.98 $7.98 154,427
2022-08-22 $8.14 $8.21 $7.91 $8.07 $8.07 306,214
2022-08-19 $8.64 $8.72 $8.27 $8.37 $8.37 298,313
2022-08-18 $8.86 $8.90 $8.63 $8.81 $8.81 157,256
2022-08-17 $8.89 $8.98 $8.63 $8.85 $8.85 254,138
2022-08-16 $8.77 $9.21 $8.68 $9.05 $9.05 268,543
2022-08-15 $8.68 $9.05 $8.60 $8.83 $8.83 269,140
2022-08-12 $9.00 $9.10 $8.50 $8.80 $8.80 602,178
2022-08-11 $8.46 $10.35 $8.46 $8.72 $8.72 1,527,102
2022-08-10 $10.08 $10.81 $10.06 $10.65 $10.65 688,998
2022-08-09 $10.02 $10.25 $9.66 $9.77 $9.77 323,908
2022-08-08 $9.41 $10.34 $9.41 $10.19 $10.19 382,733
2022-08-05 $9.32 $9.70 $9.26 $9.36 $9.36 138,333
2022-08-04 $9.93 $9.93 $9.43 $9.48 $9.48 186,854
2022-08-03 $9.22 $9.87 $9.20 $9.85 $9.85 249,776
2022-08-02 $8.50 $9.24 $8.38 $9.11 $9.11 284,654
2022-08-01 $8.65 $8.81 $8.42 $8.58 $8.58 190,703
2022-07-29 $8.88 $9.01 $8.64 $8.74 $8.74 219,035
2022-07-28 $8.33 $8.93 $8.33 $8.88 $8.88 220,639
2022-07-27 $8.24 $8.42 $8.14 $8.35 $8.35 169,514
2022-07-26 $8.54 $8.59 $8.01 $8.07 $8.07 242,796
2022-07-25 $8.45 $8.64 $8.15 $8.61 $8.61 167,416
2022-07-22 $8.95 $8.96 $8.40 $8.46 $8.46 218,306
2022-07-21 $9.06 $9.06 $8.69 $8.90 $8.90 320,030
2022-07-20 $8.92 $9.27 $8.92 $9.21 $9.21 230,542
2022-07-19 $8.61 $9.21 $8.49 $8.92 $8.92 373,727
2022-07-18 $8.25 $8.59 $8.21 $8.43 $8.43 291,413
2022-07-15 $8.40 $8.60 $8.06 $8.14 $8.14 632,132
2022-07-14 $7.67 $8.03 $7.64 $7.91 $7.91 256,623
2022-07-13 $7.58 $7.86 $7.41 $7.85 $7.85 256,448
2022-07-12 $7.64 $7.91 $7.56 $7.77 $7.77 259,433
2022-07-11 $8.15 $8.15 $7.53 $7.65 $7.65 446,977
2022-07-08 $8.30 $8.47 $8.06 $8.16 $8.16 243,535
2022-07-07 $8.28 $8.43 $8.11 $8.20 $8.20 357,722
2022-07-06 $8.62 $8.75 $8.21 $8.22 $8.22 293,458
2022-07-05 $7.95 $8.64 $7.76 $8.60 $8.60 343,314
2022-07-01 $8.02 $8.21 $7.89 $8.14 $8.14 284,141
2022-06-30 $7.75 $8.07 $7.56 $8.03 $8.03 354,204
2022-06-29 $8.33 $8.33 $7.69 $7.97 $7.97 330,700
2022-06-28 $8.40 $8.82 $8.22 $8.29 $8.29 395,787
2022-06-27 $8.69 $8.94 $8.10 $8.29 $8.29 739,081
2022-06-24 $8.35 $8.97 $8.34 $8.53 $8.53 2,103,449
2022-06-23 $8.00 $8.36 $7.90 $8.29 $8.29 542,899
2022-06-22 $7.45 $8.04 $7.42 $8.01 $8.01 553,655
2022-06-21 $8.64 $8.65 $7.59 $7.61 $7.61 846,097
2022-06-17 $7.73 $8.43 $7.73 $8.43 $8.43 3,706,371
2022-06-16 $7.78 $7.78 $7.37 $7.69 $7.69 892,820
2022-06-15 $7.55 $8.25 $7.54 $8.05 $8.05 829,519
2022-06-14 $7.30 $7.65 $7.11 $7.43 $7.43 782,704
2022-06-13 $7.85 $7.85 $7.00 $7.17 $7.17 1,120,994
2022-06-10 $8.67 $8.73 $8.02 $8.17 $8.17 802,471
2022-06-09 $9.35 $9.38 $8.93 $8.97 $8.97 675,435
2022-06-08 $9.61 $9.76 $9.37 $9.44 $9.44 395,531
2022-06-07 $9.00 $9.70 $8.87 $9.67 $9.67 683,967
2022-06-06 $9.24 $9.63 $8.62 $9.19 $9.19 1,189,283
2022-06-03 $9.87 $10.07 $9.72 $9.82 $9.82 390,832
2022-06-02 $9.75 $10.19 $9.71 $10.12 $10.12 373,633
2022-06-01 $9.89 $10.24 $9.44 $9.75 $9.75 656,235
2022-05-31 $10.61 $10.67 $9.80 $9.84 $9.84 927,586
2022-05-27 $10.25 $11.03 $10.05 $10.77 $10.77 2,840,632
2022-05-26 $8.17 $9.19 $8.13 $8.61 $8.61 1,209,861
2022-05-25 $7.22 $8.16 $7.14 $8.00 $8.00 939,834
2022-05-24 $7.58 $7.60 $6.91 $7.26 $7.26 722,069
2022-05-23 $8.00 $8.00 $7.36 $7.65 $7.65 482,197
2022-05-20 $8.34 $8.39 $7.69 $7.93 $7.93 429,879
2022-05-19 $8.29 $8.54 $7.92 $8.16 $8.16 466,323
2022-05-18 $9.03 $9.06 $8.29 $8.42 $8.42 313,219
2022-05-17 $9.06 $9.26 $8.85 $9.12 $9.12 338,851
2022-05-16 $9.01 $9.30 $8.67 $8.76 $8.76 334,624
2022-05-13 $8.99 $9.46 $8.95 $9.04 $9.04 592,696
2022-05-12 $8.70 $9.09 $8.28 $8.73 $8.73 852,051
2022-05-11 $9.59 $9.73 $8.80 $8.86 $8.86 522,994
2022-05-10 $9.76 $9.87 $9.27 $9.66 $9.66 417,504
2022-05-09 $10.51 $10.51 $9.52 $9.53 $9.53 560,300
2022-05-06 $10.99 $11.15 $10.52 $10.65 $10.65 424,948
2022-05-05 $11.81 $11.81 $10.84 $10.92 $10.92 446,135
2022-05-04 $12.52 $12.52 $11.37 $11.89 $11.89 679,818
2022-05-03 $12.96 $13.00 $12.22 $12.57 $12.57 425,277
2022-05-02 $13.40 $13.40 $12.62 $12.93 $12.93 352,931
2022-04-29 $13.66 $13.93 $13.09 $13.19 $13.19 224,745
2022-04-28 $13.71 $13.86 $13.25 $13.73 $13.73 187,047
2022-04-27 $14.07 $14.19 $13.47 $13.53 $13.53 219,041
2022-04-26 $14.56 $14.58 $13.94 $14.02 $14.02 283,191
2022-04-25 $13.91 $14.77 $13.88 $14.76 $14.76 333,300
2022-04-22 $14.28 $14.34 $13.90 $13.99 $13.99 242,840
2022-04-21 $14.84 $14.92 $14.26 $14.32 $14.32 265,964
2022-04-20 $14.80 $14.89 $14.50 $14.56 $14.56 173,853
2022-04-19 $14.50 $15.13 $14.50 $14.67 $14.67 185,489
2022-04-18 $14.05 $14.50 $14.05 $14.38 $14.38 267,021
2022-04-14 $14.97 $15.15 $14.72 $14.79 $14.79 173,678
2022-04-13 $14.47 $15.19 $14.45 $14.96 $14.96 243,506
2022-04-12 $14.40 $14.81 $14.18 $14.36 $14.36 215,088
2022-04-11 $14.05 $14.53 $13.90 $14.20 $14.20 245,903
2022-04-08 $14.58 $14.60 $14.06 $14.08 $14.08 252,651
2022-04-07 $14.68 $14.82 $14.12 $14.60 $14.60 207,150
2022-04-06 $15.24 $15.39 $14.43 $14.75 $14.75 287,938
2022-04-05 $16.08 $16.34 $15.25 $15.50 $15.50 264,855
2022-04-04 $16.04 $16.25 $15.56 $16.08 $16.08 267,414
2022-04-01 $16.91 $17.00 $15.80 $16.13 $16.13 373,165
2022-03-31 $16.91 $16.97 $16.38 $16.86 $16.86 148,196
2022-03-30 $17.38 $17.71 $16.80 $16.89 $16.89 206,018
2022-03-29 $16.49 $17.75 $16.31 $17.55 $17.55 415,504
2022-03-28 $16.45 $16.56 $15.98 $16.17 $16.17 210,276
2022-03-25 $17.15 $17.19 $16.30 $16.41 $16.41 236,542
2022-03-24 $17.05 $17.31 $16.60 $17.07 $17.07 189,760
2022-03-23 $17.25 $17.66 $16.73 $17.01 $17.01 228,089
2022-03-22 $17.40 $18.32 $17.40 $17.50 $17.50 220,028
2022-03-21 $17.61 $18.01 $17.42 $17.51 $17.51 215,829
2022-03-18 $17.76 $18.39 $17.76 $17.98 $17.98 335,298
2022-03-17 $18.09 $18.47 $17.89 $18.05 $18.05 237,838
2022-03-16 $18.00 $18.64 $17.79 $18.42 $18.42 470,459
2022-03-15 $17.37 $18.06 $17.07 $17.86 $17.86 723,968
2022-03-14 $16.27 $17.35 $16.12 $17.24 $17.24 904,148
2022-03-11 $14.14 $16.50 $13.96 $15.90 $15.90 1,039,704
2022-03-10 $13.51 $14.02 $13.27 $13.93 $13.93 520,824
2022-03-09 $13.60 $14.31 $13.49 $13.89 $13.89 598,111
2022-03-08 $13.07 $13.97 $12.35 $12.98 $12.98 425,140
2022-03-07 $15.27 $15.48 $12.80 $13.01 $13.01 678,803
2022-03-04 $15.77 $15.81 $15.01 $15.30 $15.30 375,260
2022-03-03 $17.06 $17.06 $15.82 $16.01 $16.01 423,865
2022-03-02 $16.37 $16.97 $16.31 $16.94 $16.94 194,263
2022-03-01 $17.40 $17.40 $16.16 $16.32 $16.32 422,825
2022-02-28 $17.94 $18.02 $17.30 $17.55 $17.55 459,711
2022-02-25 $17.70 $18.35 $17.52 $18.26 $18.26 354,310
2022-02-24 $16.18 $17.64 $15.85 $17.59 $17.59 511,969
2022-02-23 $17.27 $17.53 $16.72 $16.76 $16.76 327,988
2022-02-22 $16.92 $18.25 $16.34 $17.17 $17.17 735,225
2022-02-18 $17.15 $17.80 $16.78 $17.10 $17.10 436,487
2022-02-17 $17.00 $17.38 $16.95 $17.31 $17.31 372,532
2022-02-16 $16.83 $17.69 $16.56 $17.30 $17.30 325,543
2022-02-15 $16.73 $17.43 $16.41 $16.93 $16.93 622,243
2022-02-14 $15.98 $16.45 $15.95 $16.20 $16.20 236,517
2022-02-11 $16.02 $16.39 $15.55 $15.99 $15.99 271,236
2022-02-10 $15.61 $16.61 $15.61 $15.98 $15.98 279,423
2022-02-09 $15.58 $16.05 $15.47 $16.00 $16.00 404,136
2022-02-08 $15.08 $15.53 $14.93 $15.34 $15.34 460,488
2022-02-07 $14.84 $15.26 $14.65 $14.98 $14.98 278,725
2022-02-04 $14.37 $14.77 $13.90 $14.73 $14.73 206,277
2022-02-03 $14.63 $15.14 $14.29 $14.40 $14.40 245,874
2022-02-02 $15.25 $15.35 $14.84 $14.96 $14.96 220,240
2022-02-01 $14.87 $15.17 $14.61 $15.10 $15.10 185,071
2022-01-31 $13.63 $14.89 $13.55 $14.75 $14.75 334,011
2022-01-28 $13.83 $13.99 $13.21 $13.96 $13.96 258,071
2022-01-27 $14.53 $14.96 $13.58 $13.80 $13.80 468,280
2022-01-26 $15.35 $15.65 $14.18 $14.49 $14.49 590,238
2022-01-25 $14.50 $15.62 $14.30 $15.27 $15.27 311,201
2022-01-24 $13.44 $14.90 $13.09 $14.85 $14.85 474,722
2022-01-21 $14.26 $14.44 $13.71 $13.87 $13.87 394,649
2022-01-20 $15.42 $15.66 $14.42 $14.45 $14.45 324,736
2022-01-19 $15.61 $15.96 $15.21 $15.36 $15.36 290,717
2022-01-18 $15.99 $16.14 $15.32 $15.62 $15.62 307,003
2022-01-14 $16.42 $16.65 $15.96 $16.24 $16.24 185,856
2022-01-13 $16.29 $17.08 $16.13 $16.54 $16.54 254,930
2022-01-12 $16.61 $16.77 $15.87 $16.10 $16.10 329,607
2022-01-11 $16.60 $16.95 $16.37 $16.39 $16.39 144,753
2022-01-10 $17.18 $17.18 $16.00 $16.70 $16.70 250,203
2022-01-07 $17.38 $17.45 $16.83 $17.02 $17.02 208,145
2022-01-06 $17.44 $17.75 $17.02 $17.40 $17.40 375,593
2022-01-05 $17.96 $17.96 $17.37 $17.37 $17.37 200,738
2022-01-04 $17.40 $17.92 $16.68 $17.86 $17.86 347,857
2022-01-03 $16.73 $17.48 $16.57 $17.24 $17.24 357,356
2021-12-31 $16.91 $17.01 $16.45 $16.53 $16.53 192,735
2021-12-30 $16.88 $17.28 $16.86 $16.94 $16.94 171,219
2021-12-29 $16.99 $17.39 $16.81 $16.93 $16.93 189,422
2021-12-28 $17.03 $17.61 $16.81 $17.07 $17.07 194,738
2021-12-27 $17.01 $17.38 $16.61 $17.10 $17.10 183,846
2021-12-23 $17.03 $17.35 $16.69 $17.16 $17.16 167,711
2021-12-22 $16.51 $16.98 $16.31 $16.81 $16.81 186,313
2021-12-21 $16.04 $16.98 $16.04 $16.49 $16.49 264,144
2021-12-20 $15.32 $15.81 $14.83 $15.76 $15.76 292,024
2021-12-17 $15.00 $15.97 $14.36 $15.83 $15.83 659,052
2021-12-16 $16.20 $16.49 $14.80 $15.20 $15.20 633,885
2021-12-15 $16.14 $16.16 $15.48 $15.93 $15.93 324,927
2021-12-14 $16.15 $16.85 $16.11 $16.19 $16.19 210,332
2021-12-13 $16.66 $16.80 $16.07 $16.55 $16.55 194,034
2021-12-10 $17.37 $17.75 $16.79 $16.94 $16.94 235,907
2021-12-09 $17.62 $18.25 $17.10 $17.23 $17.23 468,588
2021-12-08 $17.37 $18.54 $17.33 $18.13 $18.13 246,020
2021-12-07 $17.66 $18.06 $17.11 $17.23 $17.23 192,854
2021-12-06 $16.49 $17.46 $16.01 $17.18 $17.18 275,116
2021-12-03 $16.76 $16.89 $15.91 $16.30 $16.30 411,941
2021-12-02 $15.59 $17.00 $15.55 $16.73 $16.73 436,211
2021-12-01 $16.95 $17.07 $15.38 $15.45 $15.45 626,246
2021-11-30 $16.47 $16.59 $15.80 $16.30 $16.30 438,826
2021-11-29 $17.80 $17.80 $16.36 $16.80 $16.80 527,438
2021-11-26 $16.92 $17.26 $16.37 $17.22 $17.22 310,378
2021-11-24 $17.85 $18.32 $17.58 $18.12 $18.12 233,614
2021-11-23 $18.79 $18.81 $17.69 $18.02 $18.02 325,603
2021-11-22 $18.28 $18.62 $17.70 $18.23 $18.23 332,381
2021-11-19 $18.51 $18.52 $17.85 $18.13 $18.13 339,985
2021-11-18 $19.14 $19.40 $18.27 $18.84 $18.84 460,233
2021-11-17 $19.36 $19.62 $19.06 $19.13 $19.13 252,386
2021-11-16 $20.03 $20.27 $19.12 $19.36 $19.36 452,830
2021-11-15 $20.23 $21.03 $19.79 $20.03 $20.03 375,545
2021-11-12 $20.70 $20.70 $19.67 $19.83 $19.83 325,492
2021-11-11 $20.00 $21.43 $19.26 $20.52 $20.52 790,689
2021-11-10 $21.61 $21.61 $20.86 $21.35 $21.35 318,549
2021-11-09 $21.64 $22.11 $21.17 $21.44 $21.44 251,874
2021-11-08 $22.95 $22.96 $21.61 $21.73 $21.73 309,546
2021-11-05 $21.66 $23.71 $21.18 $22.47 $22.47 665,998
2021-11-04 $21.28 $21.74 $20.55 $20.81 $20.81 424,517
2021-11-03 $20.27 $21.78 $20.02 $21.06 $21.06 475,589
2021-11-02 $20.81 $20.81 $19.41 $20.02 $20.02 522,868
2021-11-01 $19.87 $21.01 $19.87 $20.87 $20.87 283,723
2021-10-29 $19.90 $20.40 $19.63 $19.87 $19.87 205,773
2021-10-28 $20.02 $20.35 $19.90 $19.98 $19.98 129,576
2021-10-27 $20.41 $20.64 $20.14 $20.18 $20.18 217,915
2021-10-26 $20.84 $21.25 $20.20 $20.28 $20.28 246,120
2021-10-25 $20.65 $20.93 $20.36 $20.69 $20.69 174,961
2021-10-22 $20.21 $20.74 $19.83 $20.67 $20.67 246,035
2021-10-21 $20.54 $20.94 $20.08 $20.36 $20.36 320,466
2021-10-20 $20.50 $21.10 $19.96 $20.45 $20.45 517,973
2021-10-19 $20.95 $21.44 $20.74 $20.96 $20.96 166,015
2021-10-18 $20.89 $21.26 $20.21 $21.07 $21.07 259,711
2021-10-15 $21.79 $21.94 $20.63 $20.68 $20.68 245,007
2021-10-14 $21.64 $21.96 $21.20 $21.40 $21.40 178,213
2021-10-13 $21.64 $21.66 $21.03 $21.39 $21.39 176,497
2021-10-12 $21.40 $22.08 $21.39 $21.75 $21.75 227,687
2021-10-11 $21.87 $22.22 $21.32 $21.38 $21.38 254,043
2021-10-08 $22.53 $22.53 $21.59 $21.91 $21.91 288,099
2021-10-07 $23.04 $23.52 $22.54 $22.57 $22.57 288,932
2021-10-06 $22.74 $23.00 $22.09 $22.72 $22.72 224,764
2021-10-05 $23.11 $23.62 $22.89 $23.01 $23.01 199,281
2021-10-04 $24.04 $24.27 $22.92 $23.12 $23.12 235,417
2021-10-01 $23.47 $24.69 $23.47 $24.06 $24.06 295,077
2021-09-30 $23.65 $23.65 $22.84 $23.06 $23.06 277,555
2021-09-29 $24.80 $25.08 $23.55 $23.63 $23.63 249,536
2021-09-28 $24.85 $25.43 $24.40 $24.55 $24.55 285,643
2021-09-27 $24.29 $25.81 $24.29 $24.97 $24.97 297,011
2021-09-24 $24.80 $25.82 $23.72 $24.24 $24.24 473,135
2021-09-23 $22.47 $23.86 $22.47 $23.83 $23.83 409,786
2021-09-22 $21.65 $22.32 $21.65 $22.10 $22.10 235,836
2021-09-21 $21.71 $22.44 $21.09 $21.48 $21.48 256,351
2021-09-20 $22.10 $22.45 $21.37 $21.82 $21.82 402,565
2021-09-17 $22.46 $23.00 $22.24 $22.72 $22.72 379,575
2021-09-16 $22.56 $22.85 $22.23 $22.37 $22.37 259,147
2021-09-15 $22.71 $22.74 $21.87 $22.30 $22.30 277,728
2021-09-14 $23.45 $23.56 $22.17 $22.51 $22.51 414,737
2021-09-13 $23.48 $23.68 $22.37 $23.41 $23.41 217,072
2021-09-10 $24.09 $24.39 $23.22 $23.23 $23.23 246,091
2021-09-09 $23.65 $23.90 $23.00 $23.65 $23.65 249,800
2021-09-08 $24.07 $24.38 $23.46 $23.54 $23.54 320,731
2021-09-07 $23.99 $24.99 $23.50 $24.10 $24.10 327,436
2021-09-03 $24.54 $24.93 $23.66 $24.10 $24.10 261,956
2021-09-02 $25.20 $25.56 $24.58 $24.60 $24.60 238,300
2021-09-01 $24.77 $25.28 $24.25 $25.02 $25.02 435,231
2021-08-31 $24.15 $25.07 $23.85 $24.48 $24.48 343,001
2021-08-30 $25.40 $25.48 $23.96 $24.29 $24.29 504,141
2021-08-27 $24.06 $25.70 $24.06 $24.90 $24.90 328,194
2021-08-26 $23.77 $24.52 $23.45 $24.11 $24.11 315,795
2021-08-25 $23.30 $24.93 $23.28 $24.08 $24.08 566,933
2021-08-24 $22.18 $23.10 $22.01 $22.53 $22.53 333,646
2021-08-23 $20.93 $22.23 $20.87 $22.05 $22.05 461,952
2021-08-20 $20.18 $20.96 $19.38 $20.45 $20.45 610,500
2021-08-19 $21.25 $21.84 $18.92 $20.54 $20.54 2,231,923
2021-08-18 $24.68 $25.29 $23.65 $24.57 $24.57 529,862
2021-08-17 $25.68 $25.93 $24.21 $24.58 $24.58 267,025
2021-08-16 $25.26 $26.27 $25.00 $26.12 $26.12 224,024
2021-08-13 $26.41 $26.41 $25.45 $25.68 $25.68 179,117
2021-08-12 $26.50 $26.66 $25.68 $26.49 $26.49 183,934
2021-08-11 $26.38 $26.79 $25.50 $26.71 $26.71 140,830
2021-08-10 $25.22 $26.36 $25.00 $26.02 $26.02 173,167
2021-08-09 $25.40 $25.40 $24.20 $24.93 $24.93 256,790
2021-08-06 $26.35 $26.56 $25.57 $25.72 $25.72 173,062
2021-08-05 $25.55 $26.41 $25.39 $25.90 $25.90 232,542
2021-08-04 $25.30 $25.99 $25.16 $25.53 $25.53 175,201
2021-08-03 $25.96 $26.23 $25.00 $25.65 $25.65 213,355
2021-08-02 $26.43 $27.79 $25.96 $26.05 $26.05 238,676
2021-07-30 $26.97 $27.17 $25.80 $26.23 $26.23 303,546
2021-07-29 $27.12 $28.11 $26.55 $27.18 $27.18 328,967
2021-07-28 $28.15 $28.37 $26.35 $26.87 $26.87 551,061
2021-07-27 $29.00 $29.14 $27.74 $28.13 $28.13 254,861
2021-07-26 $27.67 $29.29 $27.38 $29.24 $29.24 260,922
2021-07-23 $28.19 $28.19 $27.02 $27.54 $27.54 176,706
2021-07-22 $28.35 $28.47 $27.64 $27.97 $27.97 170,782
2021-07-21 $27.37 $29.01 $27.05 $28.62 $28.62 425,452
2021-07-20 $24.89 $27.26 $24.85 $26.80 $26.80 500,682
2021-07-19 $26.85 $26.95 $23.71 $24.76 $24.76 1,008,012
2021-07-16 $28.50 $28.96 $27.11 $27.86 $27.86 458,587
2021-07-15 $29.98 $30.00 $27.64 $28.15 $28.15 302,421
2021-07-14 $31.74 $32.43 $29.92 $29.98 $29.98 339,745
2021-07-13 $31.60 $31.96 $31.07 $31.55 $31.55 326,982
2021-07-12 $31.32 $32.13 $31.15 $32.01 $32.01 358,082
2021-07-09 $30.97 $31.60 $30.64 $31.32 $31.32 239,471
2021-07-08 $30.83 $31.19 $29.96 $30.28 $30.28 327,639
2021-07-07 $33.00 $33.13 $31.26 $31.74 $31.74 246,607
2021-07-06 $33.19 $33.22 $32.14 $33.01 $33.01 264,957
2021-07-02 $33.47 $33.50 $32.46 $33.25 $33.25 156,107
2021-07-01 $33.54 $34.15 $33.20 $33.50 $33.50 166,661
2021-06-30 $32.21 $33.74 $31.95 $33.11 $33.11 391,816
2021-06-29 $32.33 $32.97 $31.85 $31.93 $31.93 181,051
2021-06-28 $33.04 $33.04 $31.31 $32.33 $32.33 307,283
2021-06-25 $33.55 $34.28 $33.07 $33.26 $33.26 890,176
2021-06-24 $32.32 $34.22 $32.19 $33.61 $33.61 287,699
2021-06-23 $32.28 $32.56 $32.01 $32.03 $32.03 137,986
2021-06-22 $31.99 $32.31 $31.22 $32.29 $32.29 211,246
2021-06-21 $30.12 $32.11 $29.84 $31.92 $31.92 258,839
2021-06-18 $29.73 $30.17 $29.36 $30.00 $30.00 223,102
2021-06-17 $31.70 $31.88 $29.70 $30.23 $30.23 234,158
2021-06-16 $31.71 $31.81 $30.54 $31.73 $31.73 302,642
2021-06-15 $32.04 $32.04 $31.22 $31.80 $31.80 259,522
2021-06-14 $32.60 $32.74 $31.61 $31.76 $31.76 149,799
2021-06-11 $32.49 $33.24 $31.99 $32.51 $32.51 163,740
2021-06-10 $33.75 $33.75 $31.82 $32.17 $32.17 151,794
2021-06-09 $34.05 $34.56 $33.46 $33.55 $33.55 138,959
2021-06-08 $31.93 $34.32 $31.93 $33.99 $33.99 380,029
2021-06-07 $31.70 $32.40 $31.27 $31.93 $31.93 156,435
2021-06-04 $32.25 $32.57 $31.10 $31.43 $31.43 235,423
2021-06-03 $32.37 $32.70 $31.20 $32.23 $32.23 293,456
2021-06-02 $32.80 $33.37 $32.21 $32.73 $32.73 284,830
2021-06-01 $36.28 $36.28 $32.23 $32.81 $32.81 790,373
2021-05-28 $36.30 $36.80 $34.64 $35.86 $35.86 267,287
2021-05-27 $36.97 $37.79 $35.26 $35.99 $35.99 318,048
2021-05-26 $35.18 $38.96 $34.49 $36.37 $36.37 760,485
2021-05-25 $36.29 $36.80 $33.67 $33.85 $33.85 339,576
2021-05-24 $35.37 $36.37 $34.50 $36.20 $36.20 215,161
2021-05-21 $35.68 $36.50 $34.83 $34.91 $34.91 199,788
2021-05-20 $34.98 $35.45 $33.89 $35.43 $35.43 207,627
2021-05-19 $33.10 $35.46 $32.41 $35.37 $35.37 278,373
2021-05-18 $33.93 $34.21 $33.41 $33.43 $33.43 241,364
2021-05-17 $33.24 $33.84 $32.52 $33.75 $33.75 105,759
2021-05-14 $32.68 $33.90 $32.63 $33.69 $33.69 166,192
2021-05-13 $31.52 $32.97 $30.88 $32.38 $32.38 188,479
2021-05-12 $33.91 $34.35 $31.14 $31.48 $31.48 329,690
2021-05-11 $33.05 $34.32 $32.29 $34.22 $34.22 152,297
2021-05-10 $35.72 $36.26 $34.20 $34.26 $34.26 138,953
2021-05-07 $35.07 $36.13 $34.42 $35.57 $35.57 142,721
2021-05-06 $35.16 $35.38 $33.69 $35.14 $35.14 203,148
2021-05-05 $35.61 $35.86 $34.21 $35.41 $35.41 159,437
2021-05-04 $35.59 $35.88 $34.13 $35.56 $35.56 149,254
2021-05-03 $36.65 $37.41 $35.70 $35.88 $35.88 264,400
2021-04-30 $35.68 $37.33 $35.68 $36.36 $36.36 272,671
2021-04-29 $34.60 $37.12 $34.60 $36.25 $36.25 304,626
2021-04-28 $33.65 $34.49 $33.36 $34.32 $34.32 167,550
2021-04-27 $33.57 $34.95 $33.39 $33.40 $33.40 245,897
2021-04-26 $34.10 $34.42 $33.20 $33.57 $33.57 244,370
2021-04-23 $33.21 $33.47 $32.61 $33.32 $33.32 204,755
2021-04-22 $33.91 $34.20 $32.85 $33.13 $33.13 231,406
2021-04-21 $32.99 $34.02 $32.51 $33.92 $33.92 250,260
2021-04-20 $35.03 $35.35 $32.29 $32.90 $32.90 437,630
2021-04-19 $35.45 $35.98 $34.63 $35.21 $35.21 220,325
2021-04-16 $35.55 $35.97 $34.68 $35.45 $35.45 190,667
2021-04-15 $36.69 $36.81 $34.83 $35.17 $35.17 235,809
2021-04-14 $35.69 $37.12 $35.69 $36.43 $36.43 232,708
2021-04-13 $36.22 $36.87 $35.09 $35.79 $35.79 275,276
2021-04-12 $36.87 $37.28 $35.96 $36.52 $36.52 145,448
2021-04-09 $37.13 $37.23 $35.95 $36.86 $36.86 221,975
2021-04-08 $37.82 $37.85 $36.74 $37.13 $37.13 183,505
2021-04-07 $37.16 $39.20 $36.91 $37.75 $37.75 368,170
2021-04-06 $36.17 $38.06 $36.17 $37.23 $37.23 368,335
2021-04-05 $38.29 $38.66 $36.03 $36.15 $36.15 325,040
2021-04-01 $39.65 $40.38 $37.46 $37.84 $37.84 388,604
2021-03-31 $38.88 $40.83 $38.72 $39.89 $39.89 449,700
2021-03-30 $37.81 $39.51 $37.81 $38.92 $38.92 231,263
2021-03-29 $41.15 $41.19 $37.39 $38.06 $38.06 268,290
2021-03-26 $39.64 $41.34 $38.50 $39.94 $39.94 402,799
2021-03-25 $36.08 $39.16 $35.84 $38.86 $38.86 384,403
2021-03-24 $36.37 $39.65 $36.34 $36.40 $36.40 476,752
2021-03-23 $37.05 $37.62 $35.84 $35.97 $35.97 269,018
2021-03-22 $40.54 $40.65 $37.35 $37.72 $37.72 269,850
2021-03-19 $38.09 $39.64 $37.48 $39.37 $39.37 398,209
2021-03-18 $39.37 $39.97 $37.81 $38.06 $38.06 279,580
2021-03-17 $38.33 $40.30 $37.99 $39.37 $39.37 277,254
2021-03-16 $40.51 $41.34 $37.39 $38.47 $38.47 405,391
2021-03-15 $37.82 $41.22 $37.19 $41.14 $41.14 527,159
2021-03-12 $37.18 $38.49 $37.16 $37.73 $37.73 367,352
2021-03-11 $37.77 $38.29 $36.58 $37.18 $37.18 304,307
2021-03-10 $36.91 $38.00 $36.56 $37.45 $37.45 291,495
2021-03-09 $38.30 $39.20 $36.28 $36.52 $36.52 378,109
2021-03-08 $36.20 $38.50 $34.98 $37.87 $37.87 424,386
2021-03-05 $34.97 $36.71 $31.13 $36.21 $36.21 567,940
2021-03-04 $33.37 $35.76 $32.23 $33.94 $33.94 830,105
2021-03-03 $31.35 $33.09 $30.57 $31.50 $31.50 446,049
2021-03-02 $30.59 $32.15 $30.30 $31.24 $31.24 254,239
2021-03-01 $31.33 $32.23 $30.56 $30.67 $30.67 282,454
2021-02-26 $30.01 $31.03 $28.45 $30.69 $30.69 302,336
2021-02-25 $30.72 $31.16 $28.87 $29.80 $29.80 316,774
2021-02-24 $30.44 $31.69 $29.91 $30.82 $30.82 339,715
2021-02-23 $29.98 $30.55 $27.69 $29.65 $29.65 315,873
2021-02-22 $29.35 $30.92 $29.00 $30.09 $30.09 273,496
2021-02-19 $28.91 $29.97 $28.34 $29.35 $29.35 280,786
2021-02-18 $27.00 $29.09 $26.93 $28.65 $28.65 387,692
2021-02-17 $27.13 $28.07 $26.50 $27.41 $27.41 176,316
2021-02-16 $27.90 $28.80 $26.60 $27.81 $27.81 328,842
2021-02-12 $28.70 $28.81 $27.18 $28.01 $28.01 279,184
2021-02-11 $30.00 $30.15 $28.10 $28.64 $28.64 233,645
2021-02-10 $29.33 $31.06 $29.09 $29.84 $29.84 299,915
2021-02-09 $28.64 $29.82 $28.26 $29.05 $29.05 183,928
2021-02-08 $29.00 $29.66 $28.52 $28.81 $28.81 203,585
2021-02-05 $28.40 $29.44 $28.27 $28.74 $28.74 204,013
2021-02-04 $26.99 $28.67 $26.91 $28.50 $28.50 312,777
2021-02-03 $26.22 $27.08 $26.22 $26.84 $26.84 154,885
2021-02-02 $27.00 $27.08 $25.46 $26.27 $26.27 300,474
2021-02-01 $26.71 $27.27 $25.60 $26.61 $26.61 333,592
2021-01-29 $26.62 $27.89 $25.73 $26.19 $26.19 517,032
2021-01-28 $24.20 $27.92 $24.20 $26.62 $26.62 980,272
2021-01-27 $22.89 $25.69 $22.70 $23.76 $23.76 533,253
2021-01-26 $23.70 $23.76 $22.58 $23.75 $23.75 621,314
2021-01-25 $23.62 $24.76 $23.29 $23.45 $23.45 402,730
2021-01-22 $24.50 $24.50 $22.76 $23.90 $23.90 540,938
2021-01-21 $25.04 $25.28 $23.86 $24.82 $24.82 207,101
2021-01-20 $25.49 $25.84 $24.61 $25.26 $25.26 234,629
2021-01-19 $25.91 $25.95 $25.07 $25.39 $25.39 360,341
2021-01-15 $25.10 $25.39 $24.03 $24.89 $24.89 448,428
2021-01-14 $22.83 $25.99 $22.75 $25.80 $25.80 644,931
2021-01-13 $22.52 $23.14 $22.19 $22.38 $22.38 287,949
2021-01-12 $21.86 $22.94 $21.86 $22.72 $22.72 296,936
2021-01-11 $19.72 $21.99 $19.55 $21.96 $21.96 570,275
2021-01-08 $22.65 $23.00 $20.68 $21.88 $21.88 435,599
2021-01-07 $21.90 $23.43 $21.86 $22.65 $22.65 453,823
2021-01-06 $20.71 $22.58 $20.52 $21.65 $21.65 823,082
2021-01-05 $18.59 $20.39 $18.59 $20.10 $20.10 538,778
2021-01-04 $19.25 $19.48 $17.91 $18.43 $18.43 408,127
2020-12-31 $19.30 $19.78 $18.62 $19.23 $19.23 471,155
2020-12-30 $19.36 $20.13 $19.29 $19.29 $19.29 379,883
2020-12-29 $19.33 $19.86 $18.82 $19.38 $19.38 428,450
2020-12-28 $20.66 $20.66 $18.66 $19.09 $19.09 677,223
2020-12-24 $19.42 $20.65 $19.26 $20.10 $20.10 326,483
2020-12-23 $19.30 $19.59 $18.93 $19.35 $19.35 542,528
2020-12-22 $18.87 $19.79 $18.54 $19.58 $19.58 351,428
2020-12-21 $17.74 $19.25 $17.30 $19.01 $19.01 521,429
2020-12-18 $19.34 $19.70 $18.22 $18.53 $18.53 732,899
2020-12-17 $18.98 $19.55 $18.55 $19.39 $19.39 499,474
2020-12-16 $19.34 $19.88 $18.89 $19.61 $19.61 357,345
2020-12-15 $18.70 $19.55 $18.33 $19.36 $19.36 367,137
2020-12-14 $20.04 $20.15 $18.28 $18.34 $18.34 660,474
2020-12-11 $20.49 $20.62 $19.45 $19.59 $19.59 313,076
2020-12-10 $20.30 $20.98 $20.26 $20.66 $20.66 256,769
2020-12-09 $20.96 $21.50 $20.01 $20.67 $20.67 340,712
2020-12-08 $20.23 $21.58 $20.22 $20.61 $20.61 476,952
2020-12-07 $21.07 $21.40 $20.34 $20.45 $20.45 248,836
2020-12-04 $21.53 $21.87 $20.85 $21.48 $21.48 325,728
2020-12-03 $20.81 $21.98 $20.60 $21.20 $21.20 451,742
2020-12-02 $20.25 $20.79 $19.82 $20.55 $20.55 382,791
2020-12-01 $20.69 $20.95 $20.06 $20.64 $20.64 394,542
2020-11-30 $20.72 $20.72 $19.22 $20.11 $20.11 334,079
2020-11-27 $21.21 $21.38 $20.42 $20.71 $20.71 239,839
2020-11-25 $21.15 $21.75 $20.77 $21.06 $21.06 443,938
2020-11-24 $19.98 $21.80 $19.75 $21.56 $21.56 729,770
2020-11-23 $19.08 $19.37 $18.54 $19.17 $19.17 411,782
2020-11-20 $19.27 $19.38 $18.29 $18.52 $18.52 431,944
2020-11-19 $19.00 $19.47 $18.75 $19.40 $19.40 382,997
2020-11-18 $18.87 $19.71 $18.35 $18.92 $18.92 612,659
2020-11-17 $17.45 $18.96 $16.94 $18.47 $18.47 586,250
2020-11-16 $17.91 $18.35 $17.64 $17.91 $17.91 740,677
2020-11-13 $16.12 $17.22 $16.10 $16.99 $16.99 438,691
2020-11-12 $16.55 $16.60 $15.61 $16.07 $16.07 750,878
2020-11-11 $17.94 $17.94 $16.80 $17.06 $17.06 533,499
2020-11-10 $17.18 $18.22 $16.44 $17.93 $17.93 848,481
2020-11-09 $16.01 $18.31 $15.42 $17.87 $17.87 2,167,545
2020-11-06 $12.90 $14.47 $12.75 $14.00 $14.00 1,195,619
2020-11-05 $12.64 $13.25 $12.59 $13.07 $13.07 679,796
2020-11-04 $12.56 $12.63 $12.01 $12.51 $12.51 620,541
2020-11-03 $12.36 $12.95 $12.30 $12.70 $12.70 533,248
2020-11-02 $12.19 $12.25 $11.73 $12.15 $12.15 322,739
2020-10-30 $12.26 $12.59 $11.68 $12.04 $12.04 366,543
2020-10-29 $11.71 $12.53 $11.51 $12.35 $12.35 410,301
2020-10-28 $11.88 $12.54 $11.75 $11.79 $11.79 569,339
2020-10-27 $13.29 $13.29 $12.31 $12.59 $12.59 592,484
2020-10-26 $13.43 $13.69 $12.74 $13.30 $13.30 562,305
2020-10-23 $13.92 $14.03 $13.03 $13.86 $13.86 497,874
2020-10-22 $12.90 $13.99 $12.80 $13.81 $13.81 481,404
2020-10-21 $13.88 $13.97 $12.85 $12.97 $12.97 711,785
2020-10-20 $13.79 $14.10 $13.60 $13.93 $13.93 374,229
2020-10-19 $13.87 $14.02 $13.47 $13.48 $13.48 334,071
2020-10-16 $13.98 $14.16 $13.57 $13.69 $13.69 276,094
2020-10-15 $13.29 $14.25 $13.25 $14.08 $14.08 625,447
2020-10-14 $13.01 $13.74 $13.01 $13.61 $13.61 707,859
2020-10-13 $12.71 $13.16 $12.68 $12.78 $12.78 981,593
2020-10-12 $14.08 $14.14 $13.15 $13.53 $13.53 621,093
2020-10-09 $13.97 $14.30 $13.84 $14.18 $14.18 583,181
2020-10-08 $13.66 $13.92 $13.26 $13.80 $13.80 501,147
2020-10-07 $13.02 $13.79 $12.80 $13.58 $13.58 623,549
2020-10-06 $12.85 $13.62 $12.60 $12.64 $12.64 824,621
2020-10-05 $13.46 $13.50 $12.56 $12.65 $12.65 983,260
2020-10-02 $12.70 $13.27 $12.55 $13.11 $13.11 1,486,548
2020-10-01 $13.34 $13.44 $13.02 $13.39 $13.39 533,745
2020-09-30 $12.86 $13.80 $12.86 $13.16 $13.16 991,434
2020-09-29 $13.45 $13.50 $12.21 $12.76 $12.76 939,843
2020-09-28 $13.76 $13.89 $13.29 $13.60 $13.60 582,222
2020-09-25 $13.00 $13.49 $12.82 $13.46 $13.46 476,720
2020-09-24 $12.97 $13.30 $12.32 $12.92 $12.92 877,493
2020-09-23 $13.51 $14.17 $12.96 $12.99 $12.99 543,895
2020-09-22 $13.45 $13.63 $12.86 $13.55 $13.55 500,437
2020-09-21 $13.67 $13.78 $12.91 $13.21 $13.21 823,451
2020-09-18 $14.64 $14.78 $13.81 $14.32 $14.32 1,818,174
2020-09-17 $13.83 $14.74 $13.83 $14.49 $14.49 1,073,487
2020-09-16 $14.90 $15.01 $14.29 $14.77 $14.77 1,321,885
2020-09-15 $13.57 $15.08 $12.65 $14.79 $14.79 2,156,727
2020-09-14 $11.95 $13.41 $11.67 $13.37 $13.37 1,201,047
2020-09-11 $12.39 $12.46 $11.59 $11.75 $11.75 648,170
2020-09-10 $12.40 $13.00 $12.07 $12.11 $12.11 672,274
2020-09-09 $12.09 $12.70 $11.90 $12.19 $12.19 866,365
2020-09-08 $12.47 $12.70 $11.78 $11.83 $11.83 1,012,005
2020-09-04 $13.00 $13.40 $12.11 $12.65 $12.65 1,027,614
2020-09-03 $13.34 $14.19 $12.47 $12.63 $12.63 1,956,748
2020-09-02 $12.43 $13.69 $12.39 $13.21 $13.21 2,507,726
2020-09-01 $10.88 $12.50 $10.82 $12.46 $12.46 2,524,551
2020-08-31 $11.30 $11.33 $10.56 $11.10 $11.10 1,392,487
2020-08-28 $9.75 $11.25 $9.71 $11.21 $11.21 2,868,330
2020-08-27 $9.45 $9.80 $9.39 $9.65 $9.65 843,988
2020-08-26 $9.37 $9.74 $9.28 $9.43 $9.43 546,244
2020-08-25 $9.23 $9.49 $9.05 $9.45 $9.45 565,889
2020-08-24 $8.88 $9.18 $8.55 $9.13 $9.13 1,005,034
2020-08-21 $9.09 $9.25 $8.66 $8.70 $8.70 907,647
2020-08-20 $9.16 $9.42 $9.05 $9.14 $9.14 496,866
2020-08-19 $9.46 $9.71 $9.15 $9.29 $9.29 623,962
2020-08-18 $9.41 $9.55 $9.02 $9.48 $9.48 853,277
2020-08-17 $9.82 $9.88 $9.23 $9.41 $9.41 766,131
2020-08-14 $9.72 $9.94 $9.45 $9.71 $9.71 850,569
2020-08-13 $9.42 $10.23 $9.41 $9.74 $9.74 1,276,984
2020-08-12 $10.29 $10.38 $8.92 $9.58 $9.58 3,707,533
2020-08-11 $10.37 $10.90 $9.89 $10.90 $10.90 2,126,805
2020-08-10 $9.93 $10.29 $9.61 $9.98 $9.98 945,365
2020-08-07 $9.36 $9.82 $9.21 $9.69 $9.69 738,126
2020-08-06 $9.30 $9.69 $9.01 $9.37 $9.37 741,998
2020-08-05 $9.32 $9.78 $9.26 $9.42 $9.42 846,885
2020-08-04 $8.59 $9.16 $8.50 $9.15 $9.15 980,944
2020-08-03 $8.75 $8.75 $8.32 $8.53 $8.53 592,323
2020-07-31 $8.98 $9.14 $8.53 $8.74 $8.74 1,302,397
2020-07-30 $8.94 $9.11 $8.45 $9.05 $9.05 1,154,008
2020-07-29 $8.80 $9.27 $8.69 $9.22 $9.22 1,344,093
2020-07-28 $8.42 $8.90 $8.32 $8.74 $8.74 887,788
2020-07-27 $8.82 $9.25 $8.16 $8.43 $8.43 1,725,820
2020-07-24 $8.00 $9.05 $7.95 $8.95 $8.95 2,817,266
2020-07-23 $7.88 $8.33 $7.78 $8.08 $8.08 865,089
2020-07-22 $7.87 $8.38 $7.68 $8.00 $8.00 1,073,344
2020-07-21 $7.84 $8.42 $7.71 $8.03 $8.03 1,272,236
2020-07-20 $8.13 $8.22 $7.55 $7.61 $7.61 1,148,277
2020-07-17 $8.12 $8.24 $7.84 $8.14 $8.14 1,186,070
2020-07-16 $8.30 $8.34 $7.82 $8.22 $8.22 1,527,872
2020-07-15 $7.93 $8.79 $7.82 $8.59 $8.59 2,345,241
2020-07-14 $7.77 $8.03 $7.26 $7.48 $7.48 1,471,732
2020-07-13 $8.65 $8.66 $7.76 $7.80 $7.80 1,259,083
2020-07-10 $7.77 $8.67 $7.30 $8.51 $8.51 1,642,811
2020-07-09 $8.68 $8.79 $7.79 $7.84 $7.84 1,460,725
2020-07-08 $8.93 $9.12 $8.40 $8.74 $8.74 1,161,770
2020-07-07 $9.29 $9.40 $8.90 $8.92 $8.92 821,676
2020-07-06 $9.90 $9.95 $9.14 $9.61 $9.61 818,670
2020-07-02 $10.61 $10.73 $9.60 $9.64 $9.64 1,024,003
2020-07-01 $10.33 $10.84 $9.64 $10.32 $10.32 1,608,330
2020-06-30 $10.31 $10.43 $9.77 $10.20 $10.20 693,282
2020-06-29 $9.69 $10.70 $9.50 $10.39 $10.39 1,009,770
2020-06-26 $10.21 $10.38 $9.36 $9.63 $9.63 1,010,865
2020-06-25 $10.21 $10.97 $10.18 $10.40 $10.40 977,033
2020-06-24 $11.55 $11.56 $10.09 $10.57 $10.57 1,466,542
2020-06-23 $10.58 $11.78 $10.39 $11.74 $11.74 1,342,475
2020-06-22 $11.26 $11.35 $10.25 $10.40 $10.40 1,656,917
2020-06-19 $12.12 $12.22 $11.26 $11.42 $11.42 1,492,190
2020-06-18 $11.64 $12.04 $11.29 $11.95 $11.95 1,148,728
2020-06-17 $12.29 $12.50 $11.68 $12.00 $12.00 1,585,314
2020-06-16 $13.80 $13.94 $11.67 $12.04 $12.04 5,076,068
2020-06-15 $11.78 $13.12 $11.55 $12.76 $12.76 1,499,405
2020-06-12 $13.33 $13.35 $11.62 $12.30 $12.30 1,768,038
2020-06-11 $12.97 $13.64 $11.55 $11.60 $11.60 2,250,680
2020-06-10 $15.80 $16.08 $14.51 $14.54 $14.54 2,436,280
2020-06-09 $18.50 $18.73 $16.68 $16.88 $16.88 1,693,301
2020-06-08 $18.84 $19.69 $18.52 $19.18 $19.18 1,331,743
2020-06-05 $18.54 $19.00 $17.13 $17.89 $17.89 1,479,158
2020-06-04 $15.49 $17.39 $14.83 $17.03 $17.03 1,220,970
2020-06-03 $14.20 $15.82 $14.03 $15.23 $15.23 1,337,928
2020-06-02 $14.09 $14.09 $12.96 $13.62 $13.62 1,081,259
2020-06-01 $13.81 $14.50 $13.57 $13.87 $13.87 769,709
2020-05-29 $14.32 $15.11 $13.86 $13.86 $13.86 687,976
2020-05-28 $15.97 $15.97 $14.35 $14.53 $14.53 556,756
2020-05-27 $15.45 $15.72 $14.31 $15.63 $15.63 525,510
2020-05-26 $15.09 $15.32 $14.43 $14.61 $14.61 493,598
2020-05-22 $14.30 $14.68 $13.61 $14.12 $14.12 418,258
2020-05-21 $13.85 $14.23 $13.45 $14.16 $14.16 375,794
2020-05-20 $14.10 $14.30 $13.31 $13.89 $13.89 517,650
2020-05-19 $13.90 $14.36 $12.92 $13.65 $13.65 457,318
2020-05-18 $13.86 $14.06 $12.96 $13.80 $13.80 939,283
2020-05-15 $11.94 $12.88 $11.63 $12.87 $12.87 481,191
2020-05-14 $11.34 $12.38 $10.56 $12.20 $12.20 709,540
2020-05-13 $13.00 $13.16 $11.10 $11.90 $11.90 788,879
2020-05-12 $14.20 $14.49 $12.80 $12.81 $12.81 472,161
2020-05-11 $13.95 $14.74 $13.60 $14.23 $14.23 437,319
2020-05-08 $13.66 $14.47 $13.33 $14.29 $14.29 459,636
2020-05-07 $12.86 $13.67 $12.79 $13.24 $13.24 420,053
2020-05-06 $12.37 $12.89 $12.13 $12.71 $12.71 456,191
2020-05-05 $13.49 $13.70 $12.07 $12.23 $12.23 781,842
2020-05-04 $13.28 $13.96 $12.60 $13.05 $13.05 809,102
2020-05-01 $14.06 $14.91 $13.23 $13.78 $13.78 787,166
2020-04-30 $15.84 $16.25 $14.03 $14.63 $14.63 1,073,118
2020-04-29 $15.82 $18.38 $15.82 $16.41 $16.41 2,091,076
2020-04-28 $13.53 $14.99 $12.77 $14.84 $14.84 1,063,512
2020-04-27 $11.86 $12.90 $11.70 $12.70 $12.70 815,678
2020-04-24 $12.17 $12.33 $11.13 $11.74 $11.74 736,859
2020-04-23 $12.49 $12.49 $11.94 $12.07 $12.07 409,419
2020-04-22 $11.96 $12.50 $11.74 $12.13 $12.13 559,877
2020-04-21 $10.87 $11.81 $10.80 $11.57 $11.57 452,228
2020-04-20 $11.17 $12.04 $11.05 $11.30 $11.30 619,892
2020-04-17 $11.29 $11.75 $10.71 $11.73 $11.73 1,002,188
2020-04-16 $10.43 $10.60 $10.02 $10.40 $10.40 438,809
2020-04-15 $10.50 $10.64 $9.75 $10.50 $10.50 466,812
2020-04-14 $11.56 $12.00 $10.70 $10.89 $10.89 757,972
2020-04-13 $12.00 $12.06 $10.40 $10.91 $10.91 1,042,049
2020-04-09 $11.62 $12.35 $11.25 $11.81 $11.81 1,071,946
2020-04-08 $10.61 $11.66 $10.35 $10.99 $10.99 953,615
2020-04-07 $10.81 $11.96 $9.50 $10.38 $10.38 1,385,912
2020-04-06 $8.03 $9.40 $7.77 $9.31 $9.31 1,279,380
2020-04-03 $7.18 $7.78 $6.90 $7.37 $7.37 729,625
2020-04-02 $7.69 $8.17 $6.78 $7.06 $7.06 955,397
2020-04-01 $7.75 $8.23 $7.00 $7.68 $7.68 872,236
2020-03-31 $8.71 $9.24 $8.48 $8.52 $8.52 755,896
2020-03-30 $10.17 $10.27 $8.27 $8.40 $8.40 1,414,787
2020-03-27 $11.59 $11.59 $10.15 $10.27 $10.27 708,066
2020-03-26 $12.38 $13.22 $11.68 $11.89 $11.89 1,070,553
2020-03-25 $11.00 $13.60 $10.63 $12.61 $12.61 2,145,276
2020-03-24 $9.90 $10.89 $9.74 $10.26 $10.26 1,838,909
2020-03-23 $6.63 $8.84 $6.13 $8.70 $8.70 1,358,752
2020-03-20 $7.15 $7.56 $5.88 $6.55 $6.55 1,380,867
2020-03-19 $5.09 $8.16 $4.79 $6.54 $6.54 1,670,775
2020-03-18 $5.35 $5.93 $4.04 $5.18 $5.18 1,451,382
2020-03-17 $6.48 $6.76 $5.37 $5.78 $5.78 1,231,179
2020-03-16 $8.09 $8.09 $6.00 $6.02 $6.02 1,010,529
2020-03-13 $8.85 $9.33 $7.75 $9.17 $9.17 860,332
2020-03-12 $10.01 $10.43 $7.81 $7.91 $7.91 1,342,362
2020-03-11 $14.15 $14.21 $11.27 $11.37 $11.37 742,149
2020-03-10 $15.72 $16.30 $13.90 $14.61 $14.61 704,711
2020-03-09 $17.50 $17.50 $14.81 $14.89 $14.89 480,988
2020-03-06 $18.66 $19.57 $18.02 $18.50 $18.50 646,094
2020-03-05 $24.11 $24.11 $19.07 $19.27 $19.27 1,040,001
2020-03-04 $26.00 $26.55 $23.93 $24.46 $24.46 462,020
2020-03-03 $27.80 $28.75 $25.35 $25.58 $25.58 440,380
2020-03-02 $27.50 $27.62 $25.80 $27.43 $27.43 336,069
2020-02-28 $25.86 $28.42 $25.56 $27.50 $27.50 415,219
2020-02-27 $25.88 $27.17 $24.60 $26.76 $26.76 454,841
2020-02-26 $30.00 $30.00 $25.51 $26.41 $26.41 1,226,274
2020-02-25 $35.17 $35.36 $31.18 $31.30 $31.30 330,212
2020-02-24 $35.31 $35.94 $34.94 $35.18 $35.18 169,589
2020-02-21 $37.15 $37.29 $36.51 $36.69 $36.69 190,957
2020-02-20 $36.28 $37.25 $36.10 $37.13 $37.13 163,465
2020-02-19 $35.38 $36.85 $35.22 $36.39 $36.39 161,003
2020-02-18 $35.43 $36.29 $34.99 $35.17 $35.17 162,894
2020-02-14 $35.37 $35.77 $35.00 $35.21 $35.21 86,534
2020-02-13 $35.51 $36.01 $34.95 $35.48 $35.48 130,349
2020-02-12 $33.99 $36.00 $33.99 $35.61 $35.61 319,469
2020-02-11 $34.09 $34.87 $33.98 $34.02 $34.02 187,930
2020-02-10 $34.30 $34.55 $33.79 $33.95 $33.95 159,781
2020-02-07 $34.53 $34.80 $34.15 $34.35 $34.35 209,503
2020-02-06 $34.77 $34.79 $34.25 $34.70 $34.70 130,597
2020-02-05 $33.60 $34.87 $33.49 $34.64 $34.64 130,069
2020-02-04 $32.89 $33.41 $32.41 $33.33 $33.33 197,091
2020-02-03 $32.91 $33.04 $32.18 $32.47 $32.47 160,362
2020-01-31 $33.31 $33.50 $32.76 $32.87 $32.87 186,125
2020-01-30 $33.64 $33.78 $32.61 $33.41 $33.41 153,612
2020-01-29 $33.23 $34.10 $33.00 $33.80 $33.80 156,116
2020-01-28 $33.92 $34.30 $33.13 $33.24 $33.24 152,148
2020-01-27 $34.16 $34.53 $33.32 $33.67 $33.67 209,782
2020-01-24 $35.02 $35.21 $34.37 $34.79 $34.79 153,131
2020-01-23 $33.84 $34.80 $33.67 $34.80 $34.80 183,094
2020-01-22 $34.37 $34.73 $33.41 $33.83 $33.83 231,461
2020-01-21 $34.67 $34.67 $33.11 $34.39 $34.39 408,714
2020-01-17 $35.79 $35.87 $34.80 $34.95 $34.95 147,951
2020-01-16 $35.40 $36.04 $35.08 $35.50 $35.50 241,516
2020-01-15 $34.36 $35.53 $34.36 $35.20 $35.20 312,955
2020-01-14 $34.48 $34.91 $33.54 $34.00 $34.00 365,944
2020-01-13 $33.35 $35.64 $33.07 $34.23 $34.23 770,141
2020-01-10 $33.54 $33.54 $32.98 $33.01 $33.01 376,571
2020-01-09 $33.05 $33.60 $32.80 $33.55 $33.55 144,872
2020-01-08 $33.06 $33.32 $32.75 $32.87 $32.87 143,730
2020-01-07 $33.23 $33.33 $32.55 $33.25 $33.25 236,188
2020-01-06 $32.48 $33.39 $32.35 $33.23 $33.23 207,876
2020-01-03 $32.66 $32.91 $32.21 $32.70 $32.70 148,752
2020-01-02 $33.08 $33.38 $32.58 $33.00 $33.00 259,028
2019-12-31 $32.79 $33.87 $32.54 $33.02 $33.02 219,217
2019-12-30 $31.38 $32.89 $30.97 $32.82 $32.82 297,793
2019-12-27 $30.42 $31.70 $30.12 $31.03 $31.03 246,266
2019-12-26 $29.89 $30.27 $29.71 $30.23 $30.23 85,636
2019-12-24 $29.88 $29.96 $29.60 $29.89 $29.89 74,341
2019-12-23 $30.17 $30.22 $29.30 $29.92 $29.92 314,104
2019-12-20 $30.05 $30.36 $29.43 $30.18 $30.18 462,995
2019-12-19 $28.92 $30.16 $28.92 $30.09 $30.09 243,490
2019-12-18 $29.84 $29.99 $28.83 $29.10 $29.10 261,714
2019-12-17 $29.20 $30.12 $28.94 $29.84 $29.84 396,785
2019-12-16 $27.98 $29.29 $27.98 $28.95 $28.95 306,127
2019-12-13 $28.01 $28.09 $27.52 $27.90 $27.90 131,678
2019-12-12 $27.31 $28.13 $27.12 $27.96 $27.96 224,409
2019-12-11 $27.71 $27.71 $26.88 $27.18 $27.18 128,243
2019-12-10 $27.29 $27.52 $26.94 $27.52 $27.52 135,264
2019-12-09 $27.68 $27.89 $27.18 $27.44 $27.44 120,291
2019-12-06 $27.16 $28.09 $27.09 $27.73 $27.73 185,522
2019-12-05 $26.96 $27.24 $26.53 $27.19 $27.19 190,869
2019-12-04 $27.50 $27.54 $26.56 $26.64 $26.64 251,879
2019-12-03 $27.45 $27.45 $27.00 $27.38 $27.38 275,656
2019-12-02 $27.60 $27.74 $27.04 $27.31 $27.31 235,516
2019-11-29 $26.77 $27.39 $26.71 $27.27 $27.27 97,137
2019-11-27 $27.10 $27.12 $26.56 $26.74 $26.74 167,255
2019-11-26 $27.27 $27.62 $26.82 $26.90 $26.90 177,666
2019-11-25 $26.17 $27.56 $26.13 $27.39 $27.39 281,449
2019-11-22 $26.75 $26.90 $26.03 $26.08 $26.08 221,429
2019-11-21 $26.79 $26.98 $26.54 $26.68 $26.68 112,361
2019-11-20 $26.72 $27.23 $26.59 $26.71 $26.71 152,367
2019-11-19 $26.44 $27.17 $26.18 $26.96 $26.96 189,338
2019-11-18 $26.06 $26.59 $25.81 $26.45 $26.45 142,915
2019-11-15 $26.42 $26.51 $25.76 $26.09 $26.09 149,979
2019-11-14 $26.04 $26.39 $25.63 $26.22 $26.22 312,193
2019-11-13 $26.11 $26.16 $25.58 $26.00 $26.00 291,526
2019-11-12 $26.55 $26.69 $25.94 $26.24 $26.24 258,058
2019-11-11 $26.46 $27.16 $26.25 $26.60 $26.60 302,941
2019-11-08 $26.96 $27.11 $26.56 $26.68 $26.68 288,008
2019-11-07 $27.95 $28.05 $26.51 $26.92 $26.92 670,211
2019-11-06 $29.62 $30.19 $27.73 $27.98 $27.98 745,548
2019-11-05 $32.11 $32.93 $31.93 $31.97 $31.97 437,446
2019-11-04 $31.25 $32.25 $31.25 $32.13 $32.13 267,033
2019-11-01 $30.57 $31.50 $30.37 $31.19 $31.19 173,728
2019-10-31 $31.22 $31.22 $30.34 $30.50 $30.50 146,093
2019-10-30 $32.04 $32.04 $30.90 $31.33 $31.33 141,279
2019-10-29 $32.04 $32.58 $31.74 $32.18 $32.18 159,373
2019-10-28 $31.84 $32.05 $31.50 $31.81 $31.81 77,541
2019-10-25 $31.25 $31.92 $31.25 $31.76 $31.76 185,077
2019-10-24 $32.11 $32.14 $31.18 $31.34 $31.34 127,203
2019-10-23 $31.93 $32.25 $31.85 $32.15 $32.15 89,548
2019-10-22 $31.90 $32.20 $31.61 $32.10 $32.10 120,772
2019-10-21 $32.02 $32.39 $31.61 $32.11 $32.11 185,070
2019-10-18 $31.57 $32.04 $31.28 $31.95 $31.95 163,391
2019-10-17 $31.44 $32.00 $31.34 $31.73 $31.73 145,862
2019-10-16 $30.96 $31.66 $30.80 $31.51 $31.51 120,178
2019-10-15 $31.17 $31.23 $30.50 $31.11 $31.11 189,689
2019-10-14 $30.97 $31.37 $30.23 $31.21 $31.21 319,216
2019-10-11 $30.30 $31.28 $30.30 $31.10 $31.10 180,939
2019-10-10 $31.05 $31.35 $30.05 $30.20 $30.20 323,450
2019-10-09 $32.43 $32.43 $30.95 $31.05 $31.05 163,855
2019-10-08 $32.58 $32.58 $31.67 $32.17 $32.17 196,132
2019-10-07 $32.78 $33.26 $32.48 $32.73 $32.73 140,125
2019-10-04 $32.66 $32.87 $32.30 $32.81 $32.81 122,488
2019-10-03 $32.49 $32.81 $32.09 $32.61 $32.61 155,012
2019-10-02 $32.76 $33.00 $32.11 $32.68 $32.68 186,153
2019-10-01 $33.34 $34.05 $32.67 $32.80 $32.80 158,156
2019-09-30 $32.62 $33.57 $32.36 $33.26 $33.26 171,636
2019-09-27 $32.81 $33.34 $32.26 $32.50 $32.50 142,348
2019-09-26 $33.78 $33.86 $32.39 $32.80 $32.80 238,242
2019-09-25 $33.83 $34.53 $33.67 $33.89 $33.89 139,265
2019-09-24 $34.31 $34.64 $33.36 $33.90 $33.90 512,062
2019-09-23 $33.79 $34.47 $33.21 $34.03 $34.03 459,464
2019-09-20 $34.44 $34.98 $33.43 $34.07 $34.07 258,237
2019-09-19 $34.44 $34.94 $34.21 $34.47 $34.47 222,696
2019-09-18 $35.26 $35.34 $34.05 $34.65 $34.65 204,779
2019-09-17 $35.32 $35.88 $34.46 $35.28 $35.28 188,564
2019-09-16 $34.87 $36.85 $34.62 $35.25 $35.25 353,960
2019-09-13 $34.64 $35.32 $33.98 $34.78 $34.78 145,321
2019-09-12 $34.90 $34.90 $33.81 $34.39 $34.39 247,782
2019-09-11 $34.81 $35.09 $34.43 $34.79 $34.79 198,021
2019-09-10 $34.25 $35.08 $33.87 $35.02 $35.02 215,130
2019-09-09 $33.15 $35.15 $32.79 $34.46 $34.46 342,867
2019-09-06 $32.54 $34.09 $32.48 $33.05 $33.05 282,104
2019-09-05 $32.97 $33.08 $32.01 $32.33 $32.33 396,187
2019-09-04 $33.08 $33.08 $31.64 $32.56 $32.56 260,846
2019-09-03 $33.37 $33.87 $32.79 $32.99 $32.99 250,113
2019-08-30 $34.68 $34.77 $33.23 $33.49 $33.49 233,644
2019-08-29 $33.87 $34.66 $33.85 $34.53 $34.53 307,145
2019-08-28 $31.51 $34.05 $31.27 $33.73 $33.73 455,716
2019-08-27 $33.05 $33.40 $31.56 $31.70 $31.70 597,760
2019-08-26 $34.90 $34.95 $32.88 $34.39 $34.39 446,917
2019-08-23 $34.33 $35.40 $33.40 $34.90 $34.90 1,205,575
2019-08-22 $33.82 $34.92 $32.93 $32.96 $32.96 1,062,182
2019-08-21 $33.05 $33.63 $32.63 $33.60 $33.60 460,161
2019-08-20 $31.77 $33.00 $31.33 $32.90 $32.90 381,936
2019-08-19 $32.08 $32.65 $31.50 $31.89 $31.89 239,548
2019-08-16 $30.45 $31.75 $30.30 $31.61 $31.61 310,970
2019-08-15 $31.38 $31.56 $30.12 $30.30 $30.30 290,418
2019-08-14 $31.95 $32.25 $31.14 $31.32 $31.32 176,918
2019-08-13 $32.60 $33.47 $32.10 $32.42 $32.42 156,556
2019-08-12 $33.65 $33.89 $31.92 $32.54 $32.54 520,908
2019-08-09 $33.16 $34.45 $32.93 $33.75 $33.75 486,991
2019-08-08 $32.99 $33.36 $32.50 $33.22 $33.22 229,449
2019-08-07 $31.56 $32.89 $31.55 $32.82 $32.82 210,129
2019-08-06 $32.68 $33.32 $31.64 $32.15 $32.15 224,227
2019-08-05 $32.27 $32.75 $31.82 $32.61 $32.61 228,143
2019-08-02 $32.20 $32.98 $31.56 $32.87 $32.87 262,548
2019-08-01 $33.07 $33.23 $31.76 $32.17 $32.17 294,981
2019-07-31 $34.36 $34.36 $32.71 $33.02 $33.02 300,823
2019-07-30 $34.67 $34.70 $33.82 $34.30 $34.30 222,273
2019-07-29 $34.57 $34.89 $33.94 $34.73 $34.73 253,871
2019-07-26 $34.30 $34.73 $33.94 $34.67 $34.67 205,164
2019-07-25 $34.58 $34.75 $34.09 $34.18 $34.18 158,932
2019-07-24 $34.63 $35.33 $34.15 $34.58 $34.58 243,592
2019-07-23 $33.58 $34.60 $33.58 $34.60 $34.60 258,842
2019-07-22 $34.30 $34.54 $33.18 $33.56 $33.56 419,430
2019-07-19 $35.55 $35.88 $33.36 $34.30 $34.30 1,574,534
2019-07-18 $30.20 $30.61 $29.79 $30.60 $30.60 304,664
2019-07-17 $30.60 $30.60 $29.98 $30.24 $30.24 169,642
2019-07-16 $30.89 $31.86 $30.60 $30.67 $30.67 211,548
2019-07-15 $30.91 $31.31 $30.47 $31.02 $31.02 216,440
2019-07-12 $30.03 $31.12 $29.81 $30.83 $30.83 252,209
2019-07-11 $30.45 $30.80 $29.90 $30.06 $30.06 231,041
2019-07-10 $29.88 $30.52 $29.42 $30.47 $30.47 410,702
2019-07-09 $29.88 $30.25 $29.57 $29.93 $29.93 348,249
2019-07-08 $29.91 $30.52 $29.51 $30.07 $30.07 320,504
2019-07-05 $29.15 $30.59 $29.15 $30.17 $30.17 264,984
2019-07-03 $29.75 $29.81 $29.03 $29.12 $29.12 240,237
2019-07-02 $30.40 $30.48 $29.34 $29.64 $29.64 457,866
2019-07-01 $31.01 $31.53 $30.30 $30.43 $30.43 525,704
2019-06-28 $31.55 $31.88 $30.38 $30.57 $30.57 579,509
2019-06-27 $30.56 $31.85 $30.35 $31.78 $31.78 470,885
2019-06-26 $31.24 $31.49 $30.16 $30.44 $30.44 513,092
2019-06-25 $32.31 $32.38 $30.89 $31.15 $31.15 400,555
2019-06-24 $31.42 $32.80 $31.38 $32.38 $32.38 406,533
2019-06-21 $31.14 $31.67 $30.49 $31.35 $31.35 527,691
2019-06-20 $31.25 $31.81 $30.72 $31.23 $31.23 454,907
2019-06-19 $31.99 $32.26 $30.82 $31.09 $31.09 494,785
2019-06-18 $32.48 $33.24 $31.71 $32.00 $32.00 431,935
2019-06-17 $33.33 $33.36 $31.35 $32.44 $32.44 813,465
2019-06-14 $34.65 $35.48 $32.85 $33.10 $33.10 2,078,709
2019-06-13 $32.04 $33.77 $31.10 $33.48 $33.48 5,309,026
2019-06-12 $26.55 $26.55 $25.19 $25.46 $25.46 531,357
2019-06-11 $26.46 $26.77 $26.21 $26.50 $26.50 303,532
2019-06-10 $26.22 $27.00 $26.11 $26.29 $26.29 356,042
2019-06-07 $26.12 $26.65 $25.69 $26.18 $26.18 298,982
2019-06-06 $26.39 $26.50 $25.57 $26.11 $26.11 309,387
2019-06-05 $27.14 $27.14 $25.96 $26.41 $26.41 493,189
2019-06-04 $25.90 $26.90 $25.75 $26.51 $26.51 470,494
2019-06-03 $25.51 $25.77 $24.57 $25.45 $25.45 741,358
2019-05-31 $26.00 $27.74 $25.22 $25.58 $25.58 1,787,529
2019-05-30 $30.67 $31.88 $30.46 $30.88 $30.88 419,662
2019-05-29 $29.77 $30.73 $29.57 $30.41 $30.41 246,684
2019-05-28 $30.52 $30.93 $29.64 $29.90 $29.90 308,546
2019-05-24 $31.15 $31.41 $30.16 $30.71 $30.71 288,430
2019-05-23 $33.32 $33.40 $30.87 $31.03 $31.03 252,315
2019-05-22 $34.50 $34.74 $33.32 $33.56 $33.56 147,745
2019-05-21 $34.32 $35.07 $34.17 $34.67 $34.67 163,419
2019-05-20 $33.50 $34.30 $33.11 $34.29 $34.29 187,838
2019-05-17 $33.51 $34.55 $33.38 $33.66 $33.66 214,239
2019-05-16 $33.50 $33.95 $32.91 $33.69 $33.69 226,419
2019-05-15 $33.52 $33.64 $33.00 $33.09 $33.09 206,537
2019-05-14 $33.30 $33.80 $32.96 $33.54 $33.54 113,399
2019-05-13 $33.80 $33.80 $32.84 $33.20 $33.20 160,301
2019-05-10 $35.13 $35.15 $33.07 $34.31 $34.31 267,767
2019-05-09 $33.65 $34.86 $33.13 $34.77 $34.77 249,960
2019-05-08 $33.79 $34.04 $33.39 $33.80 $33.80 146,726
2019-05-07 $33.62 $34.00 $33.17 $33.79 $33.79 288,847
2019-05-06 $33.41 $34.45 $33.41 $33.75 $33.75 259,700
2019-05-03 $32.85 $33.89 $32.58 $33.83 $33.83 272,382
2019-05-02 $32.28 $32.90 $32.20 $32.60 $32.60 224,724
2019-05-01 $32.01 $32.48 $31.73 $32.30 $32.30 315,418
2019-04-30 $32.16 $32.59 $31.60 $32.03 $32.03 580,946
2019-04-29 $31.85 $32.58 $31.34 $32.29 $32.29 264,540
2019-04-26 $30.95 $31.91 $30.42 $31.86 $31.86 181,189
2019-04-25 $30.50 $31.87 $30.30 $30.74 $30.74 304,019
2019-04-24 $30.20 $31.45 $30.09 $30.38 $30.38 227,608
2019-04-23 $29.57 $30.53 $29.55 $30.23 $30.23 114,748
2019-04-22 $29.83 $30.01 $29.35 $29.44 $29.44 133,564
2019-04-18 $29.64 $30.16 $29.55 $29.85 $29.85 186,496
2019-04-17 $29.90 $30.00 $28.91 $29.62 $29.62 213,760
2019-04-16 $30.39 $30.39 $29.32 $29.90 $29.90 222,519
2019-04-15 $30.07 $30.95 $30.07 $30.33 $30.33 309,214
2019-04-12 $29.93 $30.51 $29.79 $30.21 $30.21 253,722
2019-04-11 $28.37 $30.26 $27.87 $29.71 $29.71 576,138
2019-04-10 $28.28 $28.44 $27.38 $28.34 $28.34 336,928
2019-04-09 $30.46 $30.69 $28.26 $28.28 $28.28 395,774
2019-04-08 $29.62 $30.76 $29.25 $30.45 $30.45 437,929
2019-04-05 $27.35 $29.78 $27.07 $29.66 $29.66 669,200
2019-04-04 $26.76 $27.74 $25.27 $27.48 $27.48 1,159,824
2019-04-03 $28.62 $28.62 $28.02 $28.22 $28.22 158,142
2019-04-02 $28.86 $29.04 $28.23 $28.52 $28.52 209,243
2019-04-01 $29.00 $29.39 $28.66 $28.83 $28.83 161,737
2019-03-29 $29.64 $29.89 $28.78 $28.81 $28.81 225,546
2019-03-28 $29.34 $29.70 $29.07 $29.50 $29.50 235,374
2019-03-27 $29.06 $29.86 $28.74 $29.23 $29.23 164,636
2019-03-26 $29.15 $29.84 $28.65 $29.09 $29.09 213,651
2019-03-25 $28.50 $29.56 $28.19 $29.08 $29.08 441,024
2019-03-22 $27.58 $29.57 $27.52 $28.58 $28.58 627,081
2019-03-21 $27.41 $27.85 $26.96 $27.63 $27.63 565,246
2019-03-20 $29.40 $29.70 $26.75 $27.33 $27.33 451,632
2019-03-19 $29.30 $29.85 $29.16 $29.40 $29.40 445,634
2019-03-18 $28.84 $29.48 $28.67 $29.29 $29.29 238,318
2019-03-15 $28.70 $29.04 $28.45 $28.85 $28.85 404,106
2019-03-14 $28.60 $28.99 $28.45 $28.69 $28.69 123,733
2019-03-13 $28.63 $28.74 $28.23 $28.59 $28.59 128,691
2019-03-12 $28.13 $28.68 $27.77 $28.53 $28.53 197,721
2019-03-11 $27.63 $28.30 $27.15 $28.19 $28.19 239,770
2019-03-08 $27.90 $27.98 $27.27 $27.62 $27.62 258,893
2019-03-07 $28.01 $28.43 $27.01 $28.00 $28.00 373,808
2019-03-06 $29.46 $29.91 $28.00 $28.02 $28.02 228,374
2019-03-05 $29.94 $30.08 $29.35 $29.49 $29.49 137,420
2019-03-04 $31.26 $31.31 $29.61 $29.81 $29.81 292,772
2019-03-01 $30.67 $31.69 $30.26 $31.34 $31.34 285,519
2019-02-28 $29.69 $30.60 $29.36 $30.41 $30.41 280,150
2019-02-27 $28.48 $31.41 $27.19 $29.51 $29.51 727,895
2019-02-26 $30.65 $30.81 $29.60 $29.65 $29.65 523,411
2019-02-25 $32.09 $32.09 $30.56 $30.65 $30.65 296,513
2019-02-22 $33.75 $34.12 $31.06 $31.75 $31.75 229,361
2019-02-21 $32.74 $34.22 $32.74 $33.77 $33.77 217,887
2019-02-20 $33.31 $33.37 $32.71 $32.75 $32.75 171,230
2019-02-19 $33.23 $33.81 $33.03 $33.03 $33.03 97,578
2019-02-15 $33.49 $34.19 $33.06 $33.13 $33.13 156,902
2019-02-14 $32.91 $33.55 $32.68 $33.29 $33.29 162,112
2019-02-13 $33.01 $33.46 $32.44 $33.00 $33.00 89,504
2019-02-12 $33.10 $33.45 $32.69 $33.03 $33.03 135,834
2019-02-11 $32.57 $33.26 $32.34 $32.95 $32.95 106,994
2019-02-08 $32.05 $32.60 $31.78 $32.49 $32.49 170,933
2019-02-07 $32.04 $32.55 $31.69 $32.14 $32.14 122,162
2019-02-06 $32.13 $32.46 $32.00 $32.28 $32.28 99,416
2019-02-05 $32.16 $32.36 $31.73 $32.20 $32.20 107,722
2019-02-04 $31.82 $32.85 $31.64 $31.99 $31.99 159,280
2019-02-01 $32.06 $32.70 $31.48 $31.74 $31.74 165,057
2019-01-31 $32.51 $32.87 $31.75 $31.98 $31.98 639,917
2019-01-30 $33.30 $33.40 $32.35 $32.52 $32.52 117,394
2019-01-29 $33.52 $33.64 $32.43 $33.11 $33.11 196,265
2019-01-28 $33.16 $33.98 $33.16 $33.66 $33.66 105,664
2019-01-25 $33.18 $33.80 $32.95 $33.63 $33.63 131,281
2019-01-24 $32.94 $33.22 $32.65 $32.82 $32.82 87,920
2019-01-23 $32.57 $33.00 $32.34 $32.90 $32.90 154,351
2019-01-22 $33.00 $33.24 $32.11 $32.45 $32.45 257,156
2019-01-18 $33.40 $33.75 $32.90 $33.05 $33.05 222,263
2019-01-17 $32.46 $33.57 $32.46 $33.35 $33.35 405,979
2019-01-16 $32.22 $32.70 $31.86 $32.54 $32.54 131,939
2019-01-15 $32.11 $32.24 $31.37 $32.17 $32.17 169,995
2019-01-14 $31.90 $32.37 $31.35 $32.02 $32.02 193,726
2019-01-11 $31.76 $32.56 $31.28 $32.24 $32.24 184,215
2019-01-10 $31.98 $32.41 $30.67 $32.11 $32.11 206,219
2019-01-09 $31.78 $32.82 $31.35 $32.42 $32.42 354,186
2019-01-08 $30.35 $31.91 $30.32 $31.68 $31.68 397,185
2019-01-07 $28.86 $30.79 $28.86 $30.10 $30.10 539,052
2019-01-04 $27.39 $29.40 $26.94 $28.86 $28.86 277,743
2019-01-03 $26.91 $27.60 $25.92 $27.20 $27.20 284,003
2019-01-02 $26.44 $26.82 $26.10 $26.77 $26.77 258,966
2018-12-31 $26.81 $27.00 $26.32 $26.72 $26.72 178,830
2018-12-28 $26.91 $27.24 $26.40 $26.72 $26.72 203,314
2018-12-27 $26.75 $27.18 $25.96 $26.84 $26.84 173,832
2018-12-26 $26.33 $27.08 $25.46 $27.00 $27.00 224,123
2018-12-24 $27.04 $27.45 $26.07 $26.13 $26.13 145,348
2018-12-21 $28.46 $28.93 $27.09 $27.15 $27.15 345,835
2018-12-20 $30.00 $30.36 $28.18 $28.41 $28.41 208,084
2018-12-19 $30.25 $31.19 $28.33 $30.13 $30.13 334,389
2018-12-18 $30.41 $31.33 $29.06 $31.12 $31.12 426,200
2018-12-17 $31.42 $31.68 $29.87 $30.08 $30.08 404,795
2018-12-14 $32.87 $32.95 $31.34 $31.42 $31.42 217,209
2018-12-13 $33.05 $33.55 $32.65 $33.02 $33.02 167,719
2018-12-12 $31.06 $33.63 $30.59 $33.22 $33.22 389,835
2018-12-11 $31.49 $32.15 $30.25 $30.92 $30.92 266,530
2018-12-10 $31.61 $32.25 $30.77 $31.17 $31.17 315,546
2018-12-07 $32.80 $33.42 $31.46 $31.78 $31.78 270,341
2018-12-06 $32.90 $32.98 $31.78 $32.80 $32.80 192,094
2018-12-04 $34.40 $34.51 $33.21 $33.37 $33.37 185,359
2018-12-03 $34.98 $34.98 $33.39 $34.40 $34.40 270,217
2018-11-30 $34.67 $35.35 $34.07 $34.69 $34.69 272,278
2018-11-29 $34.82 $35.25 $34.25 $34.64 $34.64 278,254
2018-11-28 $34.49 $35.04 $33.84 $34.96 $34.96 207,974
2018-11-27 $34.25 $34.84 $34.13 $34.31 $34.31 93,950
2018-11-26 $35.05 $35.05 $34.05 $34.24 $34.24 220,704
2018-11-23 $35.21 $35.50 $34.86 $35.01 $35.01 60,907
2018-11-21 $34.97 $35.81 $34.77 $35.30 $35.30 309,278
2018-11-20 $33.60 $34.83 $33.26 $34.51 $34.51 175,257
2018-11-19 $32.66 $34.00 $32.40 $33.94 $33.94 138,821
2018-11-16 $33.39 $33.39 $31.69 $32.67 $32.67 226,038
2018-11-15 $34.23 $34.26 $33.13 $33.61 $33.61 214,449
2018-11-14 $34.25 $34.92 $33.80 $34.22 $34.22 166,437
2018-11-13 $34.60 $35.00 $34.12 $34.19 $34.19 163,029
2018-11-12 $34.54 $35.04 $33.60 $34.61 $34.61 150,151
2018-11-09 $34.90 $35.00 $34.10 $34.58 $34.58 169,242
2018-11-08 $34.27 $35.55 $33.73 $34.90 $34.90 289,206
2018-11-07 $30.99 $36.89 $30.56 $34.89 $34.89 971,070
2018-11-06 $32.50 $33.87 $32.50 $33.14 $33.14 411,938
2018-11-05 $31.66 $33.04 $31.66 $32.51 $32.51 235,557
2018-11-02 $31.00 $32.19 $31.00 $31.70 $31.70 281,013
2018-11-01 $30.40 $32.26 $30.14 $31.39 $31.39 353,382
2018-10-31 $32.40 $32.40 $30.18 $30.20 $30.20 265,511
2018-10-30 $30.84 $32.20 $30.02 $32.08 $32.08 347,244
2018-10-29 $32.25 $32.39 $30.39 $30.79 $30.79 267,501
2018-10-26 $33.21 $33.21 $31.76 $31.87 $31.87 253,891
2018-10-25 $33.26 $34.08 $33.07 $33.48 $33.48 206,735
2018-10-24 $34.09 $34.12 $32.85 $33.11 $33.11 281,338
2018-10-23 $33.99 $34.56 $33.43 $34.17 $34.17 187,427
2018-10-22 $34.39 $34.67 $33.45 $34.13 $34.13 358,596
2018-10-19 $37.30 $37.39 $34.09 $34.29 $34.29 715,042
2018-10-18 $38.18 $38.79 $37.35 $37.62 $37.62 168,859
2018-10-17 $38.49 $38.96 $37.78 $38.38 $38.38 200,080
2018-10-16 $38.50 $38.68 $37.90 $38.48 $38.48 245,442
2018-10-15 $38.04 $38.88 $37.50 $38.37 $38.37 171,382
2018-10-12 $38.38 $38.58 $37.39 $38.07 $38.07 278,354
2018-10-11 $39.35 $39.41 $37.72 $38.00 $38.00 276,696
2018-10-10 $39.60 $39.92 $39.28 $39.32 $39.32 257,180
2018-10-09 $39.53 $40.13 $39.32 $39.62 $39.62 220,358
2018-10-08 $38.40 $39.71 $38.40 $39.47 $39.47 173,249
2018-10-05 $38.51 $39.17 $37.99 $38.41 $38.41 236,539
2018-10-04 $38.76 $38.76 $37.56 $38.52 $38.52 202,925
2018-10-03 $38.05 $38.81 $37.58 $38.77 $38.77 159,480
2018-10-02 $39.50 $39.85 $37.65 $37.86 $37.86 334,725
2018-10-01 $40.18 $40.52 $39.48 $39.51 $39.51 281,935
2018-09-28 $39.30 $41.15 $39.20 $40.15 $40.15 510,996
2018-09-27 $39.25 $39.60 $38.91 $39.35 $39.35 142,730
2018-09-26 $38.60 $40.00 $38.60 $39.20 $39.20 192,171
2018-09-25 $39.10 $39.85 $38.35 $38.65 $38.65 208,826
2018-09-24 $39.05 $39.20 $37.95 $38.90 $38.90 139,067
2018-09-21 $39.85 $40.25 $38.95 $39.20 $39.20 262,441
2018-09-20 $39.75 $40.20 $39.10 $39.75 $39.75 145,063
2018-09-19 $39.25 $39.75 $38.90 $39.50 $39.50 125,472
2018-09-18 $39.80 $40.20 $38.95 $39.30 $39.30 160,230
2018-09-17 $38.25 $40.05 $37.95 $39.85 $39.85 442,578
2018-09-14 $37.05 $38.35 $36.93 $38.20 $38.20 212,833
2018-09-13 $37.65 $37.93 $36.50 $36.95 $36.95 201,576
2018-09-12 $38.85 $39.05 $37.55 $37.60 $37.60 221,450
2018-09-11 $39.25 $39.30 $38.70 $39.00 $39.00 188,267
2018-09-10 $40.10 $40.10 $39.05 $39.30 $39.30 196,528
2018-09-07 $40.35 $40.80 $39.80 $40.00 $40.00 213,568
2018-09-06 $41.15 $41.45 $40.35 $40.35 $40.35 226,028
2018-09-05 $41.05 $41.30 $40.40 $41.20 $41.20 188,272
2018-09-04 $41.20 $41.50 $40.65 $41.00 $41.00 225,766
2018-08-31 $40.35 $41.45 $40.35 $41.30 $41.30 282,087
2018-08-30 $40.60 $41.00 $40.25 $40.45 $40.45 260,162
2018-08-29 $40.65 $40.85 $40.10 $40.45 $40.45 305,645
2018-08-28 $42.00 $42.50 $40.30 $40.40 $40.40 312,854
2018-08-27 $40.90 $42.25 $40.50 $41.95 $41.95 376,433
2018-08-24 $40.70 $41.85 $40.60 $40.75 $40.75 321,888
2018-08-23 $40.50 $41.35 $39.45 $40.75 $40.75 414,947
2018-08-22 $39.40 $41.00 $37.70 $40.65 $40.65 903,267
2018-08-21 $39.90 $40.50 $38.95 $40.20 $40.20 869,089
2018-08-20 $39.40 $40.35 $39.30 $39.70 $39.70 508,329
2018-08-17 $38.60 $39.50 $38.10 $39.35 $39.35 543,825
2018-08-16 $38.55 $39.26 $38.25 $38.65 $38.65 315,908
2018-08-15 $38.35 $38.70 $37.65 $38.35 $38.35 262,115
2018-08-14 $38.15 $38.90 $38.15 $38.50 $38.50 304,850
2018-08-13 $37.65 $38.40 $37.65 $38.20 $38.20 289,193
2018-08-10 $38.50 $38.50 $37.30 $37.65 $37.65 241,445
2018-08-09 $38.20 $39.50 $38.20 $38.55 $38.55 242,840
2018-08-08 $37.45 $38.58 $37.25 $38.30 $38.30 291,037
2018-08-07 $37.80 $38.30 $37.00 $37.20 $37.20 502,503
2018-08-06 $37.50 $38.45 $37.25 $37.65 $37.65 516,140
2018-08-03 $36.95 $37.90 $36.85 $37.65 $37.65 524,360
2018-08-02 $36.20 $38.40 $36.20 $37.03 $37.03 2,863,213
2018-08-01 $47.20 $47.20 $45.30 $45.85 $45.85 501,895
2018-07-31 $47.35 $47.90 $46.50 $47.30 $47.30 265,929
2018-07-30 $48.00 $48.55 $47.15 $47.30 $47.30 214,355
2018-07-27 $49.15 $49.65 $47.80 $47.95 $47.95 184,031
2018-07-26 $48.95 $49.80 $48.40 $48.85 $48.85 273,156
2018-07-25 $48.50 $48.90 $48.15 $48.55 $48.55 207,910
2018-07-24 $50.80 $51.20 $48.15 $48.40 $48.40 249,780
2018-07-23 $49.95 $51.28 $49.55 $50.30 $50.30 231,108
2018-07-20 $50.00 $50.70 $49.80 $50.00 $50.00 259,048
2018-07-19 $49.25 $50.25 $48.35 $50.05 $50.05 187,323
2018-07-18 $48.25 $49.55 $47.95 $49.30 $49.30 193,110
2018-07-17 $48.75 $49.25 $47.80 $48.05 $48.05 269,724
2018-07-16 $48.75 $48.85 $47.95 $48.80 $48.80 241,433
2018-07-13 $49.10 $50.05 $49.00 $49.10 $49.10 212,677
2018-07-12 $49.60 $49.95 $48.80 $49.20 $49.20 184,637
2018-07-11 $48.20 $49.45 $48.00 $49.20 $49.20 289,109
2018-07-10 $48.40 $48.83 $47.90 $48.50 $48.50 168,266
2018-07-09 $48.45 $49.20 $48.05 $48.25 $48.25 319,754
2018-07-06 $48.35 $48.75 $48.15 $48.35 $48.35 285,736
2018-07-05 $48.35 $48.90 $47.55 $48.30 $48.30 120,911
2018-07-03 $47.90 $48.55 $47.30 $48.25 $48.25 97,973
2018-07-02 $46.60 $48.00 $45.70 $47.90 $47.90 320,007
2018-06-29 $47.35 $47.60 $45.95 $46.60 $46.60 361,391
2018-06-28 $48.70 $49.85 $45.85 $47.30 $47.30 596,383
2018-06-27 $50.25 $50.46 $49.10 $49.20 $49.20 208,225
2018-06-26 $50.65 $50.80 $49.75 $50.05 $50.05 313,267
2018-06-25 $51.95 $52.30 $50.65 $50.70 $50.70 295,351
2018-06-22 $52.20 $52.60 $51.35 $52.00 $52.00 613,611
2018-06-21 $52.80 $54.95 $52.15 $52.25 $52.25 282,070
2018-06-20 $52.25 $52.80 $51.95 $52.45 $52.45 215,922
2018-06-19 $52.60 $53.50 $52.00 $52.25 $52.25 197,495
2018-06-18 $53.60 $53.80 $52.95 $52.95 $52.95 285,074
2018-06-15 $52.75 $54.30 $51.85 $54.00 $54.00 275,851
2018-06-14 $53.00 $53.85 $52.85 $52.95 $52.95 261,753
2018-06-13 $53.15 $54.40 $52.90 $52.95 $52.95 297,590
2018-06-12 $51.65 $53.10 $51.65 $52.95 $52.95 278,043
2018-06-11 $52.20 $52.63 $51.15 $51.45 $51.45 285,048
2018-06-08 $50.50 $52.10 $50.45 $51.85 $51.85 389,501
2018-06-07 $50.00 $50.70 $49.55 $50.50 $50.50 301,064
2018-06-06 $50.05 $50.65 $49.31 $49.85 $49.85 313,333
2018-06-05 $49.35 $50.10 $48.95 $49.95 $49.95 251,457
2018-06-04 $49.40 $49.95 $48.85 $49.40 $49.40 219,688
2018-06-01 $50.40 $50.40 $48.55 $49.15 $49.15 376,044
2018-05-31 $51.25 $51.85 $50.35 $50.35 $50.35 342,788
2018-05-30 $48.85 $50.40 $48.83 $50.35 $50.35 573,119
2018-05-29 $47.70 $48.95 $47.60 $48.70 $48.70 475,253
2018-05-25 $47.80 $49.75 $47.65 $48.00 $48.00 616,845
2018-05-24 $47.25 $48.45 $46.75 $48.40 $48.40 881,653
2018-05-23 $46.30 $49.70 $46.05 $47.40 $47.40 5,206,719
2018-05-22 $60.90 $60.90 $57.70 $57.95 $57.95 1,007,523
2018-05-21 $60.50 $61.55 $60.20 $60.70 $60.70 430,859
2018-05-18 $63.75 $63.75 $59.20 $60.15 $60.15 570,484
2018-05-17 $62.25 $64.15 $62.25 $63.95 $63.95 242,683
2018-05-16 $63.25 $65.10 $61.50 $62.60 $62.60 316,468
2018-05-15 $59.75 $61.40 $59.75 $60.30 $60.30 113,951
2018-05-14 $62.75 $62.75 $59.75 $59.80 $59.80 359,142
2018-05-11 $64.10 $64.25 $62.45 $62.55 $62.55 179,363
2018-05-10 $64.15 $64.60 $63.60 $63.85 $63.85 126,501
2018-05-09 $66.25 $67.10 $63.95 $64.15 $64.15 424,237
2018-05-08 $58.90 $61.25 $58.90 $61.15 $61.15 163,161
2018-05-07 $59.70 $60.05 $58.90 $59.10 $59.10 267,890
2018-05-04 $60.00 $61.30 $59.50 $59.65 $59.65 294,419
2018-05-03 $60.90 $61.40 $59.85 $59.95 $59.95 338,317
2018-05-02 $62.55 $62.80 $60.80 $60.90 $60.90 230,029
2018-05-01 $62.30 $63.30 $61.75 $62.75 $62.75 114,120
2018-04-30 $64.20 $64.20 $62.30 $62.35 $62.35 187,469
2018-04-27 $64.40 $64.95 $63.65 $64.00 $64.00 115,038
2018-04-26 $62.65 $64.45 $62.25 $64.15 $64.15 185,905
2018-04-25 $62.25 $62.38 $61.38 $62.00 $62.00 133,218
2018-04-24 $63.55 $64.10 $61.45 $62.25 $62.25 179,814
2018-04-23 $63.55 $63.60 $62.35 $63.40 $63.40 178,929
2018-04-20 $62.55 $63.85 $62.50 $63.50 $63.50 167,120
2018-04-19 $62.30 $63.05 $62.10 $62.75 $62.75 116,489
2018-04-18 $64.50 $64.70 $62.10 $62.40 $62.40 233,548
2018-04-17 $62.50 $64.70 $62.50 $64.60 $64.60 283,684
2018-04-16 $60.55 $62.75 $58.98 $62.45 $62.45 279,188
2018-04-13 $60.05 $62.30 $60.05 $60.85 $60.85 444,932
2018-04-12 $59.60 $60.45 $59.30 $59.75 $59.75 157,838
2018-04-11 $59.15 $59.85 $58.90 $59.40 $59.40 103,597
2018-04-10 $58.60 $59.85 $57.75 $59.40 $59.40 330,900
2018-04-09 $59.05 $59.33 $58.10 $58.20 $58.20 156,219
2018-04-06 $58.50 $59.83 $57.95 $58.65 $58.65 218,042
2018-04-05 $59.45 $59.45 $58.31 $58.85 $58.85 133,507
2018-04-04 $57.95 $59.50 $57.85 $59.35 $59.35 118,272
2018-04-03 $56.65 $58.50 $56.65 $58.35 $58.35 135,337
2018-04-02 $58.00 $58.55 $56.00 $56.40 $56.40 174,683
2018-03-29 $58.35 $58.85 $57.95 $58.00 $58.00 101,459
2018-03-28 $58.30 $59.35 $58.20 $58.30 $58.30 106,654
2018-03-27 $59.40 $59.85 $58.30 $58.45 $58.45 186,551
2018-03-26 $58.75 $59.50 $58.05 $59.45 $59.45 173,943
2018-03-23 $59.65 $60.30 $58.25 $58.30 $58.30 271,762
2018-03-22 $59.40 $60.60 $59.25 $59.45 $59.45 196,999
2018-03-21 $61.45 $61.80 $59.95 $60.10 $60.10 188,012
2018-03-20 $62.45 $63.40 $61.05 $61.45 $61.45 288,452
2018-03-19 $60.00 $62.25 $60.00 $62.20 $62.20 373,885
2018-03-16 $61.35 $61.38 $59.95 $60.10 $60.10 320,710
2018-03-15 $61.70 $63.00 $61.00 $61.25 $61.25 161,054
2018-03-14 $62.30 $62.50 $61.03 $61.70 $61.70 204,636
2018-03-13 $62.20 $62.95 $61.28 $62.25 $62.25 293,810
2018-03-12 $60.75 $62.40 $60.75 $62.15 $62.15 290,703
2018-03-09 $61.15 $61.22 $60.15 $60.90 $60.90 296,636
2018-03-08 $60.70 $61.20 $60.34 $60.95 $60.95 194,886
2018-03-07 $58.60 $61.15 $58.25 $60.65 $60.65 330,759
2018-03-06 $57.70 $59.15 $57.35 $59.10 $59.10 390,225
2018-03-05 $56.65 $58.68 $56.63 $57.70 $57.70 318,852
2018-03-02 $53.85 $56.95 $53.85 $56.75 $56.75 366,516
2018-03-01 $53.75 $56.40 $53.40 $54.55 $54.55 401,872
2018-02-28 $53.55 $54.80 $53.25 $53.65 $53.65 310,305
2018-02-27 $53.65 $54.30 $53.05 $53.25 $53.25 243,339
2018-02-26 $55.60 $55.90 $52.45 $53.50 $53.50 427,390
2018-02-23 $55.60 $56.95 $53.05 $55.65 $55.65 1,176,546
2018-02-22 $52.45 $53.90 $52.25 $53.15 $53.15 818,558
2018-02-21 $52.45 $53.60 $51.05 $52.40 $52.40 356,609
2018-02-20 $53.30 $53.60 $51.75 $52.30 $52.30 385,820
2018-02-16 $55.35 $55.70 $52.45 $53.65 $53.65 250,930
2018-02-15 $54.50 $56.00 $54.00 $55.30 $55.30 292,725
2018-02-14 $53.00 $54.75 $52.90 $54.25 $54.25 345,091
2018-02-13 $53.90 $54.20 $52.95 $53.15 $53.15 201,668
2018-02-12 $53.30 $54.20 $52.25 $53.90 $53.90 430,792
2018-02-09 $52.40 $53.45 $51.15 $53.20 $53.20 340,287
2018-02-08 $53.85 $54.10 $51.90 $52.20 $52.20 243,732
2018-02-07 $53.05 $54.30 $52.30 $53.85 $53.85 205,607
2018-02-06 $51.65 $53.35 $51.65 $53.00 $53.00 227,951
2018-02-05 $52.50 $54.40 $52.25 $52.55 $52.55 250,013
2018-02-02 $52.00 $52.80 $51.40 $52.60 $52.60 336,388
2018-02-01 $52.50 $52.90 $51.55 $52.05 $52.05 649,734
2018-01-31 $52.65 $53.10 $52.20 $52.65 $52.65 372,856
2018-01-30 $53.45 $53.45 $52.25 $52.40 $52.40 285,493
2018-01-29 $53.45 $53.85 $52.70 $53.40 $53.40 245,295
2018-01-26 $53.55 $53.55 $52.35 $53.20 $53.20 232,651
2018-01-25 $52.55 $53.70 $51.95 $53.45 $53.45 273,283
2018-01-24 $53.10 $53.40 $52.00 $52.45 $52.45 363,559
2018-01-23 $52.60 $53.50 $52.35 $52.75 $52.75 549,363
2018-01-22 $52.85 $53.60 $52.15 $52.85 $52.85 555,584
2018-01-19 $52.80 $53.95 $52.30 $52.75 $52.75 436,428
2018-01-18 $53.30 $53.55 $52.40 $52.50 $52.50 328,995
2018-01-17 $53.80 $54.05 $52.95 $53.30 $53.30 263,548
2018-01-16 $55.95 $56.50 $52.90 $53.45 $53.45 311,755
2018-01-12 $55.20 $55.85 $55.10 $55.75 $55.75 262,396
2018-01-11 $54.70 $55.50 $54.55 $55.25 $55.25 173,990
2018-01-10 $53.50 $54.95 $52.95 $54.60 $54.60 265,490
2018-01-09 $53.90 $54.40 $53.10 $53.70 $53.70 202,232
2018-01-08 $53.95 $54.35 $51.80 $54.05 $54.05 418,134
2018-01-05 $55.55 $55.55 $53.83 $54.05 $54.05 282,450
2018-01-04 $56.40 $57.00 $54.40 $55.05 $55.05 346,579
2018-01-03 $54.50 $56.60 $54.50 $56.10 $56.10 271,212
2018-01-02 $56.80 $57.35 $54.50 $54.60 $54.60 371,734
2017-12-29 $56.15 $57.20 $56.05 $56.40 $56.40 358,917
2017-12-28 $54.75 $56.30 $54.75 $56.10 $56.10 236,267
2017-12-27 $54.10 $54.90 $53.90 $54.50 $54.50 165,917
2017-12-26 $55.10 $55.40 $54.10 $54.10 $54.10 147,726
2017-12-22 $55.20 $55.60 $53.90 $55.05 $55.05 333,777
2017-12-21 $53.80 $54.08 $53.05 $53.10 $53.10 215,024
2017-12-20 $53.50 $54.10 $53.45 $53.50 $53.50 125,467
2017-12-19 $53.15 $54.50 $52.65 $53.40 $53.40 208,924
2017-12-18 $53.40 $54.00 $53.00 $53.10 $53.10 240,142
2017-12-15 $53.55 $54.30 $53.00 $53.20 $53.20 301,644
2017-12-14 $54.05 $54.05 $53.20 $53.60 $53.60 304,070
2017-12-13 $52.90 $54.20 $52.90 $53.85 $53.85 182,651
2017-12-12 $53.20 $53.60 $52.75 $53.10 $53.10 486,768
2017-12-11 $52.50 $53.35 $52.10 $53.05 $53.05 293,066
2017-12-08 $51.50 $52.85 $51.05 $52.55 $52.55 283,800
2017-12-07 $50.45 $52.00 $50.25 $51.55 $51.55 372,566
2017-12-06 $50.00 $51.45 $49.80 $50.60 $50.60 343,877
2017-12-05 $50.80 $50.90 $49.80 $49.95 $49.95 442,151
2017-12-04 $49.30 $50.78 $49.20 $50.55 $50.55 461,313
2017-12-01 $51.35 $51.35 $48.25 $48.95 $48.95 768,989
2017-11-30 $51.00 $52.68 $49.40 $52.40 $52.40 740,462
2017-11-29 $50.00 $51.30 $49.50 $50.95 $50.95 398,238
2017-11-28 $49.20 $49.93 $48.70 $49.55 $49.55 424,834
2017-11-27 $50.00 $50.15 $48.55 $49.00 $49.00 368,648
2017-11-24 $50.15 $50.35 $49.55 $50.00 $50.00 68,441
2017-11-22 $50.30 $50.75 $49.70 $50.25 $50.25 176,559
2017-11-21 $50.10 $50.55 $49.63 $50.50 $50.50 288,257
2017-11-20 $50.45 $50.70 $49.25 $50.10 $50.10 310,211
2017-11-17 $49.05 $50.80 $48.55 $50.60 $50.60 443,167
2017-11-16 $48.65 $49.50 $48.40 $48.95 $48.95 254,774
2017-11-15 $49.25 $49.30 $48.18 $48.55 $48.55 277,393
2017-11-14 $48.80 $50.15 $48.40 $49.55 $49.55 554,611
2017-11-13 $46.80 $47.85 $46.60 $47.55 $47.55 350,608
2017-11-10 $46.95 $48.70 $46.90 $46.95 $46.95 448,483
2017-11-09 $46.95 $47.28 $46.15 $46.95 $46.95 521,891
2017-11-08 $47.60 $48.90 $47.30 $47.45 $47.45 1,388,518
2017-11-07 $53.00 $53.50 $45.70 $47.70 $47.70 7,014,813
2017-11-06 $66.85 $67.75 $65.75 $67.05 $67.05 980,225
2017-11-03 $67.10 $68.00 $66.68 $66.95 $66.95 395,108
2017-11-02 $67.85 $69.20 $66.35 $67.00 $67.00 210,291
2017-11-01 $68.35 $68.70 $66.75 $67.80 $67.80 186,070
2017-10-31 $69.55 $70.10 $68.30 $68.40 $68.40 254,327
2017-10-30 $69.65 $69.80 $68.30 $69.70 $69.70 330,166
2017-10-27 $67.30 $69.75 $66.90 $69.65 $69.65 516,564
2017-10-26 $65.65 $66.85 $65.65 $66.60 $66.60 182,831
2017-10-25 $66.35 $67.15 $64.95 $65.05 $65.05 172,238
2017-10-24 $66.85 $67.80 $66.75 $67.40 $67.40 142,061
2017-10-23 $66.50 $67.65 $65.72 $66.35 $66.35 384,253
2017-10-20 $68.00 $68.66 $66.25 $66.50 $66.50 224,496
2017-10-19 $66.95 $67.95 $65.90 $67.60 $67.60 168,515
2017-10-18 $66.45 $67.15 $66.05 $66.95 $66.95 229,765
2017-10-17 $64.05 $66.75 $63.95 $66.10 $66.10 256,824
2017-10-16 $63.80 $64.60 $63.50 $64.00 $64.00 235,260
2017-10-13 $64.45 $64.93 $63.85 $64.05 $64.05 275,216
2017-10-12 $64.40 $65.10 $62.70 $64.55 $64.55 255,341
2017-10-11 $65.40 $66.50 $64.40 $64.60 $64.60 142,311
2017-10-10 $65.65 $66.05 $65.20 $65.65 $65.65 142,819
2017-10-09 $66.55 $66.80 $65.10 $65.40 $65.40 132,737
2017-10-06 $65.85 $67.00 $63.86 $66.25 $66.25 264,273
2017-10-05 $65.25 $66.05 $64.85 $66.05 $66.05 210,526
2017-10-04 $65.55 $65.75 $64.15 $65.05 $65.05 221,803
2017-10-03 $67.00 $67.80 $65.20 $65.70 $65.70 404,764
2017-10-02 $66.75 $67.85 $66.00 $67.35 $67.35 281,384
2017-09-29 $66.05 $67.15 $65.35 $67.00 $67.00 267,087
2017-09-28 $65.00 $67.20 $65.00 $66.30 $66.30 369,789
2017-09-27 $62.70 $65.45 $62.60 $65.25 $65.25 490,230
2017-09-26 $62.70 $63.85 $61.30 $62.55 $62.55 394,731
2017-09-25 $61.95 $63.15 $61.85 $63.00 $63.00 284,850
2017-09-22 $62.05 $63.05 $62.05 $62.30 $62.30 235,682
2017-09-21 $62.65 $63.15 $61.60 $62.25 $62.25 128,964
2017-09-20 $61.90 $63.40 $61.10 $62.90 $62.90 269,087
2017-09-19 $61.85 $62.20 $60.83 $61.75 $61.75 147,864
2017-09-18 $63.00 $63.30 $60.50 $61.60 $61.60 387,033
2017-09-15 $60.20 $63.38 $59.52 $63.10 $63.10 426,689
2017-09-14 $60.05 $61.00 $59.75 $60.40 $60.40 244,666
2017-09-13 $59.80 $62.60 $59.00 $60.30 $60.30 291,238
2017-09-12 $58.35 $60.00 $57.45 $59.50 $59.50 289,411
2017-09-11 $58.70 $60.80 $57.70 $57.85 $57.85 274,531
2017-09-08 $57.15 $59.10 $56.70 $58.25 $58.25 489,698
2017-09-07 $56.55 $57.55 $55.50 $57.10 $57.10 383,141
2017-09-06 $56.75 $57.35 $56.05 $56.55 $56.55 212,843
2017-09-05 $57.50 $57.85 $56.20 $56.85 $56.85 135,168
2017-09-01 $56.95 $57.80 $56.75 $57.70 $57.70 173,521
2017-08-31 $57.50 $57.70 $56.60 $57.00 $57.00 178,832
2017-08-30 $57.45 $58.10 $56.95 $57.65 $57.65 137,324
2017-08-29 $57.80 $58.10 $56.90 $57.35 $57.35 244,276
2017-08-28 $58.65 $58.80 $57.75 $58.10 $58.10 148,302
2017-08-25 $58.45 $59.45 $58.10 $58.55 $58.55 119,943
2017-08-24 $58.30 $59.40 $58.20 $58.45 $58.45 151,856
2017-08-23 $58.35 $59.15 $58.00 $58.25 $58.25 124,301
2017-08-22 $58.50 $59.65 $57.95 $58.90 $58.90 200,587
2017-08-21 $59.35 $59.35 $58.35 $58.50 $58.50 180,352
2017-08-18 $59.05 $59.65 $58.60 $59.30 $59.30 207,795
2017-08-17 $59.40 $60.55 $59.05 $59.40 $59.40 163,951
2017-08-16 $59.10 $60.55 $59.05 $59.40 $59.40 241,075
2017-08-15 $59.40 $59.40 $58.05 $58.50 $58.50 194,833
2017-08-14 $60.90 $60.95 $58.75 $59.30 $59.30 291,130
2017-08-11 $59.30 $60.88 $58.95 $60.60 $60.60 307,470
2017-08-10 $58.20 $59.80 $57.40 $59.05 $59.05 608,423
2017-08-09 $59.80 $63.00 $58.00 $58.60 $58.60 1,693,175
2017-08-08 $57.20 $57.68 $53.25 $53.75 $53.75 817,643
2017-08-07 $55.95 $57.21 $55.35 $56.85 $56.85 502,592
2017-08-04 $56.25 $56.65 $55.45 $55.80 $55.80 345,727
2017-08-03 $57.05 $57.40 $55.15 $56.15 $56.15 423,796
2017-08-02 $57.80 $58.55 $57.05 $57.15 $57.15 234,551
2017-08-01 $59.80 $59.80 $57.75 $57.80 $57.80 329,109
2017-07-31 $59.50 $60.35 $58.10 $59.80 $59.80 337,833
2017-07-28 $60.10 $60.45 $58.30 $59.25 $59.25 552,564
2017-07-27 $63.05 $63.05 $60.00 $60.45 $60.45 333,283
2017-07-26 $64.50 $64.50 $62.30 $63.15 $63.15 210,063
2017-07-25 $64.40 $65.60 $64.15 $64.55 $64.55 181,730
2017-07-24 $63.65 $64.50 $63.02 $64.05 $64.05 158,965
2017-07-21 $64.60 $65.05 $63.45 $63.75 $63.75 158,940
2017-07-20 $64.20 $65.05 $64.00 $64.50 $64.50 138,239
2017-07-19 $64.70 $65.45 $63.83 $64.20 $64.20 162,192
2017-07-18 $64.35 $65.05 $63.28 $64.90 $64.90 198,827
2017-07-17 $63.50 $66.05 $63.08 $64.53 $64.53 217,731
2017-07-14 $64.05 $64.85 $63.30 $63.45 $63.45 159,359
2017-07-13 $64.20 $64.45 $62.65 $64.20 $64.20 202,512
2017-07-12 $64.40 $64.85 $64.00 $64.25 $64.25 207,787
2017-07-11 $63.65 $64.85 $63.60 $64.35 $64.35 234,901
2017-07-10 $64.10 $64.91 $63.45 $63.50 $63.50 180,909
2017-07-07 $64.10 $65.00 $63.80 $64.35 $64.35 164,812
2017-07-06 $64.15 $64.65 $63.32 $64.10 $64.10 153,119
2017-07-05 $64.90 $65.10 $63.40 $64.55 $64.55 166,309
2017-07-03 $65.15 $65.60 $64.55 $65.00 $65.00 126,174
2017-06-30 $67.20 $67.55 $65.15 $65.25 $65.25 232,974
2017-06-29 $66.95 $67.90 $66.60 $67.25 $67.25 246,066
2017-06-28 $67.50 $68.05 $66.80 $66.90 $66.90 169,930
2017-06-27 $67.20 $68.20 $66.84 $67.30 $67.30 188,946
2017-06-26 $66.40 $68.85 $66.30 $67.00 $67.00 409,751
2017-06-23 $66.35 $66.70 $65.80 $66.30 $66.30 246,927
2017-06-22 $64.70 $67.10 $64.70 $66.25 $66.25 333,179
2017-06-21 $64.25 $67.10 $63.85 $65.10 $65.10 629,258
2017-06-20 $65.10 $65.50 $63.85 $63.90 $63.90 286,469
2017-06-19 $64.50 $65.33 $63.65 $65.05 $65.05 282,322
2017-06-16 $63.80 $64.45 $63.26 $64.35 $64.35 328,305
2017-06-15 $65.60 $65.60 $63.90 $64.25 $64.25 230,412
2017-06-14 $65.65 $66.80 $65.40 $66.00 $66.00 235,834
2017-06-13 $65.20 $66.00 $64.55 $65.70 $65.70 298,423
2017-06-12 $66.70 $67.00 $65.35 $65.40 $65.40 371,820
2017-06-09 $67.60 $68.15 $66.55 $66.70 $66.70 256,758
2017-06-08 $67.40 $68.30 $66.80 $67.65 $67.65 332,950
2017-06-07 $67.25 $67.40 $66.05 $67.30 $67.30 401,371
2017-06-06 $68.80 $69.15 $66.50 $67.00 $67.00 573,078
2017-06-05 $70.50 $70.50 $68.95 $69.20 $69.20 229,405
2017-06-02 $71.75 $72.70 $70.40 $70.55 $70.55 292,468
2017-06-01 $72.00 $72.30 $71.05 $71.75 $71.75 379,155
2017-05-31 $71.80 $72.35 $71.20 $72.08 $72.08 231,167
2017-05-30 $70.70 $72.35 $70.70 $71.95 $71.95 303,259
2017-05-26 $73.40 $73.75 $70.65 $70.75 $70.75 410,719
2017-05-25 $72.45 $72.45 $71.85 $72.00 $72.00 359,881
2017-05-24 $71.35 $72.45 $70.00 $72.25 $72.25 631,301
2017-05-23 $72.50 $72.50 $70.60 $71.35 $71.35 686,930
2017-05-22 $73.00 $73.60 $71.50 $72.50 $72.50 622,448
2017-05-19 $71.20 $74.11 $70.60 $72.95 $72.95 786,530
2017-05-18 $71.65 $72.60 $69.85 $71.10 $71.10 1,027,481
2017-05-17 $67.70 $72.10 $66.00 $71.40 $71.40 4,771,716
2017-05-16 $59.55 $59.60 $57.60 $58.00 $58.00 484,632
2017-05-15 $57.75 $59.65 $57.75 $59.25 $59.25 784,620
2017-05-12 $58.40 $58.70 $57.15 $57.65 $57.65 390,399
2017-05-11 $58.60 $60.05 $57.00 $58.65 $58.65 453,070
2017-05-10 $57.45 $58.80 $57.45 $58.60 $58.60 258,499
2017-05-09 $57.95 $58.20 $57.55 $57.85 $57.85 223,901
2017-05-08 $59.35 $59.60 $57.65 $57.95 $57.95 248,075
2017-05-05 $60.15 $60.15 $58.90 $59.35 $59.35 265,026
2017-05-04 $60.50 $60.90 $59.70 $59.95 $59.95 263,809
2017-05-03 $60.15 $60.55 $59.80 $60.45 $60.45 116,148
2017-05-02 $59.90 $60.35 $58.95 $60.25 $60.25 185,634
2017-05-01 $58.80 $60.30 $58.38 $59.65 $59.65 208,041
2017-04-28 $59.95 $60.45 $58.25 $58.75 $58.75 234,112
2017-04-27 $60.45 $60.45 $59.50 $59.75 $59.75 220,050
2017-04-26 $59.50 $60.65 $59.50 $60.20 $60.20 387,506
2017-04-25 $60.00 $60.35 $59.25 $59.45 $59.45 153,356
2017-04-24 $60.10 $60.30 $59.00 $59.50 $59.50 166,021
2017-04-21 $59.75 $60.10 $59.10 $59.25 $59.25 154,038
2017-04-20 $58.20 $60.45 $57.90 $59.55 $59.55 316,772
2017-04-19 $57.85 $58.25 $57.35 $57.80 $57.80 153,324
2017-04-18 $57.85 $58.05 $57.20 $57.55 $57.55 173,966
2017-04-17 $58.90 $58.95 $57.85 $57.90 $57.90 254,775
2017-04-13 $58.75 $59.10 $58.03 $58.85 $58.85 260,205
2017-04-12 $57.45 $59.30 $57.10 $58.75 $58.75 352,073
2017-04-11 $57.15 $57.65 $56.60 $57.50 $57.50 123,266
2017-04-10 $57.15 $57.70 $56.10 $57.20 $57.20 239,465
2017-04-07 $57.40 $58.25 $57.10 $57.20 $57.20 172,229
2017-04-06 $56.95 $57.75 $56.80 $57.50 $57.50 216,528
2017-04-05 $55.85 $58.45 $54.45 $56.95 $56.95 376,436
2017-04-04 $56.95 $56.95 $55.50 $55.85 $55.85 283,411
2017-04-03 $58.70 $58.70 $56.75 $56.95 $56.95 877,116
2017-03-31 $57.40 $58.68 $57.20 $58.45 $58.45 223,796
2017-03-30 $57.05 $57.60 $56.90 $57.55 $57.55 113,121
2017-03-29 $57.10 $58.30 $56.50 $57.05 $57.05 384,413
2017-03-28 $55.05 $57.50 $54.45 $57.15 $57.15 638,972
2017-03-27 $54.00 $55.10 $53.90 $54.95 $54.95 186,696
2017-03-24 $53.95 $55.25 $53.95 $54.60 $54.60 313,745
2017-03-23 $53.75 $54.39 $52.90 $54.00 $54.00 289,957
2017-03-22 $50.35 $53.75 $50.35 $53.70 $53.70 530,533
2017-03-21 $51.90 $52.10 $51.00 $51.00 $51.00 238,449
2017-03-20 $53.35 $53.35 $51.65 $51.65 $51.65 289,034
2017-03-17 $52.95 $53.90 $52.80 $53.25 $53.25 543,881
2017-03-16 $53.00 $53.40 $52.60 $53.00 $53.00 222,088
2017-03-15 $52.95 $54.15 $52.75 $52.85 $52.85 327,977
2017-03-14 $52.95 $53.45 $52.50 $53.00 $53.00 495,596
2017-03-13 $53.80 $54.00 $52.85 $53.20 $53.20 386,565
2017-03-10 $51.80 $53.90 $51.60 $53.55 $53.55 603,223
2017-03-09 $51.30 $51.85 $50.55 $51.60 $51.60 431,430
2017-03-08 $49.40 $51.55 $49.30 $51.15 $51.15 626,843
2017-03-07 $48.45 $49.55 $48.18 $49.40 $49.40 476,366
2017-03-06 $47.90 $48.50 $46.98 $48.35 $48.35 312,306
2017-03-03 $48.30 $49.70 $47.30 $48.05 $48.05 296,862
2017-03-02 $47.30 $48.35 $47.00 $48.30 $48.30 259,590
2017-03-01 $46.45 $47.50 $45.35 $47.25 $47.25 454,214
2017-02-28 $47.25 $47.25 $45.55 $45.65 $45.65 201,528
2017-02-27 $47.10 $47.45 $45.65 $47.35 $47.35 331,403
2017-02-24 $48.05 $48.39 $45.75 $47.00 $47.00 340,268
2017-02-23 $49.95 $49.95 $48.05 $48.35 $48.35 346,619
2017-02-22 $50.50 $51.60 $49.05 $49.90 $49.90 1,330,685
2017-02-21 $47.85 $48.40 $47.30 $47.50 $47.50 339,439
2017-02-17 $47.75 $48.40 $47.00 $47.80 $47.80 228,695
2017-02-16 $47.65 $48.35 $47.00 $47.75 $47.75 200,318
2017-02-15 $48.15 $48.15 $47.50 $47.75 $47.75 328,944
2017-02-14 $48.10 $48.65 $47.15 $48.10 $48.10 147,580
2017-02-13 $49.70 $50.15 $47.90 $48.25 $48.25 128,351
2017-02-10 $48.80 $49.55 $48.48 $49.40 $49.40 162,665
2017-02-09 $47.50 $49.06 $47.50 $48.55 $48.55 256,919
2017-02-08 $45.45 $47.85 $45.34 $47.55 $47.55 216,409
2017-02-07 $46.55 $46.70 $45.20 $45.35 $45.35 152,441
2017-02-06 $46.55 $47.00 $46.15 $46.55 $46.55 83,287
2017-02-03 $46.40 $47.45 $46.10 $46.70 $46.70 191,342
2017-02-02 $46.00 $47.00 $45.70 $46.05 $46.05 117,160
2017-02-01 $47.85 $48.90 $45.60 $46.15 $46.15 185,534
2017-01-31 $46.85 $47.60 $46.50 $47.55 $47.55 181,762
2017-01-30 $46.55 $47.15 $46.20 $46.95 $46.95 210,903
2017-01-27 $47.65 $47.65 $46.63 $46.75 $46.75 297,388
2017-01-26 $48.25 $49.15 $47.55 $47.70 $47.70 234,343
2017-01-25 $49.45 $50.15 $47.95 $48.30 $48.30 389,831
2017-01-24 $50.20 $50.70 $49.20 $49.55 $49.55 178,230
2017-01-23 $50.35 $50.50 $49.80 $50.00 $50.00 187,589
2017-01-20 $49.75 $50.95 $49.15 $50.65 $50.65 228,435
2017-01-19 $50.30 $50.50 $49.40 $49.70 $49.70 275,296
2017-01-18 $50.85 $50.85 $49.65 $50.45 $50.45 184,472
2017-01-17 $51.30 $51.60 $50.15 $50.55 $50.55 334,292
2017-01-13 $51.90 $52.00 $50.60 $51.50 $51.50 325,990
2017-01-12 $50.50 $51.95 $49.65 $51.80 $51.80 429,400
2017-01-11 $49.30 $51.35 $48.75 $51.25 $51.25 374,215
2017-01-10 $47.10 $49.50 $46.55 $49.45 $49.45 603,154
2017-01-09 $48.85 $48.85 $46.90 $46.90 $46.90 709,600
2017-01-06 $52.50 $52.50 $48.85 $48.85 $48.85 496,446
2017-01-05 $53.90 $54.25 $52.20 $52.30 $52.30 578,691
2017-01-04 $54.95 $55.35 $53.80 $54.05 $54.05 390,969
2017-01-03 $57.00 $57.00 $54.40 $54.55 $54.55 212,894
2016-12-30 $56.70 $56.70 $55.30 $56.40 $56.40 219,767
2016-12-29 $56.45 $57.20 $55.45 $56.55 $56.55 138,025
2016-12-28 $56.60 $56.70 $55.65 $56.35 $56.35 107,670
2016-12-27 $56.35 $57.15 $56.25 $56.35 $56.35 99,841
2016-12-23 $56.35 $56.65 $56.05 $56.45 $56.45 102,017
2016-12-22 $56.00 $57.15 $55.40 $56.30 $56.30 204,762
2016-12-21 $56.10 $57.00 $55.50 $55.85 $55.85 342,061
2016-12-20 $57.85 $58.65 $55.75 $56.15 $56.15 293,866
2016-12-19 $58.40 $58.55 $57.20 $57.40 $57.40 244,098
2016-12-16 $56.05 $58.50 $55.85 $58.15 $58.15 839,094
2016-12-15 $54.50 $56.20 $53.90 $56.10 $56.10 573,435
2016-12-14 $53.45 $55.55 $53.45 $54.40 $54.40 549,529
2016-12-13 $53.90 $53.90 $51.30 $51.35 $51.35 189,301
2016-12-12 $54.00 $54.15 $52.97 $53.80 $53.80 134,367
2016-12-09 $53.65 $54.40 $53.10 $54.20 $54.20 121,019
2016-12-08 $52.75 $54.70 $52.25 $53.40 $53.40 183,562
2016-12-07 $52.00 $53.35 $51.95 $52.60 $52.60 189,112
2016-12-06 $52.15 $52.15 $51.05 $51.70 $51.70 103,711
2016-12-05 $51.50 $52.40 $51.20 $51.95 $51.95 77,096
2016-12-02 $52.10 $52.15 $51.20 $51.35 $51.35 79,426
2016-12-01 $51.35 $52.80 $51.35 $52.15 $52.15 169,380
2016-11-30 $52.00 $52.35 $51.30 $51.45 $51.45 118,531
2016-11-29 $52.75 $54.10 $51.90 $52.00 $52.00 114,556
2016-11-28 $53.75 $53.90 $52.35 $52.65 $52.65 135,095
2016-11-25 $53.85 $54.20 $53.50 $54.00 $54.00 53,952
2016-11-23 $53.85 $54.25 $53.70 $53.85 $53.85 73,672
2016-11-22 $54.20 $54.80 $53.85 $53.85 $53.85 111,316
2016-11-21 $52.30 $54.05 $52.20 $53.90 $53.90 192,143
2016-11-18 $52.90 $52.90 $52.10 $52.35 $52.35 131,609
2016-11-17 $53.15 $53.50 $52.85 $53.00 $53.00 189,076
2016-11-16 $53.60 $54.20 $52.90 $53.15 $53.15 170,795
2016-11-15 $53.75 $53.85 $52.35 $53.55 $53.55 115,090
2016-11-14 $53.20 $55.35 $53.05 $53.85 $53.85 236,747
2016-11-11 $52.80 $54.10 $52.58 $52.90 $52.90 292,016
2016-11-10 $51.85 $53.25 $51.55 $52.70 $52.70 248,967
2016-11-09 $48.30 $51.45 $47.10 $51.25 $51.25 252,858
2016-11-08 $48.55 $49.70 $48.10 $49.00 $49.00 182,264
2016-11-07 $48.20 $48.75 $47.90 $48.60 $48.60 166,445
2016-11-04 $47.85 $48.19 $45.70 $47.30 $47.30 329,969
2016-11-03 $47.75 $48.80 $46.65 $47.75 $47.75 457,551
2016-11-02 $45.20 $45.82 $44.75 $45.35 $45.35 145,371
2016-11-01 $46.15 $46.55 $44.85 $45.20 $45.20 180,982
2016-10-31 $45.75 $46.20 $45.30 $46.00 $46.00 164,583
2016-10-28 $45.60 $46.10 $45.40 $45.85 $45.85 136,854
2016-10-27 $45.55 $46.80 $45.50 $45.60 $45.60 143,041
2016-10-26 $45.75 $46.35 $45.29 $45.50 $45.50 174,166
2016-10-25 $45.85 $46.40 $45.25 $45.80 $45.80 194,155
2016-10-24 $45.55 $46.85 $45.50 $46.25 $46.25 262,519
2016-10-21 $40.90 $46.30 $40.85 $45.60 $45.60 646,301
2016-10-20 $43.20 $43.75 $42.24 $43.25 $43.25 262,789
2016-10-19 $42.65 $43.65 $42.65 $43.35 $43.35 178,852
2016-10-18 $42.75 $42.90 $42.45 $42.65 $42.65 93,634
2016-10-17 $41.90 $43.00 $41.55 $42.60 $42.60 131,638
2016-10-14 $42.50 $42.80 $41.60 $42.15 $42.15 277,655
2016-10-13 $43.25 $43.50 $42.35 $42.50 $42.50 106,524
2016-10-12 $43.50 $43.80 $43.40 $43.60 $43.60 196,581
2016-10-11 $44.30 $44.35 $43.25 $43.60 $43.60 128,379
2016-10-10 $43.80 $44.50 $43.80 $44.25 $44.25 98,850
2016-10-07 $43.73 $43.92 $43.03 $43.41 $43.41 145,557
2016-10-06 $43.74 $44.17 $43.18 $43.84 $43.84 184,365
2016-10-05 $44.12 $44.70 $42.95 $43.99 $43.99 171,862
2016-10-04 $45.71 $45.94 $44.18 $44.22 $44.22 150,281
2016-10-03 $44.69 $45.54 $44.49 $45.52 $45.52 196,600
2016-09-30 $44.32 $45.22 $44.08 $44.94 $44.94 107,649
2016-09-29 $45.13 $45.13 $44.14 $44.26 $44.26 253,474
2016-09-28 $45.16 $45.41 $44.77 $45.02 $45.02 163,441
2016-09-27 $45.99 $45.99 $45.00 $45.36 $45.36 164,517
2016-09-26 $47.01 $47.09 $45.74 $45.81 $45.81 121,577
2016-09-23 $45.63 $47.68 $45.63 $47.40 $47.40 258,941
2016-09-22 $45.63 $46.30 $45.63 $45.81 $45.81 231,250
2016-09-21 $45.92 $46.31 $44.50 $45.45 $45.45 180,314
2016-09-20 $46.67 $46.71 $45.53 $45.77 $45.77 143,320
2016-09-19 $46.58 $47.17 $45.50 $45.90 $45.90 191,721
2016-09-16 $46.23 $46.83 $46.02 $46.46 $46.46 231,489
2016-09-15 $46.63 $47.04 $46.23 $46.27 $46.27 114,381
2016-09-14 $47.20 $47.43 $46.10 $46.72 $46.72 194,446
2016-09-13 $46.61 $47.45 $46.04 $46.95 $46.95 326,192
2016-09-12 $48.64 $49.15 $48.18 $48.83 $48.83 156,919
2016-09-09 $49.40 $49.49 $48.82 $49.01 $49.01 130,994
2016-09-08 $50.42 $50.48 $49.46 $49.53 $49.53 99,279
2016-09-07 $49.76 $50.60 $49.57 $50.39 $50.39 91,742
2016-09-06 $51.01 $51.01 $49.50 $49.74 $49.74 125,046
2016-09-02 $50.55 $50.94 $49.91 $50.77 $50.77 124,750
2016-09-01 $50.50 $50.50 $49.41 $50.14 $50.14 97,806
2016-08-31 $50.70 $50.70 $49.94 $50.26 $50.26 110,239
2016-08-30 $51.16 $51.29 $50.43 $50.53 $50.53 61,154
2016-08-29 $50.84 $51.29 $50.60 $50.99 $50.99 146,737
2016-08-26 $51.62 $51.78 $50.56 $50.59 $50.59 79,101
2016-08-25 $51.44 $51.70 $51.10 $51.57 $51.57 142,368
2016-08-24 $50.74 $51.99 $50.74 $51.50 $51.50 200,044
2016-08-23 $50.76 $51.29 $50.22 $50.79 $50.79 133,061
2016-08-22 $49.98 $51.21 $49.98 $50.66 $50.66 142,000
2016-08-19 $49.77 $50.65 $49.58 $49.92 $49.92 129,302
2016-08-18 $50.75 $50.93 $49.68 $50.09 $50.09 236,429
2016-08-17 $51.54 $51.71 $50.61 $50.75 $50.75 220,193
2016-08-16 $51.76 $52.30 $51.49 $51.70 $51.70 313,426
2016-08-15 $51.79 $52.61 $51.13 $51.98 $51.98 210,700
2016-08-12 $51.79 $52.49 $51.23 $52.07 $52.07 214,795
2016-08-11 $51.79 $53.59 $51.79 $52.26 $52.26 285,255
2016-08-10 $51.60 $52.68 $51.44 $51.45 $51.45 293,241
2016-08-09 $45.00 $54.87 $45.00 $52.02 $52.02 1,411,307
2016-08-08 $47.71 $49.50 $47.60 $48.50 $48.50 398,637
2016-08-05 $45.84 $47.51 $45.84 $47.33 $47.33 308,203
2016-08-04 $46.14 $46.50 $45.04 $45.43 $45.43 376,873
2016-08-03 $46.28 $46.75 $45.79 $46.18 $46.18 295,496
2016-08-02 $48.59 $48.59 $46.19 $46.36 $46.36 288,088
2016-08-01 $48.55 $49.30 $47.88 $48.95 $48.95 161,542
2016-07-29 $48.21 $48.58 $47.09 $48.36 $48.36 193,372
2016-07-28 $47.50 $48.02 $47.09 $48.00 $48.00 203,090
2016-07-27 $48.04 $48.10 $46.95 $47.57 $47.57 240,321
2016-07-26 $48.94 $49.01 $46.84 $48.13 $48.13 454,425
2016-07-25 $50.00 $51.15 $49.82 $50.78 $50.78 269,127
2016-07-22 $48.83 $50.00 $48.83 $49.72 $49.72 275,543
2016-07-21 $49.24 $49.58 $48.40 $48.94 $48.94 156,849
2016-07-20 $49.39 $49.84 $48.60 $49.38 $49.38 271,566
2016-07-19 $48.94 $49.42 $48.67 $48.98 $48.98 116,989
2016-07-18 $48.73 $49.67 $48.64 $48.81 $48.81 147,063
2016-07-15 $49.73 $50.22 $48.61 $48.63 $48.63 253,186
2016-07-14 $50.30 $50.63 $49.42 $49.75 $49.75 155,837
2016-07-13 $50.45 $50.60 $49.52 $49.90 $49.90 334,641
2016-07-12 $49.80 $50.49 $49.43 $50.33 $50.33 194,176
2016-07-11 $48.68 $49.68 $48.44 $49.63 $49.63 137,741
2016-07-08 $47.91 $48.83 $47.91 $48.64 $48.64 142,115
2016-07-07 $47.77 $49.18 $47.49 $47.72 $47.72 181,025
2016-07-06 $47.40 $47.94 $46.97 $47.89 $47.89 376,819
2016-07-05 $48.41 $49.23 $47.51 $47.55 $47.55 207,646
2016-07-01 $47.61 $49.28 $47.41 $48.39 $48.39 231,388
2016-06-30 $49.04 $49.92 $46.70 $47.43 $47.43 727,069
2016-06-29 $51.06 $51.06 $49.26 $49.33 $49.33 594,948
2016-06-28 $50.76 $51.46 $50.22 $50.57 $50.57 278,742
2016-06-27 $52.24 $53.19 $49.83 $50.17 $50.17 299,777
2016-06-24 $51.62 $53.17 $51.62 $52.84 $52.84 619,611
2016-06-23 $52.72 $53.74 $52.72 $53.63 $53.63 283,124
2016-06-22 $52.42 $53.09 $51.94 $52.17 $52.17 224,753
2016-06-21 $52.49 $52.61 $51.35 $52.09 $52.09 242,190
2016-06-20 $52.52 $53.34 $52.27 $52.32 $52.32 296,322
2016-06-17 $50.91 $52.54 $50.08 $52.07 $52.07 399,848
2016-06-16 $52.31 $52.36 $51.00 $51.13 $51.13 255,671
2016-06-15 $53.22 $54.00 $52.55 $52.66 $52.66 252,673
2016-06-14 $53.47 $54.13 $53.04 $53.82 $53.82 133,660
2016-06-13 $53.58 $54.31 $52.86 $53.52 $53.52 164,919
2016-06-10 $53.83 $54.11 $52.58 $53.85 $53.85 168,435
2016-06-09 $54.42 $54.96 $53.54 $54.10 $54.10 189,477
2016-06-08 $54.00 $54.64 $53.69 $54.38 $54.38 123,213
2016-06-07 $54.42 $54.65 $53.86 $53.97 $53.97 197,923
2016-06-06 $53.72 $54.95 $53.61 $54.57 $54.57 176,704
2016-06-03 $53.43 $54.00 $52.92 $53.75 $53.75 270,018
2016-06-02 $52.67 $54.00 $52.43 $53.76 $53.76 205,472
2016-06-01 $51.02 $53.24 $51.02 $52.78 $52.78 313,060
2016-05-31 $51.89 $52.15 $50.37 $50.71 $50.71 163,999
2016-05-27 $51.20 $52.45 $51.20 $51.58 $51.58 200,930
2016-05-26 $50.75 $51.47 $50.42 $51.19 $51.19 311,539
2016-05-25 $49.73 $50.79 $49.14 $50.62 $50.62 247,480
2016-05-24 $48.75 $49.94 $48.57 $49.73 $49.73 516,548
2016-05-23 $48.56 $49.28 $47.72 $47.75 $47.75 349,037
2016-05-20 $47.85 $48.72 $46.82 $48.39 $48.39 856,548
2016-05-19 $47.72 $48.25 $47.21 $47.82 $47.82 646,282
2016-05-18 $50.16 $50.75 $47.65 $48.19 $48.19 1,366,139
2016-05-17 $56.00 $57.12 $50.01 $50.74 $50.74 2,853,405
2016-05-16 $61.71 $63.21 $61.03 $61.99 $61.99 445,522
2016-05-13 $62.70 $63.33 $61.22 $61.43 $61.43 242,230
2016-05-12 $62.74 $64.46 $61.52 $62.68 $62.68 282,677
2016-05-11 $64.78 $66.06 $62.06 $62.43 $62.43 325,136
2016-05-10 $65.66 $66.26 $64.50 $65.07 $65.07 246,759
2016-05-09 $63.52 $66.96 $63.45 $65.74 $65.74 241,804
2016-05-06 $63.56 $64.03 $62.06 $63.21 $63.21 192,603
2016-05-05 $65.29 $65.83 $63.21 $63.56 $63.56 206,268
2016-05-04 $64.85 $65.95 $63.99 $65.32 $65.32 226,114
2016-05-03 $66.59 $66.84 $64.73 $65.23 $65.23 343,022
2016-05-02 $65.23 $67.05 $64.55 $66.64 $66.64 345,814
2016-04-29 $63.65 $65.29 $63.21 $64.86 $64.86 189,434
2016-04-28 $64.01 $64.49 $63.52 $64.00 $64.00 237,160
2016-04-27 $65.50 $65.50 $62.77 $64.06 $64.06 200,550
2016-04-26 $65.21 $66.06 $64.16 $65.84 $65.84 146,578
2016-04-25 $64.83 $65.75 $64.57 $65.10 $65.10 129,836
2016-04-22 $64.42 $65.01 $64.30 $64.95 $64.95 214,581
2016-04-21 $64.22 $64.85 $64.02 $64.61 $64.61 158,161
2016-04-20 $63.66 $64.71 $63.44 $64.51 $64.51 169,981
2016-04-19 $63.96 $64.92 $63.32 $63.84 $63.84 369,195
2016-04-18 $62.17 $63.69 $61.44 $63.64 $63.64 179,471
2016-04-15 $62.50 $63.06 $61.94 $62.13 $62.13 144,566
2016-04-14 $63.69 $63.76 $62.50 $62.67 $62.67 94,912
2016-04-13 $62.55 $63.94 $61.19 $63.64 $63.64 174,213
2016-04-12 $64.02 $64.81 $61.38 $62.33 $62.33 244,744
2016-04-11 $63.38 $65.14 $63.38 $63.88 $63.88 293,022
2016-04-08 $63.58 $64.38 $62.80 $62.92 $62.92 166,895
2016-04-07 $64.13 $64.57 $63.14 $63.64 $63.64 212,840
2016-04-06 $63.33 $64.57 $63.15 $64.33 $64.33 201,213
2016-04-05 $63.58 $64.11 $62.93 $63.47 $63.47 176,901
2016-04-04 $63.16 $64.26 $62.68 $63.96 $63.96 210,140
2016-04-01 $64.25 $64.67 $63.17 $63.17 $63.17 174,748
2016-03-31 $64.09 $64.67 $62.73 $64.47 $64.47 295,225
2016-03-30 $63.88 $64.63 $62.21 $64.23 $64.23 291,785
2016-03-29 $59.69 $63.94 $59.69 $63.70 $63.70 283,708
2016-03-28 $59.50 $60.92 $59.30 $59.77 $59.77 169,096
2016-03-24 $59.54 $59.54 $58.05 $59.21 $59.21 180,544
2016-03-23 $61.83 $61.83 $59.56 $59.63 $59.63 205,952
2016-03-22 $62.26 $63.76 $60.51 $61.83 $61.83 228,280
2016-03-21 $63.92 $64.39 $62.78 $62.93 $62.93 152,727
2016-03-18 $64.59 $65.33 $64.15 $64.31 $64.31 194,857
2016-03-17 $63.02 $64.85 $62.24 $64.17 $64.17 227,743
2016-03-16 $63.58 $64.20 $62.21 $63.33 $63.33 216,127
2016-03-15 $66.42 $67.02 $63.87 $64.03 $64.03 204,769
2016-03-14 $67.23 $67.23 $65.69 $66.63 $66.63 205,401
2016-03-11 $66.54 $67.38 $65.56 $67.19 $67.19 144,940
2016-03-10 $67.72 $67.81 $66.03 $66.26 $66.26 157,880
2016-03-09 $66.97 $67.35 $65.97 $67.29 $67.29 218,391
2016-03-08 $67.56 $68.00 $66.57 $66.72 $66.72 206,208
2016-03-07 $68.55 $68.63 $67.48 $68.07 $68.07 200,937
2016-03-04 $67.78 $68.97 $66.66 $68.86 $68.86 214,321
2016-03-03 $66.83 $68.05 $64.76 $67.99 $67.99 236,401
2016-03-02 $66.04 $66.95 $65.56 $66.95 $66.95 164,551
2016-03-01 $65.41 $66.84 $65.25 $66.15 $66.15 140,934
2016-02-29 $63.88 $65.94 $63.88 $65.10 $65.10 219,576
2016-02-26 $64.27 $64.64 $63.11 $64.13 $64.13 123,446
2016-02-25 $63.32 $64.69 $62.35 $64.01 $64.01 164,635
2016-02-24 $62.75 $63.51 $62.29 $62.96 $62.96 151,842
2016-02-23 $63.29 $64.15 $62.64 $63.38 $63.38 218,036
2016-02-22 $63.48 $64.85 $62.57 $63.12 $63.12 173,176
2016-02-19 $62.73 $63.96 $62.33 $62.60 $62.60 186,411
2016-02-18 $63.73 $63.95 $61.73 $62.82 $62.82 167,882
2016-02-17 $63.43 $65.27 $63.43 $63.82 $63.82 209,394
2016-02-16 $63.33 $64.25 $61.88 $62.97 $62.97 276,601
2016-02-12 $65.94 $65.94 $60.80 $62.94 $62.94 668,520
2016-02-11 $57.44 $59.18 $56.21 $58.77 $58.77 346,816
2016-02-10 $60.05 $60.50 $57.92 $58.05 $58.05 227,391
2016-02-09 $59.18 $60.46 $58.24 $59.51 $59.51 212,246
2016-02-08 $58.86 $60.27 $57.69 $59.28 $59.28 229,781
2016-02-05 $60.74 $62.21 $58.65 $59.12 $59.12 255,151
2016-02-04 $60.66 $61.47 $59.80 $60.74 $60.74 149,217
2016-02-03 $62.16 $62.16 $59.52 $60.66 $60.66 120,673
2016-02-02 $61.67 $63.28 $61.11 $62.04 $62.04 249,172
2016-02-01 $61.52 $64.90 $60.82 $61.98 $61.98 196,809
2016-01-29 $60.06 $61.79 $59.75 $61.74 $61.74 175,054
2016-01-28 $60.93 $61.07 $59.59 $60.10 $60.10 282,170
2016-01-27 $61.78 $62.02 $60.22 $60.50 $60.50 152,634
2016-01-26 $61.25 $62.26 $61.18 $61.84 $61.84 136,565
2016-01-25 $62.00 $62.33 $61.04 $61.21 $61.21 171,811
2016-01-22 $62.81 $64.11 $60.79 $61.89 $61.89 229,128
2016-01-21 $60.17 $63.33 $59.76 $62.21 $62.21 340,100
2016-01-20 $58.10 $60.81 $56.87 $59.93 $59.93 309,192
2016-01-19 $59.78 $60.39 $57.55 $58.89 $58.89 348,230
2016-01-15 $56.60 $59.32 $56.25 $59.10 $59.10 356,042
2016-01-14 $58.12 $58.33 $55.79 $57.97 $57.97 457,779
2016-01-13 $60.95 $60.95 $57.94 $58.00 $58.00 375,051
2016-01-12 $59.81 $60.87 $58.43 $60.56 $60.56 237,372
2016-01-11 $58.73 $60.45 $58.12 $59.46 $59.46 254,829
2016-01-08 $56.77 $58.47 $56.77 $58.29 $58.29 275,563
2016-01-07 $58.41 $58.97 $56.50 $56.62 $56.62 295,264
2016-01-06 $58.40 $59.95 $58.40 $59.30 $59.30 269,186
2016-01-05 $59.80 $61.21 $58.58 $58.92 $58.92 237,900
2016-01-04 $60.88 $61.39 $59.64 $59.94 $59.94 190,288
2015-12-31 $61.12 $62.51 $60.67 $61.74 $61.74 141,134
2015-12-30 $62.10 $64.50 $61.05 $61.47 $61.47 112,628
2015-12-29 $61.97 $62.82 $60.95 $62.01 $62.01 185,872
2015-12-28 $61.66 $61.99 $60.16 $61.70 $61.70 146,810
2015-12-24 $61.81 $62.43 $61.01 $61.84 $61.84 87,514
2015-12-23 $62.63 $63.02 $61.86 $62.07 $62.07 95,255
2015-12-22 $62.08 $65.39 $60.72 $62.48 $62.48 138,908
2015-12-21 $61.91 $62.38 $60.07 $62.04 $62.04 246,002
2015-12-18 $61.36 $62.28 $60.18 $61.44 $61.44 399,105
2015-12-17 $63.44 $63.85 $60.87 $61.71 $61.71 166,766
2015-12-16 $64.40 $64.89 $62.82 $63.22 $63.22 161,468
2015-12-15 $62.35 $64.10 $62.14 $63.97 $63.97 326,950
2015-12-14 $61.27 $62.35 $61.21 $62.05 $62.05 221,903
2015-12-11 $62.50 $62.81 $60.83 $61.34 $61.34 281,323
2015-12-10 $63.44 $63.79 $61.76 $63.27 $63.27 290,827
2015-12-09 $67.27 $67.77 $63.13 $63.55 $63.55 341,473
2015-12-08 $67.35 $68.77 $66.47 $67.29 $67.29 178,349
2015-12-07 $67.84 $68.32 $66.94 $68.13 $68.13 194,999
2015-12-04 $66.66 $67.98 $66.66 $67.76 $67.76 136,522
2015-12-03 $67.97 $69.32 $66.02 $66.45 $66.45 185,323
2015-12-02 $66.00 $68.91 $65.89 $67.88 $67.88 259,395
2015-12-01 $67.73 $68.02 $65.60 $65.72 $65.72 321,020
2015-11-30 $68.73 $69.15 $67.42 $67.48 $67.48 129,612
2015-11-27 $68.87 $69.25 $68.17 $68.66 $68.66 72,198
2015-11-25 $67.29 $69.35 $66.92 $68.81 $68.81 120,207
2015-11-24 $65.99 $67.19 $64.69 $67.02 $67.02 177,214
2015-11-23 $66.56 $66.94 $65.90 $66.41 $66.41 128,132
2015-11-20 $65.68 $67.19 $65.54 $66.32 $66.32 150,255
2015-11-19 $66.00 $66.03 $63.00 $65.74 $65.74 201,776
2015-11-18 $66.62 $66.81 $64.52 $66.21 $66.21 281,177
2015-11-17 $67.70 $67.70 $65.83 $66.45 $66.45 271,179
2015-11-16 $67.31 $68.22 $66.92 $67.77 $67.77 243,181
2015-11-13 $67.98 $68.29 $66.89 $67.51 $67.51 334,381
2015-11-12 $68.49 $69.14 $67.52 $68.31 $68.31 353,277
2015-11-11 $66.64 $68.75 $66.40 $68.67 $68.67 249,840
2015-11-10 $66.08 $67.18 $65.52 $66.64 $66.64 263,416
2015-11-09 $67.29 $68.27 $65.42 $66.20 $66.20 319,338
2015-11-06 $66.52 $67.84 $65.55 $67.30 $67.30 314,473
2015-11-05 $66.72 $66.97 $65.33 $66.39 $66.39 468,753
2015-11-04 $71.00 $71.56 $66.13 $66.68 $66.68 792,868
2015-11-03 $74.30 $74.99 $69.05 $71.03 $71.03 1,085,807
2015-11-02 $74.72 $78.68 $74.72 $77.44 $77.44 705,666
2015-10-30 $76.83 $77.32 $74.28 $74.89 $74.89 457,787
2015-10-29 $81.65 $81.75 $75.84 $77.15 $77.15 498,507
2015-10-28 $79.92 $82.66 $79.64 $82.63 $82.63 248,732
2015-10-27 $80.90 $81.49 $79.18 $79.95 $79.95 184,419
2015-10-26 $78.82 $81.73 $78.82 $81.19 $81.19 186,224
2015-10-23 $78.18 $79.76 $77.45 $79.06 $79.06 178,740
2015-10-22 $77.43 $78.70 $76.35 $77.15 $77.15 182,597
2015-10-21 $80.16 $80.16 $76.64 $77.10 $77.10 176,140
2015-10-20 $80.80 $81.56 $79.91 $80.16 $80.16 127,925
2015-10-19 $78.89 $81.77 $78.89 $81.11 $81.11 221,599
2015-10-16 $78.06 $79.20 $77.32 $78.90 $78.90 200,851
2015-10-15 $76.60 $77.99 $75.55 $77.83 $77.83 136,162
2015-10-14 $79.03 $79.07 $75.83 $76.23 $76.23 173,810
2015-10-13 $80.14 $80.59 $78.28 $79.14 $79.14 215,759
2015-10-12 $79.62 $80.98 $79.00 $80.06 $80.06 227,592
2015-10-09 $79.96 $80.85 $78.85 $79.28 $79.28 115,859
2015-10-08 $79.07 $80.34 $78.24 $79.96 $79.96 252,261
2015-10-07 $79.04 $79.46 $77.44 $79.38 $79.38 281,358
2015-10-06 $78.54 $79.61 $78.03 $79.09 $79.09 308,119
2015-10-05 $77.61 $79.07 $76.81 $78.69 $78.69 207,601
2015-10-02 $75.90 $77.35 $74.71 $77.18 $77.18 231,947
2015-10-01 $76.35 $78.80 $76.01 $76.54 $76.54 357,541
2015-09-30 $75.31 $76.79 $74.64 $75.74 $75.74 283,379
2015-09-29 $74.83 $75.71 $73.35 $74.54 $74.54 258,795
2015-09-28 $77.23 $77.95 $73.96 $74.89 $74.89 251,304
2015-09-25 $78.56 $79.43 $77.35 $77.51 $77.51 186,318
2015-09-24 $77.88 $78.61 $76.52 $78.11 $78.11 189,186
2015-09-23 $78.18 $79.40 $77.55 $78.12 $78.12 250,787
2015-09-22 $78.02 $79.10 $77.19 $78.07 $78.07 175,887
2015-09-21 $78.68 $79.95 $77.90 $78.71 $78.71 144,898
2015-09-18 $79.83 $80.31 $77.76 $78.21 $78.21 208,495
2015-09-17 $79.63 $81.95 $79.25 $80.68 $80.68 178,463
2015-09-16 $78.96 $80.45 $78.96 $79.89 $79.89 157,504
2015-09-15 $81.63 $81.63 $78.80 $79.24 $79.24 227,971
2015-09-14 $81.96 $82.16 $80.93 $81.45 $81.45 150,286
2015-09-11 $79.49 $81.86 $78.72 $81.78 $81.78 181,841
2015-09-10 $79.40 $80.33 $78.67 $78.82 $78.82 156,172
2015-09-09 $81.98 $82.27 $79.35 $79.55 $79.55 160,106
2015-09-08 $79.87 $80.94 $78.81 $80.64 $80.64 147,755

Red Robin Gourmet Burgers Inc (RRGB) News Headlines

Recent Red Robin Gourmet Burgers Inc (RRGB) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.