El Pollo Loco Holdings Inc (LOCO) Exchange: NASDAQ

  1. Overview
  2. El Pollo Loco Holdings Inc (LOCO)

Data as of April 26, 2024

$8.91 ($0.51) 6.07%

El Pollo Loco Holdings Inc - Daily Information
Click for more stock information on El Pollo Loco Holdings Inc.
Daily Information Data
Date April 26, 2024
Open $8.43
Previous Close $8.91
High $8.93
Low $8.42
Adjusted Open $8.43
Previous Adjusted Close $8.91
Adjusted High $8.93
Adjusted Low $8.42

About El Pollo Loco Holdings Inc (LOCO)

El Pollo Loco Holdings Inc (LOCO) is a franchised chain of fast-casual Mexican restaurants based in the United States. The first El Pollo Loco in the US opened its doors in 1980. Since then the chain has continued to grow and now operates more than 500 restaurants in the US and Mexico, serving more than 100 million customers annually. The company employs more than 22,000 people, and its shares began trading on Nasdaq in July 2014, at the lower end of the company's target price range. Its market capitalization was valued at over $730 million as of May 2018.

Invest in El Pollo Loco Holdings Inc (LOCO)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for El Pollo Loco Holdings Inc (LOCO)

Date Open High Low Close Adj.Close Volume
2024-04-26 $8.43 $8.93 $8.42 $8.91 $8.91 301,134
2024-04-25 $8.33 $8.51 $8.26 $8.40 $8.40 1,125,685
2024-04-24 $8.39 $8.51 $8.24 $8.43 $8.43 469,339
2024-04-23 $8.27 $8.51 $8.27 $8.46 $8.46 594,760
2024-04-22 $8.35 $8.37 $8.20 $8.26 $8.26 197,180
2024-04-19 $8.30 $8.41 $8.24 $8.32 $8.32 207,636
2024-04-18 $8.33 $8.41 $8.17 $8.33 $8.33 276,849
2024-04-17 $8.55 $8.59 $8.25 $8.27 $8.27 294,156
2024-04-16 $8.60 $8.60 $8.42 $8.46 $8.46 238,322
2024-04-15 $8.75 $8.86 $8.56 $8.61 $8.61 193,897
2024-04-12 $8.94 $8.97 $8.76 $8.78 $8.78 154,359
2024-04-11 $9.09 $9.14 $8.93 $8.95 $8.95 248,374
2024-04-10 $9.00 $9.06 $8.84 $9.05 $9.05 223,802
2024-04-09 $9.27 $9.31 $9.14 $9.16 $9.16 122,390
2024-04-08 $9.15 $9.36 $9.12 $9.27 $9.27 234,720
2024-04-05 $9.11 $9.16 $9.08 $9.13 $9.13 194,463
2024-04-04 $9.09 $9.29 $9.09 $9.17 $9.17 363,499
2024-04-03 $9.19 $9.29 $9.04 $9.05 $9.05 161,593
2024-04-02 $9.49 $9.56 $9.12 $9.25 $9.25 230,187
2024-04-01 $9.77 $9.90 $9.54 $9.60 $9.60 500,796
2024-03-28 $9.40 $9.76 $9.40 $9.74 $9.74 536,950
2024-03-27 $9.23 $9.41 $9.22 $9.40 $9.40 238,927
2024-03-26 $9.12 $9.21 $9.10 $9.16 $9.16 176,070
2024-03-25 $8.98 $9.13 $8.98 $9.12 $9.12 318,527
2024-03-22 $9.02 $9.03 $8.82 $9.01 $9.01 208,204
2024-03-21 $8.89 $9.09 $8.88 $9.03 $9.03 299,864
2024-03-20 $8.62 $8.94 $8.60 $8.90 $8.90 274,747
2024-03-19 $8.36 $8.66 $8.36 $8.65 $8.65 192,112
2024-03-18 $8.53 $8.53 $8.36 $8.37 $8.37 178,950
2024-03-15 $8.41 $8.55 $8.39 $8.53 $8.53 282,103
2024-03-14 $8.59 $8.59 $8.32 $8.41 $8.41 222,682
2024-03-13 $8.62 $8.71 $8.57 $8.59 $8.59 147,365
2024-03-12 $8.80 $8.80 $8.59 $8.62 $8.62 220,933
2024-03-11 $8.63 $8.82 $8.58 $8.78 $8.78 256,917
2024-03-08 $9.14 $9.20 $8.68 $8.70 $8.70 433,661
2024-03-07 $9.06 $9.14 $8.92 $9.06 $9.06 261,517
2024-03-06 $9.01 $9.08 $8.97 $9.00 $9.00 141,041
2024-03-05 $9.06 $9.14 $8.95 $8.98 $8.98 162,453
2024-03-04 $9.20 $9.25 $9.02 $9.09 $9.09 153,464
2024-03-01 $9.11 $9.19 $9.00 $9.17 $9.17 162,426
2024-02-29 $9.18 $9.19 $9.00 $9.06 $9.06 143,172
2024-02-28 $9.06 $9.09 $8.99 $9.04 $9.04 138,534
2024-02-27 $9.14 $9.15 $9.01 $9.07 $9.07 138,203
2024-02-26 $9.08 $9.19 $9.06 $9.08 $9.08 106,085
2024-02-23 $8.99 $9.17 $8.95 $9.06 $9.06 195,248
2024-02-22 $9.00 $9.04 $8.93 $9.01 $9.01 169,146
2024-02-21 $9.02 $9.10 $8.94 $9.00 $9.00 122,887
2024-02-20 $9.25 $9.28 $9.02 $9.04 $9.04 131,096
2024-02-16 $9.17 $9.36 $9.11 $9.28 $9.28 162,575
2024-02-15 $9.00 $9.30 $9.00 $9.24 $9.24 173,830
2024-02-14 $9.09 $9.09 $8.88 $8.97 $8.97 218,537
2024-02-13 $9.14 $9.14 $8.85 $8.98 $8.98 304,453
2024-02-12 $9.25 $9.42 $9.25 $9.34 $9.34 129,215
2024-02-09 $9.07 $9.27 $9.07 $9.23 $9.23 194,923
2024-02-08 $9.06 $9.16 $9.01 $9.15 $9.15 131,481
2024-02-07 $9.18 $9.18 $9.00 $9.03 $9.03 132,547
2024-02-06 $8.92 $9.13 $8.92 $9.12 $9.12 164,853
2024-02-05 $9.19 $9.19 $8.94 $8.94 $8.94 185,099
2024-02-02 $9.39 $9.40 $9.24 $9.34 $9.34 230,395
2024-02-01 $9.32 $9.52 $9.22 $9.52 $9.52 217,847
2024-01-31 $9.41 $9.52 $9.25 $9.26 $9.26 249,931
2024-01-30 $9.39 $9.48 $9.37 $9.41 $9.41 157,382
2024-01-29 $9.43 $9.48 $9.26 $9.45 $9.45 203,949
2024-01-26 $9.48 $9.63 $9.44 $9.46 $9.46 241,745
2024-01-25 $9.40 $9.42 $9.17 $9.42 $9.42 219,781
2024-01-24 $9.23 $9.33 $9.17 $9.30 $9.30 218,976
2024-01-23 $9.19 $9.24 $9.05 $9.17 $9.17 422,327
2024-01-22 $9.05 $9.19 $8.98 $9.08 $9.08 229,731
2024-01-19 $9.09 $9.13 $8.84 $9.02 $9.02 295,107
2024-01-18 $8.82 $9.04 $8.78 $9.03 $9.03 224,646
2024-01-17 $8.66 $8.81 $8.65 $8.79 $8.79 317,894
2024-01-16 $8.52 $8.77 $8.51 $8.75 $8.75 221,489
2024-01-12 $8.72 $8.74 $8.47 $8.53 $8.53 282,073
2024-01-11 $8.74 $8.74 $8.48 $8.61 $8.61 215,642
2024-01-10 $8.77 $8.98 $8.71 $8.74 $8.74 214,730
2024-01-09 $8.77 $8.77 $8.61 $8.76 $8.76 332,391
2024-01-08 $8.76 $9.06 $8.71 $8.90 $8.90 298,892
2024-01-05 $8.57 $8.87 $8.50 $8.76 $8.76 436,491
2024-01-04 $8.58 $8.65 $8.54 $8.58 $8.58 232,500
2024-01-03 $8.76 $8.78 $8.50 $8.55 $8.55 183,346
2024-01-02 $8.79 $9.02 $8.76 $8.80 $8.80 267,549
2023-12-29 $9.01 $9.05 $8.80 $8.82 $8.82 195,697
2023-12-28 $9.06 $9.11 $9.00 $9.03 $9.03 195,443
2023-12-27 $8.87 $9.09 $8.84 $9.05 $9.05 219,306
2023-12-26 $8.81 $8.88 $8.78 $8.87 $8.87 136,799
2023-12-22 $8.83 $8.86 $8.77 $8.81 $8.81 212,575
2023-12-21 $8.79 $8.84 $8.69 $8.78 $8.78 211,911
2023-12-20 $8.82 $8.95 $8.67 $8.69 $8.69 219,516
2023-12-19 $8.78 $8.92 $8.68 $8.87 $8.87 277,971
2023-12-18 $8.97 $9.00 $8.73 $8.73 $8.73 213,450
2023-12-15 $9.22 $9.24 $8.85 $8.89 $8.89 530,856
2023-12-14 $9.08 $9.26 $9.05 $9.15 $9.15 358,570
2023-12-13 $8.83 $8.99 $8.70 $8.98 $8.98 283,638
2023-12-12 $8.89 $8.90 $8.78 $8.79 $8.79 157,282
2023-12-11 $8.75 $8.91 $8.75 $8.87 $8.87 270,071
2023-12-08 $8.64 $8.77 $8.61 $8.72 $8.72 183,835
2023-12-07 $8.55 $8.69 $8.43 $8.67 $8.67 191,040
2023-12-06 $8.75 $8.84 $8.51 $8.51 $8.51 267,858
2023-12-05 $8.80 $8.89 $8.68 $8.71 $8.71 347,321
2023-12-04 $8.61 $8.80 $8.60 $8.69 $8.69 259,236
2023-12-01 $8.31 $8.83 $8.30 $8.60 $8.60 299,165
2023-11-30 $8.40 $8.41 $8.21 $8.31 $8.31 678,539
2023-11-29 $8.51 $8.51 $8.39 $8.40 $8.40 191,063
2023-11-28 $8.56 $8.58 $8.42 $8.42 $8.42 191,804
2023-11-27 $8.68 $8.68 $8.56 $8.59 $8.59 174,136
2023-11-24 $8.77 $8.77 $8.63 $8.66 $8.66 95,211
2023-11-22 $8.72 $8.85 $8.65 $8.80 $8.80 294,422
2023-11-21 $8.87 $8.97 $8.54 $8.64 $8.64 343,475
2023-11-20 $8.83 $8.94 $8.74 $8.92 $8.92 274,653
2023-11-17 $8.82 $8.84 $8.69 $8.79 $8.79 453,568
2023-11-16 $8.96 $8.96 $8.72 $8.72 $8.72 215,346
2023-11-15 $8.89 $9.02 $8.82 $8.98 $8.98 371,236
2023-11-14 $8.44 $8.90 $8.44 $8.87 $8.87 677,288
2023-11-13 $8.27 $8.38 $8.21 $8.31 $8.31 340,785
2023-11-10 $8.28 $8.31 $8.19 $8.30 $8.30 201,472
2023-11-09 $8.37 $8.42 $8.21 $8.22 $8.22 382,386
2023-11-08 $8.39 $8.40 $8.29 $8.34 $8.34 274,115
2023-11-07 $8.47 $8.47 $8.35 $8.41 $8.41 293,124
2023-11-06 $8.77 $8.81 $8.18 $8.46 $8.46 540,625
2023-11-03 $8.66 $8.84 $8.15 $8.78 $8.78 718,181
2023-11-02 $8.75 $8.90 $8.51 $8.71 $8.71 580,660
2023-11-01 $8.33 $8.55 $8.25 $8.55 $8.55 346,621
2023-10-31 $8.26 $8.46 $8.17 $8.35 $8.35 295,841
2023-10-30 $8.30 $8.30 $8.11 $8.24 $8.24 608,008
2023-10-27 $8.18 $8.32 $8.15 $8.21 $8.21 264,876
2023-10-26 $8.25 $8.31 $8.17 $8.18 $8.18 155,092
2023-10-25 $8.24 $8.36 $8.20 $8.23 $8.23 200,872
2023-10-24 $8.37 $8.46 $8.24 $8.25 $8.25 202,641
2023-10-23 $8.30 $8.48 $8.20 $8.33 $8.33 202,864
2023-10-20 $8.34 $8.35 $8.21 $8.25 $8.25 278,368
2023-10-19 $8.35 $8.47 $8.29 $8.32 $8.32 193,783
2023-10-18 $8.40 $8.48 $8.31 $8.35 $8.35 173,847
2023-10-17 $8.35 $8.51 $8.35 $8.48 $8.48 275,849
2023-10-16 $8.30 $8.43 $8.24 $8.40 $8.40 246,654
2023-10-13 $8.35 $8.35 $8.21 $8.21 $8.21 202,993
2023-10-12 $8.55 $8.55 $8.30 $8.35 $8.35 217,652
2023-10-11 $8.63 $8.72 $8.45 $8.52 $8.52 259,901
2023-10-10 $8.52 $8.63 $8.48 $8.62 $8.62 244,868
2023-10-09 $8.43 $8.56 $8.31 $8.52 $8.52 257,246
2023-10-06 $8.69 $8.75 $8.48 $8.50 $8.50 294,876
2023-10-05 $8.84 $8.90 $8.67 $8.68 $8.68 256,617
2023-10-04 $8.78 $8.84 $8.63 $8.83 $8.83 242,149
2023-10-03 $9.03 $9.03 $8.73 $8.78 $8.78 305,624
2023-10-02 $8.95 $9.07 $8.84 $9.03 $9.03 353,791
2023-09-29 $9.06 $9.11 $8.91 $8.95 $8.95 306,457
2023-09-28 $8.90 $9.09 $8.90 $9.00 $9.00 285,002
2023-09-27 $8.86 $8.98 $8.85 $8.90 $8.90 368,016
2023-09-26 $8.85 $8.94 $8.83 $8.84 $8.84 278,563
2023-09-25 $8.91 $8.99 $8.87 $8.93 $8.93 212,533
2023-09-22 $8.94 $8.99 $8.83 $8.92 $8.92 346,248
2023-09-21 $9.01 $9.01 $8.91 $8.93 $8.93 222,376
2023-09-20 $8.99 $9.13 $8.99 $9.06 $9.06 168,070
2023-09-19 $9.02 $9.04 $8.92 $8.97 $8.97 218,480
2023-09-18 $9.06 $9.08 $8.99 $9.02 $9.02 229,002
2023-09-15 $9.20 $9.24 $9.00 $9.07 $9.07 749,817
2023-09-14 $9.15 $9.23 $9.09 $9.17 $9.17 338,605
2023-09-13 $9.18 $9.22 $9.05 $9.07 $9.07 294,271
2023-09-12 $9.28 $9.35 $9.16 $9.16 $9.16 216,253
2023-09-11 $9.34 $9.36 $9.20 $9.30 $9.30 232,923
2023-09-08 $9.28 $9.32 $9.19 $9.28 $9.28 288,630
2023-09-07 $9.21 $9.28 $9.14 $9.26 $9.26 368,222
2023-09-06 $9.34 $9.50 $9.18 $9.21 $9.21 275,546
2023-09-05 $9.58 $9.58 $9.31 $9.32 $9.32 316,978
2023-09-01 $9.56 $9.63 $9.50 $9.59 $9.59 217,786
2023-08-31 $9.62 $9.65 $9.50 $9.51 $9.51 226,505
2023-08-30 $9.55 $9.89 $9.53 $9.62 $9.62 218,613
2023-08-29 $9.52 $9.70 $9.43 $9.57 $9.57 265,559
2023-08-28 $9.64 $9.75 $9.47 $9.53 $9.53 217,565
2023-08-25 $9.62 $9.92 $9.56 $9.60 $9.60 430,195
2023-08-24 $9.77 $9.82 $9.58 $9.62 $9.62 332,761
2023-08-23 $9.86 $9.89 $9.76 $9.82 $9.82 189,136
2023-08-22 $9.93 $9.94 $9.77 $9.83 $9.83 254,140
2023-08-21 $10.03 $10.04 $9.89 $9.90 $9.90 216,396
2023-08-18 $9.97 $10.16 $9.97 $10.02 $10.02 252,925
2023-08-17 $10.21 $10.24 $9.96 $9.97 $9.97 271,889
2023-08-16 $10.17 $10.30 $10.17 $10.17 $10.17 249,794
2023-08-15 $10.15 $10.25 $10.05 $10.22 $10.22 350,478
2023-08-14 $10.27 $10.37 $10.15 $10.21 $10.21 240,050
2023-08-11 $10.35 $10.49 $10.28 $10.31 $10.31 226,792
2023-08-10 $10.39 $10.78 $10.36 $10.38 $10.38 368,128
2023-08-09 $10.74 $10.82 $10.12 $10.12 $10.12 545,182
2023-08-08 $10.62 $11.02 $10.58 $10.75 $10.75 610,011
2023-08-07 $10.45 $10.80 $10.45 $10.63 $10.63 464,689
2023-08-04 $10.06 $10.46 $9.75 $10.39 $10.39 945,025
2023-08-03 $10.14 $10.22 $10.06 $10.08 $10.08 339,615
2023-08-02 $10.23 $10.26 $10.09 $10.15 $10.15 286,608
2023-08-01 $10.58 $10.64 $10.30 $10.33 $10.33 763,755
2023-07-31 $10.74 $10.75 $10.61 $10.65 $10.65 506,257
2023-07-28 $10.41 $10.81 $10.41 $10.73 $10.73 919,717
2023-07-27 $10.38 $10.49 $10.30 $10.39 $10.39 524,403
2023-07-26 $10.20 $10.41 $10.19 $10.41 $10.41 502,847
2023-07-25 $10.11 $10.24 $10.11 $10.23 $10.23 690,568
2023-07-24 $10.14 $10.21 $9.93 $10.13 $10.13 863,161
2023-07-21 $10.38 $10.48 $10.14 $10.17 $10.17 486,027
2023-07-20 $10.16 $10.36 $10.10 $10.35 $10.35 504,042
2023-07-19 $9.97 $10.17 $9.95 $10.13 $10.13 563,858
2023-07-18 $9.81 $10.00 $9.75 $9.95 $9.95 369,113
2023-07-17 $9.95 $10.06 $9.78 $9.78 $9.78 326,777
2023-07-14 $10.07 $10.09 $9.87 $9.96 $9.96 402,554
2023-07-13 $10.40 $10.43 $10.04 $10.05 $10.05 573,342
2023-07-12 $9.98 $10.33 $9.94 $10.30 $10.30 864,520
2023-07-11 $9.52 $9.98 $9.51 $9.96 $9.96 724,733
2023-07-10 $9.32 $9.59 $9.26 $9.50 $9.50 831,747
2023-07-07 $9.54 $9.63 $9.29 $9.30 $9.30 1,100,250
2023-07-06 $8.91 $9.66 $8.87 $9.52 $9.52 1,659,712
2023-07-05 $8.95 $8.98 $8.75 $8.91 $8.91 5,479,266
2023-07-03 $8.74 $8.98 $8.74 $8.98 $8.98 858,258
2023-06-30 $8.78 $8.87 $8.66 $8.77 $8.77 1,043,189
2023-06-29 $8.45 $8.95 $8.35 $8.70 $8.70 2,282,761
2023-06-28 $9.18 $9.32 $8.98 $9.14 $9.14 836,023
2023-06-27 $9.18 $9.38 $9.15 $9.19 $9.19 607,611
2023-06-26 $9.25 $9.31 $9.01 $9.17 $9.17 685,697
2023-06-23 $9.36 $9.59 $9.27 $9.29 $9.29 1,607,052
2023-06-22 $9.81 $9.91 $9.39 $9.46 $9.46 563,411
2023-06-21 $9.66 $9.90 $9.51 $9.85 $9.85 333,041
2023-06-20 $9.91 $9.93 $9.36 $9.68 $9.68 466,338
2023-06-16 $10.02 $10.04 $9.82 $9.93 $9.93 816,665
2023-06-15 $9.77 $9.97 $9.77 $9.94 $9.94 304,341
2023-06-14 $9.88 $9.98 $9.69 $9.82 $9.82 332,955
2023-06-13 $9.68 $9.91 $9.66 $9.88 $9.88 305,678
2023-06-12 $9.50 $9.73 $9.44 $9.68 $9.68 258,723
2023-06-09 $9.44 $9.46 $9.30 $9.44 $9.44 257,055
2023-06-08 $9.81 $9.82 $9.42 $9.44 $9.44 327,502
2023-06-07 $9.53 $9.85 $9.50 $9.83 $9.83 336,242
2023-06-06 $9.21 $9.53 $9.21 $9.48 $9.48 376,894
2023-06-05 $9.35 $9.38 $9.20 $9.25 $9.25 323,746
2023-06-02 $9.31 $9.44 $9.27 $9.41 $9.41 300,162
2023-06-01 $9.15 $9.37 $9.11 $9.28 $9.28 321,768
2023-05-31 $9.16 $9.22 $9.02 $9.14 $9.14 270,325
2023-05-30 $9.39 $9.42 $9.14 $9.21 $9.21 231,534
2023-05-26 $9.20 $9.40 $9.17 $9.39 $9.39 257,955
2023-05-25 $9.24 $9.28 $9.14 $9.22 $9.22 352,626
2023-05-24 $9.42 $9.45 $9.21 $9.24 $9.24 319,576
2023-05-23 $9.52 $9.56 $9.29 $9.46 $9.46 281,821
2023-05-22 $9.68 $9.69 $9.48 $9.57 $9.57 279,190
2023-05-19 $9.90 $9.92 $9.53 $9.63 $9.63 482,779
2023-05-18 $9.79 $9.87 $9.69 $9.83 $9.83 260,687
2023-05-17 $9.58 $9.80 $9.52 $9.78 $9.78 347,418
2023-05-16 $9.44 $9.58 $9.32 $9.53 $9.53 344,918
2023-05-15 $9.42 $9.52 $9.20 $9.47 $9.47 376,574
2023-05-12 $9.26 $9.43 $9.20 $9.42 $9.42 221,084
2023-05-11 $9.30 $9.40 $9.14 $9.25 $9.25 281,517
2023-05-10 $9.30 $9.53 $9.21 $9.36 $9.36 451,673
2023-05-09 $9.04 $9.42 $8.95 $9.19 $9.19 509,093
2023-05-08 $9.46 $9.51 $8.88 $9.06 $9.06 851,907
2023-05-05 $10.18 $10.24 $9.04 $9.35 $9.35 623,577
2023-05-04 $9.99 $10.12 $9.36 $9.52 $9.52 452,123
2023-05-03 $10.22 $10.37 $9.97 $9.99 $9.99 616,996
2023-05-02 $9.98 $10.24 $9.76 $10.22 $10.22 701,705
2023-05-01 $9.39 $10.04 $9.32 $10.02 $10.02 720,119
2023-04-28 $9.13 $9.36 $9.11 $9.32 $9.32 912,041
2023-04-27 $9.06 $9.18 $9.04 $9.14 $9.14 376,228
2023-04-26 $9.01 $9.18 $8.99 $9.03 $9.03 232,733
2023-04-25 $9.05 $9.14 $8.96 $8.99 $8.99 415,887
2023-04-24 $9.19 $9.22 $8.99 $9.15 $9.15 524,789
2023-04-21 $9.06 $9.23 $9.06 $9.21 $9.21 268,060
2023-04-20 $9.08 $9.18 $9.01 $9.09 $9.09 400,973
2023-04-19 $9.17 $9.33 $9.02 $9.08 $9.08 580,871
2023-04-18 $9.10 $9.35 $9.07 $9.21 $9.21 505,416
2023-04-17 $9.16 $9.16 $9.02 $9.10 $9.10 339,938
2023-04-14 $9.09 $9.23 $9.07 $9.13 $9.13 334,901
2023-04-13 $9.12 $9.30 $9.07 $9.09 $9.09 359,839
2023-04-12 $9.37 $9.49 $9.05 $9.07 $9.07 276,445
2023-04-11 $9.12 $9.40 $9.06 $9.33 $9.33 470,781
2023-04-10 $8.91 $9.17 $8.85 $9.10 $9.10 374,002
2023-04-06 $8.89 $9.07 $8.83 $8.92 $8.92 294,534
2023-04-05 $8.85 $8.96 $8.80 $8.90 $8.90 356,419
2023-04-04 $9.31 $9.31 $8.70 $8.92 $8.92 833,867
2023-04-03 $9.70 $9.70 $9.28 $9.35 $9.35 557,716
2023-03-31 $9.25 $9.62 $9.25 $9.59 $9.59 549,894
2023-03-30 $9.68 $9.85 $9.14 $9.21 $9.21 1,433,593
2023-03-29 $9.15 $9.88 $8.54 $9.69 $9.69 3,890,835
2023-03-28 $10.47 $10.62 $10.28 $10.30 $10.30 353,721
2023-03-27 $10.58 $10.58 $10.42 $10.50 $10.50 274,955
2023-03-24 $10.54 $10.57 $10.42 $10.46 $10.46 124,676
2023-03-23 $10.93 $11.08 $10.56 $10.63 $10.63 176,259
2023-03-22 $11.02 $11.21 $10.88 $10.89 $10.89 222,464
2023-03-21 $11.24 $11.37 $11.00 $11.05 $11.05 146,297
2023-03-20 $10.97 $11.27 $10.97 $11.07 $11.07 222,041
2023-03-17 $10.95 $11.13 $10.77 $10.94 $10.94 363,972
2023-03-16 $11.03 $11.27 $11.00 $11.07 $11.07 181,948
2023-03-15 $10.98 $11.21 $10.55 $11.18 $11.18 163,553
2023-03-14 $11.35 $11.43 $11.01 $11.23 $11.23 218,253
2023-03-13 $10.51 $11.08 $10.51 $11.02 $11.02 243,947
2023-03-10 $11.53 $11.65 $10.44 $10.81 $10.81 348,270
2023-03-09 $12.00 $12.17 $11.72 $11.74 $11.74 159,026
2023-03-08 $11.77 $12.07 $11.65 $12.05 $12.05 126,579
2023-03-07 $11.83 $11.98 $11.72 $11.75 $11.75 185,587
2023-03-06 $12.18 $12.29 $11.75 $11.83 $11.83 251,521
2023-03-03 $12.22 $12.26 $12.09 $12.15 $12.15 105,643
2023-03-02 $11.90 $12.25 $11.90 $12.16 $12.16 97,026
2023-03-01 $11.94 $12.11 $11.89 $12.02 $12.02 118,510
2023-02-28 $12.02 $12.14 $11.96 $11.97 $11.97 164,372
2023-02-27 $12.08 $12.10 $11.94 $11.99 $11.99 89,265
2023-02-24 $11.87 $12.04 $11.87 $11.97 $11.97 143,548
2023-02-23 $12.25 $12.35 $11.98 $12.02 $12.02 113,211
2023-02-22 $12.05 $12.22 $12.00 $12.19 $12.19 118,346
2023-02-21 $11.99 $12.16 $11.99 $12.00 $12.00 102,584
2023-02-17 $12.28 $12.28 $12.07 $12.20 $12.20 97,663
2023-02-16 $12.10 $12.40 $12.10 $12.27 $12.27 123,465
2023-02-15 $12.15 $12.33 $12.07 $12.33 $12.33 94,987
2023-02-14 $12.08 $12.34 $12.04 $12.21 $12.21 129,672
2023-02-13 $12.06 $12.24 $11.98 $12.11 $12.11 157,397
2023-02-10 $12.09 $12.15 $11.99 $12.04 $12.04 131,465
2023-02-09 $12.70 $12.71 $12.10 $12.11 $12.11 204,039
2023-02-08 $12.70 $12.83 $12.55 $12.58 $12.58 135,436
2023-02-07 $12.60 $13.00 $12.51 $12.82 $12.82 269,020
2023-02-06 $12.60 $12.83 $12.54 $12.69 $12.69 168,393
2023-02-03 $12.55 $12.74 $12.31 $12.73 $12.73 201,353
2023-02-02 $12.29 $12.66 $12.28 $12.65 $12.65 191,113
2023-02-01 $12.25 $12.35 $12.02 $12.22 $12.22 241,900
2023-01-31 $11.83 $12.32 $11.83 $12.27 $12.27 201,149
2023-01-30 $11.75 $11.91 $11.68 $11.80 $11.80 121,330
2023-01-27 $11.71 $11.86 $11.61 $11.84 $11.84 131,792
2023-01-26 $11.74 $11.95 $11.55 $11.70 $11.70 131,559
2023-01-25 $11.42 $11.72 $11.34 $11.70 $11.70 125,456
2023-01-24 $11.30 $11.55 $11.30 $11.53 $11.53 147,228
2023-01-23 $11.09 $11.34 $11.07 $11.33 $11.33 112,668
2023-01-20 $10.86 $11.09 $10.70 $11.09 $11.09 105,939
2023-01-19 $10.87 $11.00 $10.75 $10.77 $10.77 139,350
2023-01-18 $11.31 $11.36 $10.87 $10.91 $10.91 126,303
2023-01-17 $11.00 $11.32 $11.00 $11.29 $11.29 152,884
2023-01-13 $10.87 $11.03 $10.86 $10.97 $10.97 90,260
2023-01-12 $10.84 $11.15 $10.84 $10.99 $10.99 171,433
2023-01-11 $10.57 $10.86 $10.57 $10.84 $10.84 155,762
2023-01-10 $10.29 $10.61 $10.24 $10.56 $10.56 154,024
2023-01-09 $10.10 $10.34 $10.00 $10.29 $10.29 166,347
2023-01-06 $9.89 $10.28 $9.89 $10.06 $10.06 168,211
2023-01-05 $9.92 $9.96 $9.76 $9.82 $9.82 130,510
2023-01-04 $9.86 $10.09 $9.84 $9.93 $9.93 104,138
2023-01-03 $9.87 $10.13 $9.74 $9.77 $9.77 122,841
2022-12-30 $10.13 $10.25 $9.91 $9.96 $9.96 153,163
2022-12-29 $10.05 $10.23 $10.00 $10.19 $10.19 149,756
2022-12-28 $10.09 $10.20 $9.96 $9.96 $9.96 91,745
2022-12-27 $10.29 $10.29 $10.05 $10.07 $10.07 143,241
2022-12-23 $10.35 $10.53 $10.26 $10.28 $10.28 78,143
2022-12-22 $10.37 $10.44 $10.20 $10.39 $10.39 197,899
2022-12-21 $10.38 $10.58 $10.36 $10.44 $10.44 101,061
2022-12-20 $10.38 $10.65 $10.31 $10.34 $10.34 228,819
2022-12-19 $10.70 $10.83 $10.35 $10.40 $10.40 144,982
2022-12-16 $10.57 $10.74 $10.48 $10.67 $10.67 296,399
2022-12-15 $10.79 $10.79 $10.56 $10.69 $10.69 82,019
2022-12-14 $11.04 $11.17 $10.83 $10.89 $10.89 131,699
2022-12-13 $11.00 $11.17 $10.91 $11.03 $11.03 165,654
2022-12-12 $10.50 $10.78 $10.50 $10.76 $10.76 134,258
2022-12-09 $10.97 $10.99 $10.66 $10.68 $10.68 123,657
2022-12-08 $10.48 $11.10 $10.48 $10.98 $10.98 362,917
2022-12-07 $10.62 $10.73 $10.54 $10.57 $10.57 153,446
2022-12-06 $10.54 $10.71 $10.44 $10.66 $10.66 309,938
2022-12-05 $10.60 $10.72 $10.55 $10.69 $10.69 165,558
2022-12-02 $10.73 $10.78 $10.63 $10.71 $10.71 133,396
2022-12-01 $10.89 $10.94 $10.74 $10.81 $10.81 120,155
2022-11-30 $10.59 $10.93 $10.44 $10.90 $10.90 338,391
2022-11-29 $10.64 $10.65 $10.48 $10.54 $10.54 107,638
2022-11-28 $10.66 $10.72 $10.58 $10.60 $10.60 107,704
2022-11-25 $10.74 $10.81 $10.68 $10.69 $10.69 86,456
2022-11-23 $10.73 $10.80 $10.47 $10.72 $10.72 105,530
2022-11-22 $10.94 $10.94 $10.71 $10.72 $10.72 154,100
2022-11-21 $10.76 $10.95 $10.68 $10.93 $10.93 150,562
2022-11-18 $10.89 $10.89 $10.69 $10.81 $10.81 140,680
2022-11-17 $10.61 $10.80 $10.55 $10.73 $10.73 129,072
2022-11-16 $10.97 $10.97 $10.71 $10.72 $10.72 138,546
2022-11-15 $11.00 $11.19 $10.91 $11.02 $11.02 292,018
2022-11-14 $10.92 $11.03 $10.85 $10.86 $10.86 183,672
2022-11-11 $11.05 $11.08 $10.73 $10.99 $10.99 205,048
2022-11-10 $10.95 $11.17 $10.89 $11.05 $11.05 275,753
2022-11-09 $10.96 $11.06 $10.58 $10.60 $10.60 249,579
2022-11-08 $11.18 $11.18 $10.81 $10.96 $10.96 269,098
2022-11-07 $10.92 $11.14 $10.72 $11.12 $11.12 326,360
2022-11-04 $10.20 $10.95 $9.82 $10.94 $10.94 398,953
2022-11-03 $9.81 $9.94 $9.65 $9.80 $9.80 244,934
2022-11-02 $9.89 $10.19 $9.84 $9.85 $9.85 202,639
2022-11-01 $10.19 $10.19 $9.95 $9.97 $9.97 138,798
2022-10-31 $10.27 $10.27 $10.02 $10.04 $10.04 131,369
2022-10-28 $10.01 $10.29 $9.97 $10.28 $10.28 126,845
2022-10-27 $10.07 $10.17 $9.86 $10.00 $10.00 188,754
2022-10-26 $10.10 $10.35 $10.01 $10.03 $10.03 252,184
2022-10-25 $9.71 $10.19 $9.61 $10.12 $10.12 303,437
2022-10-24 $9.67 $9.82 $9.52 $9.78 $9.78 300,962
2022-10-21 $9.74 $9.91 $9.41 $9.73 $9.73 449,724
2022-10-20 $11.11 $11.45 $11.10 $11.20 $9.70 386,512
2022-10-19 $11.23 $11.39 $10.79 $11.10 $11.10 353,281
2022-10-18 $11.35 $11.56 $11.23 $11.24 $11.24 489,062
2022-10-17 $11.22 $11.48 $11.09 $11.26 $11.26 365,680
2022-10-14 $10.96 $11.03 $10.63 $10.94 $10.94 435,556
2022-10-13 $10.27 $10.76 $10.21 $10.75 $10.75 793,543
2022-10-12 $10.38 $10.70 $10.20 $10.53 $10.53 1,042,646
2022-10-11 $9.13 $9.25 $9.00 $9.10 $9.10 273,433
2022-10-10 $9.09 $9.26 $9.03 $9.19 $9.19 69,341
2022-10-07 $9.09 $9.09 $8.93 $9.01 $9.01 103,983
2022-10-06 $9.25 $9.41 $9.13 $9.14 $9.14 99,504
2022-10-05 $9.22 $9.32 $9.07 $9.26 $9.26 82,419
2022-10-04 $8.92 $9.32 $8.92 $9.30 $9.30 148,182
2022-10-03 $9.01 $9.01 $8.75 $8.80 $8.80 171,589
2022-09-30 $8.86 $9.15 $8.80 $8.92 $8.92 145,737
2022-09-29 $9.11 $9.11 $8.77 $8.84 $8.84 230,782
2022-09-28 $9.11 $9.27 $8.98 $9.19 $9.19 153,887
2022-09-27 $8.76 $9.06 $8.54 $9.02 $9.02 257,637
2022-09-26 $8.62 $8.84 $8.62 $8.71 $8.71 133,528
2022-09-23 $8.84 $8.89 $8.56 $8.65 $8.65 236,251
2022-09-22 $9.18 $9.18 $8.84 $8.93 $8.93 315,937
2022-09-21 $9.33 $9.38 $9.12 $9.22 $9.22 142,842
2022-09-20 $9.23 $9.37 $9.19 $9.30 $9.30 122,143
2022-09-19 $9.10 $9.37 $9.10 $9.34 $9.34 142,697
2022-09-16 $9.09 $9.21 $8.85 $9.14 $9.14 198,225
2022-09-15 $9.00 $9.27 $8.92 $9.13 $9.13 135,165
2022-09-14 $8.92 $9.15 $8.83 $9.00 $9.00 113,037
2022-09-13 $9.17 $9.51 $8.84 $8.86 $8.86 170,401
2022-09-12 $9.23 $9.44 $9.23 $9.43 $9.43 162,633
2022-09-09 $9.05 $9.28 $9.05 $9.14 $9.14 126,478
2022-09-08 $8.79 $9.17 $8.70 $9.13 $9.13 219,831
2022-09-07 $8.23 $8.90 $8.15 $8.89 $8.89 327,426
2022-09-06 $8.89 $9.08 $8.26 $8.29 $8.29 349,121
2022-09-02 $9.15 $9.24 $8.86 $8.90 $8.90 177,378
2022-09-01 $9.02 $9.19 $8.87 $9.10 $9.10 169,508
2022-08-31 $9.25 $9.29 $9.04 $9.05 $9.05 131,215
2022-08-30 $9.44 $9.44 $9.06 $9.21 $9.21 121,069
2022-08-29 $9.22 $9.40 $9.21 $9.38 $9.38 72,565
2022-08-26 $9.48 $9.59 $9.28 $9.30 $9.30 84,683
2022-08-25 $9.41 $9.69 $9.41 $9.52 $9.52 70,654
2022-08-24 $9.31 $9.41 $9.30 $9.37 $9.37 37,768
2022-08-23 $9.33 $9.41 $9.32 $9.34 $9.34 46,871
2022-08-22 $9.50 $9.50 $9.29 $9.35 $9.35 92,436
2022-08-19 $9.45 $9.59 $9.43 $9.56 $9.56 113,492
2022-08-18 $9.53 $9.62 $9.53 $9.57 $9.57 41,898
2022-08-17 $9.70 $9.72 $9.57 $9.61 $9.61 53,814
2022-08-16 $9.70 $9.84 $9.65 $9.79 $9.79 81,370
2022-08-15 $9.78 $9.89 $9.74 $9.78 $9.78 67,834
2022-08-12 $9.62 $9.78 $9.55 $9.78 $9.78 68,000
2022-08-11 $9.60 $9.79 $9.52 $9.62 $9.62 93,691
2022-08-10 $9.51 $9.59 $9.47 $9.56 $9.56 136,228
2022-08-09 $9.60 $9.60 $9.26 $9.33 $9.33 111,391
2022-08-08 $9.33 $9.64 $9.33 $9.60 $9.60 147,959
2022-08-05 $9.66 $9.85 $9.22 $9.32 $9.32 193,709
2022-08-04 $10.11 $10.12 $9.94 $10.04 $10.04 91,912
2022-08-03 $9.96 $10.12 $9.88 $10.06 $10.06 89,637
2022-08-02 $9.83 $10.01 $9.83 $9.85 $9.85 52,698
2022-08-01 $9.70 $9.87 $9.60 $9.83 $9.83 70,392
2022-07-29 $9.81 $9.81 $9.66 $9.72 $9.72 96,905
2022-07-28 $9.74 $9.81 $9.58 $9.77 $9.77 106,977
2022-07-27 $9.47 $9.69 $9.45 $9.68 $9.68 72,996
2022-07-26 $9.58 $9.63 $9.34 $9.37 $9.37 73,967
2022-07-25 $9.66 $9.70 $9.54 $9.63 $9.63 89,821
2022-07-22 $9.81 $9.82 $9.50 $9.62 $9.62 82,561
2022-07-21 $9.78 $9.81 $9.61 $9.77 $9.77 65,709
2022-07-20 $9.71 $9.98 $9.59 $9.89 $9.89 106,091
2022-07-19 $9.66 $9.86 $9.66 $9.75 $9.75 124,776
2022-07-18 $9.79 $9.81 $9.54 $9.60 $9.60 117,758
2022-07-15 $9.52 $9.75 $9.50 $9.73 $9.73 127,910
2022-07-14 $9.25 $9.42 $9.23 $9.37 $9.37 72,419
2022-07-13 $9.12 $9.43 $9.03 $9.38 $9.38 85,896
2022-07-12 $9.32 $9.44 $9.14 $9.25 $9.25 89,461
2022-07-11 $9.66 $9.85 $9.37 $9.39 $9.39 113,807
2022-07-08 $9.74 $9.79 $9.58 $9.77 $9.77 75,120
2022-07-07 $9.73 $9.95 $9.62 $9.74 $9.74 144,470
2022-07-06 $10.07 $10.17 $9.70 $9.73 $9.73 105,900
2022-07-05 $9.75 $10.15 $9.62 $10.12 $10.12 136,726
2022-07-01 $9.93 $9.98 $9.78 $9.91 $9.91 81,893
2022-06-30 $9.76 $9.91 $9.62 $9.84 $9.84 121,420
2022-06-29 $9.73 $9.87 $9.58 $9.80 $9.80 90,117
2022-06-28 $10.27 $10.36 $9.72 $9.76 $9.76 172,596
2022-06-27 $10.13 $10.28 $10.07 $10.19 $10.19 93,122
2022-06-24 $9.85 $10.14 $9.85 $10.08 $10.08 169,835
2022-06-23 $9.77 $9.86 $9.58 $9.83 $9.83 95,020
2022-06-22 $9.76 $9.96 $9.65 $9.67 $9.67 187,278
2022-06-21 $9.90 $9.91 $9.64 $9.81 $9.81 179,365
2022-06-17 $9.69 $9.82 $9.60 $9.75 $9.75 204,451
2022-06-16 $9.69 $9.70 $9.41 $9.63 $9.63 270,329
2022-06-15 $9.87 $9.99 $9.78 $9.88 $9.88 161,284
2022-06-14 $9.88 $9.91 $9.68 $9.81 $9.81 142,364
2022-06-13 $10.00 $10.00 $9.67 $9.92 $9.92 189,596
2022-06-10 $10.56 $10.56 $10.16 $10.17 $10.17 104,459
2022-06-09 $10.80 $10.87 $10.68 $10.72 $10.72 94,121
2022-06-08 $10.69 $10.97 $10.68 $10.89 $10.89 96,749
2022-06-07 $10.50 $10.82 $10.43 $10.76 $10.76 110,120
2022-06-06 $10.65 $10.65 $10.46 $10.58 $10.58 138,352
2022-06-03 $10.48 $10.61 $10.24 $10.60 $10.60 109,337
2022-06-02 $10.28 $10.43 $10.22 $10.39 $10.39 91,932
2022-06-01 $10.46 $10.46 $10.09 $10.24 $10.24 145,246
2022-05-31 $10.41 $10.45 $10.25 $10.36 $10.36 289,288
2022-05-27 $10.43 $10.56 $10.38 $10.50 $10.50 98,154
2022-05-26 $10.24 $10.61 $10.24 $10.44 $10.44 124,127
2022-05-25 $9.95 $10.29 $9.95 $10.25 $10.25 121,125
2022-05-24 $9.96 $10.04 $9.74 $10.04 $10.04 199,300
2022-05-23 $10.26 $10.26 $9.86 $10.03 $10.03 160,110
2022-05-20 $10.21 $10.25 $10.01 $10.24 $10.24 225,141
2022-05-19 $10.26 $10.34 $10.07 $10.17 $10.17 199,889
2022-05-18 $10.45 $10.51 $10.20 $10.26 $10.26 166,791
2022-05-17 $10.46 $10.73 $10.40 $10.54 $10.54 124,519
2022-05-16 $10.35 $10.66 $10.17 $10.36 $10.36 174,589
2022-05-13 $10.58 $10.69 $10.38 $10.43 $10.43 168,657
2022-05-12 $10.07 $10.55 $10.04 $10.53 $10.53 187,172
2022-05-11 $10.58 $10.64 $10.11 $10.14 $10.14 176,434
2022-05-10 $10.67 $10.69 $10.34 $10.62 $10.62 157,484
2022-05-09 $10.63 $10.80 $10.49 $10.54 $10.54 169,950
2022-05-06 $10.98 $11.15 $10.50 $10.70 $10.70 238,213
2022-05-05 $10.92 $11.35 $10.77 $10.94 $10.94 310,917
2022-05-04 $10.88 $11.23 $10.76 $11.11 $11.11 256,552
2022-05-03 $10.76 $10.97 $10.54 $10.84 $10.84 159,044
2022-05-02 $10.72 $10.85 $10.52 $10.73 $10.73 271,154
2022-04-29 $10.85 $11.02 $10.62 $10.65 $10.65 157,782
2022-04-28 $10.41 $11.00 $10.40 $10.95 $10.95 235,081
2022-04-27 $10.37 $10.64 $10.32 $10.37 $10.37 277,610
2022-04-26 $10.60 $10.75 $10.28 $10.29 $10.29 250,547
2022-04-25 $10.60 $10.79 $10.52 $10.73 $10.73 137,220
2022-04-22 $10.85 $10.90 $10.63 $10.67 $10.67 205,241
2022-04-21 $11.04 $11.10 $10.86 $10.88 $10.88 167,116
2022-04-20 $11.16 $11.26 $10.98 $11.01 $11.01 137,855
2022-04-19 $10.94 $11.24 $10.87 $10.99 $10.99 198,600
2022-04-18 $11.09 $11.22 $10.82 $10.89 $10.89 227,424
2022-04-14 $11.06 $11.30 $10.89 $11.09 $11.09 280,279
2022-04-13 $11.29 $11.43 $10.96 $10.99 $10.99 372,356
2022-04-12 $11.22 $11.41 $11.12 $11.15 $11.15 227,709
2022-04-11 $11.21 $11.40 $11.09 $11.09 $11.09 264,596
2022-04-08 $11.33 $11.43 $11.13 $11.30 $11.30 235,117
2022-04-07 $11.34 $11.43 $11.12 $11.32 $11.32 107,106
2022-04-06 $11.51 $11.69 $11.16 $11.35 $11.35 130,448
2022-04-05 $11.74 $11.77 $11.49 $11.55 $11.55 94,257
2022-04-04 $11.64 $11.75 $11.33 $11.72 $11.72 132,152
2022-04-01 $11.62 $11.74 $11.39 $11.58 $11.58 125,169
2022-03-31 $11.47 $11.70 $11.40 $11.62 $11.62 103,964
2022-03-30 $11.70 $11.74 $11.44 $11.45 $11.45 133,241
2022-03-29 $11.51 $11.88 $11.51 $11.71 $11.71 251,507
2022-03-28 $11.42 $11.58 $11.27 $11.39 $11.39 94,759
2022-03-25 $11.53 $11.61 $11.33 $11.46 $11.46 98,609
2022-03-24 $11.38 $11.64 $11.21 $11.58 $11.58 106,927
2022-03-23 $11.40 $11.47 $11.28 $11.36 $11.36 83,753
2022-03-22 $11.34 $11.58 $11.34 $11.48 $11.48 91,446
2022-03-21 $11.72 $11.72 $11.24 $11.29 $11.29 125,965
2022-03-18 $11.56 $11.80 $11.50 $11.64 $11.64 208,069
2022-03-17 $11.50 $11.78 $11.40 $11.72 $11.72 187,088
2022-03-16 $11.08 $11.49 $11.03 $11.48 $11.48 177,474
2022-03-15 $10.73 $11.36 $10.72 $10.97 $10.97 245,912
2022-03-14 $11.36 $11.66 $10.66 $10.74 $10.74 306,222
2022-03-11 $13.70 $13.97 $11.35 $11.41 $11.41 787,972
2022-03-10 $12.68 $12.80 $12.49 $12.75 $12.75 238,026
2022-03-09 $12.77 $13.06 $12.76 $12.86 $12.86 325,330
2022-03-08 $12.49 $12.96 $12.31 $12.57 $12.57 195,366
2022-03-07 $13.03 $13.03 $12.38 $12.46 $12.46 144,298
2022-03-04 $12.86 $12.98 $12.62 $12.96 $12.96 127,055
2022-03-03 $13.28 $13.33 $12.88 $13.01 $13.01 182,356
2022-03-02 $12.99 $13.33 $12.99 $13.16 $13.16 175,064
2022-03-01 $13.20 $13.28 $12.80 $12.89 $12.89 156,660
2022-02-28 $13.20 $13.41 $13.10 $13.27 $13.27 171,014
2022-02-25 $13.12 $13.25 $12.64 $13.25 $13.25 214,389
2022-02-24 $12.52 $13.07 $12.42 $13.03 $13.03 280,669
2022-02-23 $13.28 $13.32 $12.75 $12.77 $12.77 91,512
2022-02-22 $13.46 $13.50 $13.16 $13.26 $13.26 160,406
2022-02-18 $13.27 $13.54 $13.17 $13.50 $13.50 97,440
2022-02-17 $13.53 $13.53 $13.25 $13.35 $13.35 137,194
2022-02-16 $13.48 $13.59 $13.35 $13.58 $13.58 89,990
2022-02-15 $13.38 $13.56 $13.34 $13.52 $13.52 136,452
2022-02-14 $13.47 $13.57 $13.20 $13.26 $13.26 128,657
2022-02-11 $13.38 $13.52 $13.21 $13.41 $13.41 184,003
2022-02-10 $13.36 $13.56 $13.19 $13.23 $13.23 239,498
2022-02-09 $13.38 $13.54 $13.30 $13.50 $13.50 141,709
2022-02-08 $13.19 $13.40 $13.18 $13.35 $13.35 139,713
2022-02-07 $13.14 $13.39 $13.11 $13.14 $13.14 149,875
2022-02-04 $13.06 $13.12 $12.74 $13.07 $13.07 189,748
2022-02-03 $13.35 $13.39 $13.04 $13.08 $13.08 99,922
2022-02-02 $13.34 $13.47 $13.19 $13.24 $13.24 237,972
2022-02-01 $13.39 $13.53 $13.16 $13.42 $13.42 138,696
2022-01-31 $13.02 $13.36 $12.95 $13.34 $13.34 144,274
2022-01-28 $12.82 $13.19 $12.63 $13.15 $13.15 419,208
2022-01-27 $13.04 $13.16 $12.84 $12.88 $12.88 131,183
2022-01-26 $13.67 $13.71 $13.00 $13.06 $13.06 232,653
2022-01-25 $13.53 $13.90 $13.24 $13.61 $13.61 322,635
2022-01-24 $12.90 $13.73 $12.90 $13.67 $13.67 201,364
2022-01-21 $12.77 $13.23 $12.77 $13.02 $13.02 272,099
2022-01-20 $13.15 $13.49 $12.89 $12.90 $12.90 243,311
2022-01-19 $13.33 $13.33 $13.02 $13.24 $13.24 167,665
2022-01-18 $13.83 $13.83 $13.25 $13.28 $13.28 203,715
2022-01-14 $13.95 $14.04 $13.61 $13.87 $13.87 218,769
2022-01-13 $13.69 $14.17 $13.69 $14.02 $14.02 231,838
2022-01-12 $14.00 $14.24 $13.64 $13.69 $13.69 331,728
2022-01-11 $14.32 $14.46 $13.82 $13.91 $13.91 410,476
2022-01-10 $14.03 $14.30 $13.74 $14.26 $14.26 298,681
2022-01-07 $13.91 $14.14 $13.80 $13.81 $13.81 224,366
2022-01-06 $14.25 $14.37 $13.76 $13.93 $13.93 185,183
2022-01-05 $14.56 $14.76 $14.12 $14.16 $14.16 292,862
2022-01-04 $14.59 $14.79 $14.49 $14.49 $14.49 87,216
2022-01-03 $14.20 $14.58 $14.20 $14.49 $14.49 133,624
2021-12-31 $14.11 $14.28 $13.99 $14.19 $14.19 80,812
2021-12-30 $14.03 $14.31 $14.03 $14.12 $14.12 116,568
2021-12-29 $13.96 $14.10 $13.91 $14.01 $14.01 61,995
2021-12-28 $14.07 $14.30 $14.01 $14.04 $14.04 142,445
2021-12-27 $14.48 $14.51 $14.05 $14.12 $14.12 116,506
2021-12-23 $14.41 $14.58 $14.32 $14.49 $14.49 104,161
2021-12-22 $14.37 $14.49 $14.24 $14.41 $14.41 100,563
2021-12-21 $14.28 $14.65 $14.24 $14.35 $14.35 256,286
2021-12-20 $13.97 $14.21 $13.70 $14.11 $14.11 338,586
2021-12-17 $13.80 $14.25 $13.65 $14.15 $14.15 832,075
2021-12-16 $13.75 $13.97 $13.50 $13.74 $13.74 336,596
2021-12-15 $13.37 $13.85 $13.21 $13.60 $13.60 302,662
2021-12-14 $13.16 $13.44 $13.05 $13.40 $13.40 155,687
2021-12-13 $13.17 $13.33 $12.90 $13.20 $13.20 155,114
2021-12-10 $13.50 $13.59 $13.11 $13.17 $13.17 152,899
2021-12-09 $13.51 $13.66 $13.40 $13.40 $13.40 99,398
2021-12-08 $13.65 $13.93 $13.57 $13.73 $13.73 108,258
2021-12-07 $13.60 $13.91 $13.55 $13.65 $13.65 187,149
2021-12-06 $12.85 $13.68 $12.82 $13.52 $13.52 308,861
2021-12-03 $12.72 $12.82 $12.50 $12.68 $12.68 161,363
2021-12-02 $12.16 $12.76 $12.06 $12.72 $12.72 202,221
2021-12-01 $12.91 $13.01 $12.14 $12.19 $12.19 184,162
2021-11-30 $12.91 $12.94 $12.47 $12.62 $12.62 206,458
2021-11-29 $13.52 $13.54 $12.87 $13.00 $13.00 322,016
2021-11-26 $13.63 $13.63 $13.01 $13.47 $13.47 163,707
2021-11-24 $13.99 $14.10 $13.86 $13.87 $13.87 140,146
2021-11-23 $14.17 $14.29 $13.88 $14.10 $14.10 170,890
2021-11-22 $14.42 $14.58 $14.19 $14.21 $14.21 180,004
2021-11-19 $14.41 $14.58 $14.33 $14.41 $14.41 138,736
2021-11-18 $14.56 $14.63 $14.35 $14.53 $14.53 183,777
2021-11-17 $14.70 $14.75 $14.53 $14.57 $14.57 114,070
2021-11-16 $14.75 $14.85 $14.61 $14.72 $14.72 207,877
2021-11-15 $14.87 $14.87 $14.67 $14.80 $14.80 122,450
2021-11-12 $14.88 $14.94 $14.69 $14.80 $14.80 220,669
2021-11-11 $15.10 $15.11 $14.86 $14.93 $14.93 80,798
2021-11-10 $15.14 $15.29 $14.99 $15.07 $15.07 101,112
2021-11-09 $15.21 $15.31 $15.08 $15.22 $15.22 104,664
2021-11-08 $15.49 $15.64 $15.22 $15.24 $15.24 117,374
2021-11-05 $15.28 $15.62 $15.03 $15.50 $15.50 355,886
2021-11-04 $15.01 $15.09 $14.81 $15.00 $15.00 232,338
2021-11-03 $14.63 $15.02 $14.63 $14.90 $14.90 158,219
2021-11-02 $15.01 $15.01 $14.55 $14.63 $14.63 94,591
2021-11-01 $14.71 $15.08 $14.70 $14.98 $14.98 127,356
2021-10-29 $14.77 $14.85 $14.59 $14.70 $14.70 100,143
2021-10-28 $14.58 $14.89 $14.53 $14.77 $14.77 105,119
2021-10-27 $14.70 $14.73 $14.53 $14.56 $14.56 72,313
2021-10-26 $15.01 $15.01 $14.70 $14.73 $14.73 81,394
2021-10-25 $14.80 $14.95 $14.64 $14.89 $14.89 80,279
2021-10-22 $14.88 $15.03 $14.75 $14.80 $14.80 88,853
2021-10-21 $14.96 $15.11 $14.86 $14.88 $14.88 114,397
2021-10-20 $15.01 $15.29 $14.88 $14.94 $14.94 132,184
2021-10-19 $15.26 $15.35 $15.08 $15.12 $15.12 118,569
2021-10-18 $15.43 $15.62 $15.08 $15.16 $15.16 200,238
2021-10-15 $16.46 $16.90 $15.26 $15.39 $15.39 514,805
2021-10-14 $16.62 $16.76 $16.40 $16.70 $16.70 46,591
2021-10-13 $16.63 $16.65 $16.36 $16.51 $16.51 53,680
2021-10-12 $16.54 $16.60 $16.38 $16.56 $16.56 92,586
2021-10-11 $16.59 $16.69 $16.40 $16.43 $16.43 53,713
2021-10-08 $16.91 $16.91 $16.54 $16.58 $16.58 61,343
2021-10-07 $16.94 $17.06 $16.88 $16.91 $16.91 90,201
2021-10-06 $16.68 $16.83 $16.31 $16.79 $16.79 94,293
2021-10-05 $16.95 $17.13 $16.81 $16.85 $16.85 71,172
2021-10-04 $17.05 $17.05 $16.75 $16.93 $16.93 61,161
2021-10-01 $17.01 $17.11 $16.75 $17.00 $17.00 148,195
2021-09-30 $17.10 $17.27 $16.90 $16.90 $16.90 91,777
2021-09-29 $17.23 $17.37 $17.10 $17.17 $17.17 58,106
2021-09-28 $17.50 $17.66 $17.05 $17.16 $17.16 67,286
2021-09-27 $17.41 $17.70 $17.41 $17.51 $17.51 54,446
2021-09-24 $17.12 $17.45 $17.12 $17.33 $17.33 48,791
2021-09-23 $17.05 $17.37 $17.05 $17.20 $17.20 51,000
2021-09-22 $16.93 $17.14 $16.89 $16.92 $16.92 60,108
2021-09-21 $17.13 $17.22 $16.81 $16.83 $16.83 66,710
2021-09-20 $17.09 $17.25 $16.96 $17.16 $17.16 69,554
2021-09-17 $17.21 $17.46 $17.12 $17.38 $17.38 205,174
2021-09-16 $17.12 $17.21 $16.90 $17.14 $17.14 61,921
2021-09-15 $17.21 $17.35 $16.85 $17.14 $17.14 85,283
2021-09-14 $17.42 $17.42 $17.02 $17.18 $17.18 78,413
2021-09-13 $17.64 $17.64 $17.30 $17.39 $17.39 67,799
2021-09-10 $18.12 $18.23 $17.57 $17.57 $17.57 73,102
2021-09-09 $18.23 $18.26 $17.86 $18.00 $18.00 136,024
2021-09-08 $18.35 $18.49 $18.10 $18.21 $18.21 67,912
2021-09-07 $17.82 $18.36 $17.78 $18.32 $18.32 270,464
2021-09-03 $18.08 $18.08 $17.75 $17.88 $17.88 70,685
2021-09-02 $18.23 $18.26 $18.04 $18.06 $18.06 74,728
2021-09-01 $18.20 $18.23 $18.03 $18.22 $18.22 48,863
2021-08-31 $18.04 $18.21 $17.97 $18.14 $18.14 47,302
2021-08-30 $18.65 $18.65 $18.02 $18.09 $18.09 45,568
2021-08-27 $17.98 $18.44 $17.95 $18.38 $18.38 84,056
2021-08-26 $17.92 $17.95 $17.67 $17.91 $17.91 99,336
2021-08-25 $18.04 $18.19 $17.89 $17.92 $17.92 53,893
2021-08-24 $18.19 $18.36 $17.91 $18.01 $18.01 88,997
2021-08-23 $18.09 $18.15 $17.95 $18.12 $18.12 110,029
2021-08-20 $17.75 $17.96 $17.69 $17.91 $17.91 133,283
2021-08-19 $17.67 $17.89 $17.67 $17.80 $17.80 103,585
2021-08-18 $17.78 $18.07 $17.69 $17.81 $17.81 87,354
2021-08-17 $17.74 $17.90 $17.71 $17.82 $17.82 80,373
2021-08-16 $17.82 $18.01 $17.54 $17.82 $17.82 68,809
2021-08-13 $17.55 $18.08 $17.55 $17.95 $17.95 55,165
2021-08-12 $18.13 $18.13 $17.84 $17.99 $17.99 75,745
2021-08-11 $17.98 $18.22 $17.80 $18.20 $18.20 74,994
2021-08-10 $17.91 $18.16 $17.77 $17.97 $17.97 131,403
2021-08-09 $18.54 $18.70 $17.94 $17.97 $17.97 113,147
2021-08-06 $18.50 $18.93 $17.90 $18.49 $18.49 122,942
2021-08-05 $18.29 $18.38 $17.96 $18.32 $18.32 183,676
2021-08-04 $18.07 $18.34 $18.00 $18.16 $18.16 93,754
2021-08-03 $18.23 $18.34 $17.74 $18.21 $18.21 146,603
2021-08-02 $18.63 $18.75 $18.11 $18.15 $18.15 126,368
2021-07-30 $18.75 $19.09 $18.47 $18.61 $18.61 71,550
2021-07-29 $18.83 $19.13 $18.60 $18.93 $18.93 158,525
2021-07-28 $18.88 $18.88 $18.26 $18.77 $18.77 185,921
2021-07-27 $18.89 $18.98 $18.70 $18.87 $18.87 82,320
2021-07-26 $18.89 $19.15 $18.80 $18.92 $18.92 107,094
2021-07-23 $18.72 $18.89 $18.66 $18.86 $18.86 101,783
2021-07-22 $18.38 $18.82 $18.36 $18.68 $18.68 106,282
2021-07-21 $18.22 $18.47 $18.17 $18.38 $18.38 184,593
2021-07-20 $18.11 $18.32 $17.88 $18.07 $18.07 158,459
2021-07-19 $17.97 $18.43 $17.76 $18.02 $18.02 298,924
2021-07-16 $18.48 $18.56 $18.23 $18.27 $18.27 111,647
2021-07-15 $18.46 $18.52 $18.00 $18.28 $18.28 97,147
2021-07-14 $18.70 $18.82 $18.51 $18.55 $18.55 83,598
2021-07-13 $19.07 $19.18 $18.58 $18.68 $18.68 226,059
2021-07-12 $19.03 $19.20 $18.86 $19.08 $19.08 120,861
2021-07-09 $18.95 $19.05 $18.87 $19.01 $19.01 127,783
2021-07-08 $18.67 $19.12 $18.47 $18.87 $18.87 179,875
2021-07-07 $19.08 $19.25 $18.34 $19.07 $19.07 254,503
2021-07-06 $18.61 $19.03 $18.35 $19.02 $19.02 197,859
2021-07-02 $18.53 $18.61 $18.26 $18.56 $18.56 265,382
2021-07-01 $18.40 $18.73 $18.07 $18.45 $18.45 435,846
2021-06-30 $18.33 $18.35 $18.06 $18.29 $18.29 310,687
2021-06-29 $17.97 $18.62 $17.85 $18.38 $18.38 458,550
2021-06-28 $17.89 $18.04 $17.78 $18.00 $18.00 482,921
2021-06-25 $18.11 $18.11 $17.77 $17.90 $17.90 394,732
2021-06-24 $17.29 $18.06 $17.21 $18.04 $18.04 462,617
2021-06-23 $16.92 $17.22 $16.63 $17.08 $17.08 310,835
2021-06-22 $16.63 $16.92 $16.46 $16.85 $16.85 95,915
2021-06-21 $16.59 $16.72 $16.47 $16.63 $16.63 124,841
2021-06-18 $16.51 $16.53 $16.33 $16.46 $16.46 434,933
2021-06-17 $16.91 $17.06 $16.56 $16.70 $16.70 155,860
2021-06-16 $16.85 $16.95 $16.65 $16.88 $16.88 136,823
2021-06-15 $17.05 $17.17 $16.75 $16.84 $16.84 115,827
2021-06-14 $17.13 $17.24 $17.07 $17.10 $17.10 107,499
2021-06-11 $17.04 $17.20 $17.00 $17.12 $17.12 70,082
2021-06-10 $17.15 $17.15 $16.87 $16.96 $16.96 134,706
2021-06-09 $17.65 $17.65 $16.97 $17.04 $17.04 113,671
2021-06-08 $17.17 $17.67 $17.13 $17.55 $17.55 248,521
2021-06-07 $16.93 $17.19 $16.90 $17.15 $17.15 122,069
2021-06-04 $16.77 $17.06 $16.51 $16.97 $16.97 165,858
2021-06-03 $16.99 $17.00 $16.57 $16.64 $16.64 99,568
2021-06-02 $17.22 $17.32 $17.05 $17.10 $17.10 163,062
2021-06-01 $16.85 $17.16 $16.71 $17.13 $17.13 162,224
2021-05-28 $16.95 $16.99 $16.76 $16.86 $16.86 79,765
2021-05-27 $16.84 $17.10 $16.82 $16.90 $16.90 217,454
2021-05-26 $16.53 $16.78 $16.48 $16.73 $16.73 108,404
2021-05-25 $16.71 $16.89 $16.43 $16.44 $16.44 247,065
2021-05-24 $16.69 $16.86 $16.40 $16.73 $16.73 141,142
2021-05-21 $17.13 $17.20 $16.56 $16.59 $16.59 152,688
2021-05-20 $16.97 $17.07 $16.80 $17.00 $17.00 98,858
2021-05-19 $17.05 $17.14 $16.74 $17.03 $17.03 115,281
2021-05-18 $17.75 $17.81 $17.18 $17.20 $17.20 215,836
2021-05-17 $17.84 $17.87 $17.53 $17.78 $17.78 187,482
2021-05-14 $17.31 $18.03 $17.31 $17.86 $17.86 191,506
2021-05-13 $17.12 $17.38 $16.78 $17.25 $17.25 278,582
2021-05-12 $17.54 $17.62 $17.05 $17.10 $17.10 272,103
2021-05-11 $17.66 $17.97 $17.24 $17.55 $17.55 195,072
2021-05-10 $17.84 $18.47 $17.67 $17.84 $17.84 335,549
2021-05-07 $17.09 $17.93 $16.91 $17.75 $17.75 311,352
2021-05-06 $17.02 $17.12 $16.66 $17.03 $17.03 195,866
2021-05-05 $17.08 $17.10 $16.68 $16.97 $16.97 187,474
2021-05-04 $16.83 $17.15 $16.61 $17.02 $17.02 124,107
2021-05-03 $16.98 $17.15 $16.63 $16.97 $16.97 358,967
2021-04-30 $17.07 $17.32 $16.90 $16.94 $16.94 290,058
2021-04-29 $16.90 $17.13 $16.63 $17.04 $17.04 318,151
2021-04-28 $16.97 $17.03 $16.78 $16.82 $16.82 159,539
2021-04-27 $16.87 $17.25 $16.85 $16.91 $16.91 241,398
2021-04-26 $17.24 $17.49 $16.84 $16.87 $16.87 158,108
2021-04-23 $17.49 $17.49 $17.06 $17.21 $17.21 140,656
2021-04-22 $17.74 $17.83 $17.25 $17.37 $17.37 287,660
2021-04-21 $17.44 $17.78 $17.17 $17.67 $17.67 179,372
2021-04-20 $17.28 $17.43 $16.85 $17.41 $17.41 257,967
2021-04-19 $17.37 $17.39 $16.98 $17.29 $17.29 127,329
2021-04-16 $17.46 $17.48 $17.13 $17.30 $17.30 123,026
2021-04-15 $17.13 $17.55 $16.87 $17.36 $17.36 279,282
2021-04-14 $16.77 $17.08 $16.71 $16.98 $16.98 153,740
2021-04-13 $16.89 $16.90 $16.62 $16.77 $16.77 98,750
2021-04-12 $16.65 $16.96 $16.63 $16.87 $16.87 182,294
2021-04-09 $16.70 $16.82 $16.55 $16.68 $16.68 169,138
2021-04-08 $16.90 $16.90 $16.53 $16.79 $16.79 143,643
2021-04-07 $17.01 $17.27 $16.76 $16.83 $16.83 155,039
2021-04-06 $16.38 $17.15 $16.38 $17.02 $17.02 256,553
2021-04-05 $16.46 $16.75 $16.25 $16.38 $16.38 230,916
2021-04-01 $16.11 $16.48 $16.11 $16.36 $16.36 229,847
2021-03-31 $16.30 $16.47 $16.07 $16.12 $16.12 291,041
2021-03-30 $16.38 $16.42 $16.00 $16.25 $16.25 209,123
2021-03-29 $16.92 $17.04 $16.36 $16.39 $16.39 258,910
2021-03-26 $17.02 $17.44 $16.84 $17.03 $17.03 191,875
2021-03-25 $16.58 $17.07 $16.35 $16.93 $16.93 249,318
2021-03-24 $17.59 $17.73 $16.76 $16.77 $16.77 170,530
2021-03-23 $17.74 $17.98 $17.33 $17.37 $17.37 229,774
2021-03-22 $17.97 $18.39 $17.52 $17.85 $17.85 425,686
2021-03-19 $17.78 $18.46 $17.56 $18.09 $18.09 521,458
2021-03-18 $18.42 $18.68 $17.99 $18.08 $18.08 482,391
2021-03-17 $18.88 $18.88 $18.20 $18.46 $18.46 922,372
2021-03-16 $19.44 $19.44 $18.73 $18.89 $18.89 190,715
2021-03-15 $19.17 $19.55 $18.88 $19.45 $19.45 200,076
2021-03-12 $19.78 $19.95 $18.55 $19.21 $19.21 341,490
2021-03-11 $19.86 $19.90 $19.31 $19.60 $19.60 361,131
2021-03-10 $19.46 $19.83 $19.42 $19.72 $19.72 115,397
2021-03-09 $19.99 $20.34 $19.16 $19.39 $19.39 294,280
2021-03-08 $19.70 $20.01 $19.12 $19.84 $19.84 152,030
2021-03-05 $19.27 $19.66 $18.83 $19.56 $19.56 236,552
2021-03-04 $19.72 $20.06 $18.74 $19.05 $19.05 243,439
2021-03-03 $19.55 $20.00 $19.35 $19.72 $19.72 243,638
2021-03-02 $19.08 $19.59 $19.00 $19.40 $19.40 205,438
2021-03-01 $18.57 $19.15 $18.42 $19.09 $19.09 146,972
2021-02-26 $18.71 $18.78 $18.26 $18.33 $18.33 143,550
2021-02-25 $19.07 $19.25 $18.51 $18.62 $18.62 128,430
2021-02-24 $18.49 $19.14 $18.11 $19.09 $19.09 180,857
2021-02-23 $19.17 $19.25 $18.26 $18.41 $18.41 195,038
2021-02-22 $18.88 $19.46 $18.58 $19.08 $19.08 346,361
2021-02-19 $18.79 $19.29 $18.76 $18.85 $18.85 138,098
2021-02-18 $18.60 $18.87 $18.36 $18.77 $18.77 211,502
2021-02-17 $18.96 $19.46 $18.53 $18.69 $18.69 156,656
2021-02-16 $19.93 $19.93 $18.70 $19.03 $19.03 288,881
2021-02-12 $19.82 $19.82 $19.36 $19.68 $19.68 155,882
2021-02-11 $21.06 $21.06 $19.66 $19.78 $19.78 259,357
2021-02-10 $20.98 $21.25 $20.63 $20.95 $20.95 189,036
2021-02-09 $19.70 $20.85 $19.70 $20.83 $20.83 395,760
2021-02-08 $19.72 $20.09 $19.54 $19.60 $19.60 306,049
2021-02-05 $20.49 $20.59 $19.81 $20.55 $20.55 172,183
2021-02-04 $19.50 $20.78 $19.32 $20.17 $20.17 205,432
2021-02-03 $20.32 $20.52 $19.66 $19.99 $19.99 223,613
2021-02-02 $20.84 $20.84 $20.28 $20.32 $20.32 175,384
2021-02-01 $20.36 $20.76 $20.01 $20.65 $20.65 271,122
2021-01-29 $20.10 $20.71 $19.88 $20.35 $20.35 253,160
2021-01-28 $21.47 $21.96 $19.79 $20.11 $20.11 450,726
2021-01-27 $19.21 $21.46 $19.15 $21.37 $21.37 584,373
2021-01-26 $19.89 $19.89 $19.39 $19.56 $19.56 164,037
2021-01-25 $19.42 $20.00 $19.11 $19.73 $19.73 164,806
2021-01-22 $19.65 $19.65 $19.34 $19.55 $19.55 156,370
2021-01-21 $20.16 $20.16 $19.84 $19.85 $19.85 122,124
2021-01-20 $19.86 $20.33 $19.77 $20.10 $20.10 191,993
2021-01-19 $19.69 $20.13 $19.29 $19.81 $19.81 271,927
2021-01-15 $19.09 $19.73 $19.01 $19.60 $19.60 207,635
2021-01-14 $18.88 $19.41 $18.74 $19.17 $19.17 232,653
2021-01-13 $18.87 $19.17 $18.15 $18.69 $18.69 437,915
2021-01-12 $19.34 $20.15 $19.25 $20.14 $20.14 199,552
2021-01-11 $19.01 $19.27 $18.90 $19.25 $19.25 232,306
2021-01-08 $19.28 $19.34 $19.00 $19.26 $19.26 200,888
2021-01-07 $19.34 $19.34 $18.98 $19.19 $19.19 264,622
2021-01-06 $18.94 $19.39 $18.82 $19.20 $19.20 398,549
2021-01-05 $18.33 $18.87 $18.26 $18.60 $18.60 270,883
2021-01-04 $18.36 $18.70 $18.04 $18.21 $18.21 305,373
2020-12-31 $18.26 $18.34 $18.07 $18.10 $18.10 131,472
2020-12-30 $18.18 $18.50 $18.15 $18.21 $18.21 132,783
2020-12-29 $18.33 $18.45 $17.90 $18.17 $18.17 187,096
2020-12-28 $18.60 $18.60 $17.98 $18.38 $18.38 215,661
2020-12-24 $18.23 $18.43 $18.13 $18.40 $18.40 80,419
2020-12-23 $18.20 $18.46 $18.06 $18.11 $18.11 166,610
2020-12-22 $17.86 $18.16 $17.72 $18.11 $18.11 133,972
2020-12-21 $17.64 $18.13 $17.59 $17.94 $17.94 238,212
2020-12-18 $18.01 $18.68 $17.83 $18.07 $18.07 456,050
2020-12-17 $17.74 $17.98 $17.49 $17.94 $17.94 371,810
2020-12-16 $18.02 $18.57 $17.58 $17.70 $17.70 250,216
2020-12-15 $18.35 $18.64 $17.86 $18.09 $18.09 371,561
2020-12-14 $18.07 $18.77 $18.02 $18.30 $18.30 238,602
2020-12-11 $18.09 $18.37 $17.72 $17.82 $17.82 144,585
2020-12-10 $18.27 $18.27 $17.81 $18.16 $18.16 100,173
2020-12-09 $17.66 $18.64 $17.63 $18.26 $18.26 284,409
2020-12-08 $17.28 $17.58 $17.14 $17.48 $17.48 266,886
2020-12-07 $17.46 $17.65 $17.00 $17.40 $17.40 249,908
2020-12-04 $16.68 $17.49 $16.40 $17.49 $17.49 361,444
2020-12-03 $16.16 $16.95 $16.09 $16.64 $16.64 255,074
2020-12-02 $15.72 $16.17 $15.52 $16.06 $16.06 194,304
2020-12-01 $15.81 $15.93 $15.54 $15.85 $15.85 201,882
2020-11-30 $15.69 $15.89 $15.36 $15.67 $15.67 189,284
2020-11-27 $15.97 $16.06 $15.69 $15.81 $15.81 93,275
2020-11-25 $16.13 $16.41 $15.64 $15.88 $15.88 156,460
2020-11-24 $15.80 $16.46 $15.68 $16.25 $16.25 289,342
2020-11-23 $15.25 $15.80 $15.17 $15.61 $15.61 236,714
2020-11-20 $15.16 $15.29 $14.83 $15.04 $15.04 520,154
2020-11-19 $15.62 $15.76 $15.15 $15.26 $15.26 856,091
2020-11-18 $16.22 $16.30 $15.62 $15.64 $15.64 283,646
2020-11-17 $15.98 $16.22 $15.61 $16.15 $16.15 166,678
2020-11-16 $15.85 $16.23 $15.77 $16.12 $16.12 186,635
2020-11-13 $15.66 $15.88 $15.54 $15.65 $15.65 126,982
2020-11-12 $15.96 $16.08 $15.41 $15.53 $15.53 163,387
2020-11-11 $16.03 $16.21 $15.63 $16.14 $16.14 234,870
2020-11-10 $15.74 $16.09 $15.30 $15.99 $15.99 314,094
2020-11-09 $15.50 $16.27 $15.50 $15.67 $15.67 290,972
2020-11-06 $14.92 $15.10 $14.50 $14.98 $14.98 220,286
2020-11-05 $15.10 $15.22 $14.82 $14.87 $14.87 188,705
2020-11-04 $14.76 $15.03 $14.31 $14.97 $14.97 240,872
2020-11-03 $14.64 $15.08 $14.37 $14.69 $14.69 353,677
2020-11-02 $14.27 $14.67 $13.96 $14.62 $14.62 441,217
2020-10-30 $16.26 $16.61 $14.00 $14.12 $14.12 1,408,807
2020-10-29 $17.31 $17.82 $17.18 $17.60 $17.60 433,544
2020-10-28 $16.91 $17.34 $16.73 $17.31 $17.31 365,449
2020-10-27 $17.17 $17.26 $16.70 $17.03 $17.03 194,351
2020-10-26 $17.34 $17.35 $16.85 $17.14 $17.14 198,302
2020-10-23 $17.58 $17.73 $17.29 $17.47 $17.47 177,704
2020-10-22 $17.04 $17.39 $16.78 $17.36 $17.36 126,968
2020-10-21 $17.03 $17.23 $16.64 $17.08 $17.08 160,872
2020-10-20 $17.12 $17.26 $16.80 $16.93 $16.93 113,763
2020-10-19 $17.45 $17.72 $16.93 $16.97 $16.97 132,051
2020-10-16 $17.85 $18.16 $17.22 $17.32 $17.32 297,858
2020-10-15 $17.38 $18.38 $16.97 $17.95 $17.95 398,839
2020-10-14 $17.57 $17.90 $17.41 $17.45 $17.45 319,763
2020-10-13 $17.67 $17.67 $17.31 $17.48 $17.48 248,160
2020-10-12 $17.87 $18.09 $16.98 $17.80 $17.80 249,641
2020-10-09 $17.52 $17.95 $17.50 $17.87 $17.87 267,238
2020-10-08 $16.95 $17.48 $16.67 $17.34 $17.34 218,269
2020-10-07 $16.46 $16.91 $16.29 $16.88 $16.88 213,867
2020-10-06 $16.33 $16.74 $16.33 $16.38 $16.38 259,348
2020-10-05 $16.47 $16.89 $16.19 $16.34 $16.34 171,428
2020-10-02 $15.98 $16.45 $15.89 $16.36 $16.36 149,547
2020-10-01 $16.22 $16.45 $16.06 $16.30 $16.30 203,534
2020-09-30 $16.29 $16.66 $16.02 $16.20 $16.20 297,941
2020-09-29 $15.79 $16.25 $15.62 $16.17 $16.17 286,646
2020-09-28 $15.63 $16.01 $15.57 $15.88 $15.88 232,073
2020-09-25 $15.42 $15.60 $15.16 $15.44 $15.44 282,183
2020-09-24 $15.49 $15.84 $15.28 $15.42 $15.42 378,792
2020-09-23 $15.91 $16.08 $15.46 $15.50 $15.50 266,598
2020-09-22 $15.45 $15.96 $15.24 $15.89 $15.89 256,957
2020-09-21 $15.41 $15.46 $14.85 $15.41 $15.41 363,358
2020-09-18 $15.91 $15.91 $15.35 $15.68 $15.68 625,879
2020-09-17 $16.26 $16.34 $15.69 $15.84 $15.84 307,018
2020-09-16 $16.48 $16.60 $16.19 $16.37 $16.37 290,873
2020-09-15 $16.39 $16.58 $16.21 $16.40 $16.40 278,962
2020-09-14 $16.39 $16.43 $15.96 $16.35 $16.35 278,245
2020-09-11 $17.52 $17.70 $16.15 $16.37 $16.37 313,696
2020-09-10 $17.36 $17.94 $17.36 $17.52 $17.52 270,762
2020-09-09 $17.31 $17.50 $17.00 $17.35 $17.35 253,510
2020-09-08 $18.12 $18.12 $17.23 $17.26 $17.26 267,990
2020-09-04 $18.34 $18.43 $17.83 $18.21 $18.21 248,743
2020-09-03 $18.12 $18.56 $17.95 $18.10 $18.10 313,632
2020-09-02 $18.05 $18.33 $17.87 $18.30 $18.30 217,528
2020-09-01 $17.76 $18.18 $17.57 $18.09 $18.09 199,866
2020-08-31 $18.21 $18.21 $17.63 $17.87 $17.87 383,071
2020-08-28 $17.70 $18.39 $17.70 $18.28 $18.28 256,652
2020-08-27 $17.38 $17.97 $17.36 $17.65 $17.65 322,295
2020-08-26 $17.15 $17.41 $17.02 $17.28 $17.28 234,552
2020-08-25 $16.95 $17.25 $16.87 $17.11 $17.11 161,935
2020-08-24 $17.04 $17.29 $16.57 $16.89 $16.89 220,999
2020-08-21 $16.90 $17.07 $16.56 $16.87 $16.87 259,398
2020-08-20 $16.66 $17.05 $16.60 $16.89 $16.89 215,357
2020-08-19 $17.28 $17.49 $16.72 $16.81 $16.81 313,479
2020-08-18 $17.24 $17.39 $16.88 $17.28 $17.28 160,231
2020-08-17 $17.37 $17.48 $17.01 $17.23 $17.23 166,385
2020-08-14 $17.54 $17.54 $17.16 $17.32 $17.32 184,509
2020-08-13 $17.10 $17.77 $17.03 $17.47 $17.47 279,826
2020-08-12 $17.28 $17.29 $16.81 $17.01 $17.01 242,513
2020-08-11 $17.00 $17.58 $16.82 $17.11 $17.11 377,369
2020-08-10 $17.49 $17.69 $16.82 $16.87 $16.87 300,623
2020-08-07 $17.53 $17.68 $17.26 $17.42 $17.42 230,553
2020-08-06 $17.31 $17.70 $17.15 $17.45 $17.45 331,776
2020-08-05 $17.41 $17.47 $17.04 $17.21 $17.21 492,762
2020-08-04 $17.84 $17.99 $16.87 $17.24 $17.24 681,425
2020-08-03 $19.78 $19.90 $17.61 $17.74 $17.74 1,059,055
2020-07-31 $17.62 $19.83 $17.26 $19.76 $19.76 2,195,614
2020-07-30 $16.85 $17.37 $16.60 $17.20 $17.20 496,053
2020-07-29 $15.97 $17.04 $15.88 $17.03 $17.03 362,071
2020-07-28 $15.90 $16.14 $15.79 $15.89 $15.89 224,870
2020-07-27 $16.14 $16.37 $15.95 $15.96 $15.96 231,196
2020-07-24 $15.74 $16.17 $15.62 $16.10 $16.10 264,599
2020-07-23 $15.81 $16.13 $15.59 $15.76 $15.76 272,095
2020-07-22 $15.50 $15.94 $15.46 $15.85 $15.85 206,281
2020-07-21 $15.77 $15.93 $15.56 $15.64 $15.64 240,643
2020-07-20 $15.51 $15.71 $15.36 $15.56 $15.56 210,889
2020-07-17 $15.38 $15.72 $15.25 $15.59 $15.59 333,900
2020-07-16 $15.20 $15.44 $14.98 $15.43 $15.43 179,100
2020-07-15 $14.80 $15.35 $14.66 $15.33 $15.33 297,100
2020-07-14 $14.34 $14.60 $14.25 $14.46 $14.46 220,500
2020-07-13 $14.54 $15.09 $14.25 $14.30 $14.30 445,900
2020-07-10 $14.58 $14.59 $14.06 $14.41 $14.41 284,000
2020-07-09 $15.01 $15.34 $14.46 $14.63 $14.63 216,800
2020-07-08 $14.95 $15.18 $14.77 $15.03 $15.03 220,200
2020-07-07 $14.95 $15.31 $14.81 $14.98 $14.98 305,900
2020-07-06 $15.14 $15.23 $14.83 $15.14 $15.14 325,100
2020-07-02 $15.10 $15.11 $14.63 $14.91 $14.91 236,800
2020-07-01 $14.79 $15.06 $14.61 $14.83 $14.83 268,800
2020-06-30 $14.53 $14.81 $14.47 $14.76 $14.76 199,000
2020-06-29 $14.34 $14.88 $14.21 $14.64 $14.64 270,200
2020-06-26 $14.14 $14.37 $13.70 $14.12 $14.12 457,238
2020-06-25 $14.41 $14.58 $13.98 $14.23 $14.23 191,274
2020-06-24 $14.72 $14.72 $14.19 $14.45 $14.45 247,986
2020-06-23 $14.71 $15.07 $14.59 $14.97 $14.97 251,949
2020-06-22 $14.46 $14.60 $14.16 $14.54 $14.54 203,589
2020-06-19 $15.31 $15.45 $14.57 $14.59 $14.59 346,576
2020-06-18 $15.30 $15.44 $15.04 $15.18 $15.18 252,288
2020-06-17 $14.71 $15.94 $14.49 $15.28 $15.28 1,184,025
2020-06-16 $15.39 $15.39 $14.64 $14.71 $14.71 230,912
2020-06-15 $13.91 $14.99 $13.91 $14.64 $14.64 271,993
2020-06-12 $15.12 $15.27 $14.21 $14.43 $14.43 304,805
2020-06-11 $14.20 $14.64 $14.00 $14.60 $14.60 505,172
2020-06-10 $15.85 $15.91 $15.05 $15.23 $15.23 239,779
2020-06-09 $15.81 $16.08 $15.50 $15.91 $15.91 287,590
2020-06-08 $16.38 $16.55 $15.83 $16.21 $16.21 527,974
2020-06-05 $15.55 $16.58 $15.38 $16.24 $16.24 732,351
2020-06-04 $14.64 $15.28 $14.63 $15.15 $15.15 293,620
2020-06-03 $14.80 $15.40 $14.53 $14.66 $14.66 473,136
2020-06-02 $14.04 $14.64 $13.99 $14.63 $14.63 500,514
2020-06-01 $13.99 $14.22 $13.81 $13.90 $13.90 220,015
2020-05-29 $13.64 $14.04 $13.53 $13.87 $13.87 362,977
2020-05-28 $14.30 $14.30 $13.67 $13.83 $13.83 287,999
2020-05-27 $14.09 $14.33 $13.72 $14.15 $14.15 438,466
2020-05-26 $13.76 $14.08 $13.56 $13.80 $13.80 314,585
2020-05-22 $13.54 $13.70 $13.28 $13.57 $13.57 213,766
2020-05-21 $13.39 $13.71 $13.17 $13.49 $13.49 237,608
2020-05-20 $13.43 $13.46 $13.16 $13.37 $13.37 265,661
2020-05-19 $13.04 $13.48 $12.74 $13.12 $13.12 348,595
2020-05-18 $13.38 $13.61 $12.58 $13.06 $13.06 421,466
2020-05-15 $12.51 $13.08 $12.39 $13.03 $13.03 249,994
2020-05-14 $12.21 $12.68 $11.96 $12.60 $12.60 384,408
2020-05-13 $13.14 $13.14 $12.38 $12.53 $12.53 391,429
2020-05-12 $13.72 $13.81 $13.28 $13.28 $13.28 407,719
2020-05-11 $13.59 $13.95 $13.43 $13.64 $13.64 487,994
2020-05-08 $13.00 $13.88 $12.84 $13.87 $13.87 455,670
2020-05-07 $13.13 $13.13 $12.51 $12.83 $12.83 724,271
2020-05-06 $12.52 $13.07 $12.48 $12.72 $12.72 321,481
2020-05-05 $13.38 $13.44 $12.28 $12.46 $12.46 430,943
2020-05-04 $13.39 $13.70 $12.89 $13.10 $13.10 466,486
2020-05-01 $12.82 $14.70 $12.36 $13.65 $13.65 1,235,699
2020-04-30 $12.25 $12.48 $11.93 $12.23 $12.23 537,726
2020-04-29 $12.24 $12.65 $12.01 $12.37 $12.37 468,772
2020-04-28 $11.35 $12.18 $11.25 $11.69 $11.69 465,846
2020-04-27 $10.94 $11.32 $10.92 $11.04 $11.04 243,314
2020-04-24 $10.85 $10.89 $10.46 $10.80 $10.80 208,650
2020-04-23 $11.11 $11.24 $10.64 $10.80 $10.80 264,575
2020-04-22 $10.80 $11.07 $10.45 $11.00 $11.00 194,448
2020-04-21 $10.08 $10.70 $10.08 $10.59 $10.59 307,107
2020-04-20 $10.73 $10.97 $10.39 $10.46 $10.46 434,672
2020-04-17 $10.36 $10.85 $10.14 $10.75 $10.75 399,707
2020-04-16 $10.19 $10.29 $9.88 $10.21 $10.21 432,651
2020-04-15 $10.39 $10.58 $10.07 $10.22 $10.22 478,736
2020-04-14 $10.89 $11.19 $10.44 $10.68 $10.68 386,396
2020-04-13 $11.16 $11.16 $10.36 $10.61 $10.61 307,129
2020-04-09 $9.57 $11.66 $9.56 $11.16 $11.16 914,583
2020-04-08 $8.95 $9.38 $8.78 $9.20 $9.20 258,380
2020-04-07 $9.03 $9.38 $8.46 $8.72 $8.72 392,452
2020-04-06 $8.36 $8.57 $8.02 $8.54 $8.54 355,854
2020-04-03 $8.49 $8.49 $7.38 $7.82 $7.82 364,694
2020-04-02 $8.08 $8.49 $7.99 $8.25 $8.25 599,032
2020-04-01 $8.62 $8.65 $7.95 $8.12 $8.12 491,598
2020-03-31 $8.05 $8.64 $8.02 $8.45 $8.45 560,774
2020-03-30 $7.95 $8.07 $7.50 $8.04 $8.04 678,497
2020-03-27 $8.85 $8.85 $7.57 $7.95 $7.95 701,591
2020-03-26 $9.83 $10.15 $8.37 $8.85 $8.85 846,183
2020-03-25 $9.19 $10.54 $9.07 $9.75 $9.75 454,258
2020-03-24 $8.37 $9.16 $8.24 $9.13 $9.13 548,531
2020-03-23 $7.95 $8.16 $7.32 $7.96 $7.96 524,199
2020-03-20 $8.41 $8.74 $7.47 $7.88 $7.88 797,781
2020-03-19 $6.72 $8.38 $6.47 $8.27 $8.27 673,693
2020-03-18 $7.16 $7.41 $6.15 $6.76 $6.76 570,132
2020-03-17 $8.51 $8.75 $7.33 $7.59 $7.59 655,122
2020-03-16 $8.64 $8.82 $8.23 $8.37 $8.37 589,784
2020-03-13 $9.56 $9.78 $8.89 $9.42 $9.42 663,565
2020-03-12 $8.96 $10.15 $8.53 $9.22 $9.22 766,174
2020-03-11 $10.27 $10.27 $9.69 $9.90 $9.90 566,699
2020-03-10 $10.89 $10.89 $9.94 $10.53 $10.53 621,220
2020-03-09 $10.94 $11.00 $10.49 $10.60 $10.60 545,074
2020-03-06 $12.31 $12.56 $11.30 $11.71 $11.71 1,224,695
2020-03-05 $13.24 $13.24 $11.73 $11.86 $11.86 684,910
2020-03-04 $13.19 $13.37 $12.90 $13.36 $13.36 302,026
2020-03-03 $13.03 $13.04 $12.62 $12.83 $12.83 286,785
2020-03-02 $12.93 $13.16 $12.50 $13.07 $13.07 377,215
2020-02-28 $12.82 $13.08 $12.54 $12.90 $12.90 395,780
2020-02-27 $13.26 $13.51 $12.63 $13.18 $13.18 405,795
2020-02-26 $13.69 $14.11 $13.38 $13.56 $13.56 309,860
2020-02-25 $14.69 $14.69 $13.69 $13.71 $13.71 321,089
2020-02-24 $14.43 $14.83 $14.43 $14.70 $14.70 179,217
2020-02-21 $15.24 $15.24 $14.59 $14.81 $14.81 271,488
2020-02-20 $15.09 $15.42 $14.88 $15.24 $15.24 240,629
2020-02-19 $14.85 $15.23 $14.77 $15.09 $15.09 236,715
2020-02-18 $14.24 $14.92 $14.21 $14.85 $14.85 307,032
2020-02-14 $14.25 $14.53 $14.19 $14.28 $14.28 223,961
2020-02-13 $14.27 $14.38 $14.15 $14.26 $14.26 185,815
2020-02-12 $14.45 $14.49 $14.25 $14.36 $14.36 197,400
2020-02-11 $14.20 $14.59 $14.12 $14.37 $14.37 232,857
2020-02-10 $14.01 $14.25 $13.99 $14.18 $14.18 354,988
2020-02-07 $14.09 $14.22 $13.99 $14.03 $14.03 164,583
2020-02-06 $14.19 $14.39 $13.97 $14.14 $14.14 137,460
2020-02-05 $13.91 $14.25 $13.77 $14.18 $14.18 266,959
2020-02-04 $13.60 $14.00 $13.60 $13.82 $13.82 404,083
2020-02-03 $13.77 $13.89 $13.50 $13.54 $13.54 222,276
2020-01-31 $13.88 $13.90 $13.72 $13.78 $13.78 196,468
2020-01-30 $13.75 $13.91 $13.62 $13.89 $13.89 184,655
2020-01-29 $14.12 $14.18 $13.84 $13.86 $13.86 192,722
2020-01-28 $14.54 $14.61 $14.15 $14.18 $14.18 184,641
2020-01-27 $14.40 $14.61 $14.35 $14.48 $14.48 291,379
2020-01-24 $14.79 $15.13 $14.41 $14.51 $14.51 322,635
2020-01-23 $14.54 $14.82 $14.50 $14.75 $14.75 389,658
2020-01-22 $14.59 $14.70 $14.53 $14.61 $14.61 261,368
2020-01-21 $14.74 $14.81 $14.50 $14.56 $14.56 279,363
2020-01-17 $14.70 $14.96 $14.68 $14.87 $14.87 296,970
2020-01-16 $14.90 $15.00 $14.64 $14.69 $14.69 284,307
2020-01-15 $14.87 $15.07 $14.71 $14.80 $14.80 208,198
2020-01-14 $14.74 $14.95 $14.60 $14.87 $14.87 364,165
2020-01-13 $14.93 $14.96 $14.70 $14.86 $14.86 261,769
2020-01-10 $15.06 $15.12 $14.85 $14.96 $14.96 233,303
2020-01-09 $15.08 $15.43 $15.04 $15.08 $15.08 377,577
2020-01-08 $15.01 $15.21 $14.95 $15.08 $15.08 302,381
2020-01-07 $15.32 $15.40 $14.98 $15.05 $15.05 245,215
2020-01-06 $14.88 $15.39 $14.85 $15.31 $15.31 303,526
2020-01-03 $14.84 $15.18 $14.75 $15.02 $15.02 302,482
2020-01-02 $15.16 $15.25 $14.76 $15.04 $15.04 341,244
2019-12-31 $14.97 $15.42 $14.97 $15.14 $15.14 346,967
2019-12-30 $14.86 $15.08 $14.75 $14.97 $14.97 203,699
2019-12-27 $15.08 $15.14 $14.76 $14.86 $14.86 318,477
2019-12-26 $15.08 $15.23 $15.02 $15.05 $15.05 194,110
2019-12-24 $15.21 $15.30 $14.96 $15.05 $15.05 125,178
2019-12-23 $15.16 $15.29 $15.04 $15.21 $15.21 384,165
2019-12-20 $15.37 $15.44 $15.10 $15.17 $15.17 935,073
2019-12-19 $15.37 $15.62 $15.22 $15.39 $15.39 395,649
2019-12-18 $15.33 $15.44 $15.11 $15.37 $15.37 320,881
2019-12-17 $15.12 $15.35 $15.01 $15.32 $15.32 407,427
2019-12-16 $15.39 $15.45 $15.08 $15.18 $15.18 491,977
2019-12-13 $15.44 $15.44 $15.12 $15.35 $15.35 195,452
2019-12-12 $15.41 $15.64 $15.38 $15.41 $15.41 238,857
2019-12-11 $15.54 $15.69 $15.18 $15.38 $15.38 310,299
2019-12-10 $15.95 $15.95 $15.53 $15.66 $15.66 492,955
2019-12-09 $16.01 $16.13 $15.91 $15.96 $15.96 319,030
2019-12-06 $15.91 $16.08 $15.82 $15.98 $15.98 535,121
2019-12-05 $16.03 $16.20 $15.74 $15.83 $15.83 377,674
2019-12-04 $16.21 $16.21 $15.82 $15.98 $15.98 306,555
2019-12-03 $16.08 $16.21 $15.79 $16.16 $16.16 368,431
2019-12-02 $16.14 $16.32 $15.94 $16.23 $16.23 372,948
2019-11-29 $16.42 $16.53 $16.05 $16.12 $16.12 237,478
2019-11-27 $15.88 $16.65 $15.85 $16.43 $16.43 812,802
2019-11-26 $15.37 $15.91 $15.37 $15.87 $15.87 316,360
2019-11-25 $15.34 $15.87 $15.20 $15.86 $15.86 536,602
2019-11-22 $14.92 $15.31 $14.92 $15.28 $15.28 275,399
2019-11-21 $15.18 $15.22 $14.79 $14.95 $14.95 317,691
2019-11-20 $14.98 $15.41 $14.88 $15.08 $15.08 604,557
2019-11-19 $15.26 $15.26 $14.67 $14.87 $14.87 369,851
2019-11-18 $14.62 $15.28 $14.62 $15.26 $15.26 553,820
2019-11-15 $14.65 $14.72 $14.34 $14.59 $14.59 551,029
2019-11-14 $14.83 $14.83 $14.45 $14.55 $14.55 279,289
2019-11-13 $14.95 $15.04 $14.70 $14.79 $14.79 266,531
2019-11-12 $14.63 $14.99 $14.55 $14.92 $14.92 330,609
2019-11-11 $14.73 $14.80 $14.52 $14.70 $14.70 416,259
2019-11-08 $14.95 $15.05 $14.70 $14.77 $14.77 308,211
2019-11-07 $14.98 $15.00 $14.62 $14.96 $14.96 365,065
2019-11-06 $15.25 $15.44 $14.80 $14.94 $14.94 480,629
2019-11-05 $14.42 $15.24 $14.41 $15.22 $15.22 762,231
2019-11-04 $14.97 $15.05 $14.43 $14.50 $14.50 1,057,013
2019-11-01 $13.00 $15.31 $12.84 $15.00 $15.00 3,287,878
2019-10-31 $11.75 $11.80 $11.56 $11.62 $11.62 446,742
2019-10-30 $11.75 $11.81 $11.51 $11.74 $11.74 201,036
2019-10-29 $11.86 $11.89 $11.69 $11.82 $11.82 278,151
2019-10-28 $12.25 $12.29 $11.77 $11.78 $11.78 176,572
2019-10-25 $12.04 $12.22 $12.04 $12.21 $12.21 145,945
2019-10-24 $12.06 $12.11 $11.95 $12.05 $12.05 198,868
2019-10-23 $12.06 $12.10 $11.75 $12.06 $12.06 291,145
2019-10-22 $11.91 $12.08 $11.74 $12.06 $12.06 281,577
2019-10-21 $12.02 $12.19 $11.90 $11.98 $11.98 213,737
2019-10-18 $11.80 $12.02 $11.80 $11.88 $11.88 186,178
2019-10-17 $11.87 $12.03 $11.75 $11.83 $11.83 201,666
2019-10-16 $11.56 $11.88 $11.53 $11.82 $11.82 313,503
2019-10-15 $11.43 $11.60 $11.32 $11.56 $11.56 258,705
2019-10-14 $11.54 $11.68 $11.30 $11.44 $11.44 278,186
2019-10-11 $11.41 $11.74 $11.41 $11.63 $11.63 355,099
2019-10-10 $11.19 $11.31 $11.02 $11.28 $11.28 285,280
2019-10-09 $11.58 $11.63 $11.12 $11.14 $11.14 304,258
2019-10-08 $11.16 $11.61 $11.14 $11.52 $11.52 427,904
2019-10-07 $11.24 $11.39 $11.19 $11.23 $11.23 343,347
2019-10-04 $10.90 $11.26 $10.82 $11.24 $11.24 288,376
2019-10-03 $11.02 $11.06 $10.79 $10.90 $10.90 236,825
2019-10-02 $11.03 $11.06 $10.89 $11.01 $11.01 334,518
2019-10-01 $10.98 $11.12 $10.94 $11.06 $11.06 260,457
2019-09-30 $10.92 $11.02 $10.75 $10.96 $10.96 195,936
2019-09-27 $10.88 $11.09 $10.73 $10.93 $10.93 324,665
2019-09-26 $11.06 $11.11 $10.78 $10.91 $10.91 285,921
2019-09-25 $11.27 $11.37 $11.08 $11.08 $11.08 282,547
2019-09-24 $11.29 $11.37 $11.11 $11.26 $11.26 343,372
2019-09-23 $11.24 $11.47 $11.24 $11.28 $11.28 291,034
2019-09-20 $11.11 $11.34 $11.09 $11.33 $11.33 789,830
2019-09-19 $11.21 $11.25 $11.04 $11.10 $11.10 324,173
2019-09-18 $11.50 $11.55 $11.06 $11.21 $11.21 410,790
2019-09-17 $11.75 $11.76 $11.43 $11.48 $11.48 311,301
2019-09-16 $11.68 $11.95 $11.58 $11.71 $11.71 544,352
2019-09-13 $11.85 $12.02 $11.61 $11.68 $11.68 371,685
2019-09-12 $11.69 $11.90 $11.60 $11.81 $11.81 385,801
2019-09-11 $11.27 $11.75 $11.20 $11.67 $11.67 426,395
2019-09-10 $11.12 $11.31 $11.02 $11.29 $11.29 389,750
2019-09-09 $10.78 $11.16 $10.65 $11.11 $11.11 422,470
2019-09-06 $10.62 $10.85 $10.52 $10.73 $10.73 458,762
2019-09-05 $10.44 $10.73 $10.34 $10.59 $10.59 515,750
2019-09-04 $10.05 $10.36 $10.05 $10.29 $10.29 345,082
2019-09-03 $10.17 $10.33 $9.97 $10.05 $10.05 388,781
2019-08-30 $10.31 $10.32 $10.17 $10.21 $10.21 252,246
2019-08-29 $10.02 $10.39 $10.02 $10.25 $10.25 326,944
2019-08-28 $9.74 $10.07 $9.72 $9.97 $9.97 350,206
2019-08-27 $9.97 $9.97 $9.75 $9.75 $9.75 451,083
2019-08-26 $9.90 $9.99 $9.83 $9.92 $9.92 283,152
2019-08-23 $9.95 $10.10 $9.83 $9.84 $9.84 401,969
2019-08-22 $9.81 $10.10 $9.81 $9.97 $9.97 421,867
2019-08-21 $10.03 $10.06 $9.81 $9.87 $9.87 324,921
2019-08-20 $9.87 $10.00 $9.71 $9.95 $9.95 440,203
2019-08-19 $10.07 $10.12 $9.87 $9.90 $9.90 306,747
2019-08-16 $9.85 $10.05 $9.73 $9.98 $9.98 660,570
2019-08-15 $10.40 $10.40 $9.80 $9.82 $9.82 370,946
2019-08-14 $10.67 $10.70 $10.33 $10.38 $10.38 364,712
2019-08-13 $10.95 $11.04 $10.63 $10.78 $10.78 440,119
2019-08-12 $10.71 $11.06 $10.68 $10.94 $10.94 543,264
2019-08-09 $11.06 $11.06 $10.69 $10.72 $10.72 549,050
2019-08-08 $11.07 $11.33 $11.06 $11.10 $11.10 547,850
2019-08-07 $11.02 $11.12 $10.85 $11.06 $11.06 503,403
2019-08-06 $10.91 $11.26 $10.91 $11.00 $11.00 772,581
2019-08-05 $10.95 $11.06 $10.52 $10.94 $10.94 831,811
2019-08-02 $10.37 $11.40 $10.25 $11.10 $11.10 1,832,103
2019-08-01 $9.84 $10.10 $9.78 $9.79 $9.79 579,824
2019-07-31 $9.81 $10.01 $9.60 $9.84 $9.84 662,170
2019-07-30 $10.01 $10.10 $9.79 $9.90 $9.90 492,596
2019-07-29 $10.13 $10.22 $9.92 $10.04 $10.04 529,915
2019-07-26 $10.23 $10.30 $10.05 $10.15 $10.15 365,101
2019-07-25 $10.31 $10.40 $10.08 $10.19 $10.19 365,638
2019-07-24 $10.20 $10.38 $10.08 $10.32 $10.32 540,267
2019-07-23 $10.23 $10.38 $10.16 $10.19 $10.19 251,643
2019-07-22 $10.26 $10.29 $10.10 $10.20 $10.20 266,170
2019-07-19 $10.32 $10.49 $10.25 $10.26 $10.26 281,377
2019-07-18 $10.27 $10.48 $10.23 $10.34 $10.34 384,824
2019-07-17 $10.25 $10.32 $10.04 $10.26 $10.26 449,905
2019-07-16 $10.39 $10.42 $10.24 $10.25 $10.25 387,713
2019-07-15 $10.51 $10.51 $10.35 $10.43 $10.43 277,359
2019-07-12 $10.43 $10.53 $10.31 $10.49 $10.49 358,947
2019-07-11 $10.44 $10.46 $10.29 $10.40 $10.40 352,170
2019-07-10 $10.57 $10.57 $10.32 $10.46 $10.46 386,444
2019-07-09 $10.56 $10.68 $10.51 $10.54 $10.54 229,002
2019-07-08 $10.63 $10.74 $10.49 $10.60 $10.60 318,235
2019-07-05 $10.61 $10.71 $10.58 $10.67 $10.67 221,529
2019-07-03 $10.42 $10.69 $10.42 $10.62 $10.62 224,252
2019-07-02 $10.46 $10.50 $10.36 $10.42 $10.42 245,065
2019-07-01 $10.72 $10.79 $10.41 $10.48 $10.48 273,933
2019-06-28 $10.64 $10.76 $10.62 $10.66 $10.66 291,550
2019-06-27 $10.40 $10.63 $10.36 $10.58 $10.58 251,864
2019-06-26 $10.40 $10.50 $10.23 $10.37 $10.37 255,087
2019-06-25 $10.46 $10.54 $10.30 $10.39 $10.39 289,577
2019-06-24 $10.81 $10.90 $10.40 $10.46 $10.46 321,881
2019-06-21 $10.95 $11.18 $10.71 $10.78 $10.78 588,862
2019-06-20 $10.81 $11.14 $10.75 $11.00 $11.00 632,619
2019-06-19 $10.93 $10.96 $10.68 $10.78 $10.78 235,100
2019-06-18 $11.07 $11.17 $10.86 $10.95 $10.95 227,560
2019-06-17 $11.17 $11.17 $11.02 $11.06 $11.06 195,165
2019-06-14 $11.19 $11.40 $11.07 $11.17 $11.17 337,253
2019-06-13 $11.31 $11.41 $11.12 $11.15 $11.15 274,578
2019-06-12 $10.83 $11.29 $10.82 $11.27 $11.27 463,163
2019-06-11 $10.97 $11.13 $10.86 $10.87 $10.87 348,702
2019-06-10 $11.08 $11.20 $10.81 $10.90 $10.90 407,885
2019-06-07 $11.16 $11.25 $11.02 $11.03 $11.03 217,940
2019-06-06 $10.92 $11.19 $10.87 $11.11 $11.11 245,057
2019-06-05 $10.84 $10.98 $10.70 $10.95 $10.95 533,622
2019-06-04 $10.76 $10.97 $10.71 $10.82 $10.82 285,498
2019-06-03 $10.41 $10.70 $10.34 $10.69 $10.69 394,163
2019-05-31 $10.08 $10.49 $10.02 $10.48 $10.48 303,658
2019-05-30 $10.43 $10.60 $10.39 $10.50 $10.50 383,316
2019-05-29 $10.51 $10.56 $10.23 $10.41 $10.41 378,561
2019-05-28 $10.84 $10.99 $10.52 $10.53 $10.53 297,890
2019-05-24 $10.82 $10.89 $10.65 $10.82 $10.82 258,268
2019-05-23 $11.05 $11.14 $10.67 $10.75 $10.75 461,649
2019-05-22 $11.23 $11.32 $11.00 $11.10 $11.10 406,835
2019-05-21 $11.10 $11.27 $11.04 $11.24 $11.24 234,691
2019-05-20 $11.12 $11.12 $10.97 $11.07 $11.07 225,245
2019-05-17 $11.13 $11.30 $11.08 $11.11 $11.11 314,427
2019-05-16 $11.52 $11.62 $11.16 $11.17 $11.17 463,623
2019-05-15 $11.38 $11.61 $11.25 $11.55 $11.55 399,206
2019-05-14 $11.75 $11.75 $11.21 $11.41 $11.41 728,771
2019-05-13 $11.77 $11.78 $11.49 $11.74 $11.74 372,199
2019-05-10 $11.65 $11.97 $11.65 $11.89 $11.89 509,751
2019-05-09 $11.50 $11.79 $11.39 $11.74 $11.74 479,776
2019-05-08 $11.40 $11.68 $11.29 $11.57 $11.57 403,034
2019-05-07 $11.64 $11.69 $11.40 $11.47 $11.47 673,617
2019-05-06 $11.75 $11.88 $11.45 $11.66 $11.66 697,710
2019-05-03 $12.31 $12.40 $11.05 $11.79 $11.79 2,266,943
2019-05-02 $13.10 $13.46 $13.10 $13.28 $13.28 781,696
2019-05-01 $12.81 $13.16 $12.69 $13.11 $13.11 714,487
2019-04-30 $12.84 $12.85 $12.70 $12.78 $12.78 435,667
2019-04-29 $12.64 $12.85 $12.61 $12.85 $12.85 381,547
2019-04-26 $12.40 $12.69 $12.39 $12.67 $12.67 257,610
2019-04-25 $12.56 $12.56 $12.27 $12.40 $12.40 345,670
2019-04-24 $12.47 $12.72 $12.43 $12.59 $12.59 252,186
2019-04-23 $12.26 $12.52 $12.21 $12.43 $12.43 572,466
2019-04-22 $12.45 $12.45 $12.19 $12.26 $12.26 491,232
2019-04-18 $12.39 $12.48 $12.23 $12.45 $12.45 323,846
2019-04-17 $12.50 $12.50 $12.25 $12.40 $12.40 320,928
2019-04-16 $12.60 $12.71 $12.44 $12.54 $12.54 323,152
2019-04-15 $12.73 $12.73 $12.53 $12.62 $12.62 299,348
2019-04-12 $12.59 $12.74 $12.57 $12.69 $12.69 314,007
2019-04-11 $12.82 $12.82 $12.55 $12.55 $12.55 195,627
2019-04-10 $12.59 $12.81 $12.51 $12.77 $12.77 236,090
2019-04-09 $12.54 $12.71 $12.49 $12.56 $12.56 365,062
2019-04-08 $12.55 $12.72 $12.50 $12.59 $12.59 312,347
2019-04-05 $12.59 $12.71 $12.56 $12.63 $12.63 239,090
2019-04-04 $12.28 $12.62 $12.28 $12.59 $12.59 293,449
2019-04-03 $12.42 $12.58 $12.28 $12.31 $12.31 315,973
2019-04-02 $12.55 $12.56 $12.07 $12.37 $12.37 1,039,060
2019-04-01 $13.04 $13.05 $12.54 $12.55 $12.55 594,262
2019-03-29 $13.02 $13.05 $12.91 $13.01 $13.01 290,930
2019-03-28 $13.02 $13.10 $12.87 $13.02 $13.02 322,201
2019-03-27 $12.85 $13.04 $12.85 $13.00 $13.00 283,154
2019-03-26 $12.81 $13.02 $12.75 $12.86 $12.86 340,667
2019-03-25 $12.74 $12.88 $12.59 $12.80 $12.80 417,662
2019-03-22 $12.94 $12.94 $12.60 $12.74 $12.74 487,727
2019-03-21 $12.85 $13.10 $12.79 $12.96 $12.96 712,154
2019-03-20 $12.94 $13.03 $12.78 $12.86 $12.86 388,892
2019-03-19 $13.02 $13.02 $12.75 $13.00 $13.00 360,106
2019-03-18 $12.98 $13.12 $12.90 $13.05 $13.05 431,963
2019-03-15 $12.65 $12.87 $12.60 $12.85 $12.85 773,500
2019-03-14 $12.60 $12.68 $12.47 $12.57 $12.57 333,899
2019-03-13 $12.88 $13.00 $12.51 $12.57 $12.57 646,697
2019-03-12 $12.69 $13.08 $12.65 $12.85 $12.85 938,749
2019-03-11 $12.49 $12.80 $12.40 $12.61 $12.61 1,206,031
2019-03-08 $14.54 $14.64 $12.32 $12.48 $12.48 3,386,890
2019-03-07 $14.90 $15.08 $14.70 $15.05 $15.05 953,763
2019-03-06 $15.13 $15.23 $14.84 $14.90 $14.90 434,916
2019-03-05 $15.03 $15.19 $14.94 $15.12 $15.12 614,898
2019-03-04 $15.25 $15.33 $14.98 $15.00 $15.00 716,287
2019-03-01 $15.23 $15.35 $15.10 $15.23 $15.23 363,554
2019-02-28 $15.03 $15.28 $14.87 $15.13 $15.13 395,979
2019-02-27 $14.73 $15.20 $14.47 $15.04 $15.04 654,705
2019-02-26 $15.11 $15.15 $14.69 $14.74 $14.74 401,050
2019-02-25 $15.25 $15.34 $15.09 $15.11 $15.11 456,890
2019-02-22 $15.30 $15.33 $15.10 $15.19 $15.19 323,653
2019-02-21 $15.30 $15.44 $15.18 $15.30 $15.30 280,976
2019-02-20 $15.41 $15.47 $15.27 $15.33 $15.33 430,886
2019-02-19 $15.22 $15.72 $15.22 $15.43 $15.43 660,075
2019-02-15 $14.78 $15.35 $14.73 $15.21 $15.21 951,506
2019-02-14 $14.98 $15.11 $14.59 $14.69 $14.69 621,937
2019-02-13 $15.27 $15.43 $14.31 $14.92 $14.92 1,801,523
2019-02-12 $15.78 $16.00 $15.27 $15.30 $15.30 482,560
2019-02-11 $15.52 $15.80 $15.40 $15.70 $15.70 599,561
2019-02-08 $15.54 $15.67 $15.37 $15.52 $15.52 328,473
2019-02-07 $15.55 $15.94 $15.52 $15.59 $15.59 352,910
2019-02-06 $15.94 $16.04 $15.58 $15.59 $15.59 268,269
2019-02-05 $16.25 $16.39 $15.82 $15.91 $15.91 436,150
2019-02-04 $16.20 $16.27 $15.92 $16.24 $16.24 359,372
2019-02-01 $16.48 $16.71 $16.07 $16.19 $16.19 482,230
2019-01-31 $16.43 $16.62 $16.25 $16.49 $16.49 441,597
2019-01-30 $16.80 $16.90 $16.29 $16.33 $16.33 529,826
2019-01-29 $17.42 $17.42 $16.67 $16.81 $16.81 680,081
2019-01-28 $17.43 $17.71 $17.04 $17.29 $17.29 853,683
2019-01-25 $18.01 $18.25 $17.29 $17.43 $17.43 453,469
2019-01-24 $18.25 $18.43 $17.55 $18.00 $18.00 599,594
2019-01-23 $17.77 $18.47 $17.75 $18.44 $18.44 781,269
2019-01-22 $17.26 $17.96 $17.11 $17.71 $17.71 896,190
2019-01-18 $16.78 $17.30 $16.72 $17.23 $17.23 771,107
2019-01-17 $16.53 $17.14 $16.53 $16.79 $16.79 741,724
2019-01-16 $16.48 $16.83 $16.42 $16.60 $16.60 649,056
2019-01-15 $16.39 $16.51 $16.07 $16.48 $16.48 362,220
2019-01-14 $16.20 $16.42 $16.09 $16.32 $16.32 349,624
2019-01-11 $16.21 $16.40 $16.05 $16.33 $16.33 246,325
2019-01-10 $15.95 $16.33 $15.82 $16.33 $16.33 232,493
2019-01-09 $16.25 $16.25 $15.81 $16.10 $16.10 331,226
2019-01-08 $16.00 $16.33 $15.59 $16.19 $16.19 434,857
2019-01-07 $15.15 $15.97 $14.95 $15.86 $15.86 466,875
2019-01-04 $14.80 $15.35 $14.72 $15.13 $15.13 351,698
2019-01-03 $14.89 $14.90 $14.40 $14.73 $14.73 254,826
2019-01-02 $14.92 $15.03 $14.60 $14.96 $14.96 282,020
2018-12-31 $15.05 $15.18 $14.91 $15.17 $15.17 333,286
2018-12-28 $14.86 $15.32 $14.74 $15.07 $15.07 371,058
2018-12-27 $14.91 $15.04 $14.56 $14.88 $14.88 202,022
2018-12-26 $14.40 $15.12 $14.38 $15.10 $15.10 373,031
2018-12-24 $14.10 $14.43 $14.05 $14.35 $14.35 313,099
2018-12-21 $14.30 $14.73 $14.18 $14.27 $14.27 1,050,008
2018-12-20 $14.81 $14.81 $14.15 $14.34 $14.34 325,207
2018-12-19 $14.89 $15.15 $14.71 $14.86 $14.86 249,454
2018-12-18 $14.79 $15.06 $14.78 $14.87 $14.87 285,551
2018-12-17 $15.01 $15.09 $14.59 $14.68 $14.68 465,369
2018-12-14 $15.37 $15.40 $14.99 $15.05 $15.05 324,519
2018-12-13 $15.06 $15.55 $15.00 $15.44 $15.44 523,542
2018-12-12 $14.77 $15.08 $14.77 $15.05 $15.05 196,933
2018-12-11 $15.02 $15.16 $14.58 $14.75 $14.75 200,282
2018-12-10 $14.97 $15.03 $14.65 $14.95 $14.95 233,812
2018-12-07 $15.16 $15.35 $14.84 $15.03 $15.03 302,053
2018-12-06 $14.62 $15.24 $14.56 $15.23 $15.23 373,840
2018-12-04 $15.08 $15.32 $14.70 $14.76 $14.76 213,010
2018-12-03 $15.39 $15.62 $14.76 $15.11 $15.11 307,276
2018-11-30 $15.78 $15.78 $15.08 $15.27 $15.27 469,774
2018-11-29 $15.80 $15.84 $15.53 $15.78 $15.78 206,054
2018-11-28 $15.65 $15.84 $15.40 $15.81 $15.81 314,588
2018-11-27 $15.82 $15.98 $15.64 $15.66 $15.66 279,798
2018-11-26 $15.99 $16.07 $15.74 $15.76 $15.76 230,759
2018-11-23 $15.72 $16.14 $15.54 $15.93 $15.93 128,733
2018-11-21 $15.61 $15.95 $15.52 $15.76 $15.76 174,980
2018-11-20 $15.78 $15.89 $15.55 $15.58 $15.58 366,285
2018-11-19 $15.85 $16.00 $15.61 $15.95 $15.95 332,270
2018-11-16 $15.88 $15.96 $15.57 $15.85 $15.85 278,801
2018-11-15 $16.18 $16.23 $15.66 $15.89 $15.89 441,816
2018-11-14 $16.52 $16.69 $16.14 $16.29 $16.29 426,704
2018-11-13 $16.79 $16.89 $16.30 $16.44 $16.44 351,192
2018-11-12 $16.58 $16.95 $16.47 $16.70 $16.70 402,481
2018-11-09 $16.08 $16.65 $15.81 $16.58 $16.58 423,739
2018-11-08 $16.59 $16.69 $16.03 $16.21 $16.21 426,611
2018-11-07 $16.70 $16.85 $16.20 $16.57 $16.57 412,684
2018-11-06 $15.93 $16.53 $15.59 $16.47 $16.47 675,904
2018-11-05 $15.24 $16.36 $15.22 $15.82 $15.82 1,194,752
2018-11-02 $13.25 $16.11 $13.24 $15.42 $15.42 2,413,843
2018-11-01 $12.50 $12.78 $12.39 $12.65 $12.65 382,413
2018-10-31 $13.19 $13.20 $12.46 $12.51 $12.51 285,431
2018-10-30 $13.38 $13.46 $12.95 $13.07 $13.07 294,557
2018-10-29 $12.78 $13.56 $12.62 $13.33 $13.33 577,282
2018-10-26 $12.80 $12.87 $12.56 $12.69 $12.69 199,786
2018-10-25 $12.86 $13.15 $12.84 $12.87 $12.87 144,644
2018-10-24 $12.90 $13.01 $12.74 $12.87 $12.87 235,827
2018-10-23 $13.07 $13.18 $12.91 $12.94 $12.94 225,138
2018-10-22 $13.07 $13.29 $13.03 $13.17 $13.17 190,633
2018-10-19 $13.10 $13.20 $12.86 $12.92 $12.92 438,527
2018-10-18 $13.13 $13.23 $12.94 $13.10 $13.10 220,099
2018-10-17 $12.96 $13.28 $12.94 $13.13 $13.13 275,875
2018-10-16 $12.68 $13.13 $12.61 $13.03 $13.03 251,551
2018-10-15 $12.43 $12.82 $12.35 $12.66 $12.66 151,855
2018-10-12 $12.43 $12.51 $12.31 $12.48 $12.48 182,585
2018-10-11 $12.34 $12.58 $12.28 $12.28 $12.28 151,642
2018-10-10 $12.62 $12.81 $12.45 $12.46 $12.46 185,000
2018-10-09 $12.50 $12.75 $12.47 $12.61 $12.61 192,164
2018-10-08 $12.31 $12.49 $12.26 $12.47 $12.47 195,172
2018-10-05 $12.19 $12.46 $12.11 $12.31 $12.31 183,005
2018-10-04 $12.34 $12.34 $12.04 $12.21 $12.21 274,986
2018-10-03 $12.40 $12.74 $12.24 $12.29 $12.29 293,714
2018-10-02 $12.27 $12.40 $12.06 $12.09 $12.09 258,450
2018-10-01 $12.56 $12.57 $12.27 $12.28 $12.28 208,863
2018-09-28 $12.35 $12.60 $12.35 $12.55 $12.55 147,579
2018-09-27 $12.35 $12.55 $12.30 $12.35 $12.35 127,283
2018-09-26 $12.40 $12.60 $12.30 $12.45 $12.45 185,827
2018-09-25 $12.50 $12.70 $12.25 $12.40 $12.40 180,559
2018-09-24 $12.65 $12.65 $12.30 $12.50 $12.50 229,124
2018-09-21 $12.90 $13.00 $12.65 $12.70 $12.70 402,076
2018-09-20 $13.05 $13.15 $12.88 $12.95 $12.95 160,295
2018-09-19 $12.95 $13.15 $12.85 $12.95 $12.95 248,110
2018-09-18 $12.95 $13.30 $12.85 $12.95 $12.95 184,115
2018-09-17 $13.15 $13.25 $12.80 $13.00 $13.00 238,566
2018-09-14 $13.25 $13.33 $13.10 $13.20 $13.20 161,584
2018-09-13 $13.40 $13.45 $13.10 $13.30 $13.30 213,985
2018-09-12 $13.50 $13.55 $12.95 $13.35 $13.35 295,195
2018-09-11 $13.70 $13.85 $13.45 $13.50 $13.50 193,995
2018-09-10 $14.10 $14.10 $13.60 $13.70 $13.70 228,635
2018-09-07 $13.95 $14.20 $13.75 $14.10 $14.10 278,793
2018-09-06 $13.85 $14.40 $13.70 $13.95 $13.95 363,886
2018-09-05 $13.05 $13.95 $13.05 $13.90 $13.90 563,654
2018-09-04 $11.95 $13.25 $11.90 $13.05 $13.05 861,600
2018-08-31 $11.95 $12.05 $11.60 $11.90 $11.90 563,660
2018-08-30 $12.00 $12.25 $11.90 $12.00 $12.00 222,062
2018-08-29 $12.35 $12.40 $11.90 $12.00 $12.00 260,604
2018-08-28 $12.15 $12.43 $12.10 $12.35 $12.35 190,769
2018-08-27 $12.55 $12.55 $12.13 $12.15 $12.15 179,083
2018-08-24 $12.55 $12.55 $12.35 $12.50 $12.50 114,921
2018-08-23 $12.30 $12.60 $12.28 $12.50 $12.50 129,791
2018-08-22 $12.50 $12.50 $12.20 $12.30 $12.30 239,746
2018-08-21 $12.45 $12.75 $12.35 $12.45 $12.45 259,592
2018-08-20 $12.50 $12.60 $12.35 $12.50 $12.50 245,502
2018-08-17 $12.30 $12.60 $12.15 $12.50 $12.50 396,804
2018-08-16 $12.00 $12.43 $11.92 $12.25 $12.25 413,820
2018-08-15 $11.75 $12.00 $11.65 $12.00 $12.00 389,276
2018-08-14 $11.55 $11.85 $11.50 $11.75 $11.75 303,093
2018-08-13 $11.55 $11.55 $11.35 $11.50 $11.50 183,521
2018-08-10 $11.60 $11.70 $11.45 $11.60 $11.60 154,757
2018-08-09 $11.55 $11.70 $11.50 $11.60 $11.60 228,177
2018-08-08 $11.30 $11.55 $11.30 $11.50 $11.50 219,244
2018-08-07 $11.70 $11.70 $11.30 $11.35 $11.35 185,211
2018-08-06 $11.45 $11.88 $11.35 $11.60 $11.60 316,783
2018-08-03 $11.00 $11.40 $11.00 $11.40 $11.40 406,968
2018-08-02 $11.35 $11.65 $11.30 $11.45 $11.45 439,244
2018-08-01 $11.65 $11.65 $11.25 $11.40 $11.40 232,288
2018-07-31 $11.70 $11.85 $11.55 $11.60 $11.60 253,245
2018-07-30 $11.95 $12.10 $11.65 $11.65 $11.65 270,936
2018-07-27 $11.75 $12.03 $11.75 $11.95 $11.95 298,359
2018-07-26 $11.70 $11.98 $11.70 $11.80 $11.80 158,423
2018-07-25 $11.70 $11.80 $11.50 $11.70 $11.70 213,234
2018-07-24 $12.00 $12.10 $11.60 $11.75 $11.75 200,427
2018-07-23 $11.85 $12.05 $11.80 $11.95 $11.95 238,673
2018-07-20 $11.90 $11.95 $11.65 $11.90 $11.90 203,677
2018-07-19 $11.70 $11.95 $11.65 $11.95 $11.95 186,803
2018-07-18 $11.50 $11.75 $11.40 $11.75 $11.75 111,354
2018-07-17 $11.45 $11.63 $11.35 $11.50 $11.50 163,973
2018-07-16 $11.60 $11.65 $11.30 $11.50 $11.50 248,316
2018-07-13 $11.50 $11.70 $11.25 $11.60 $11.60 166,823
2018-07-12 $11.40 $11.60 $11.30 $11.50 $11.50 231,313
2018-07-11 $11.45 $11.45 $11.20 $11.25 $11.25 163,999
2018-07-10 $11.60 $11.70 $11.45 $11.50 $11.50 104,992
2018-07-09 $11.65 $11.65 $11.45 $11.65 $11.65 287,068
2018-07-06 $11.55 $11.70 $11.50 $11.60 $11.60 222,507
2018-07-05 $11.50 $11.65 $11.45 $11.60 $11.60 132,185
2018-07-03 $11.50 $11.55 $11.40 $11.40 $11.40 116,550
2018-07-02 $11.35 $11.55 $11.20 $11.50 $11.50 301,631
2018-06-29 $11.15 $11.48 $11.10 $11.40 $11.40 389,670
2018-06-28 $11.20 $11.30 $10.90 $11.05 $11.05 203,035
2018-06-27 $11.65 $11.70 $11.25 $11.30 $11.30 234,473
2018-06-26 $11.60 $11.75 $11.45 $11.70 $11.70 378,081
2018-06-25 $11.50 $11.60 $11.20 $11.55 $11.55 327,561
2018-06-22 $11.15 $11.63 $11.10 $11.55 $11.55 770,387
2018-06-21 $11.10 $11.30 $11.00 $11.15 $11.15 235,192
2018-06-20 $11.00 $11.20 $10.92 $11.05 $11.05 174,605
2018-06-19 $10.85 $11.10 $10.80 $11.00 $11.00 293,551
2018-06-18 $10.85 $11.00 $10.75 $10.95 $10.95 186,297
2018-06-15 $10.75 $10.90 $10.65 $10.85 $10.85 241,663
2018-06-14 $10.85 $10.90 $10.65 $10.80 $10.80 173,756
2018-06-13 $10.85 $11.05 $10.65 $10.75 $10.75 210,289
2018-06-12 $10.75 $10.85 $10.70 $10.80 $10.80 175,725
2018-06-11 $10.90 $11.00 $10.70 $10.70 $10.70 253,052
2018-06-08 $10.95 $11.10 $10.85 $10.90 $10.90 428,760
2018-06-07 $11.45 $11.45 $10.90 $11.00 $11.00 431,480
2018-06-06 $11.25 $11.50 $11.25 $11.35 $11.35 462,208
2018-06-05 $10.85 $11.30 $10.65 $11.25 $11.25 744,099
2018-06-04 $10.70 $10.75 $10.55 $10.60 $10.60 277,927
2018-06-01 $10.70 $10.75 $10.55 $10.65 $10.65 169,488
2018-05-31 $10.85 $10.90 $10.60 $10.60 $10.60 206,431
2018-05-30 $10.80 $10.90 $10.75 $10.80 $10.80 243,915
2018-05-29 $10.70 $10.78 $10.60 $10.70 $10.70 238,950
2018-05-25 $10.80 $10.95 $10.75 $10.80 $10.80 134,665
2018-05-24 $10.80 $11.00 $10.75 $10.90 $10.90 153,552
2018-05-23 $10.60 $10.90 $10.55 $10.80 $10.80 203,297
2018-05-22 $10.85 $10.85 $10.60 $10.60 $10.60 189,573
2018-05-21 $10.80 $10.95 $10.75 $10.85 $10.85 320,690
2018-05-18 $10.90 $10.90 $10.60 $10.85 $10.85 323,667
2018-05-17 $10.55 $10.90 $10.45 $10.80 $10.80 551,722
2018-05-16 $10.30 $10.58 $10.30 $10.50 $10.50 245,580
2018-05-15 $10.05 $10.40 $10.05 $10.30 $10.30 419,293
2018-05-14 $10.15 $10.20 $10.05 $10.10 $10.10 234,688
2018-05-11 $10.20 $10.25 $10.00 $10.15 $10.15 175,624
2018-05-10 $10.25 $10.25 $10.10 $10.15 $10.15 120,223
2018-05-09 $10.35 $10.45 $10.10 $10.20 $10.20 343,044
2018-05-08 $10.50 $10.65 $10.35 $10.40 $10.40 388,399
2018-05-07 $10.55 $10.60 $10.25 $10.55 $10.55 368,787
2018-05-04 $9.90 $10.55 $9.70 $10.45 $10.45 1,124,169
2018-05-03 $9.75 $9.90 $9.55 $9.85 $9.85 518,097
2018-05-02 $9.95 $9.95 $9.75 $9.80 $9.80 238,534
2018-05-01 $9.95 $10.03 $9.85 $9.93 $9.93 207,379
2018-04-30 $10.20 $10.25 $9.90 $10.00 $10.00 307,759
2018-04-27 $9.80 $10.20 $9.75 $10.20 $10.20 888,714
2018-04-26 $9.75 $9.80 $9.70 $9.75 $9.75 154,082
2018-04-25 $9.80 $9.85 $9.65 $9.70 $9.70 139,573
2018-04-24 $9.75 $9.90 $9.65 $9.75 $9.75 215,079
2018-04-23 $9.80 $9.90 $9.68 $9.70 $9.70 220,788
2018-04-20 $9.65 $9.90 $9.59 $9.80 $9.80 561,426
2018-04-19 $9.85 $9.88 $9.70 $9.70 $9.70 132,815
2018-04-18 $9.80 $9.98 $9.80 $9.85 $9.85 235,016
2018-04-17 $9.85 $9.90 $9.70 $9.80 $9.80 147,697
2018-04-16 $9.50 $9.85 $9.45 $9.80 $9.80 709,067
2018-04-13 $9.55 $9.55 $9.40 $9.45 $9.45 260,650
2018-04-12 $9.60 $9.60 $9.45 $9.55 $9.55 170,243
2018-04-11 $9.60 $9.65 $9.50 $9.60 $9.60 226,649
2018-04-10 $9.60 $9.70 $9.50 $9.70 $9.70 203,672
2018-04-09 $9.65 $9.73 $9.43 $9.50 $9.50 238,507
2018-04-06 $9.75 $9.83 $9.55 $9.60 $9.60 202,279
2018-04-05 $9.85 $9.90 $9.73 $9.80 $9.80 210,925
2018-04-04 $9.45 $9.80 $9.40 $9.80 $9.80 290,934
2018-04-03 $9.35 $9.55 $9.35 $9.55 $9.55 296,469
2018-04-02 $9.50 $9.65 $9.20 $9.35 $9.35 518,088
2018-03-29 $9.60 $9.65 $9.50 $9.50 $9.50 177,686
2018-03-28 $9.50 $9.65 $9.40 $9.50 $9.50 239,906
2018-03-27 $9.55 $9.75 $9.45 $9.45 $9.45 256,218
2018-03-26 $9.45 $9.65 $9.30 $9.50 $9.50 484,415
2018-03-23 $9.70 $9.75 $9.30 $9.35 $9.35 529,111
2018-03-22 $9.65 $9.90 $9.55 $9.65 $9.65 344,569
2018-03-21 $9.75 $9.85 $9.65 $9.75 $9.75 444,551
2018-03-20 $9.80 $9.95 $9.65 $9.75 $9.75 474,639
2018-03-19 $10.05 $10.15 $9.78 $9.80 $9.80 498,396
2018-03-16 $10.20 $10.30 $10.05 $10.05 $10.05 505,848
2018-03-15 $10.30 $10.50 $10.10 $10.15 $10.15 864,576
2018-03-14 $10.75 $10.75 $10.30 $10.30 $10.30 625,372
2018-03-13 $10.60 $10.85 $10.55 $10.70 $10.70 630,637
2018-03-12 $10.35 $10.65 $10.35 $10.55 $10.55 673,118
2018-03-09 $10.35 $10.70 $9.90 $10.35 $10.35 2,439,667
2018-03-08 $9.45 $9.70 $9.35 $9.60 $9.60 747,233
2018-03-07 $9.50 $9.75 $9.50 $9.65 $9.65 456,205
2018-03-06 $9.65 $9.65 $9.40 $9.50 $9.50 390,418
2018-03-05 $9.50 $9.65 $9.45 $9.60 $9.60 541,273
2018-03-02 $9.65 $9.72 $9.45 $9.50 $9.50 482,866
2018-03-01 $9.80 $10.10 $9.60 $9.80 $9.80 522,168
2018-02-28 $9.90 $10.10 $9.60 $9.75 $9.75 773,926
2018-02-27 $9.70 $9.95 $9.60 $9.85 $9.85 495,289
2018-02-26 $9.55 $9.70 $9.50 $9.70 $9.70 195,227
2018-02-23 $9.50 $9.55 $9.30 $9.55 $9.55 210,948
2018-02-22 $9.55 $9.65 $9.40 $9.45 $9.45 204,418
2018-02-21 $9.35 $9.60 $9.35 $9.50 $9.50 308,187
2018-02-20 $9.40 $9.50 $9.25 $9.30 $9.30 410,125
2018-02-16 $9.55 $9.70 $9.45 $9.45 $9.45 316,787
2018-02-15 $9.55 $9.60 $9.40 $9.55 $9.55 215,364
2018-02-14 $9.35 $9.60 $9.35 $9.50 $9.50 320,552
2018-02-13 $9.30 $9.45 $9.25 $9.40 $9.40 197,599
2018-02-12 $9.30 $9.50 $9.20 $9.40 $9.40 235,700
2018-02-09 $9.40 $9.40 $9.05 $9.25 $9.25 453,006
2018-02-08 $9.25 $9.50 $9.22 $9.30 $9.30 362,880
2018-02-07 $9.40 $9.50 $9.20 $9.40 $9.40 423,768
2018-02-06 $9.40 $9.65 $9.30 $9.45 $9.45 447,959
2018-02-05 $9.90 $9.90 $9.40 $9.48 $9.48 554,150
2018-02-02 $10.00 $10.03 $9.85 $9.90 $9.90 398,897
2018-02-01 $10.05 $10.15 $9.95 $10.05 $10.05 317,588
2018-01-31 $10.10 $10.25 $10.05 $10.05 $10.05 150,983
2018-01-30 $10.10 $10.25 $10.05 $10.10 $10.10 267,186
2018-01-29 $10.20 $10.25 $10.15 $10.25 $10.25 175,578
2018-01-26 $10.30 $10.35 $10.15 $10.25 $10.25 497,671
2018-01-25 $10.40 $10.40 $10.15 $10.35 $10.35 453,112
2018-01-24 $10.45 $10.45 $10.20 $10.35 $10.35 364,450
2018-01-23 $10.10 $10.40 $10.10 $10.35 $10.35 506,924
2018-01-22 $10.30 $10.33 $10.10 $10.20 $10.20 342,946
2018-01-19 $10.25 $10.40 $10.25 $10.35 $10.35 290,653
2018-01-18 $10.45 $10.50 $10.15 $10.25 $10.25 234,945
2018-01-17 $10.15 $10.50 $10.05 $10.45 $10.45 653,439
2018-01-16 $10.35 $10.35 $9.90 $10.10 $10.10 798,804
2018-01-12 $10.35 $10.48 $10.15 $10.30 $10.30 525,253
2018-01-11 $10.55 $10.65 $10.30 $10.40 $10.40 560,739
2018-01-10 $10.15 $10.55 $10.15 $10.50 $10.50 557,487
2018-01-09 $10.60 $10.60 $10.10 $10.15 $10.15 568,243
2018-01-08 $10.90 $10.90 $10.53 $10.65 $10.65 430,596
2018-01-05 $10.90 $10.90 $10.65 $10.85 $10.85 250,127
2018-01-04 $10.80 $10.95 $10.55 $10.80 $10.80 434,639
2018-01-03 $10.20 $10.90 $10.20 $10.80 $10.80 709,675
2018-01-02 $10.00 $10.20 $9.90 $10.20 $10.20 264,130
2017-12-29 $10.15 $10.15 $9.90 $9.90 $9.90 389,213
2017-12-28 $9.95 $10.15 $9.95 $10.15 $10.15 225,710
2017-12-27 $9.90 $10.10 $9.90 $10.00 $10.00 235,583
2017-12-26 $10.05 $10.10 $9.90 $9.95 $9.95 219,857
2017-12-22 $10.10 $10.20 $9.90 $10.03 $10.03 312,499
2017-12-21 $10.05 $10.25 $10.05 $10.15 $10.15 116,800
2017-12-20 $10.30 $10.30 $10.05 $10.10 $10.10 226,855
2017-12-19 $10.25 $10.35 $10.10 $10.30 $10.30 250,673
2017-12-18 $10.20 $10.35 $10.15 $10.20 $10.20 237,687
2017-12-15 $10.15 $10.30 $10.15 $10.20 $10.20 700,337
2017-12-14 $10.25 $10.40 $10.03 $10.15 $10.15 311,062
2017-12-13 $10.15 $10.50 $10.15 $10.30 $10.30 261,590
2017-12-12 $10.45 $10.45 $10.05 $10.15 $10.15 260,725
2017-12-11 $10.55 $10.60 $10.25 $10.40 $10.40 262,867
2017-12-08 $10.55 $10.75 $10.45 $10.60 $10.60 155,824
2017-12-07 $10.45 $10.65 $10.35 $10.45 $10.45 179,704
2017-12-06 $10.65 $10.80 $10.35 $10.45 $10.45 222,665
2017-12-05 $10.75 $10.95 $10.65 $10.70 $10.70 227,229
2017-12-04 $10.45 $10.95 $10.45 $10.70 $10.70 333,490
2017-12-01 $10.45 $10.50 $10.15 $10.35 $10.35 216,709
2017-11-30 $10.55 $10.70 $10.30 $10.55 $10.55 406,344
2017-11-29 $10.25 $10.65 $10.05 $10.55 $10.55 317,354
2017-11-28 $9.95 $10.25 $9.95 $10.20 $10.20 366,263
2017-11-27 $10.35 $10.35 $9.85 $9.95 $9.95 552,182
2017-11-24 $10.10 $10.10 $9.90 $10.10 $10.10 216,501
2017-11-22 $10.15 $10.20 $10.05 $10.15 $10.15 197,163
2017-11-21 $10.15 $10.20 $10.05 $10.10 $10.10 196,428
2017-11-20 $10.20 $10.23 $9.98 $10.20 $10.20 282,122
2017-11-17 $10.20 $10.30 $10.05 $10.23 $10.23 267,893
2017-11-16 $10.15 $10.30 $10.15 $10.25 $10.25 133,029
2017-11-15 $10.20 $10.30 $9.98 $10.20 $10.20 262,058
2017-11-14 $10.10 $10.25 $10.10 $10.25 $10.25 172,761
2017-11-13 $10.00 $10.30 $9.95 $10.10 $10.10 279,769
2017-11-10 $9.80 $10.15 $9.80 $10.10 $10.10 233,398
2017-11-09 $9.70 $10.00 $9.70 $10.00 $10.00 441,188
2017-11-08 $9.60 $9.90 $9.55 $9.80 $9.80 620,433
2017-11-07 $9.80 $9.85 $9.60 $9.65 $9.65 458,161
2017-11-06 $9.65 $9.85 $9.60 $9.73 $9.73 570,445
2017-11-03 $10.25 $10.40 $9.75 $9.80 $9.80 2,311,320
2017-11-02 $11.35 $11.50 $11.20 $11.25 $11.25 439,506
2017-11-01 $11.55 $11.65 $11.30 $11.35 $11.35 276,241
2017-10-31 $11.60 $11.70 $11.45 $11.50 $11.50 192,324
2017-10-30 $11.60 $11.70 $11.40 $11.60 $11.60 166,295
2017-10-27 $11.60 $11.70 $11.55 $11.70 $11.70 169,648
2017-10-26 $11.45 $11.70 $11.45 $11.60 $11.60 191,417
2017-10-25 $11.70 $11.85 $11.35 $11.40 $11.40 312,791
2017-10-24 $11.70 $11.90 $11.63 $11.70 $11.70 228,620
2017-10-23 $11.75 $11.78 $11.63 $11.70 $11.70 187,591
2017-10-20 $11.80 $11.85 $11.62 $11.80 $11.80 229,301
2017-10-19 $11.60 $11.70 $11.50 $11.70 $11.70 130,232
2017-10-18 $11.55 $11.75 $11.50 $11.65 $11.65 187,497
2017-10-17 $11.40 $11.65 $11.40 $11.50 $11.50 413,390
2017-10-16 $11.60 $11.75 $11.35 $11.45 $11.45 317,447
2017-10-13 $11.85 $11.90 $11.45 $11.60 $11.60 362,355
2017-10-12 $12.00 $12.01 $11.70 $11.80 $11.80 262,444
2017-10-11 $12.30 $12.37 $11.85 $12.00 $12.00 340,696
2017-10-10 $12.25 $12.55 $12.20 $12.30 $12.30 180,724
2017-10-09 $12.40 $12.55 $12.25 $12.25 $12.25 134,911
2017-10-06 $12.30 $12.55 $12.20 $12.40 $12.40 158,276
2017-10-05 $12.20 $12.45 $12.15 $12.35 $12.35 165,787
2017-10-04 $12.20 $12.30 $12.13 $12.20 $12.20 92,897
2017-10-03 $12.30 $12.45 $12.15 $12.20 $12.20 157,515
2017-10-02 $12.15 $12.45 $12.12 $12.30 $12.30 153,541
2017-09-29 $12.15 $12.25 $12.00 $12.15 $12.15 172,415
2017-09-28 $12.05 $12.20 $12.00 $12.10 $12.10 169,001
2017-09-27 $11.90 $12.10 $11.83 $12.00 $12.00 210,720
2017-09-26 $11.90 $11.91 $11.75 $11.90 $11.90 333,757
2017-09-25 $11.75 $11.90 $11.75 $11.85 $11.85 111,951
2017-09-22 $11.65 $11.90 $11.65 $11.80 $11.80 145,202
2017-09-21 $11.80 $11.85 $11.65 $11.70 $11.70 163,278
2017-09-20 $11.70 $11.80 $11.65 $11.80 $11.80 215,568
2017-09-19 $11.90 $11.90 $11.65 $11.75 $11.75 247,189
2017-09-18 $11.95 $12.05 $11.80 $11.90 $11.90 301,256
2017-09-15 $11.55 $11.95 $11.49 $11.85 $11.85 529,555
2017-09-14 $11.60 $11.70 $11.33 $11.45 $11.45 613,905
2017-09-13 $11.40 $11.70 $11.35 $11.55 $11.55 457,089
2017-09-12 $11.35 $11.50 $11.25 $11.35 $11.35 240,108
2017-09-11 $11.25 $11.55 $11.25 $11.30 $11.30 270,583
2017-09-08 $11.20 $11.20 $11.00 $11.20 $11.20 245,076
2017-09-07 $11.30 $11.35 $11.00 $11.15 $11.15 242,180
2017-09-06 $11.45 $11.45 $11.15 $11.35 $11.35 261,245
2017-09-05 $11.50 $11.70 $11.25 $11.35 $11.35 191,487
2017-09-01 $11.35 $11.53 $11.30 $11.50 $11.50 176,180
2017-08-31 $11.40 $11.55 $11.20 $11.35 $11.35 259,962
2017-08-30 $11.40 $11.48 $11.21 $11.35 $11.35 146,900
2017-08-29 $11.50 $11.65 $11.35 $11.45 $11.45 152,267
2017-08-28 $11.55 $11.65 $11.40 $11.55 $11.55 198,000
2017-08-25 $11.60 $11.70 $11.45 $11.60 $11.60 165,487
2017-08-24 $11.50 $11.70 $11.45 $11.50 $11.50 245,247
2017-08-23 $11.45 $11.78 $11.25 $11.40 $11.40 426,856
2017-08-22 $11.55 $11.65 $11.45 $11.45 $11.45 385,219
2017-08-21 $11.50 $11.65 $11.40 $11.45 $11.45 222,580
2017-08-18 $11.75 $11.80 $11.30 $11.55 $11.55 499,561
2017-08-17 $11.90 $12.10 $11.80 $11.85 $11.85 199,420
2017-08-16 $12.05 $12.10 $11.90 $11.90 $11.90 175,281
2017-08-15 $12.25 $12.30 $11.85 $11.95 $11.95 266,848
2017-08-14 $12.25 $12.25 $12.05 $12.20 $12.20 141,801
2017-08-11 $12.10 $12.25 $11.95 $12.20 $12.20 203,669
2017-08-10 $11.95 $12.18 $11.95 $12.05 $12.05 204,986
2017-08-09 $12.00 $12.20 $11.90 $12.05 $12.05 156,622
2017-08-08 $12.05 $12.35 $11.95 $12.05 $12.05 276,586
2017-08-07 $12.20 $12.40 $12.00 $12.00 $12.00 235,935
2017-08-04 $13.20 $13.38 $12.00 $12.10 $12.10 848,785
2017-08-03 $13.25 $13.45 $12.80 $12.95 $12.95 417,755
2017-08-02 $13.40 $13.55 $13.15 $13.25 $13.25 236,109
2017-08-01 $13.10 $13.45 $12.90 $13.40 $13.40 268,015
2017-07-31 $13.05 $13.10 $12.85 $13.00 $13.00 233,066
2017-07-28 $13.15 $13.25 $13.00 $13.05 $13.05 191,420
2017-07-27 $13.25 $13.40 $13.10 $13.25 $13.25 178,072
2017-07-26 $13.50 $13.50 $13.25 $13.30 $13.30 159,372
2017-07-25 $13.20 $13.63 $13.15 $13.50 $13.50 397,313
2017-07-24 $12.95 $13.15 $12.90 $13.10 $13.10 412,123
2017-07-21 $13.10 $13.13 $12.95 $13.00 $13.00 191,343
2017-07-20 $13.15 $13.20 $12.85 $13.00 $13.00 248,537
2017-07-19 $13.25 $13.40 $13.15 $13.20 $13.20 85,795
2017-07-18 $13.35 $13.35 $13.15 $13.25 $13.25 138,414
2017-07-17 $13.40 $13.55 $13.35 $13.40 $13.40 91,062
2017-07-14 $13.55 $13.70 $13.40 $13.50 $13.50 152,555
2017-07-13 $13.50 $13.70 $13.25 $13.65 $13.65 190,643
2017-07-12 $13.40 $13.55 $13.35 $13.45 $13.45 189,246
2017-07-11 $13.40 $13.45 $13.15 $13.30 $13.30 191,617
2017-07-10 $13.60 $13.75 $13.30 $13.40 $13.40 158,067
2017-07-07 $13.60 $13.75 $13.55 $13.70 $13.70 141,325
2017-07-06 $13.70 $13.85 $13.55 $13.55 $13.55 189,496
2017-07-05 $13.85 $13.95 $13.65 $13.75 $13.75 207,771
2017-07-03 $13.90 $14.05 $13.70 $13.90 $13.90 103,757
2017-06-30 $14.25 $14.25 $13.80 $13.85 $13.85 220,544
2017-06-29 $14.20 $14.35 $14.05 $14.30 $14.30 195,424
2017-06-28 $14.35 $14.45 $14.13 $14.20 $14.20 199,954
2017-06-27 $14.15 $14.70 $14.15 $14.35 $14.35 496,753
2017-06-26 $14.10 $14.30 $13.93 $14.25 $14.25 242,098
2017-06-23 $14.15 $14.25 $14.00 $14.05 $14.05 269,736
2017-06-22 $13.90 $14.20 $13.80 $14.15 $14.15 322,188
2017-06-21 $14.15 $14.25 $13.95 $13.95 $13.95 180,242
2017-06-20 $14.20 $14.30 $14.00 $14.10 $14.10 196,422
2017-06-19 $14.20 $14.40 $13.95 $14.35 $14.35 276,994
2017-06-16 $14.05 $14.25 $14.00 $14.10 $14.10 374,548
2017-06-15 $14.30 $14.45 $14.03 $14.15 $14.15 381,618
2017-06-14 $14.40 $14.50 $14.05 $14.40 $14.40 189,031
2017-06-13 $14.15 $14.85 $14.15 $14.35 $14.35 968,019
2017-06-12 $14.15 $14.30 $14.05 $14.10 $14.10 276,691
2017-06-09 $13.90 $14.35 $13.75 $14.20 $14.20 579,246
2017-06-08 $13.60 $14.00 $13.45 $13.90 $13.90 347,738
2017-06-07 $13.50 $13.60 $13.35 $13.55 $13.55 216,742
2017-06-06 $13.50 $13.58 $13.25 $13.50 $13.50 218,861
2017-06-05 $13.68 $13.70 $13.45 $13.60 $13.60 155,279
2017-06-02 $13.70 $13.95 $13.68 $13.75 $13.75 169,576
2017-06-01 $13.55 $14.00 $13.50 $13.85 $13.85 227,084
2017-05-31 $13.55 $13.80 $13.40 $13.65 $13.65 242,174
2017-05-30 $13.45 $13.65 $13.40 $13.50 $13.50 198,599
2017-05-26 $13.60 $13.60 $13.38 $13.45 $13.45 148,108
2017-05-25 $13.65 $13.68 $13.40 $13.55 $13.55 195,545
2017-05-24 $13.45 $13.65 $13.21 $13.55 $13.55 265,561
2017-05-23 $13.75 $13.75 $13.40 $13.45 $13.45 219,607
2017-05-22 $13.75 $13.85 $13.57 $13.70 $13.70 240,298
2017-05-19 $13.65 $13.85 $13.60 $13.65 $13.65 283,072
2017-05-18 $13.60 $13.65 $13.40 $13.55 $13.55 444,134
2017-05-17 $13.85 $14.00 $13.55 $13.65 $13.65 327,833
2017-05-16 $14.00 $14.10 $13.75 $13.95 $13.95 283,862
2017-05-15 $14.00 $14.05 $13.75 $13.90 $13.90 255,348
2017-05-12 $13.90 $14.03 $13.80 $13.95 $13.95 390,007
2017-05-11 $13.90 $14.05 $13.70 $14.00 $14.00 456,096
2017-05-10 $13.90 $14.10 $13.85 $14.00 $14.00 631,986
2017-05-09 $14.00 $14.08 $13.80 $13.95 $13.95 366,175
2017-05-08 $13.90 $14.10 $13.70 $13.95 $13.95 686,114
2017-05-05 $13.00 $13.95 $12.62 $13.90 $13.90 1,506,037
2017-05-04 $12.45 $12.55 $12.15 $12.50 $12.50 539,508
2017-05-03 $12.70 $12.71 $12.35 $12.40 $12.40 253,890
2017-05-02 $12.55 $12.75 $12.53 $12.75 $12.75 185,052
2017-05-01 $12.50 $12.70 $12.45 $12.60 $12.60 188,852
2017-04-28 $12.75 $12.85 $12.35 $12.55 $12.55 288,950
2017-04-27 $12.75 $12.85 $12.60 $12.75 $12.75 146,680
2017-04-26 $12.60 $12.95 $12.60 $12.75 $12.75 575,465
2017-04-25 $12.75 $12.80 $12.50 $12.65 $12.65 246,095
2017-04-24 $12.40 $12.70 $12.20 $12.60 $12.60 270,307
2017-04-21 $12.30 $12.38 $12.15 $12.25 $12.25 204,290
2017-04-20 $12.15 $12.40 $12.00 $12.35 $12.35 230,712
2017-04-19 $12.10 $12.35 $12.00 $12.10 $12.10 222,838
2017-04-18 $12.00 $12.15 $11.98 $12.10 $12.10 187,057
2017-04-17 $12.00 $12.10 $11.95 $12.05 $12.05 165,688
2017-04-13 $12.20 $12.25 $11.85 $11.95 $11.95 286,769
2017-04-12 $12.25 $12.40 $12.05 $12.25 $12.25 170,329
2017-04-11 $12.15 $12.35 $12.10 $12.25 $12.25 119,655
2017-04-10 $12.25 $12.40 $11.90 $12.20 $12.20 158,175
2017-04-07 $12.05 $12.40 $12.05 $12.30 $12.30 339,137
2017-04-06 $12.05 $12.15 $11.85 $12.10 $12.10 341,733
2017-04-05 $11.70 $12.15 $11.60 $12.05 $12.05 873,455
2017-04-04 $11.55 $11.85 $11.50 $11.60 $11.60 264,660
2017-04-03 $11.95 $12.00 $11.55 $11.60 $11.60 364,075
2017-03-31 $12.05 $12.15 $11.90 $11.95 $11.95 174,745
2017-03-30 $11.95 $12.15 $11.88 $12.10 $12.10 270,014
2017-03-29 $11.75 $12.10 $11.75 $12.00 $12.00 216,357
2017-03-28 $11.60 $11.85 $11.50 $11.80 $11.80 228,102
2017-03-27 $11.50 $11.65 $11.45 $11.60 $11.60 204,905
2017-03-24 $11.65 $11.70 $11.40 $11.65 $11.65 278,416
2017-03-23 $11.50 $11.73 $11.50 $11.60 $11.60 285,668
2017-03-22 $11.25 $11.55 $11.20 $11.50 $11.50 334,045
2017-03-21 $11.50 $11.65 $11.20 $11.30 $11.30 509,784
2017-03-20 $11.65 $11.65 $11.25 $11.45 $11.45 266,119
2017-03-17 $11.45 $11.75 $11.35 $11.65 $11.65 773,102
2017-03-16 $11.15 $11.40 $11.15 $11.40 $11.40 291,200
2017-03-15 $10.95 $11.20 $10.84 $11.10 $11.10 378,241
2017-03-14 $10.80 $11.10 $10.75 $10.90 $10.90 487,544
2017-03-13 $11.05 $11.15 $10.80 $10.85 $10.85 449,553
2017-03-10 $11.15 $11.46 $10.85 $11.05 $11.05 1,419,233
2017-03-09 $11.80 $11.90 $11.20 $11.35 $11.35 1,287,992
2017-03-08 $12.10 $12.25 $11.70 $11.80 $11.80 837,691
2017-03-07 $12.10 $12.20 $11.95 $12.05 $12.05 376,158
2017-03-06 $12.10 $12.25 $11.95 $12.15 $12.15 341,276
2017-03-03 $12.20 $12.30 $12.05 $12.20 $12.20 249,090
2017-03-02 $12.50 $12.60 $12.15 $12.15 $12.15 243,812
2017-03-01 $12.45 $12.60 $12.40 $12.55 $12.55 216,466
2017-02-28 $12.65 $12.70 $12.40 $12.50 $12.50 176,365
2017-02-27 $12.60 $12.75 $12.53 $12.70 $12.70 158,239
2017-02-24 $12.65 $12.70 $12.43 $12.65 $12.65 199,704
2017-02-23 $12.95 $13.10 $12.70 $12.75 $12.75 217,788
2017-02-22 $13.00 $13.25 $12.90 $13.00 $13.00 176,549
2017-02-21 $13.40 $13.50 $12.90 $13.10 $13.10 315,319
2017-02-17 $13.50 $13.50 $13.10 $13.40 $13.40 260,308
2017-02-16 $13.25 $13.55 $13.20 $13.50 $13.50 363,401
2017-02-15 $13.05 $13.35 $12.95 $13.30 $13.30 309,437
2017-02-14 $12.90 $13.35 $12.85 $13.05 $13.05 475,123
2017-02-13 $12.75 $13.00 $12.70 $12.85 $12.85 240,291
2017-02-10 $12.30 $12.80 $12.30 $12.75 $12.75 364,969
2017-02-09 $12.30 $12.35 $12.10 $12.25 $12.25 229,691
2017-02-08 $12.00 $12.35 $11.90 $12.30 $12.30 204,674
2017-02-07 $12.05 $12.25 $11.95 $12.00 $12.00 155,984
2017-02-06 $12.10 $12.25 $12.05 $12.05 $12.05 168,558
2017-02-03 $12.10 $12.30 $12.00 $12.20 $12.20 141,118
2017-02-02 $12.05 $12.25 $11.95 $12.05 $12.05 192,876
2017-02-01 $12.45 $12.50 $12.00 $12.05 $12.05 314,079
2017-01-31 $12.40 $12.50 $12.25 $12.45 $12.45 209,835
2017-01-30 $12.35 $12.60 $12.25 $12.50 $12.50 232,883
2017-01-27 $12.55 $12.58 $12.35 $12.45 $12.45 156,708
2017-01-26 $12.65 $12.85 $12.50 $12.55 $12.55 107,383
2017-01-25 $12.60 $12.75 $12.52 $12.70 $12.70 193,164
2017-01-24 $12.65 $12.70 $12.50 $12.60 $12.60 245,382
2017-01-23 $12.50 $12.65 $12.40 $12.65 $12.65 150,338
2017-01-20 $12.45 $12.55 $12.38 $12.50 $12.50 129,568
2017-01-19 $12.55 $12.55 $12.30 $12.40 $12.40 161,619
2017-01-18 $12.65 $12.65 $12.43 $12.60 $12.60 97,835
2017-01-17 $12.50 $12.80 $12.35 $12.50 $12.50 182,450
2017-01-13 $12.50 $12.68 $12.40 $12.45 $12.45 161,736
2017-01-12 $12.70 $12.70 $12.40 $12.50 $12.50 332,642
2017-01-11 $12.70 $12.90 $12.50 $12.75 $12.75 233,147
2017-01-10 $12.35 $12.85 $12.35 $12.70 $12.70 226,213
2017-01-09 $12.50 $12.70 $12.25 $12.35 $12.35 347,267
2017-01-06 $12.85 $12.85 $12.50 $12.50 $12.50 187,020
2017-01-05 $13.10 $13.10 $12.73 $12.85 $12.85 228,439
2017-01-04 $12.80 $13.10 $12.70 $13.10 $13.10 331,342
2017-01-03 $12.25 $12.75 $12.20 $12.70 $12.70 314,851
2016-12-30 $12.50 $12.60 $12.20 $12.30 $12.30 461,086
2016-12-29 $12.60 $12.90 $12.45 $12.55 $12.55 237,798
2016-12-28 $12.80 $12.95 $12.50 $12.60 $12.60 197,970
2016-12-27 $12.75 $12.90 $12.70 $12.85 $12.85 170,811
2016-12-23 $12.70 $12.80 $12.55 $12.75 $12.75 138,171
2016-12-22 $13.00 $13.00 $12.60 $12.65 $12.65 222,313
2016-12-21 $13.15 $13.20 $12.95 $13.00 $13.00 169,031
2016-12-20 $13.15 $13.35 $13.00 $13.15 $13.15 214,773
2016-12-19 $13.15 $13.35 $13.15 $13.20 $13.20 157,095
2016-12-16 $13.20 $13.40 $13.10 $13.20 $13.20 656,310
2016-12-15 $13.15 $13.35 $13.05 $13.20 $13.20 295,007
2016-12-14 $13.15 $13.30 $13.00 $13.20 $13.20 255,631
2016-12-13 $13.30 $13.40 $13.10 $13.15 $13.15 212,047
2016-12-12 $13.00 $13.40 $13.00 $13.20 $13.20 285,462
2016-12-09 $13.30 $13.50 $12.90 $13.10 $13.10 632,239
2016-12-08 $13.00 $13.45 $12.95 $13.35 $13.35 439,195
2016-12-07 $13.00 $13.10 $12.80 $13.05 $13.05 354,566
2016-12-06 $12.95 $13.00 $12.75 $12.95 $12.95 422,727
2016-12-05 $12.55 $13.00 $12.55 $12.95 $12.95 417,298
2016-12-02 $12.70 $12.75 $12.50 $12.55 $12.55 237,886
2016-12-01 $12.65 $13.00 $12.58 $12.75 $12.75 319,005
2016-11-30 $12.90 $12.95 $12.60 $12.60 $12.60 299,132
2016-11-29 $13.00 $13.00 $12.55 $12.75 $12.75 262,960
2016-11-28 $13.05 $13.18 $12.85 $12.90 $12.90 217,230
2016-11-25 $12.95 $13.10 $12.90 $13.10 $13.10 101,764
2016-11-23 $12.75 $13.00 $12.70 $12.95 $12.95 193,244
2016-11-22 $12.70 $12.80 $12.55 $12.80 $12.80 199,440
2016-11-21 $12.55 $12.75 $12.45 $12.65 $12.65 232,758
2016-11-18 $12.30 $12.60 $12.25 $12.50 $12.50 245,519
2016-11-17 $12.60 $12.70 $12.15 $12.35 $12.35 316,308
2016-11-16 $12.55 $12.85 $12.40 $12.55 $12.55 298,332
2016-11-15 $12.85 $12.85 $12.30 $12.60 $12.60 328,032
2016-11-14 $12.20 $12.70 $12.20 $12.70 $12.70 560,471
2016-11-11 $11.75 $12.20 $11.70 $12.20 $12.20 506,963
2016-11-10 $11.10 $11.83 $11.05 $11.75 $11.75 789,482
2016-11-09 $10.50 $11.05 $10.35 $11.05 $11.05 687,974
2016-11-08 $10.95 $11.00 $10.55 $10.70 $10.70 618,325
2016-11-07 $11.00 $11.08 $10.78 $11.00 $11.00 444,321
2016-11-04 $11.05 $11.20 $10.08 $10.85 $10.85 1,828,392
2016-11-03 $12.05 $12.40 $11.80 $12.20 $12.20 796,160
2016-11-02 $11.80 $12.06 $11.75 $12.00 $12.00 208,898
2016-11-01 $12.20 $12.40 $11.85 $11.85 $11.85 211,423
2016-10-31 $12.10 $12.30 $11.83 $12.20 $12.20 294,774
2016-10-28 $12.00 $12.30 $11.90 $12.00 $12.00 284,018
2016-10-27 $11.85 $12.05 $11.70 $12.00 $12.00 293,018
2016-10-26 $12.10 $12.10 $11.70 $11.80 $11.80 389,831
2016-10-25 $12.40 $12.50 $11.95 $12.15 $12.15 512,260
2016-10-24 $12.30 $12.60 $12.30 $12.50 $12.50 268,289
2016-10-21 $12.15 $12.55 $12.10 $12.20 $12.20 324,938
2016-10-20 $12.35 $12.35 $12.00 $12.20 $12.20 207,420
2016-10-19 $12.10 $12.58 $11.95 $12.35 $12.35 400,933
2016-10-18 $11.75 $12.40 $11.73 $12.00 $12.00 648,619
2016-10-17 $11.80 $11.95 $11.65 $11.65 $11.65 383,473
2016-10-14 $11.60 $12.03 $11.45 $11.85 $11.85 483,739
2016-10-13 $11.50 $11.75 $11.35 $11.50 $11.50 686,118
2016-10-12 $11.70 $11.80 $11.55 $11.65 $11.65 263,143
2016-10-11 $11.70 $11.90 $11.40 $11.75 $11.75 698,070
2016-10-10 $11.80 $11.95 $11.60 $11.70 $11.70 321,728
2016-10-07 $11.90 $11.94 $11.64 $11.74 $11.74 442,906
2016-10-06 $11.78 $11.93 $11.49 $11.90 $11.90 993,761
2016-10-05 $11.91 $12.25 $11.87 $11.92 $11.92 739,130
2016-10-04 $12.28 $12.38 $11.79 $11.89 $11.89 799,049
2016-10-03 $12.55 $12.58 $12.15 $12.30 $12.30 707,279
2016-09-30 $12.65 $12.74 $12.46 $12.59 $12.59 620,418
2016-09-29 $13.06 $13.10 $12.53 $12.63 $12.63 474,849
2016-09-28 $13.48 $13.59 $13.01 $13.06 $13.06 571,706
2016-09-27 $13.73 $13.78 $13.44 $13.51 $13.51 226,757
2016-09-26 $13.76 $13.87 $13.60 $13.70 $13.70 315,290
2016-09-23 $13.64 $13.97 $13.58 $13.88 $13.88 333,685
2016-09-22 $13.59 $13.73 $13.51 $13.66 $13.66 297,543
2016-09-21 $13.30 $13.54 $13.20 $13.46 $13.46 367,569
2016-09-20 $13.41 $13.46 $13.11 $13.24 $13.24 288,434
2016-09-19 $13.22 $13.52 $13.14 $13.38 $13.38 508,014
2016-09-16 $12.84 $13.24 $12.78 $13.18 $13.18 581,491
2016-09-15 $12.85 $13.01 $12.64 $12.88 $12.88 290,081
2016-09-14 $12.16 $13.21 $12.16 $12.89 $12.89 463,631
2016-09-13 $13.55 $13.60 $12.57 $13.24 $13.24 1,039,613
2016-09-12 $13.60 $13.93 $13.52 $13.70 $13.70 3,172,772
2016-09-09 $14.17 $14.61 $13.73 $13.73 $13.73 2,663,061
2016-09-08 $13.74 $13.79 $13.46 $13.52 $13.52 135,232
2016-09-07 $13.68 $13.79 $13.54 $13.76 $13.76 142,202
2016-09-06 $13.70 $13.77 $13.57 $13.67 $13.67 165,500
2016-09-02 $13.66 $13.74 $13.54 $13.66 $13.66 130,199
2016-09-01 $13.65 $13.74 $13.47 $13.62 $13.62 123,160
2016-08-31 $13.74 $13.88 $13.52 $13.62 $13.62 204,257
2016-08-30 $13.81 $13.89 $13.64 $13.72 $13.72 155,261
2016-08-29 $13.77 $14.00 $13.71 $13.78 $13.78 173,436
2016-08-26 $13.76 $13.95 $13.60 $13.71 $13.71 173,923
2016-08-25 $13.69 $13.88 $13.62 $13.70 $13.70 187,042
2016-08-24 $13.80 $13.94 $13.71 $13.75 $13.75 213,776
2016-08-23 $14.00 $14.04 $13.60 $13.87 $13.87 338,101
2016-08-22 $13.68 $13.90 $13.66 $13.88 $13.88 178,175
2016-08-19 $13.55 $14.02 $13.55 $13.79 $13.79 365,961
2016-08-18 $13.56 $13.67 $13.44 $13.62 $13.62 235,426
2016-08-17 $13.67 $13.67 $13.45 $13.53 $13.53 282,562
2016-08-16 $13.93 $13.94 $13.61 $13.73 $13.73 351,163
2016-08-15 $13.78 $14.08 $13.69 $13.92 $13.92 250,871
2016-08-12 $13.77 $13.84 $13.66 $13.78 $13.78 162,988
2016-08-11 $13.77 $13.95 $13.64 $13.77 $13.77 230,835
2016-08-10 $13.57 $13.86 $13.40 $13.75 $13.75 379,822
2016-08-09 $13.47 $13.68 $13.25 $13.52 $13.52 351,419
2016-08-08 $13.48 $13.70 $13.27 $13.47 $13.47 600,955
2016-08-05 $14.02 $14.37 $13.41 $13.45 $13.45 1,661,546
2016-08-04 $13.20 $13.46 $12.73 $13.08 $13.08 834,741
2016-08-03 $12.75 $13.12 $12.31 $13.10 $13.10 485,327
2016-08-02 $13.25 $13.25 $12.27 $12.50 $12.50 880,747
2016-08-01 $13.19 $13.38 $13.03 $13.28 $13.28 214,178
2016-07-29 $13.25 $13.29 $13.03 $13.16 $13.16 201,657
2016-07-28 $13.02 $13.32 $12.95 $13.26 $13.26 206,517
2016-07-27 $12.99 $13.19 $12.95 $13.04 $13.04 355,284
2016-07-26 $13.28 $13.48 $12.90 $12.94 $12.94 778,862
2016-07-25 $13.73 $13.90 $13.68 $13.87 $13.87 132,770
2016-07-22 $13.59 $13.80 $13.46 $13.75 $13.75 279,848
2016-07-21 $13.49 $13.74 $13.49 $13.57 $13.57 201,774
2016-07-20 $13.50 $13.64 $13.40 $13.48 $13.48 203,630
2016-07-19 $13.53 $13.71 $13.34 $13.46 $13.46 287,663
2016-07-18 $13.50 $13.71 $13.25 $13.61 $13.61 216,239
2016-07-15 $13.48 $13.67 $13.34 $13.45 $13.45 242,430
2016-07-14 $13.39 $13.52 $13.30 $13.40 $13.40 285,366
2016-07-13 $13.28 $13.42 $13.08 $13.26 $13.26 269,829
2016-07-12 $13.34 $13.44 $13.16 $13.28 $13.28 325,045
2016-07-11 $13.23 $13.39 $13.16 $13.32 $13.32 196,657
2016-07-08 $12.98 $13.28 $12.87 $13.16 $13.16 395,004
2016-07-07 $12.78 $12.98 $12.71 $12.85 $12.85 116,890
2016-07-06 $12.69 $12.88 $12.61 $12.79 $12.79 255,683
2016-07-05 $13.06 $13.15 $12.70 $12.79 $12.79 240,337
2016-07-01 $13.01 $13.19 $12.57 $13.15 $13.15 461,698
2016-06-30 $12.74 $13.00 $12.52 $13.00 $13.00 483,297
2016-06-29 $12.12 $12.70 $12.10 $12.67 $12.67 560,116
2016-06-28 $11.61 $12.11 $11.61 $12.06 $12.06 357,951
2016-06-27 $11.98 $12.10 $11.10 $11.47 $11.47 513,986
2016-06-24 $11.95 $12.19 $11.50 $12.09 $12.09 1,585,933
2016-06-23 $12.51 $12.68 $12.41 $12.57 $12.57 336,378
2016-06-22 $12.38 $12.43 $12.19 $12.34 $12.34 295,694
2016-06-21 $12.23 $12.37 $12.14 $12.35 $12.35 315,033
2016-06-20 $12.00 $12.34 $11.99 $12.24 $12.24 447,517
2016-06-17 $11.72 $11.99 $11.72 $11.85 $11.85 290,079
2016-06-16 $11.52 $11.75 $11.36 $11.70 $11.70 236,730
2016-06-15 $11.62 $11.90 $11.60 $11.64 $11.64 405,997
2016-06-14 $11.26 $11.70 $11.26 $11.58 $11.58 267,071
2016-06-13 $11.51 $11.57 $11.23 $11.28 $11.28 252,571
2016-06-10 $11.92 $11.92 $11.50 $11.56 $11.56 316,546
2016-06-09 $11.70 $12.01 $11.53 $11.99 $11.99 393,477
2016-06-08 $11.67 $11.79 $11.58 $11.72 $11.72 162,783
2016-06-07 $11.74 $11.78 $11.61 $11.67 $11.67 230,868
2016-06-06 $11.36 $11.74 $11.29 $11.70 $11.70 314,622
2016-06-03 $11.45 $11.48 $11.20 $11.33 $11.33 220,207
2016-06-02 $11.20 $11.50 $11.20 $11.46 $11.46 262,096
2016-06-01 $11.09 $11.30 $11.00 $11.20 $11.20 361,447
2016-05-31 $11.18 $11.18 $10.97 $11.13 $11.13 259,000
2016-05-27 $11.05 $11.27 $11.05 $11.18 $11.18 289,877
2016-05-26 $11.00 $11.12 $10.90 $11.07 $11.07 245,519
2016-05-25 $10.93 $11.09 $10.76 $11.00 $11.00 431,245
2016-05-24 $10.87 $11.01 $10.78 $10.90 $10.90 350,985
2016-05-23 $10.80 $11.10 $10.74 $10.84 $10.84 347,326
2016-05-20 $10.63 $10.86 $10.57 $10.77 $10.77 336,076
2016-05-19 $10.61 $10.69 $10.50 $10.64 $10.64 282,008
2016-05-18 $10.86 $10.92 $10.62 $10.67 $10.67 403,202
2016-05-17 $11.09 $11.25 $10.82 $10.92 $10.92 369,461
2016-05-16 $11.06 $11.20 $10.97 $11.10 $11.10 681,906
2016-05-13 $11.17 $11.23 $10.91 $10.97 $10.97 845,056
2016-05-12 $11.28 $11.41 $11.01 $11.20 $11.20 300,402
2016-05-11 $11.92 $11.95 $11.07 $11.20 $11.20 554,420
2016-05-10 $11.72 $12.01 $11.57 $11.94 $11.94 500,924
2016-05-09 $11.18 $11.96 $11.16 $11.71 $11.71 614,281
2016-05-06 $12.61 $12.70 $11.08 $11.15 $11.15 1,902,975
2016-05-05 $13.44 $13.64 $13.00 $13.16 $13.16 661,305
2016-05-04 $13.27 $13.53 $13.18 $13.41 $13.41 263,772
2016-05-03 $13.23 $13.70 $13.22 $13.39 $13.39 446,633
2016-05-02 $13.27 $13.47 $13.15 $13.30 $13.30 348,378
2016-04-29 $13.11 $13.35 $13.03 $13.19 $13.19 367,992
2016-04-28 $13.69 $13.78 $13.08 $13.12 $13.12 499,533
2016-04-27 $14.25 $14.49 $13.15 $13.71 $13.71 1,264,724
2016-04-26 $14.37 $14.98 $14.36 $14.91 $14.91 315,593
2016-04-25 $14.60 $14.72 $14.17 $14.34 $14.34 228,545
2016-04-22 $14.45 $14.76 $14.45 $14.59 $14.59 234,826
2016-04-21 $14.59 $14.77 $14.38 $14.45 $14.45 243,221
2016-04-20 $14.27 $14.59 $14.26 $14.55 $14.55 322,233
2016-04-19 $14.20 $14.84 $14.04 $14.31 $14.31 421,339
2016-04-18 $14.30 $14.45 $14.08 $14.22 $14.22 287,567
2016-04-15 $14.09 $14.46 $14.09 $14.38 $14.38 291,443
2016-04-14 $14.16 $14.25 $13.95 $14.14 $14.14 335,748
2016-04-13 $13.56 $14.29 $13.56 $14.21 $14.21 624,279
2016-04-12 $13.19 $13.54 $13.19 $13.52 $13.52 316,172
2016-04-11 $12.97 $13.42 $12.97 $13.19 $13.19 387,190
2016-04-08 $12.90 $13.31 $12.89 $12.94 $12.94 332,811
2016-04-07 $12.92 $13.12 $12.71 $12.81 $12.81 243,309
2016-04-06 $13.05 $13.21 $12.82 $13.01 $13.01 302,907
2016-04-05 $13.30 $13.31 $12.86 $13.01 $13.01 363,450
2016-04-04 $13.65 $13.79 $13.29 $13.38 $13.38 297,157
2016-04-01 $13.21 $13.79 $13.10 $13.73 $13.73 492,598
2016-03-31 $13.44 $13.65 $13.02 $13.34 $13.34 319,142
2016-03-30 $13.07 $13.55 $13.07 $13.45 $13.45 553,518
2016-03-29 $12.31 $13.12 $12.13 $13.05 $13.05 516,771
2016-03-28 $12.27 $12.49 $12.11 $12.37 $12.37 256,743
2016-03-24 $12.36 $12.45 $12.08 $12.27 $12.27 242,442
2016-03-23 $12.84 $12.84 $12.41 $12.41 $12.41 394,143
2016-03-22 $12.95 $13.02 $12.81 $12.87 $12.87 244,970
2016-03-21 $13.24 $13.32 $12.96 $12.97 $12.97 245,344
2016-03-18 $13.17 $13.36 $13.02 $13.26 $13.26 492,534
2016-03-17 $12.83 $13.25 $12.75 $13.08 $13.08 407,213
2016-03-16 $12.98 $13.16 $12.82 $12.88 $12.88 479,741
2016-03-15 $13.05 $13.46 $12.98 $13.08 $13.08 499,763
2016-03-14 $14.11 $14.25 $12.97 $13.15 $13.15 1,170,062
2016-03-11 $13.65 $14.12 $13.22 $13.89 $13.89 3,204,445
2016-03-10 $14.97 $15.44 $14.60 $15.13 $15.13 1,839,253
2016-03-09 $15.05 $15.29 $14.56 $14.90 $14.90 736,169
2016-03-08 $14.71 $15.22 $14.63 $15.05 $15.05 827,564
2016-03-07 $14.23 $15.10 $14.17 $14.89 $14.89 917,544
2016-03-04 $13.72 $14.48 $13.53 $14.25 $14.25 767,577
2016-03-03 $13.68 $14.28 $13.50 $13.74 $13.74 686,733
2016-03-02 $13.27 $13.92 $13.18 $13.74 $13.74 578,468
2016-03-01 $13.01 $13.38 $12.85 $13.31 $13.31 375,295
2016-02-29 $12.68 $13.04 $12.67 $12.91 $12.91 459,744
2016-02-26 $12.78 $12.78 $12.45 $12.66 $12.66 273,161
2016-02-25 $12.59 $12.74 $12.30 $12.66 $12.66 349,422
2016-02-24 $12.20 $12.69 $12.19 $12.64 $12.64 293,439
2016-02-23 $12.30 $12.63 $12.18 $12.40 $12.40 324,272
2016-02-22 $12.20 $12.68 $12.14 $12.37 $12.37 354,647
2016-02-19 $12.02 $12.27 $11.84 $12.08 $12.08 284,526
2016-02-18 $11.84 $12.14 $11.61 $12.11 $12.11 390,343
2016-02-17 $11.65 $12.15 $11.13 $11.89 $11.89 436,629
2016-02-16 $11.14 $11.59 $10.86 $11.52 $11.52 324,462
2016-02-12 $10.68 $11.16 $10.63 $10.98 $10.98 308,355
2016-02-11 $10.36 $10.62 $10.21 $10.56 $10.56 266,717
2016-02-10 $10.95 $11.04 $10.50 $10.52 $10.52 263,617
2016-02-09 $10.95 $11.12 $10.52 $10.83 $10.83 512,583
2016-02-08 $11.42 $11.42 $10.61 $11.11 $11.11 623,738
2016-02-05 $11.97 $11.97 $11.51 $11.52 $11.52 428,047
2016-02-04 $11.77 $12.04 $11.65 $12.00 $12.00 285,215
2016-02-03 $12.03 $12.12 $11.42 $11.79 $11.79 304,597
2016-02-02 $12.27 $12.41 $11.78 $12.00 $12.00 486,994
2016-02-01 $12.13 $12.54 $12.02 $12.47 $12.47 371,719
2016-01-29 $11.62 $12.19 $11.62 $12.12 $12.12 533,146
2016-01-28 $12.09 $12.25 $11.52 $11.61 $11.61 348,731
2016-01-27 $12.09 $12.35 $11.95 $12.01 $12.01 381,999
2016-01-26 $11.98 $12.28 $11.84 $12.16 $12.16 625,035
2016-01-25 $12.08 $12.22 $11.87 $11.90 $11.90 371,326
2016-01-22 $11.89 $12.32 $11.80 $12.12 $12.12 633,049
2016-01-21 $11.12 $12.14 $11.08 $11.72 $11.72 790,045
2016-01-20 $11.71 $11.77 $10.86 $11.28 $11.28 1,596,624
2016-01-19 $13.00 $13.06 $11.86 $11.92 $11.92 1,033,235
2016-01-15 $13.19 $13.30 $12.57 $12.90 $12.90 912,706
2016-01-14 $12.67 $13.56 $12.29 $13.55 $13.55 1,369,534
2016-01-13 $12.68 $13.00 $12.50 $12.58 $12.58 1,104,237
2016-01-12 $12.60 $12.89 $12.08 $12.27 $12.27 698,942
2016-01-11 $12.37 $12.61 $12.23 $12.51 $12.51 602,626
2016-01-08 $12.39 $12.65 $12.26 $12.34 $12.34 596,563
2016-01-07 $12.41 $12.54 $12.01 $12.32 $12.32 745,976
2016-01-06 $12.50 $12.90 $12.50 $12.69 $12.69 519,376
2016-01-05 $12.60 $12.77 $12.46 $12.72 $12.72 411,933
2016-01-04 $12.29 $12.70 $12.02 $12.60 $12.60 663,895
2015-12-31 $12.53 $12.82 $12.50 $12.63 $12.63 431,861
2015-12-30 $12.81 $13.00 $12.55 $12.68 $12.68 342,361
2015-12-29 $12.83 $13.04 $12.70 $12.90 $12.90 342,247
2015-12-28 $13.02 $13.15 $12.66 $12.80 $12.80 403,051
2015-12-24 $13.08 $13.28 $13.07 $13.11 $13.11 186,610
2015-12-23 $12.81 $13.33 $12.81 $13.04 $13.04 520,564
2015-12-22 $12.82 $12.96 $12.58 $12.77 $12.77 585,334
2015-12-21 $12.83 $12.97 $12.68 $12.81 $12.81 405,187
2015-12-18 $12.62 $12.95 $12.54 $12.76 $12.76 665,512
2015-12-17 $13.03 $13.15 $12.55 $12.66 $12.66 614,619
2015-12-16 $12.76 $13.24 $12.76 $13.00 $13.00 858,328
2015-12-15 $12.42 $12.78 $12.42 $12.71 $12.71 487,904
2015-12-14 $12.38 $12.62 $12.10 $12.32 $12.32 694,670
2015-12-11 $12.51 $12.63 $12.30 $12.43 $12.43 454,461
2015-12-10 $12.43 $12.73 $12.32 $12.67 $12.67 357,635
2015-12-09 $12.30 $12.85 $12.24 $12.44 $12.44 546,685
2015-12-08 $11.81 $12.59 $11.81 $12.40 $12.40 570,339
2015-12-07 $12.00 $12.40 $11.53 $12.16 $12.16 504,746
2015-12-04 $12.10 $12.35 $11.95 $12.04 $12.04 330,733
2015-12-03 $12.38 $12.50 $12.00 $12.09 $12.09 586,012
2015-12-02 $12.59 $12.72 $12.10 $12.30 $12.30 542,347
2015-12-01 $12.74 $12.75 $12.25 $12.65 $12.65 802,252
2015-11-30 $11.78 $12.50 $11.75 $12.28 $12.28 863,165
2015-11-27 $11.85 $11.96 $11.73 $11.74 $11.74 217,819
2015-11-25 $11.58 $12.09 $11.50 $11.88 $11.88 772,487
2015-11-24 $11.42 $11.67 $11.07 $11.62 $11.62 449,954
2015-11-23 $11.16 $11.90 $11.02 $11.56 $11.56 706,946
2015-11-20 $11.19 $11.38 $10.98 $11.12 $11.12 509,712
2015-11-19 $10.76 $11.19 $10.56 $11.15 $11.15 848,495
2015-11-18 $10.69 $10.76 $10.40 $10.64 $10.64 722,113
2015-11-17 $10.71 $10.99 $10.38 $10.60 $10.60 859,364
2015-11-16 $10.15 $10.79 $10.13 $10.61 $10.61 1,358,937
2015-11-13 $9.87 $10.98 $9.58 $10.20 $10.20 5,512,667
2015-11-12 $11.96 $11.96 $11.40 $11.52 $11.52 1,756,800
2015-11-11 $11.60 $12.15 $11.44 $12.09 $12.09 956,793
2015-11-10 $11.67 $11.73 $11.33 $11.62 $11.62 1,002,220
2015-11-09 $11.54 $11.77 $11.41 $11.73 $11.73 846,043
2015-11-06 $11.27 $11.61 $11.27 $11.61 $11.61 446,734
2015-11-05 $11.47 $11.59 $11.25 $11.36 $11.36 450,577
2015-11-04 $11.77 $11.95 $11.23 $11.47 $11.47 720,059
2015-11-03 $11.96 $12.30 $11.65 $11.78 $11.78 1,122,173
2015-11-02 $11.50 $12.02 $11.44 $11.96 $11.96 841,505
2015-10-30 $11.56 $11.61 $11.31 $11.48 $11.48 262,847
2015-10-29 $11.52 $11.70 $11.42 $11.60 $11.60 366,256
2015-10-28 $11.06 $11.65 $11.06 $11.52 $11.52 897,353
2015-10-27 $11.46 $11.47 $10.94 $11.06 $11.06 724,901
2015-10-26 $11.74 $11.85 $11.46 $11.48 $11.48 350,277
2015-10-23 $11.64 $11.89 $11.52 $11.80 $11.80 448,497
2015-10-22 $11.77 $11.90 $11.45 $11.51 $11.51 377,488
2015-10-21 $12.02 $12.15 $11.56 $11.64 $11.64 600,955
2015-10-20 $12.12 $12.31 $11.95 $12.02 $12.02 476,557
2015-10-19 $11.88 $12.18 $11.55 $12.12 $12.12 507,477
2015-10-16 $11.64 $11.80 $11.35 $11.76 $11.76 454,413
2015-10-15 $11.61 $11.84 $11.35 $11.69 $11.69 612,500
2015-10-14 $11.70 $12.14 $11.43 $11.56 $11.56 662,010
2015-10-13 $11.65 $12.06 $11.50 $11.74 $11.74 608,581
2015-10-12 $12.94 $13.01 $11.62 $11.79 $11.79 1,488,046
2015-10-09 $12.26 $13.27 $12.26 $13.00 $13.00 2,645,022
2015-10-08 $11.48 $12.48 $11.34 $12.28 $12.28 1,699,165
2015-10-07 $11.08 $11.25 $10.84 $11.07 $11.07 348,814
2015-10-06 $11.27 $11.38 $10.89 $11.03 $11.03 398,264
2015-10-05 $10.97 $11.33 $10.85 $11.27 $11.27 463,455
2015-10-02 $10.29 $10.94 $10.16 $10.91 $10.91 796,224
2015-10-01 $10.76 $10.86 $10.29 $10.38 $10.38 755,927
2015-09-30 $11.07 $11.14 $10.62 $10.78 $10.78 462,933
2015-09-29 $10.66 $11.15 $10.60 $10.98 $10.98 557,216
2015-09-28 $11.01 $11.11 $10.59 $10.64 $10.64 508,511
2015-09-25 $11.38 $11.38 $11.03 $11.10 $11.10 530,422
2015-09-24 $11.41 $11.55 $11.04 $11.20 $11.20 955,145
2015-09-23 $12.02 $12.40 $11.50 $11.60 $11.60 896,729
2015-09-22 $12.17 $12.22 $11.87 $12.03 $12.03 641,873
2015-09-21 $12.36 $12.65 $12.20 $12.28 $12.28 431,823
2015-09-18 $12.34 $12.49 $12.20 $12.28 $12.28 606,348
2015-09-17 $12.65 $12.87 $12.45 $12.49 $12.49 548,453
2015-09-16 $12.39 $12.85 $12.36 $12.63 $12.63 623,955
2015-09-15 $12.27 $12.55 $12.27 $12.39 $12.39 351,609
2015-09-14 $12.31 $12.33 $12.00 $12.29 $12.29 385,518
2015-09-11 $12.25 $12.38 $12.08 $12.30 $12.30 485,149
2015-09-10 $12.32 $12.56 $12.16 $12.30 $12.30 536,194
2015-09-09 $12.58 $12.79 $12.30 $12.35 $12.35 609,817
2015-09-08 $12.89 $12.98 $12.33 $12.55 $12.55 585,623

El Pollo Loco Holdings Inc (LOCO) News Headlines

This makeup giant is 'quite undervalued' and making a turnaround, says options trader Tony Zhang

Tony Zhang says with its strong expected future growth and high margins, EL is quite undervalued.

cnbc.com April 3, 2024

California’s latest job-killing policyis more bad news for Golden Staters

California is already home to some of the highest taxes and costs of living in the country, the result of failed government policies. A higher minimu…

foxbusiness.com April 24, 2024
Recent El Pollo Loco Holdings Inc (LOCO) News
Similar Companies to El Pollo Loco Holdings Inc (LOCO) in the Restaurants Industry
Stock Name Stock Ticker Industry Sector Employees
Yum Brands Inc YUM Restaurants Consumer Cyclical 1,500,000
Brinker International Inc EAT Restaurants Consumer Cyclical 1,454,280
Restaurant Brands International Inc QSR Restaurants Consumer Cyclical 400,000
Starbucks Corp SBUX Restaurants Consumer Cyclical 328,000
Aramark ARMK Restaurants Consumer Cyclical 275,000
Dominos Pizza Inc DPZ Restaurants Consumer Cyclical 272,500
Darden Restaurants Inc DRI Restaurants Consumer Cyclical 200,000
McDonald`s Corp MCD Restaurants Consumer Cyclical 200,000
Yum China Holdings Inc YUMC Restaurants Consumer Cyclical 130,000
Papa John`s International Inc PZZA Restaurants Consumer Cyclical 125,000
Nuvestan
Resources

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.