Micro Focus International Plc (MFGP) Exchange: NYSE

Data as of May 18, 2022

$4.41 ($-0.23) -4.96%

Micro Focus International Plc - Daily Information
Click for more stock information on Micro Focus International Plc.
Daily Information Data
Date May 18, 2022
Open $4.54
Previous Close $4.41
High $4.61
Low $4.41
Adjusted Open $4.54
Previous Adjusted Close $4.41
Adjusted High $4.61
Adjusted Low $4.41

About Micro Focus International Plc (MFGP)

icro Focus Intl PLC ADS

Historical Stock Data for Micro Focus International Plc (MFGP)

Date Open High Low Close Adj.Close Volume
2022-05-18 $4.54 $4.61 $4.41 $4.41 $4.41 392,277
2022-05-17 $4.63 $4.70 $4.56 $4.64 $4.64 411,143
2022-05-16 $4.53 $4.62 $4.52 $4.56 $4.56 364,594
2022-05-13 $4.41 $4.56 $4.41 $4.56 $4.56 522,464
2022-05-12 $4.24 $4.40 $4.24 $4.33 $4.33 515,923
2022-05-11 $4.46 $4.53 $4.31 $4.31 $4.31 509,476
2022-05-10 $4.41 $4.44 $4.29 $4.38 $4.38 379,879
2022-05-09 $4.39 $4.42 $4.24 $4.25 $4.25 602,785
2022-05-06 $4.50 $4.58 $4.42 $4.49 $4.49 543,097
2022-05-05 $4.84 $4.84 $4.62 $4.66 $4.66 321,767
2022-05-04 $4.93 $4.98 $4.78 $4.98 $4.98 558,530
2022-05-03 $5.06 $5.15 $4.89 $4.91 $4.91 944,844
2022-05-02 $4.63 $4.70 $4.55 $4.62 $4.62 253,158
2022-04-29 $4.78 $4.80 $4.63 $4.65 $4.65 389,722
2022-04-28 $4.68 $4.78 $4.67 $4.77 $4.77 315,625
2022-04-27 $4.63 $4.67 $4.58 $4.59 $4.59 336,377
2022-04-26 $4.87 $4.88 $4.71 $4.71 $4.71 416,263
2022-04-25 $4.86 $4.94 $4.82 $4.93 $4.93 355,944
2022-04-22 $4.98 $5.04 $4.90 $4.91 $4.91 404,818
2022-04-21 $5.25 $5.27 $5.02 $5.03 $5.03 457,958
2022-04-20 $5.31 $5.33 $5.18 $5.22 $5.22 399,133
2022-04-19 $5.16 $5.33 $5.16 $5.30 $5.30 664,886
2022-04-18 $5.19 $5.25 $5.17 $5.20 $5.20 217,033
2022-04-14 $5.26 $5.30 $5.21 $5.22 $5.22 295,396
2022-04-13 $5.17 $5.29 $5.17 $5.29 $5.29 287,824
2022-04-12 $5.20 $5.28 $5.16 $5.18 $5.18 372,705
2022-04-11 $5.20 $5.33 $5.20 $5.30 $5.30 519,354
2022-04-08 $5.28 $5.30 $5.22 $5.24 $5.24 237,005
2022-04-07 $5.35 $5.40 $5.30 $5.37 $5.37 343,962
2022-04-06 $5.29 $5.34 $5.19 $5.27 $5.27 482,153
2022-04-05 $5.37 $5.39 $5.25 $5.26 $5.26 384,929
2022-04-04 $5.31 $5.36 $5.29 $5.36 $5.36 261,799
2022-04-01 $5.37 $5.37 $5.25 $5.31 $5.31 385,847
2022-03-31 $5.37 $5.37 $5.29 $5.30 $5.30 353,640
2022-03-30 $5.51 $5.57 $5.40 $5.42 $5.42 383,606
2022-03-29 $5.46 $5.57 $5.45 $5.55 $5.55 487,480
2022-03-28 $5.28 $5.33 $5.22 $5.28 $5.28 307,241
2022-03-25 $5.26 $5.35 $5.26 $5.33 $5.33 361,665
2022-03-24 $5.32 $5.35 $5.27 $5.30 $5.30 323,035
2022-03-23 $5.25 $5.33 $5.24 $5.25 $5.25 387,098
2022-03-22 $5.24 $5.34 $5.23 $5.33 $5.33 558,923
2022-03-21 $5.16 $5.27 $5.13 $5.18 $5.18 493,376
2022-03-18 $5.05 $5.21 $5.03 $5.21 $5.21 728,366
2022-03-17 $5.06 $5.21 $5.05 $5.19 $5.19 857,901
2022-03-16 $4.91 $5.15 $4.91 $5.15 $5.15 802,711
2022-03-15 $4.70 $4.81 $4.70 $4.79 $4.79 847,651
2022-03-14 $4.77 $4.86 $4.73 $4.79 $4.79 928,191
2022-03-11 $4.72 $4.75 $4.61 $4.62 $4.62 753,451
2022-03-10 $4.59 $4.63 $4.53 $4.59 $4.59 639,683
2022-03-09 $4.82 $4.93 $4.81 $4.88 $4.67 677,681
2022-03-08 $4.57 $4.72 $4.55 $4.62 $4.42 982,940
2022-03-07 $4.67 $4.72 $4.38 $4.39 $4.20 928,837
2022-03-04 $4.61 $4.67 $4.47 $4.50 $4.31 1,159,668
2022-03-03 $4.99 $4.99 $4.79 $4.81 $4.61 1,575,212
2022-03-02 $4.97 $5.17 $4.97 $5.16 $4.94 972,790
2022-03-01 $5.09 $5.15 $4.92 $4.94 $4.73 889,249
2022-02-28 $5.10 $5.19 $5.07 $5.15 $4.93 879,493
2022-02-25 $5.11 $5.32 $5.11 $5.32 $5.09 1,041,580
2022-02-24 $4.96 $5.26 $4.94 $5.25 $5.03 1,142,882
2022-02-23 $5.42 $5.49 $5.32 $5.35 $5.12 993,892
2022-02-22 $5.33 $5.52 $5.31 $5.43 $5.20 535,799
2022-02-18 $5.51 $5.58 $5.48 $5.51 $5.28 512,911
2022-02-17 $5.71 $5.73 $5.60 $5.61 $5.37 318,025
2022-02-16 $5.75 $5.81 $5.73 $5.79 $5.54 456,021
2022-02-15 $5.71 $5.80 $5.66 $5.80 $5.55 733,814
2022-02-14 $5.85 $5.85 $5.75 $5.78 $5.54 724,174
2022-02-11 $6.10 $6.21 $5.94 $5.97 $5.72 814,953
2022-02-10 $6.18 $6.58 $6.18 $6.19 $5.93 2,420,677
2022-02-09 $5.99 $6.12 $5.98 $6.09 $5.83 817,760
2022-02-08 $5.37 $5.50 $5.35 $5.47 $5.24 974,678
2022-02-07 $6.04 $6.15 $6.03 $6.10 $5.84 558,681
2022-02-04 $5.98 $6.02 $5.93 $6.00 $5.75 580,090
2022-02-03 $6.13 $6.20 $6.07 $6.07 $5.81 465,403
2022-02-02 $6.25 $6.29 $6.24 $6.27 $6.00 515,918
2022-02-01 $6.08 $6.15 $6.03 $6.15 $5.89 632,052
2022-01-31 $5.88 $6.10 $5.88 $6.09 $5.83 432,301
2022-01-28 $5.84 $5.91 $5.79 $5.91 $5.66 524,602
2022-01-27 $5.81 $5.87 $5.76 $5.78 $5.54 801,019
2022-01-26 $5.80 $5.83 $5.66 $5.70 $5.46 608,867
2022-01-25 $5.67 $5.79 $5.59 $5.74 $5.50 594,461
2022-01-24 $5.60 $5.72 $5.47 $5.72 $5.48 1,023,338
2022-01-21 $5.92 $5.97 $5.81 $5.82 $5.57 645,556
2022-01-20 $6.07 $6.18 $6.00 $6.00 $5.75 506,117
2022-01-19 $6.00 $6.05 $5.94 $5.95 $5.70 603,348
2022-01-18 $5.95 $6.03 $5.93 $5.94 $5.69 419,771
2022-01-14 $5.96 $6.04 $5.92 $5.98 $5.73 426,441
2022-01-13 $5.99 $6.02 $5.89 $5.89 $5.64 606,693
2022-01-12 $6.27 $6.32 $6.07 $6.12 $5.86 814,947
2022-01-11 $6.04 $6.36 $6.04 $6.33 $6.06 2,909,604
2022-01-10 $5.56 $5.66 $5.52 $5.64 $5.40 387,753
2022-01-07 $5.58 $5.67 $5.57 $5.64 $5.40 343,174
2022-01-06 $5.60 $5.68 $5.55 $5.63 $5.39 430,301
2022-01-05 $5.74 $5.78 $5.60 $5.61 $5.37 616,140
2022-01-04 $5.69 $5.78 $5.69 $5.73 $5.49 688,071
2022-01-03 $5.58 $5.64 $5.55 $5.63 $5.39 553,039
2021-12-31 $5.55 $5.63 $5.55 $5.57 $5.33 431,615
2021-12-30 $5.49 $5.58 $5.49 $5.56 $5.32 685,901
2021-12-29 $5.44 $5.46 $5.38 $5.43 $5.20 876,923
2021-12-28 $5.34 $5.41 $5.34 $5.39 $5.16 408,968
2021-12-27 $5.30 $5.42 $5.26 $5.41 $5.18 479,506
2021-12-23 $5.39 $5.39 $5.30 $5.33 $5.10 639,526
2021-12-22 $5.21 $5.22 $5.16 $5.19 $4.97 1,097,569
2021-12-21 $4.88 $5.06 $4.88 $5.03 $4.82 748,895
2021-12-20 $4.76 $4.81 $4.70 $4.75 $4.55 641,797
2021-12-17 $4.56 $4.78 $4.52 $4.75 $4.55 1,106,810
2021-12-16 $4.49 $4.52 $4.38 $4.38 $4.19 397,899
2021-12-15 $4.40 $4.42 $4.32 $4.41 $4.22 630,427
2021-12-14 $4.46 $4.51 $4.36 $4.36 $4.18 592,930
2021-12-13 $4.53 $4.53 $4.40 $4.47 $4.28 739,403
2021-12-10 $4.64 $4.68 $4.61 $4.63 $4.43 507,394
2021-12-09 $4.73 $4.77 $4.68 $4.70 $4.50 310,007
2021-12-08 $4.75 $4.79 $4.68 $4.73 $4.53 552,388
2021-12-07 $4.65 $4.77 $4.64 $4.69 $4.49 481,676
2021-12-06 $4.37 $4.60 $4.33 $4.57 $4.38 1,148,562
2021-12-03 $4.70 $4.71 $4.53 $4.56 $4.37 1,376,663
2021-12-02 $4.64 $4.74 $4.58 $4.72 $4.52 1,090,884
2021-12-01 $4.82 $4.84 $4.58 $4.62 $4.42 619,142
2021-11-30 $4.63 $4.77 $4.50 $4.76 $4.56 1,933,880
2021-11-29 $5.08 $5.09 $4.94 $5.00 $4.79 472,077
2021-11-26 $5.27 $5.29 $5.10 $5.15 $4.93 439,004
2021-11-24 $5.23 $5.32 $5.20 $5.31 $5.09 289,152
2021-11-23 $5.29 $5.34 $5.24 $5.27 $5.05 519,187
2021-11-22 $5.30 $5.32 $5.20 $5.20 $4.98 356,185
2021-11-19 $5.35 $5.40 $5.28 $5.33 $5.10 459,285
2021-11-18 $5.45 $5.48 $5.31 $5.38 $5.15 710,106
2021-11-17 $5.46 $5.50 $5.41 $5.41 $5.18 534,480
2021-11-16 $5.41 $5.44 $5.36 $5.36 $5.13 348,945
2021-11-15 $5.45 $5.46 $5.36 $5.38 $5.15 307,376
2021-11-12 $5.37 $5.39 $5.32 $5.36 $5.13 434,568
2021-11-11 $5.31 $5.35 $5.29 $5.31 $5.09 253,834
2021-11-10 $5.49 $5.52 $5.27 $5.28 $5.06 501,970
2021-11-09 $5.36 $5.44 $5.32 $5.41 $5.18 429,062
2021-11-08 $5.40 $5.44 $5.34 $5.34 $5.11 288,864
2021-11-05 $5.44 $5.53 $5.39 $5.53 $5.30 537,604
2021-11-04 $5.46 $5.47 $5.29 $5.33 $5.10 570,397
2021-11-03 $5.32 $5.49 $5.28 $5.38 $5.15 1,426,972
2021-11-02 $5.02 $5.02 $4.89 $4.97 $4.76 511,867
2021-11-01 $5.02 $5.15 $5.02 $5.13 $4.91 496,977
2021-10-29 $4.88 $4.92 $4.82 $4.91 $4.70 695,980
2021-10-28 $4.93 $4.99 $4.91 $4.96 $4.75 271,039
2021-10-27 $5.02 $5.07 $4.96 $4.97 $4.76 535,261
2021-10-26 $5.02 $5.13 $5.01 $5.04 $4.83 393,331
2021-10-25 $5.04 $5.06 $5.01 $5.03 $4.82 269,888
2021-10-22 $5.07 $5.07 $4.95 $5.02 $4.81 697,693
2021-10-21 $5.19 $5.29 $5.18 $5.18 $4.96 474,858
2021-10-20 $5.02 $5.10 $4.95 $5.08 $4.86 621,573
2021-10-19 $5.13 $5.16 $5.09 $5.15 $4.93 190,884
2021-10-18 $5.15 $5.15 $5.10 $5.12 $4.90 245,639
2021-10-15 $5.21 $5.24 $5.16 $5.22 $5.00 464,063
2021-10-14 $5.02 $5.15 $5.01 $5.13 $4.91 555,251
2021-10-13 $4.91 $5.05 $4.90 $4.94 $4.73 770,876
2021-10-12 $5.06 $5.07 $5.00 $5.02 $4.81 539,025
2021-10-11 $5.06 $5.12 $5.06 $5.06 $4.85 301,438
2021-10-08 $5.11 $5.18 $5.09 $5.13 $4.91 401,562
2021-10-07 $5.14 $5.26 $5.14 $5.23 $5.01 515,835
2021-10-06 $5.20 $5.27 $5.11 $5.21 $4.99 415,825
2021-10-05 $5.39 $5.42 $5.35 $5.38 $5.15 231,774
2021-10-04 $5.53 $5.53 $5.39 $5.40 $5.17 221,888
2021-10-01 $5.47 $5.57 $5.45 $5.55 $5.31 240,912
2021-09-30 $5.44 $5.51 $5.41 $5.44 $5.21 306,902
2021-09-29 $5.49 $5.56 $5.47 $5.49 $5.26 350,574
2021-09-28 $5.62 $5.64 $5.53 $5.54 $5.31 493,586
2021-09-27 $5.66 $5.70 $5.63 $5.64 $5.40 380,917
2021-09-24 $5.29 $5.42 $5.29 $5.42 $5.19 315,114
2021-09-23 $5.24 $5.36 $5.24 $5.35 $5.12 242,963
2021-09-22 $5.10 $5.24 $5.10 $5.20 $4.98 276,348
2021-09-21 $5.14 $5.15 $5.03 $5.06 $4.85 325,947
2021-09-20 $5.15 $5.18 $5.05 $5.11 $4.89 550,822
2021-09-17 $5.39 $5.41 $5.25 $5.28 $5.06 555,164
2021-09-16 $5.20 $5.23 $5.13 $5.23 $5.01 304,277
2021-09-15 $5.22 $5.25 $5.18 $5.22 $5.00 218,049
2021-09-14 $5.35 $5.35 $5.22 $5.23 $5.01 289,255
2021-09-13 $5.32 $5.37 $5.31 $5.32 $5.09 342,934
2021-09-10 $5.44 $5.44 $5.31 $5.32 $5.09 379,258
2021-09-09 $5.39 $5.50 $5.36 $5.46 $5.23 323,260
2021-09-08 $5.63 $5.64 $5.47 $5.49 $5.26 446,897
2021-09-07 $5.81 $5.86 $5.76 $5.78 $5.54 303,286
2021-09-03 $5.79 $5.82 $5.77 $5.79 $5.54 232,779
2021-09-02 $5.91 $5.99 $5.89 $5.93 $5.68 227,168
2021-09-01 $6.04 $6.06 $5.98 $6.00 $5.75 317,954
2021-08-31 $6.00 $6.10 $6.00 $6.04 $5.78 418,438
2021-08-30 $6.00 $6.00 $5.93 $5.93 $5.68 266,482
2021-08-27 $5.96 $6.03 $5.96 $5.99 $5.74 341,207
2021-08-26 $5.97 $6.03 $5.90 $5.94 $5.69 336,424
2021-08-25 $5.94 $6.01 $5.93 $5.95 $5.70 484,228
2021-08-24 $5.77 $5.90 $5.77 $5.87 $5.62 301,725
2021-08-23 $5.74 $5.80 $5.74 $5.77 $5.53 283,816
2021-08-20 $5.57 $5.67 $5.56 $5.63 $5.39 315,651
2021-08-19 $5.68 $5.71 $5.58 $5.60 $5.36 555,432
2021-08-18 $5.69 $5.79 $5.67 $5.70 $5.46 494,801
2021-08-17 $5.57 $5.66 $5.54 $5.60 $5.36 393,408
2021-08-16 $5.64 $5.68 $5.59 $5.65 $5.41 313,810
2021-08-13 $5.77 $5.78 $5.69 $5.73 $5.49 379,590
2021-08-12 $5.75 $5.77 $5.70 $5.74 $5.50 283,874
2021-08-11 $5.73 $5.83 $5.70 $5.78 $5.54 468,486
2021-08-10 $5.73 $5.77 $5.70 $5.72 $5.48 315,141
2021-08-09 $5.68 $5.76 $5.64 $5.71 $5.47 344,464
2021-08-06 $5.65 $5.68 $5.60 $5.64 $5.40 348,561
2021-08-05 $5.71 $5.80 $5.66 $5.77 $5.53 453,438
2021-08-04 $5.66 $5.72 $5.61 $5.64 $5.40 548,883
2021-08-03 $5.68 $5.68 $5.55 $5.61 $5.37 294,587
2021-08-02 $5.53 $5.61 $5.52 $5.55 $5.31 422,119
2021-07-30 $5.59 $5.62 $5.50 $5.54 $5.31 365,788
2021-07-29 $5.63 $5.67 $5.58 $5.64 $5.40 382,826
2021-07-28 $5.53 $5.60 $5.50 $5.57 $5.33 296,279
2021-07-27 $5.46 $5.49 $5.42 $5.49 $5.26 409,720
2021-07-26 $5.54 $5.59 $5.51 $5.53 $5.30 345,034
2021-07-23 $5.46 $5.48 $5.34 $5.37 $5.14 547,960
2021-07-22 $5.57 $5.59 $5.43 $5.44 $5.21 582,859
2021-07-21 $5.54 $5.66 $5.54 $5.61 $5.29 740,397
2021-07-20 $5.16 $5.32 $5.14 $5.31 $5.00 953,095
2021-07-19 $5.16 $5.18 $5.04 $5.16 $4.86 1,210,873
2021-07-16 $5.50 $5.53 $5.41 $5.44 $5.13 632,779
2021-07-15 $5.63 $5.67 $5.51 $5.60 $5.28 689,908
2021-07-14 $5.75 $5.79 $5.63 $5.68 $5.35 571,140
2021-07-13 $5.75 $5.79 $5.71 $5.71 $5.38 936,345
2021-07-12 $5.94 $5.99 $5.90 $5.92 $5.58 665,100
2021-07-09 $5.98 $6.04 $5.95 $6.03 $5.68 724,546
2021-07-08 $5.75 $5.85 $5.71 $5.83 $5.49 812,111
2021-07-07 $5.99 $6.01 $5.80 $5.81 $5.48 1,065,578
2021-07-06 $6.14 $6.14 $5.92 $6.00 $5.65 1,366,349
2021-07-02 $6.21 $6.24 $6.05 $6.10 $5.75 1,829,462
2021-07-01 $6.87 $6.89 $6.30 $6.39 $6.02 4,039,659
2021-06-30 $7.49 $7.56 $7.44 $7.53 $7.10 751,466
2021-06-29 $7.45 $7.51 $7.43 $7.44 $7.01 426,673
2021-06-28 $7.43 $7.46 $7.26 $7.29 $6.87 343,579
2021-06-25 $7.49 $7.59 $7.43 $7.45 $7.02 563,532
2021-06-24 $7.19 $7.25 $7.19 $7.22 $6.80 301,211
2021-06-23 $7.14 $7.27 $7.13 $7.21 $6.79 467,603
2021-06-22 $6.96 $6.98 $6.85 $6.97 $6.57 428,790
2021-06-21 $7.08 $7.09 $7.00 $7.07 $6.66 322,087
2021-06-18 $7.05 $7.10 $6.99 $7.08 $6.67 962,404
2021-06-17 $7.02 $7.10 $6.96 $7.05 $6.64 1,099,041
2021-06-16 $7.21 $7.23 $7.06 $7.12 $6.71 428,260
2021-06-15 $7.29 $7.35 $7.21 $7.25 $6.83 531,242
2021-06-14 $7.25 $7.27 $7.16 $7.19 $6.78 359,157
2021-06-11 $7.12 $7.15 $7.11 $7.12 $6.71 252,187
2021-06-10 $7.01 $7.06 $6.98 $7.02 $6.62 425,723
2021-06-09 $7.06 $7.11 $7.03 $7.06 $6.65 611,613
2021-06-08 $7.30 $7.33 $7.27 $7.29 $6.87 270,161
2021-06-07 $7.36 $7.42 $7.29 $7.35 $6.93 333,200
2021-06-04 $7.37 $7.44 $7.35 $7.44 $7.01 380,335
2021-06-03 $7.35 $7.43 $7.34 $7.38 $6.95 389,838
2021-06-02 $7.35 $7.43 $7.32 $7.35 $6.93 513,298
2021-06-01 $7.45 $7.46 $7.33 $7.38 $6.95 346,190
2021-05-28 $7.31 $7.38 $7.29 $7.32 $6.90 404,982
2021-05-27 $7.32 $7.35 $7.25 $7.33 $6.91 1,123,397
2021-05-26 $7.08 $7.20 $7.08 $7.15 $6.74 667,395
2021-05-25 $7.10 $7.14 $6.97 $6.99 $6.59 660,835
2021-05-24 $7.11 $7.15 $7.02 $7.08 $6.67 648,656
2021-05-21 $6.93 $6.96 $6.85 $6.90 $6.50 480,540
2021-05-20 $6.76 $6.83 $6.73 $6.83 $6.44 390,574
2021-05-19 $6.80 $6.84 $6.71 $6.76 $6.37 1,012,790
2021-05-18 $7.00 $7.26 $6.95 $7.03 $6.63 1,275,222
2021-05-17 $6.61 $6.69 $6.54 $6.67 $6.29 699,305
2021-05-14 $6.59 $6.84 $6.58 $6.82 $6.43 357,918
2021-05-13 $6.54 $6.65 $6.47 $6.56 $6.18 707,914
2021-05-12 $6.70 $6.73 $6.49 $6.51 $6.14 728,149
2021-05-11 $6.55 $6.73 $6.49 $6.71 $6.32 570,625
2021-05-10 $6.89 $6.92 $6.79 $6.79 $6.40 380,637
2021-05-07 $6.76 $6.94 $6.76 $6.89 $6.49 437,270
2021-05-06 $6.73 $6.75 $6.62 $6.71 $6.32 450,861
2021-05-05 $6.77 $6.82 $6.65 $6.71 $6.32 456,255
2021-05-04 $7.00 $7.01 $6.77 $6.83 $6.44 778,115
2021-05-03 $7.10 $7.16 $7.07 $7.13 $6.72 268,327
2021-04-30 $7.13 $7.24 $7.04 $7.05 $6.64 500,484
2021-04-29 $7.06 $7.10 $7.03 $7.07 $6.66 505,608
2021-04-28 $7.08 $7.13 $7.04 $7.08 $6.67 302,921
2021-04-27 $7.16 $7.18 $7.04 $7.11 $6.70 463,545
2021-04-26 $7.20 $7.33 $7.20 $7.27 $6.85 378,541
2021-04-23 $7.20 $7.24 $7.14 $7.20 $6.79 377,354
2021-04-22 $7.10 $7.29 $7.10 $7.17 $6.76 432,565
2021-04-21 $7.00 $7.20 $6.96 $7.18 $6.77 465,792
2021-04-20 $7.34 $7.34 $7.04 $7.13 $6.72 791,039
2021-04-19 $7.51 $7.58 $7.42 $7.46 $7.03 586,554
2021-04-16 $7.45 $7.46 $7.34 $7.41 $6.98 397,969
2021-04-15 $7.52 $7.57 $7.40 $7.43 $7.00 322,649
2021-04-14 $7.58 $7.62 $7.51 $7.52 $7.09 595,993
2021-04-13 $7.45 $7.50 $7.37 $7.47 $7.04 550,149
2021-04-12 $7.55 $7.56 $7.33 $7.37 $6.95 503,534
2021-04-09 $7.63 $7.65 $7.51 $7.58 $7.14 395,608
2021-04-08 $7.70 $7.71 $7.59 $7.70 $7.26 340,216
2021-04-07 $7.71 $7.80 $7.61 $7.64 $7.20 493,070
2021-04-06 $7.60 $7.67 $7.50 $7.57 $7.13 789,934
2021-04-05 $7.90 $7.91 $7.68 $7.89 $7.44 582,444
2021-04-01 $7.73 $7.82 $7.70 $7.82 $7.37 469,210
2021-03-31 $7.70 $7.74 $7.59 $7.68 $7.24 1,077,616
2021-03-30 $7.92 $8.19 $7.89 $8.02 $7.56 2,041,937
2021-03-29 $7.35 $7.66 $7.34 $7.55 $7.12 1,580,811
2021-03-26 $6.89 $7.35 $6.88 $7.30 $6.88 1,576,765
2021-03-25 $6.54 $6.77 $6.45 $6.75 $6.36 1,309,845
2021-03-24 $6.69 $6.73 $6.52 $6.53 $6.15 985,015
2021-03-23 $6.72 $6.79 $6.53 $6.54 $6.16 986,722
2021-03-22 $6.56 $6.67 $6.51 $6.59 $6.21 622,455
2021-03-19 $6.53 $6.68 $6.42 $6.66 $6.28 1,375,147
2021-03-18 $6.77 $6.91 $6.56 $6.57 $6.19 1,144,939
2021-03-17 $6.61 $6.85 $6.52 $6.77 $6.38 840,184
2021-03-16 $6.79 $6.82 $6.68 $6.72 $6.33 1,002,818
2021-03-15 $6.73 $6.90 $6.69 $6.84 $6.45 1,317,447
2021-03-12 $6.68 $6.79 $6.63 $6.75 $6.36 1,013,359
2021-03-11 $6.76 $6.93 $6.68 $6.85 $6.46 1,576,491
2021-03-10 $6.62 $6.71 $6.56 $6.66 $6.14 1,216,485
2021-03-09 $6.56 $6.74 $6.49 $6.70 $6.17 853,577
2021-03-08 $6.48 $6.85 $6.41 $6.75 $6.22 1,601,159
2021-03-05 $7.09 $7.09 $6.62 $6.97 $6.42 1,912,923
2021-03-04 $7.15 $7.35 $6.73 $6.92 $6.38 2,927,934
2021-03-03 $6.89 $6.96 $6.76 $6.92 $6.38 4,284,245
2021-03-02 $6.02 $6.12 $6.02 $6.06 $5.58 439,395
2021-03-01 $5.94 $6.03 $5.91 $6.01 $5.54 519,151
2021-02-26 $5.95 $5.98 $5.76 $5.84 $5.38 1,574,541
2021-02-25 $6.20 $6.24 $5.95 $6.00 $5.53 941,211
2021-02-24 $6.14 $6.31 $6.08 $6.27 $5.78 943,539
2021-02-23 $5.98 $6.04 $5.75 $6.00 $5.53 910,033
2021-02-22 $5.90 $5.99 $5.88 $5.92 $5.46 661,061
2021-02-19 $5.95 $6.07 $5.89 $5.96 $5.49 759,480
2021-02-18 $5.91 $5.95 $5.84 $5.91 $5.45 653,108
2021-02-17 $6.01 $6.01 $5.87 $5.95 $5.48 1,026,621
2021-02-16 $6.25 $6.28 $6.11 $6.16 $5.68 1,834,776
2021-02-12 $6.36 $6.55 $6.33 $6.52 $6.01 938,050
2021-02-11 $6.50 $6.52 $6.31 $6.52 $6.01 1,740,478
2021-02-10 $7.00 $7.04 $6.51 $6.57 $6.05 2,398,755
2021-02-09 $7.14 $7.31 $7.01 $7.19 $6.63 2,086,220
2021-02-08 $6.65 $6.79 $6.62 $6.73 $6.20 1,043,413
2021-02-05 $6.59 $6.79 $6.54 $6.77 $6.24 1,648,903
2021-02-04 $6.18 $6.22 $6.12 $6.18 $5.70 775,613
2021-02-03 $5.96 $6.13 $5.94 $6.03 $5.56 699,242
2021-02-02 $5.85 $5.89 $5.74 $5.85 $5.39 866,229
2021-02-01 $5.72 $5.75 $5.59 $5.73 $5.28 1,082,714
2021-01-29 $6.10 $6.18 $5.83 $5.90 $5.44 1,205,056
2021-01-28 $5.91 $5.96 $5.79 $5.92 $5.46 879,313
2021-01-27 $5.69 $6.04 $5.60 $5.91 $5.45 1,629,113
2021-01-26 $5.50 $5.62 $5.46 $5.54 $5.11 1,103,886
2021-01-25 $5.15 $5.32 $5.13 $5.28 $4.87 1,902,876
2021-01-22 $5.44 $5.56 $5.39 $5.53 $5.10 715,200
2021-01-21 $5.61 $5.63 $5.49 $5.55 $5.11 418,400
2021-01-20 $5.60 $5.69 $5.60 $5.63 $5.19 440,492
2021-01-19 $5.62 $5.67 $5.55 $5.62 $5.18 683,842
2021-01-15 $5.75 $5.78 $5.62 $5.66 $5.22 600,263
2021-01-14 $5.56 $5.81 $5.53 $5.81 $5.35 1,318,478
2021-01-13 $5.41 $5.44 $5.32 $5.34 $4.92 424,637
2021-01-12 $5.28 $5.46 $5.28 $5.45 $5.02 722,733
2021-01-11 $5.40 $5.44 $5.27 $5.29 $4.87 1,320,315
2021-01-08 $5.77 $5.78 $5.62 $5.72 $5.27 567,916
2021-01-07 $5.74 $5.76 $5.69 $5.71 $5.26 433,467
2021-01-06 $5.64 $5.78 $5.61 $5.68 $5.23 575,793
2021-01-05 $5.60 $5.74 $5.58 $5.74 $5.29 835,999
2021-01-04 $5.75 $5.76 $5.39 $5.43 $5.00 1,007,138
2020-12-31 $5.75 $5.75 $5.62 $5.71 $5.26 390,835
2020-12-30 $5.81 $5.84 $5.77 $5.77 $5.32 554,427
2020-12-29 $5.95 $6.00 $5.76 $5.77 $5.32 1,771,600
2020-12-28 $5.87 $5.95 $5.65 $5.73 $5.28 852,213
2020-12-24 $5.93 $5.96 $5.79 $5.81 $5.35 782,400
2020-12-23 $5.77 $5.94 $5.75 $5.88 $5.42 1,945,074
2020-12-22 $5.72 $5.86 $5.71 $5.79 $5.34 799,565
2020-12-21 $5.55 $5.77 $5.52 $5.75 $5.30 1,113,585
2020-12-18 $6.02 $6.04 $5.78 $5.80 $5.34 1,224,137
2020-12-17 $6.01 $6.18 $5.96 $6.13 $5.65 1,546,854
2020-12-16 $5.89 $5.96 $5.77 $5.81 $5.35 895,694
2020-12-15 $5.84 $6.02 $5.78 $6.01 $5.54 1,575,651
2020-12-14 $5.89 $5.97 $5.74 $5.74 $5.29 1,894,289
2020-12-11 $6.08 $6.18 $5.95 $6.03 $5.56 1,054,245
2020-12-10 $6.31 $6.40 $6.23 $6.35 $5.85 935,734
2020-12-09 $6.53 $6.56 $6.24 $6.36 $5.86 1,565,980
2020-12-08 $6.34 $6.38 $6.11 $6.18 $5.70 1,768,942
2020-12-07 $6.62 $6.66 $6.35 $6.54 $6.03 2,781,652
2020-12-04 $5.97 $6.00 $5.71 $5.83 $5.37 2,075,748
2020-12-03 $5.18 $6.50 $5.16 $5.71 $5.26 7,136,289
2020-12-02 $4.71 $4.98 $4.69 $4.98 $4.59 1,241,124
2020-12-01 $4.75 $4.80 $4.68 $4.72 $4.35 1,419,692
2020-11-30 $4.81 $4.81 $4.58 $4.58 $4.22 1,742,166
2020-11-27 $4.82 $5.04 $4.82 $4.88 $4.50 1,351,078
2020-11-25 $4.85 $4.88 $4.76 $4.78 $4.41 1,478,406
2020-11-24 $4.80 $5.07 $4.72 $4.87 $4.49 3,445,072
2020-11-23 $4.44 $4.52 $4.35 $4.44 $4.09 2,070,083
2020-11-20 $4.35 $4.44 $4.30 $4.32 $3.98 1,884,719
2020-11-19 $4.69 $4.72 $4.38 $4.45 $4.10 4,001,967
2020-11-18 $4.67 $5.11 $4.64 $4.81 $4.43 10,981,591
2020-11-17 $3.60 $3.72 $3.58 $3.70 $3.41 633,418
2020-11-16 $3.59 $3.69 $3.54 $3.69 $3.40 1,244,702
2020-11-13 $3.28 $3.45 $3.27 $3.42 $3.15 1,113,609
2020-11-12 $3.29 $3.35 $3.20 $3.23 $2.98 1,304,292
2020-11-11 $3.28 $3.36 $3.24 $3.34 $3.08 1,271,978
2020-11-10 $3.38 $3.44 $3.33 $3.37 $3.11 984,094
2020-11-09 $3.20 $3.34 $3.20 $3.27 $3.01 1,599,012
2020-11-06 $2.95 $2.96 $2.85 $2.87 $2.64 686,735
2020-11-05 $2.92 $3.03 $2.91 $2.94 $2.71 633,549
2020-11-04 $2.87 $2.96 $2.84 $2.88 $2.65 524,702
2020-11-03 $2.84 $2.88 $2.80 $2.83 $2.61 564,867
2020-11-02 $2.82 $2.83 $2.78 $2.80 $2.58 775,376
2020-10-30 $2.92 $2.93 $2.80 $2.87 $2.64 773,110
2020-10-29 $2.94 $2.94 $2.85 $2.88 $2.65 1,436,938
2020-10-28 $3.05 $3.08 $2.97 $2.98 $2.75 2,014,872
2020-10-27 $3.34 $3.36 $3.19 $3.20 $2.95 1,539,586
2020-10-26 $3.44 $3.47 $3.36 $3.46 $3.19 1,682,629
2020-10-23 $3.47 $3.50 $3.43 $3.48 $3.21 824,151
2020-10-22 $3.31 $3.44 $3.31 $3.43 $3.16 802,981
2020-10-21 $3.33 $3.39 $3.30 $3.35 $3.09 645,058
2020-10-20 $3.32 $3.36 $3.30 $3.34 $3.08 690,471
2020-10-19 $3.32 $3.36 $3.26 $3.28 $3.02 497,024
2020-10-16 $3.30 $3.32 $3.25 $3.26 $3.00 533,176
2020-10-15 $3.28 $3.32 $3.25 $3.31 $3.05 478,585
2020-10-14 $3.44 $3.47 $3.39 $3.39 $3.12 592,925
2020-10-13 $3.57 $3.57 $3.44 $3.45 $3.18 538,631
2020-10-12 $3.57 $3.61 $3.55 $3.57 $3.29 616,293
2020-10-09 $3.56 $3.62 $3.56 $3.57 $3.29 375,030
2020-10-08 $3.53 $3.63 $3.52 $3.55 $3.27 877,014
2020-10-07 $3.52 $3.55 $3.41 $3.48 $3.21 955,224
2020-10-06 $3.46 $3.57 $3.45 $3.45 $3.18 1,546,007
2020-10-05 $3.35 $3.50 $3.35 $3.45 $3.18 1,818,344
2020-10-02 $3.11 $3.26 $3.11 $3.21 $2.96 1,073,055
2020-10-01 $3.13 $3.23 $3.11 $3.19 $2.94 1,300,691
2020-09-30 $3.26 $3.33 $3.21 $3.22 $2.97 828,906
2020-09-29 $3.35 $3.37 $3.22 $3.30 $3.04 930,732
2020-09-28 $3.36 $3.45 $3.32 $3.39 $3.12 782,103
2020-09-25 $3.24 $3.26 $3.18 $3.26 $3.00 979,132
2020-09-24 $3.36 $3.38 $3.28 $3.31 $3.05 1,261,811
2020-09-23 $3.50 $3.55 $3.38 $3.38 $3.11 1,267,326
2020-09-22 $3.49 $3.56 $3.37 $3.40 $3.13 2,581,560
2020-09-21 $3.45 $3.46 $3.37 $3.42 $3.15 1,789,298
2020-09-18 $3.67 $3.70 $3.62 $3.62 $3.34 2,033,267
2020-09-17 $3.66 $3.75 $3.63 $3.73 $3.44 1,712,182
2020-09-16 $3.70 $3.83 $3.66 $3.78 $3.48 2,428,198
2020-09-15 $3.74 $3.80 $3.70 $3.75 $3.46 673,983
2020-09-14 $3.70 $3.84 $3.67 $3.71 $3.42 2,414,881
2020-09-11 $3.84 $3.84 $3.72 $3.77 $3.47 1,498,045
2020-09-10 $3.85 $3.90 $3.76 $3.81 $3.51 1,355,550
2020-09-09 $3.87 $3.90 $3.79 $3.87 $3.57 1,508,860
2020-09-08 $3.71 $3.74 $3.62 $3.70 $3.41 2,686,951
2020-09-04 $4.00 $4.04 $3.79 $3.87 $3.57 1,213,685
2020-09-03 $4.11 $4.13 $3.93 $3.97 $3.66 1,505,417
2020-09-02 $3.90 $4.06 $3.88 $4.03 $3.71 1,892,296
2020-09-01 $3.92 $3.97 $3.86 $3.94 $3.63 1,599,684
2020-08-31 $4.12 $4.13 $4.00 $4.08 $3.76 561,136
2020-08-28 $4.00 $4.13 $3.99 $4.09 $3.77 1,036,886
2020-08-27 $3.98 $4.09 $3.96 $4.02 $3.70 952,980
2020-08-26 $4.07 $4.15 $4.04 $4.09 $3.77 511,924
2020-08-25 $4.06 $4.10 $4.04 $4.08 $3.76 735,123
2020-08-24 $4.00 $4.18 $3.95 $4.15 $3.82 986,769
2020-08-21 $3.95 $4.00 $3.91 $3.92 $3.61 954,513
2020-08-20 $3.93 $4.02 $3.93 $3.98 $3.67 739,016
2020-08-19 $3.99 $4.06 $3.98 $4.00 $3.69 591,798
2020-08-18 $4.07 $4.11 $3.97 $3.98 $3.67 939,785
2020-08-17 $4.06 $4.12 $4.04 $4.07 $3.75 705,548
2020-08-14 $4.15 $4.19 $4.09 $4.09 $3.77 978,370
2020-08-13 $4.23 $4.32 $4.21 $4.26 $3.93 872,468
2020-08-12 $4.31 $4.31 $4.20 $4.25 $3.92 758,384
2020-08-11 $4.30 $4.35 $4.23 $4.24 $3.91 1,015,141
2020-08-10 $4.32 $4.32 $4.23 $4.25 $3.92 936,440
2020-08-07 $4.11 $4.21 $4.09 $4.20 $3.87 560,798
2020-08-06 $4.13 $4.20 $4.08 $4.15 $3.82 837,181
2020-08-05 $4.14 $4.17 $4.08 $4.10 $3.78 1,431,869
2020-08-04 $3.94 $4.05 $3.90 $4.01 $3.70 1,307,497
2020-08-03 $3.75 $3.97 $3.74 $3.95 $3.64 1,474,789
2020-07-31 $3.84 $3.86 $3.71 $3.73 $3.44 1,182,249
2020-07-30 $3.75 $3.80 $3.71 $3.79 $3.49 1,742,009
2020-07-29 $3.81 $4.00 $3.76 $3.98 $3.67 1,791,632
2020-07-28 $3.77 $3.87 $3.74 $3.76 $3.47 1,546,487
2020-07-27 $3.75 $3.78 $3.70 $3.72 $3.43 2,231,660
2020-07-24 $3.97 $4.00 $3.84 $3.84 $3.54 1,427,518
2020-07-23 $4.03 $4.13 $4.01 $4.07 $3.75 2,186,951
2020-07-22 $3.88 $3.95 $3.87 $3.91 $3.60 844,021
2020-07-21 $4.00 $4.06 $3.92 $3.96 $3.65 1,721,136
2020-07-20 $3.72 $3.87 $3.69 $3.84 $3.54 1,909,285
2020-07-17 $3.83 $3.84 $3.75 $3.78 $3.48 3,147,932
2020-07-16 $4.00 $4.02 $3.93 $3.95 $3.64 3,821,622
2020-07-15 $4.14 $4.30 $4.12 $4.27 $3.94 2,273,080
2020-07-14 $4.04 $4.09 $3.98 $4.06 $3.74 2,810,943
2020-07-13 $4.23 $4.29 $4.10 $4.11 $3.79 2,656,522
2020-07-10 $4.25 $4.30 $4.19 $4.28 $3.94 3,536,228
2020-07-09 $4.72 $4.72 $4.29 $4.40 $4.05 2,992,981
2020-07-08 $4.71 $4.75 $4.62 $4.73 $4.36 1,875,671
2020-07-07 $4.79 $4.81 $4.46 $4.46 $4.11 4,669,301
2020-07-06 $5.57 $5.70 $5.50 $5.63 $5.19 843,880
2020-07-02 $5.70 $5.76 $5.59 $5.62 $5.18 594,750
2020-07-01 $5.49 $5.64 $5.49 $5.56 $5.12 1,282,973
2020-06-30 $5.38 $5.50 $5.32 $5.48 $5.05 733,225
2020-06-29 $5.34 $5.50 $5.28 $5.48 $5.05 883,794
2020-06-26 $5.51 $5.53 $5.32 $5.37 $4.95 1,240,228
2020-06-25 $5.40 $5.57 $5.36 $5.54 $5.11 1,121,237
2020-06-24 $5.63 $5.63 $5.40 $5.45 $5.02 1,915,439
2020-06-23 $6.15 $6.18 $5.93 $6.00 $5.53 748,291
2020-06-22 $6.01 $6.10 $5.94 $6.10 $5.62 573,992
2020-06-19 $6.00 $6.09 $5.83 $5.97 $5.50 2,487,533
2020-06-18 $5.69 $5.88 $5.64 $5.81 $5.35 896,891
2020-06-17 $5.97 $5.99 $5.77 $5.78 $5.33 788,693
2020-06-16 $6.11 $6.13 $5.82 $5.91 $5.45 1,043,065
2020-06-15 $5.58 $5.88 $5.50 $5.79 $5.34 1,095,668
2020-06-12 $5.84 $5.90 $5.55 $5.69 $5.24 606,114
2020-06-11 $5.64 $5.85 $5.51 $5.51 $5.08 1,085,111
2020-06-10 $6.33 $6.36 $6.13 $6.18 $5.70 1,075,390
2020-06-09 $6.68 $6.68 $6.48 $6.55 $6.04 1,206,464
2020-06-08 $6.95 $6.96 $6.66 $6.87 $6.33 1,361,467
2020-06-05 $6.57 $6.72 $6.46 $6.48 $5.97 1,481,629
2020-06-04 $6.07 $6.22 $5.98 $6.08 $5.60 1,270,327
2020-06-03 $6.08 $6.17 $6.01 $6.16 $5.68 1,349,828
2020-06-02 $5.84 $5.90 $5.54 $5.63 $5.19 1,409,166
2020-06-01 $5.34 $5.65 $5.28 $5.65 $5.21 1,728,971
2020-05-29 $5.17 $5.19 $4.90 $4.90 $4.52 4,602,579
2020-05-28 $5.57 $5.75 $5.43 $5.55 $5.11 820,121
2020-05-27 $5.70 $5.76 $5.38 $5.54 $5.11 802,568
2020-05-26 $5.52 $5.61 $5.47 $5.56 $5.12 891,294
2020-05-22 $5.21 $5.31 $5.14 $5.29 $4.87 580,460
2020-05-21 $5.15 $5.33 $5.04 $5.14 $4.74 813,805
2020-05-20 $5.31 $5.38 $5.19 $5.26 $4.85 928,108
2020-05-19 $5.68 $5.70 $5.36 $5.49 $5.06 1,239,143
2020-05-18 $5.22 $5.33 $5.18 $5.30 $4.88 973,083
2020-05-15 $4.98 $5.09 $4.90 $5.01 $4.62 1,336,659
2020-05-14 $4.82 $5.09 $4.71 $5.09 $4.69 935,358
2020-05-13 $5.32 $5.34 $4.98 $5.11 $4.71 1,126,903
2020-05-12 $5.61 $5.66 $5.42 $5.42 $4.99 634,736
2020-05-11 $5.53 $5.62 $5.44 $5.59 $5.15 1,215,000
2020-05-08 $5.95 $6.10 $5.90 $6.07 $5.59 693,085
2020-05-07 $5.90 $6.02 $5.79 $5.86 $5.40 812,411
2020-05-06 $5.95 $5.97 $5.66 $5.70 $5.25 689,833
2020-05-05 $5.88 $6.03 $5.71 $5.75 $5.30 1,523,162
2020-05-04 $5.68 $5.82 $5.52 $5.69 $5.24 1,962,402
2020-05-01 $5.63 $5.69 $5.51 $5.60 $5.16 759,934
2020-04-30 $6.25 $6.25 $5.88 $5.93 $5.46 1,364,691
2020-04-29 $6.10 $6.37 $6.08 $6.28 $5.79 2,191,595
2020-04-28 $5.31 $5.88 $5.15 $5.81 $5.35 3,237,738
2020-04-27 $4.80 $5.06 $4.77 $5.04 $4.64 1,012,910
2020-04-24 $4.82 $4.86 $4.64 $4.74 $4.37 799,668
2020-04-23 $4.77 $4.94 $4.69 $4.76 $4.39 1,185,640
2020-04-22 $4.92 $5.09 $4.90 $4.95 $4.56 1,029,678
2020-04-21 $4.83 $4.93 $4.73 $4.80 $4.42 1,192,080
2020-04-20 $4.85 $5.12 $4.73 $4.93 $4.54 1,350,658
2020-04-17 $4.73 $4.81 $4.61 $4.72 $4.35 3,582,782
2020-04-16 $4.75 $4.75 $4.50 $4.53 $4.17 1,389,360
2020-04-15 $5.06 $5.08 $4.86 $4.91 $4.52 1,133,973
2020-04-14 $5.63 $5.81 $5.45 $5.49 $5.06 1,387,514
2020-04-13 $5.90 $5.90 $5.58 $5.69 $5.24 716,349
2020-04-09 $5.60 $6.03 $5.59 $5.90 $4.93 1,519,378
2020-04-08 $5.01 $5.55 $5.00 $5.51 $4.61 1,357,615
2020-04-07 $4.95 $5.06 $4.61 $4.63 $3.87 1,651,567
2020-04-06 $4.49 $4.80 $4.49 $4.66 $3.90 1,143,983
2020-04-03 $4.25 $4.25 $4.02 $4.08 $3.41 1,114,852
2020-04-02 $4.61 $4.84 $4.59 $4.72 $3.95 598,293
2020-04-01 $4.89 $4.96 $4.50 $4.57 $3.82 1,507,259
2020-03-31 $4.98 $5.20 $4.98 $5.07 $4.24 1,327,940
2020-03-30 $4.99 $5.08 $4.84 $5.00 $4.18 1,610,039
2020-03-27 $4.83 $5.05 $4.67 $4.93 $4.12 746,225
2020-03-26 $4.35 $4.95 $4.22 $4.92 $4.11 1,865,771
2020-03-25 $4.76 $5.00 $4.49 $4.83 $4.04 1,921,554
2020-03-24 $4.05 $4.37 $3.97 $4.33 $3.62 1,516,674
2020-03-23 $4.28 $4.28 $3.67 $3.93 $3.28 4,462,718
2020-03-20 $4.88 $5.40 $4.70 $4.75 $3.97 2,035,467
2020-03-19 $3.84 $4.45 $3.76 $4.31 $3.60 1,206,292
2020-03-18 $4.17 $4.23 $3.42 $3.60 $3.01 1,319,460
2020-03-17 $4.95 $5.20 $4.71 $4.90 $4.10 1,253,274
2020-03-16 $5.02 $5.30 $4.89 $5.09 $4.25 1,512,602
2020-03-13 $6.19 $6.24 $5.30 $5.79 $4.84 993,561
2020-03-12 $6.44 $6.46 $5.83 $6.16 $5.15 1,126,592
2020-03-11 $7.79 $7.80 $7.49 $7.56 $6.32 1,089,572
2020-03-10 $8.32 $8.33 $7.76 $8.00 $6.69 1,286,609
2020-03-09 $7.98 $8.80 $7.68 $7.68 $6.42 1,107,202
2020-03-06 $8.71 $9.21 $8.71 $8.90 $7.44 789,242
2020-03-05 $8.78 $8.95 $8.67 $8.88 $7.42 1,364,868
2020-03-04 $9.22 $9.40 $9.10 $9.39 $7.85 505,546
2020-03-03 $9.34 $9.53 $9.02 $9.17 $7.66 945,665
2020-03-02 $9.24 $9.32 $8.90 $9.31 $7.78 1,386,943
2020-02-28 $9.17 $9.63 $9.09 $9.60 $8.02 738,752
2020-02-27 $9.26 $9.43 $9.03 $9.28 $7.76 1,227,386
2020-02-26 $9.80 $10.10 $9.69 $9.76 $8.16 753,190
2020-02-25 $9.66 $9.73 $9.54 $9.63 $8.05 2,292,425
2020-02-24 $9.64 $9.72 $9.54 $9.67 $8.08 1,739,700
2020-02-21 $10.38 $10.40 $10.09 $10.12 $8.46 822,049
2020-02-20 $10.24 $10.31 $10.13 $10.21 $8.53 983,878
2020-02-19 $10.50 $10.52 $10.24 $10.32 $8.63 533,921
2020-02-18 $10.40 $10.40 $10.15 $10.23 $8.55 399,016
2020-02-14 $10.47 $10.49 $10.31 $10.40 $8.69 923,291
2020-02-13 $10.42 $10.50 $10.33 $10.38 $8.68 415,798
2020-02-12 $10.15 $10.43 $10.12 $10.31 $8.62 865,613
2020-02-11 $10.08 $10.16 $10.02 $10.04 $8.39 548,301
2020-02-10 $10.14 $10.15 $10.00 $10.05 $8.40 668,762
2020-02-07 $9.97 $10.02 $9.87 $9.93 $8.30 471,242
2020-02-06 $9.85 $9.97 $9.73 $9.87 $8.25 759,056
2020-02-05 $10.01 $10.25 $9.92 $10.00 $8.36 1,015,279
2020-02-04 $10.52 $10.57 $9.98 $10.02 $8.38 2,100,908
2020-02-03 $12.95 $13.00 $12.66 $12.69 $10.61 831,718
2020-01-31 $13.59 $13.60 $13.35 $13.40 $11.20 635,809
2020-01-30 $13.68 $13.74 $13.26 $13.43 $11.23 569,752
2020-01-29 $14.31 $14.40 $14.13 $14.14 $11.82 326,288
2020-01-28 $14.00 $14.26 $13.89 $14.25 $11.91 550,255
2020-01-27 $13.88 $13.94 $13.70 $13.70 $11.45 497,652
2020-01-24 $14.35 $14.52 $14.28 $14.35 $11.99 452,071
2020-01-23 $14.15 $14.19 $14.04 $14.14 $11.82 252,502
2020-01-22 $14.36 $14.43 $14.29 $14.33 $11.98 293,608
2020-01-21 $14.36 $14.41 $14.28 $14.29 $11.94 445,382
2020-01-17 $14.72 $14.72 $14.55 $14.64 $12.24 376,136
2020-01-16 $14.46 $14.57 $14.43 $14.51 $12.13 327,301
2020-01-15 $14.71 $14.72 $14.50 $14.53 $12.15 210,925
2020-01-14 $14.42 $14.59 $14.30 $14.47 $12.09 332,894
2020-01-13 $14.01 $14.33 $13.93 $14.22 $11.89 834,941
2020-01-10 $14.28 $14.32 $13.88 $13.90 $11.62 360,413
2020-01-09 $14.55 $14.55 $14.33 $14.34 $11.99 153,114
2020-01-08 $14.33 $14.60 $14.33 $14.52 $12.14 193,510
2020-01-07 $14.38 $14.47 $14.25 $14.40 $12.04 211,602
2020-01-06 $14.36 $14.44 $14.31 $14.39 $12.03 199,396
2020-01-03 $14.44 $14.51 $14.34 $14.39 $12.03 378,402
2020-01-02 $14.37 $14.77 $14.34 $14.77 $12.35 475,485
2019-12-31 $14.02 $14.10 $13.90 $14.03 $11.73 782,091
2019-12-30 $14.41 $14.52 $14.15 $14.17 $11.84 877,168
2019-12-27 $14.34 $14.35 $14.02 $14.02 $11.72 481,112
2019-12-26 $14.21 $14.37 $14.20 $14.28 $11.94 245,226
2019-12-24 $14.08 $14.34 $14.08 $14.25 $11.91 192,044
2019-12-23 $14.11 $14.26 $14.04 $14.10 $11.79 626,303
2019-12-20 $14.02 $14.11 $13.89 $13.89 $11.61 1,443,740
2019-12-19 $13.95 $14.11 $13.76 $14.05 $11.74 535,331
2019-12-18 $14.04 $14.10 $13.89 $13.93 $11.64 688,433
2019-12-17 $14.19 $14.22 $14.02 $14.14 $11.82 389,861
2019-12-16 $14.60 $14.76 $14.40 $14.46 $12.09 693,971
2019-12-13 $13.97 $14.30 $13.97 $14.11 $11.79 454,726
2019-12-12 $13.45 $13.66 $13.41 $13.58 $11.35 424,586
2019-12-11 $13.46 $13.64 $13.26 $13.54 $11.32 439,391
2019-12-10 $13.99 $14.09 $13.73 $13.75 $11.49 474,123
2019-12-09 $14.39 $14.59 $14.37 $14.45 $12.08 276,328
2019-12-06 $14.43 $14.73 $14.39 $14.72 $12.30 274,736
2019-12-05 $14.35 $14.42 $14.22 $14.32 $11.97 251,776
2019-12-04 $14.23 $14.29 $14.12 $14.20 $11.87 218,059
2019-12-03 $14.16 $14.32 $14.10 $14.24 $11.90 469,534
2019-12-02 $14.49 $14.50 $14.13 $14.22 $11.89 370,129
2019-11-29 $14.48 $14.70 $14.42 $14.67 $12.26 246,530
2019-11-27 $14.60 $14.89 $14.57 $14.83 $12.40 201,852
2019-11-26 $14.42 $14.60 $14.41 $14.56 $12.17 355,623
2019-11-25 $14.16 $14.30 $14.15 $14.26 $11.92 478,544
2019-11-22 $14.15 $14.22 $14.05 $14.09 $11.78 206,122
2019-11-21 $13.90 $13.98 $13.80 $13.98 $11.69 393,486
2019-11-20 $13.96 $14.20 $13.84 $14.06 $11.75 449,944
2019-11-19 $13.59 $13.61 $13.44 $13.53 $11.31 179,616
2019-11-18 $13.63 $13.67 $13.52 $13.55 $11.33 282,544
2019-11-15 $13.77 $13.80 $13.64 $13.72 $11.47 193,318
2019-11-14 $13.53 $13.67 $13.50 $13.62 $11.38 305,810
2019-11-13 $13.79 $13.80 $13.50 $13.57 $11.34 318,923
2019-11-12 $14.17 $14.34 $14.11 $14.18 $11.85 350,883
2019-11-11 $13.91 $14.18 $13.87 $14.03 $11.73 344,471
2019-11-08 $13.85 $13.95 $13.78 $13.94 $11.65 416,367
2019-11-07 $13.81 $13.89 $13.70 $13.73 $11.48 224,762
2019-11-06 $13.52 $13.75 $13.48 $13.62 $11.38 257,228
2019-11-05 $13.32 $13.59 $13.31 $13.55 $11.33 550,282
2019-11-04 $13.24 $13.53 $13.22 $13.52 $11.30 701,017
2019-11-01 $13.38 $13.48 $13.31 $13.37 $11.18 664,207
2019-10-31 $13.85 $13.85 $13.59 $13.72 $11.47 355,374
2019-10-30 $13.66 $13.91 $13.57 $13.84 $11.57 321,273
2019-10-29 $13.85 $13.95 $13.76 $13.80 $11.53 188,622
2019-10-28 $13.55 $13.98 $13.52 $13.85 $11.58 316,634
2019-10-25 $13.38 $13.62 $13.33 $13.61 $11.38 289,108
2019-10-24 $13.30 $13.56 $13.13 $13.51 $11.29 728,477
2019-10-23 $13.01 $13.18 $12.98 $13.03 $10.89 322,628
2019-10-22 $13.13 $13.19 $13.00 $13.01 $10.87 466,216
2019-10-21 $13.42 $13.66 $13.03 $13.03 $10.89 2,434,061
2019-10-18 $14.22 $16.49 $13.91 $15.17 $12.68 1,485,182
2019-10-17 $14.53 $14.69 $14.40 $14.55 $12.16 531,671
2019-10-16 $14.57 $14.60 $14.20 $14.50 $12.12 928,698
2019-10-15 $13.85 $14.23 $13.71 $13.87 $11.59 846,261
2019-10-14 $13.30 $13.51 $13.23 $13.40 $11.20 324,691
2019-10-11 $13.48 $13.85 $13.48 $13.67 $11.43 365,740
2019-10-10 $13.02 $13.28 $12.98 $13.22 $11.05 293,306
2019-10-09 $13.06 $13.10 $12.94 $13.01 $10.87 525,273
2019-10-08 $12.90 $13.18 $12.86 $13.02 $10.88 686,645
2019-10-07 $12.84 $13.06 $12.76 $12.85 $10.74 656,878
2019-10-04 $13.10 $13.21 $12.98 $13.19 $11.03 665,324
2019-10-03 $13.03 $13.08 $12.81 $12.97 $10.84 465,229
2019-10-02 $12.98 $13.13 $12.81 $13.05 $10.91 771,209
2019-10-01 $13.88 $13.89 $13.33 $13.41 $11.21 434,561
2019-09-30 $13.77 $14.22 $13.70 $14.15 $11.83 627,639
2019-09-27 $13.88 $14.07 $13.84 $13.99 $11.69 703,191
2019-09-26 $13.76 $13.87 $13.71 $13.85 $11.58 307,217
2019-09-25 $13.57 $13.77 $13.47 $13.73 $11.48 450,286
2019-09-24 $14.05 $14.13 $13.77 $13.82 $11.55 975,498
2019-09-23 $14.04 $14.09 $13.87 $14.03 $11.73 894,650
2019-09-20 $14.73 $14.82 $14.35 $14.46 $12.09 4,554,359
2019-09-19 $14.83 $14.87 $14.56 $14.66 $12.25 760,181
2019-09-18 $14.66 $14.70 $14.44 $14.56 $12.17 894,473
2019-09-17 $14.42 $14.52 $14.38 $14.41 $12.04 728,978
2019-09-16 $14.06 $14.34 $14.03 $14.21 $11.88 892,878
2019-09-13 $14.02 $14.14 $13.88 $13.92 $11.64 653,031
2019-09-12 $13.72 $13.88 $13.60 $13.84 $11.57 1,620,336
2019-09-11 $13.72 $13.93 $13.65 $13.74 $11.48 489,047
2019-09-10 $13.49 $13.97 $13.47 $13.88 $11.60 1,129,830
2019-09-09 $13.45 $13.55 $13.16 $13.27 $11.09 1,609,752
2019-09-06 $13.44 $13.50 $13.26 $13.30 $11.12 527,187
2019-09-05 $13.26 $13.35 $13.22 $13.30 $11.12 456,303
2019-09-04 $13.29 $13.56 $13.22 $13.42 $10.75 977,818
2019-09-03 $13.19 $13.54 $13.16 $13.29 $10.64 2,376,138
2019-08-30 $13.57 $13.82 $13.33 $13.80 $11.05 2,058,031
2019-08-29 $13.60 $14.18 $12.50 $12.98 $10.39 3,253,198
2019-08-28 $18.98 $19.05 $18.81 $18.89 $15.13 599,402
2019-08-27 $19.36 $19.45 $18.88 $19.06 $15.26 664,801
2019-08-26 $19.17 $19.17 $18.86 $19.00 $15.22 314,950
2019-08-23 $19.30 $19.54 $18.97 $19.00 $15.22 167,051
2019-08-22 $19.59 $19.63 $19.33 $19.44 $15.57 206,377
2019-08-21 $19.46 $19.67 $19.37 $19.53 $15.64 275,436
2019-08-20 $19.06 $19.17 $18.90 $18.99 $15.21 222,555
2019-08-19 $19.25 $19.38 $19.18 $19.21 $15.38 351,671
2019-08-16 $19.02 $19.40 $19.02 $19.36 $15.50 401,365
2019-08-15 $18.88 $19.09 $18.79 $18.87 $15.11 287,892
2019-08-14 $19.13 $19.16 $18.65 $18.77 $15.03 322,293
2019-08-13 $19.29 $19.50 $19.21 $19.34 $15.49 437,621
2019-08-12 $20.11 $20.13 $19.60 $19.74 $15.81 262,542
2019-08-09 $20.18 $20.25 $19.96 $20.01 $16.02 360,783
2019-08-08 $20.34 $20.60 $20.32 $20.48 $16.40 371,823
2019-08-07 $19.93 $20.16 $19.77 $20.09 $16.09 300,787
2019-08-06 $20.38 $20.51 $20.04 $20.33 $16.28 346,431
2019-08-05 $20.14 $20.15 $19.54 $19.77 $15.83 365,954
2019-08-02 $21.33 $21.41 $20.72 $20.90 $16.74 400,208
2019-08-01 $21.15 $21.64 $20.91 $20.97 $16.79 373,834
2019-07-31 $21.13 $21.31 $20.58 $20.86 $16.70 428,193
2019-07-30 $21.03 $21.29 $20.95 $21.09 $16.89 220,478
2019-07-29 $21.25 $21.28 $20.82 $21.00 $16.82 273,895
2019-07-26 $21.27 $21.41 $21.19 $21.26 $17.03 188,925
2019-07-25 $21.13 $21.19 $20.83 $20.83 $16.68 250,005
2019-07-24 $21.06 $21.29 $20.99 $21.20 $16.98 242,508
2019-07-23 $20.85 $20.97 $20.66 $20.78 $16.64 234,116
2019-07-22 $20.63 $21.07 $20.54 $20.84 $16.69 391,382
2019-07-19 $20.78 $20.83 $20.43 $20.44 $16.37 257,246
2019-07-18 $21.01 $21.08 $20.71 $20.83 $16.68 329,563
2019-07-17 $21.04 $21.29 $20.89 $20.90 $16.74 471,663
2019-07-16 $20.56 $20.95 $20.51 $20.65 $16.54 357,455
2019-07-15 $20.94 $21.03 $20.46 $20.67 $16.55 926,890
2019-07-12 $22.14 $22.18 $21.94 $22.00 $17.62 346,907
2019-07-11 $21.98 $22.06 $21.57 $21.64 $17.33 512,560
2019-07-10 $22.13 $22.40 $21.66 $22.06 $17.67 1,459,386
2019-07-09 $25.69 $25.79 $24.26 $24.50 $19.62 799,871
2019-07-08 $26.27 $26.35 $26.07 $26.21 $20.99 234,298
2019-07-05 $26.23 $26.41 $26.11 $26.39 $21.13 184,600
2019-07-03 $26.96 $27.25 $26.96 $27.18 $21.77 156,366
2019-07-02 $26.84 $27.00 $26.84 $26.93 $21.57 205,794
2019-07-01 $26.75 $26.92 $26.63 $26.72 $21.40 283,765
2019-06-28 $26.02 $26.26 $25.91 $26.19 $20.97 308,706
2019-06-27 $25.81 $26.00 $25.72 $25.80 $20.66 260,462
2019-06-26 $25.84 $26.08 $25.65 $25.75 $20.62 345,289
2019-06-25 $26.49 $26.69 $26.29 $26.32 $21.08 382,478
2019-06-24 $26.08 $26.41 $25.99 $26.32 $21.08 485,969
2019-06-21 $25.48 $25.48 $25.17 $25.31 $20.27 524,624
2019-06-20 $25.71 $25.82 $25.40 $25.51 $20.43 337,412
2019-06-19 $25.18 $25.24 $25.01 $25.05 $20.06 346,530
2019-06-18 $25.39 $25.62 $25.35 $25.40 $20.34 218,562
2019-06-17 $24.98 $25.25 $24.98 $25.01 $20.03 335,589
2019-06-14 $24.94 $24.96 $24.67 $24.70 $19.78 221,837
2019-06-13 $25.07 $25.32 $24.99 $25.16 $20.15 198,605
2019-06-12 $25.37 $25.50 $25.27 $25.37 $20.32 321,075
2019-06-11 $25.55 $25.62 $25.24 $25.45 $20.38 320,296
2019-06-10 $24.78 $25.16 $24.74 $24.77 $19.84 238,245
2019-06-07 $24.67 $24.80 $24.61 $24.66 $19.75 245,526
2019-06-06 $24.43 $24.44 $24.17 $24.27 $19.44 239,185
2019-06-05 $24.47 $24.49 $24.04 $24.21 $19.39 282,974
2019-06-04 $23.57 $23.90 $23.31 $23.90 $19.14 1,036,945
2019-06-03 $23.86 $23.88 $23.21 $23.47 $18.80 388,400
2019-05-31 $23.99 $24.15 $23.83 $23.97 $19.20 390,272
2019-05-30 $24.03 $24.15 $23.82 $23.93 $19.16 260,268
2019-05-29 $23.94 $24.11 $23.61 $23.76 $19.03 274,069
2019-05-28 $25.19 $25.29 $24.63 $24.65 $19.74 771,231
2019-05-24 $25.02 $25.04 $24.76 $24.88 $19.92 417,169
2019-05-23 $24.89 $24.89 $24.35 $24.59 $19.69 410,351
2019-05-22 $24.91 $25.13 $24.86 $25.01 $20.03 335,624
2019-05-21 $24.71 $24.90 $24.52 $24.64 $19.73 266,612
2019-05-20 $24.21 $24.21 $23.94 $24.04 $19.25 401,370
2019-05-17 $24.24 $24.30 $23.93 $23.95 $19.18 238,987
2019-05-16 $23.54 $23.99 $23.54 $23.99 $19.21 284,961
2019-05-15 $22.97 $23.62 $22.97 $23.32 $18.67 292,446
2019-05-14 $22.85 $23.19 $22.78 $23.08 $18.48 182,784
2019-05-13 $22.92 $22.95 $22.39 $22.46 $17.99 284,870
2019-05-10 $23.37 $23.52 $23.13 $23.41 $18.75 362,545
2019-05-09 $22.91 $23.47 $22.76 $23.37 $18.71 204,218
2019-05-08 $23.30 $23.59 $23.21 $23.41 $18.75 325,844
2019-05-07 $23.13 $23.20 $22.63 $22.90 $18.34 280,811
2019-05-06 $22.91 $23.52 $22.65 $23.42 $18.75 214,200
2019-05-03 $23.38 $23.68 $23.25 $23.60 $18.90 504,350
2019-05-02 $23.26 $23.28 $22.80 $23.13 $18.52 529,402
2019-05-01 $24.54 $24.70 $23.69 $23.69 $18.97 570,627
2019-04-30 $25.14 $25.27 $24.87 $24.96 $19.99 502,952
2019-04-29 $24.68 $25.16 $24.57 $25.10 $16.61 727,293
2019-04-26 $24.51 $24.64 $24.00 $24.59 $16.27 473,157
2019-04-25 $24.90 $25.03 $24.69 $24.85 $16.45 463,261
2019-04-24 $25.46 $25.69 $25.45 $25.48 $16.86 550,763
2019-04-23 $24.57 $25.00 $24.57 $24.92 $16.49 390,099
2019-04-22 $24.65 $24.91 $24.64 $24.90 $16.48 254,316
2019-04-18 $24.74 $24.89 $24.59 $24.77 $16.39 314,086
2019-04-17 $25.19 $25.19 $24.56 $24.65 $16.31 297,416
2019-04-16 $25.25 $25.35 $25.06 $25.11 $16.62 389,150
2019-04-15 $25.37 $25.54 $25.28 $25.29 $16.74 529,730
2019-04-12 $25.33 $25.35 $25.10 $25.25 $16.71 488,986
2019-04-11 $25.18 $25.35 $25.11 $25.23 $16.70 344,864
2019-04-10 $25.11 $25.39 $25.11 $25.24 $16.70 304,330
2019-04-09 $25.07 $25.24 $25.02 $25.11 $16.62 233,662
2019-04-08 $25.56 $25.76 $25.39 $25.65 $16.98 527,144
2019-04-05 $25.48 $25.54 $25.17 $25.29 $16.74 724,962
2019-04-04 $26.15 $26.22 $24.73 $25.04 $16.57 2,051,508
2019-04-03 $27.09 $27.32 $26.92 $27.05 $17.90 1,313,879
2019-04-02 $26.58 $26.77 $26.48 $26.75 $17.70 554,557
2019-04-01 $26.17 $26.22 $26.03 $26.12 $17.29 636,316
2019-03-29 $25.72 $25.95 $25.71 $25.79 $17.07 443,862
2019-03-28 $26.26 $26.26 $25.84 $25.95 $17.17 624,666
2019-03-27 $26.39 $26.59 $26.32 $26.44 $17.50 1,091,621
2019-03-26 $25.70 $25.79 $25.54 $25.74 $17.03 645,819
2019-03-25 $25.40 $25.68 $25.07 $25.32 $16.76 849,796
2019-03-22 $25.76 $25.83 $25.30 $25.35 $16.78 705,787
2019-03-21 $25.35 $25.55 $25.29 $25.37 $16.79 407,967
2019-03-20 $25.40 $25.49 $25.14 $25.29 $16.74 574,655
2019-03-19 $25.37 $25.37 $25.00 $25.11 $16.62 317,304
2019-03-18 $25.06 $25.50 $25.03 $25.15 $16.64 385,285
2019-03-15 $25.25 $25.40 $25.12 $25.24 $16.70 457,900
2019-03-14 $25.25 $25.25 $24.88 $24.91 $16.49 522,102
2019-03-13 $25.14 $25.14 $24.93 $24.94 $16.51 597,975
2019-03-12 $24.58 $24.77 $24.53 $24.54 $16.24 248,879
2019-03-11 $24.18 $24.62 $24.18 $24.59 $16.27 233,624
2019-03-08 $24.14 $24.19 $23.93 $24.02 $15.90 249,477
2019-03-07 $24.28 $24.31 $24.02 $24.08 $15.94 292,723
2019-03-06 $24.61 $24.68 $24.39 $24.46 $16.19 210,504
2019-03-05 $24.21 $24.63 $24.19 $24.43 $16.17 240,794
2019-03-04 $24.52 $24.52 $24.03 $24.27 $16.06 439,679
2019-03-01 $24.90 $24.97 $24.57 $24.63 $16.30 485,677
2019-02-28 $24.64 $24.91 $24.57 $24.78 $16.40 758,305
2019-02-27 $25.20 $25.39 $25.17 $25.28 $16.35 614,275
2019-02-26 $24.35 $25.27 $24.26 $24.91 $16.11 1,188,810
2019-02-25 $24.39 $24.66 $24.33 $24.36 $15.75 379,496
2019-02-22 $24.36 $24.47 $24.19 $24.33 $15.73 390,743
2019-02-21 $24.21 $24.34 $24.10 $24.26 $15.69 601,236
2019-02-20 $24.05 $24.59 $23.95 $24.43 $15.80 1,786,236
2019-02-19 $23.19 $24.00 $23.19 $23.88 $15.44 997,410
2019-02-15 $21.79 $21.95 $21.50 $21.90 $14.16 911,379
2019-02-14 $21.89 $22.33 $21.80 $22.03 $14.24 1,102,026
2019-02-13 $19.57 $19.63 $19.30 $19.36 $12.52 516,459
2019-02-12 $19.52 $19.68 $19.42 $19.64 $12.70 380,044
2019-02-11 $19.82 $19.87 $19.70 $19.76 $12.78 243,105
2019-02-08 $19.54 $19.80 $19.50 $19.78 $12.79 245,825
2019-02-07 $19.79 $20.01 $19.69 $19.94 $12.89 412,759
2019-02-06 $19.93 $20.06 $19.77 $19.88 $12.85 505,050
2019-02-05 $19.73 $19.93 $19.68 $19.85 $12.83 481,013
2019-02-04 $19.37 $19.77 $19.35 $19.68 $12.72 495,656
2019-02-01 $19.09 $19.37 $19.03 $19.32 $12.49 425,722
2019-01-31 $19.15 $19.28 $18.99 $19.10 $12.35 466,768
2019-01-30 $19.57 $19.60 $19.24 $19.60 $12.67 371,730
2019-01-29 $19.59 $19.62 $19.31 $19.41 $12.55 280,816
2019-01-28 $19.21 $19.43 $18.99 $19.31 $12.49 434,177
2019-01-25 $19.60 $19.81 $19.57 $19.67 $12.72 445,830
2019-01-24 $19.41 $19.67 $19.41 $19.66 $12.71 346,580
2019-01-23 $19.36 $19.55 $19.26 $19.42 $12.56 366,420
2019-01-22 $19.27 $19.32 $18.98 $19.13 $12.37 303,924
2019-01-18 $19.28 $19.54 $19.27 $19.39 $12.54 710,122
2019-01-17 $19.12 $19.44 $19.12 $19.38 $12.53 381,660
2019-01-16 $19.23 $19.39 $19.22 $19.34 $12.50 300,865
2019-01-15 $18.87 $19.24 $18.84 $19.23 $12.43 386,439
2019-01-14 $18.90 $19.10 $18.84 $18.92 $12.23 307,642
2019-01-11 $19.10 $19.39 $19.00 $19.28 $12.47 595,097
2019-01-10 $19.06 $19.29 $18.98 $19.22 $12.43 301,226
2019-01-09 $19.14 $19.24 $18.88 $19.19 $12.41 499,892
2019-01-08 $18.45 $18.58 $18.25 $18.52 $11.97 519,291
2019-01-07 $17.80 $18.15 $17.73 $18.00 $11.64 359,957
2019-01-04 $17.46 $17.65 $17.31 $17.52 $11.33 917,582
2019-01-03 $17.24 $17.32 $16.94 $16.97 $10.97 513,340
2019-01-02 $17.01 $17.58 $16.95 $17.36 $11.22 414,482
2018-12-31 $17.32 $17.55 $17.08 $17.21 $11.13 747,945
2018-12-28 $17.15 $17.33 $16.96 $17.09 $11.05 710,676
2018-12-27 $16.48 $16.75 $16.07 $16.75 $10.83 777,589
2018-12-26 $16.86 $17.45 $16.65 $17.40 $11.25 886,845
2018-12-24 $17.31 $17.42 $16.83 $16.86 $10.90 1,072,878
2018-12-21 $17.15 $17.26 $16.52 $16.64 $10.76 1,543,433
2018-12-20 $17.62 $17.62 $16.67 $17.00 $10.99 1,581,883
2018-12-19 $17.71 $17.89 $17.14 $17.17 $11.10 679,083
2018-12-18 $17.39 $17.49 $17.20 $17.30 $11.19 530,975
2018-12-17 $17.76 $17.82 $17.08 $17.18 $11.11 918,529
2018-12-14 $18.14 $18.55 $18.06 $18.09 $11.70 522,265
2018-12-13 $18.92 $18.97 $18.56 $18.70 $12.09 438,671
2018-12-12 $18.90 $19.05 $18.63 $18.78 $12.14 565,847
2018-12-11 $18.81 $18.82 $18.12 $18.27 $11.81 560,896
2018-12-10 $18.40 $18.72 $18.27 $18.43 $11.92 597,954
2018-12-07 $19.08 $19.21 $18.29 $18.46 $11.94 620,635
2018-12-06 $18.96 $19.14 $18.62 $18.95 $12.25 1,112,259
2018-12-04 $19.79 $19.83 $19.09 $19.16 $12.39 861,733
2018-12-03 $19.97 $19.97 $19.57 $19.87 $12.85 859,525
2018-11-30 $19.70 $19.75 $19.40 $19.51 $12.61 628,482
2018-11-29 $19.99 $20.08 $19.85 $19.97 $12.91 1,222,375
2018-11-28 $19.82 $20.15 $19.63 $20.00 $12.93 1,179,719
2018-11-27 $19.64 $19.66 $19.26 $19.43 $12.56 683,372
2018-11-26 $19.84 $19.92 $19.42 $19.66 $12.71 893,919
2018-11-23 $19.05 $19.69 $19.05 $19.64 $12.70 721,613
2018-11-21 $18.70 $19.01 $18.61 $18.79 $12.15 730,071
2018-11-20 $18.57 $18.66 $18.12 $18.37 $11.88 1,012,173
2018-11-19 $19.31 $19.32 $18.51 $18.63 $12.05 1,259,865
2018-11-16 $18.69 $18.87 $18.49 $18.73 $12.11 730,916
2018-11-15 $17.84 $18.23 $17.77 $18.22 $11.78 745,868
2018-11-14 $18.16 $18.50 $17.65 $17.93 $11.59 1,353,423
2018-11-13 $16.44 $16.98 $16.44 $16.75 $10.83 554,191
2018-11-12 $16.50 $16.50 $16.02 $16.10 $10.41 875,566
2018-11-09 $16.87 $16.90 $16.36 $16.60 $10.73 865,754
2018-11-08 $16.89 $16.97 $16.66 $16.76 $10.84 792,414
2018-11-07 $16.25 $16.56 $16.19 $16.47 $10.65 630,731
2018-11-06 $16.09 $16.28 $16.05 $16.13 $10.43 699,939
2018-11-05 $17.00 $17.01 $16.29 $16.34 $10.57 1,184,710
2018-11-02 $16.40 $16.41 $15.75 $15.92 $10.29 2,713,941
2018-11-01 $15.93 $16.10 $15.70 $15.99 $10.34 898,328
2018-10-31 $15.44 $15.72 $15.33 $15.34 $9.92 791,944
2018-10-30 $15.05 $15.31 $14.92 $15.26 $9.87 2,126,105
2018-10-29 $15.67 $15.69 $14.73 $14.94 $9.66 2,150,580
2018-10-26 $15.45 $15.64 $15.19 $15.29 $9.89 893,537
2018-10-25 $16.13 $16.17 $15.82 $15.88 $10.27 827,313
2018-10-24 $16.86 $17.00 $15.76 $15.78 $10.20 1,087,111
2018-10-23 $16.94 $17.47 $16.92 $17.38 $11.24 2,640,130
2018-10-22 $17.35 $17.56 $17.26 $17.43 $11.27 380,682
2018-10-19 $17.56 $17.78 $17.25 $17.31 $11.19 514,372
2018-10-18 $18.46 $18.54 $17.70 $17.84 $11.53 692,869
2018-10-17 $18.84 $18.85 $18.51 $18.68 $12.08 505,632
2018-10-16 $18.50 $18.79 $18.37 $18.66 $12.07 1,050,404
2018-10-15 $18.21 $18.30 $17.96 $18.03 $11.66 694,774
2018-10-12 $18.00 $18.01 $17.64 $17.92 $11.59 703,115
2018-10-11 $17.97 $18.02 $17.30 $17.55 $11.35 1,047,470
2018-10-10 $18.18 $18.20 $17.60 $17.61 $11.39 1,011,440
2018-10-09 $18.00 $18.33 $17.89 $18.06 $11.68 878,658
2018-10-08 $17.88 $18.06 $17.76 $17.94 $11.60 643,696
2018-10-05 $18.45 $18.45 $17.62 $17.93 $11.59 1,063,017
2018-10-04 $18.88 $18.92 $18.51 $18.72 $12.10 472,419
2018-10-03 $18.89 $18.95 $18.73 $18.81 $12.16 381,681
2018-10-02 $18.72 $18.76 $18.58 $18.70 $12.09 683,060
2018-10-01 $18.70 $18.82 $18.56 $18.80 $12.16 1,048,651
2018-09-28 $18.53 $18.80 $18.46 $18.48 $11.95 920,303
2018-09-27 $18.14 $18.40 $18.00 $18.24 $11.79 546,793
2018-09-26 $17.99 $18.11 $17.80 $17.81 $11.52 1,173,937
2018-09-25 $18.03 $18.07 $17.75 $17.77 $11.49 593,884
2018-09-24 $17.77 $17.92 $17.66 $17.82 $11.52 263,818
2018-09-21 $17.89 $18.04 $17.71 $17.87 $11.55 1,525,237
2018-09-20 $17.82 $17.93 $17.73 $17.85 $11.54 561,904
2018-09-19 $17.45 $17.62 $17.34 $17.50 $11.32 578,028
2018-09-18 $17.24 $17.44 $17.24 $17.40 $11.25 551,977
2018-09-17 $17.31 $17.42 $17.06 $17.10 $11.06 1,366,427
2018-09-14 $17.32 $17.50 $17.30 $17.44 $11.28 457,329
2018-09-13 $17.43 $17.46 $17.23 $17.27 $11.17 287,457
2018-09-12 $17.17 $17.23 $17.01 $17.16 $11.10 460,365
2018-09-11 $17.01 $17.20 $16.97 $17.10 $11.06 545,044
2018-09-10 $17.09 $17.09 $16.81 $16.99 $10.99 411,469
2018-09-07 $16.56 $16.96 $16.56 $16.72 $10.81 434,665
2018-09-06 $16.81 $16.87 $16.53 $16.76 $10.84 776,863
2018-09-05 $17.02 $17.07 $16.80 $16.89 $10.92 462,080
2018-09-04 $17.22 $17.22 $16.91 $16.95 $10.96 671,406
2018-08-31 $17.11 $17.17 $16.97 $17.03 $11.01 510,954
2018-08-30 $17.24 $17.25 $16.99 $17.05 $11.02 469,760
2018-08-29 $17.02 $17.40 $17.00 $17.25 $11.15 617,226
2018-08-28 $16.84 $16.92 $16.69 $16.73 $10.82 312,444
2018-08-27 $16.70 $16.97 $16.70 $16.87 $10.91 379,907
2018-08-24 $16.88 $16.95 $16.65 $16.72 $10.81 471,447
2018-08-23 $16.69 $16.70 $16.53 $16.55 $10.70 560,385
2018-08-22 $16.49 $16.56 $16.47 $16.54 $10.69 1,151,963
2018-08-21 $16.42 $16.57 $16.35 $16.50 $10.67 1,222,605
2018-08-20 $16.15 $16.52 $16.13 $16.45 $10.64 724,365
2018-08-17 $15.76 $16.31 $15.72 $16.24 $10.50 719,344
2018-08-16 $16.07 $16.21 $15.98 $16.14 $10.44 1,324,312
2018-08-15 $15.59 $16.01 $15.57 $15.98 $10.33 1,211,909
2018-08-14 $15.96 $15.98 $15.69 $15.78 $10.20 862,114
2018-08-13 $16.05 $16.18 $15.97 $16.10 $10.41 366,003
2018-08-10 $15.79 $16.15 $15.79 $16.09 $10.40 790,580
2018-08-09 $16.01 $16.24 $16.00 $16.12 $10.42 1,003,806
2018-08-08 $15.71 $15.99 $15.68 $15.93 $10.30 566,481
2018-08-07 $15.68 $15.79 $15.55 $15.78 $10.20 1,040,866
2018-08-06 $15.47 $15.61 $15.25 $15.55 $10.05 1,119,382
2018-08-03 $16.17 $16.19 $15.95 $16.07 $10.39 726,543
2018-08-02 $15.45 $15.83 $15.44 $15.83 $10.24 1,017,548
2018-08-01 $15.97 $16.10 $15.92 $16.05 $10.01 757,595
2018-07-31 $16.49 $16.52 $16.17 $16.20 $10.10 1,836,454
2018-07-30 $16.95 $16.96 $16.67 $16.71 $10.42 899,643
2018-07-27 $17.35 $17.35 $16.87 $16.97 $10.58 708,944
2018-07-26 $17.17 $17.22 $17.04 $17.06 $10.64 1,656,790
2018-07-25 $16.91 $17.14 $16.73 $17.12 $10.68 1,886,965
2018-07-24 $16.81 $16.87 $16.47 $16.67 $10.40 1,652,958
2018-07-23 $16.26 $16.51 $16.24 $16.40 $10.23 922,024
2018-07-20 $16.49 $16.78 $16.49 $16.71 $10.42 893,949
2018-07-19 $16.43 $16.58 $16.32 $16.50 $10.29 371,341
2018-07-18 $16.57 $16.61 $16.43 $16.50 $10.29 460,283
2018-07-17 $16.72 $16.72 $16.46 $16.64 $10.38 714,049
2018-07-16 $16.23 $16.48 $16.11 $16.37 $10.21 695,901
2018-07-13 $16.75 $16.95 $16.59 $16.63 $10.37 1,118,994
2018-07-12 $16.18 $16.23 $16.00 $16.16 $10.08 1,253,173
2018-07-11 $15.11 $16.29 $15.05 $15.79 $9.85 3,335,224
2018-07-10 $17.17 $17.25 $16.99 $17.11 $10.67 877,014
2018-07-09 $17.02 $17.13 $16.82 $17.12 $10.68 794,653
2018-07-06 $16.60 $16.75 $16.51 $16.70 $10.41 480,064
2018-07-05 $16.69 $16.73 $16.49 $16.60 $10.35 645,161
2018-07-03 $16.60 $16.66 $16.17 $16.26 $10.14 1,820,031
2018-07-02 $18.12 $18.12 $17.35 $17.67 $11.02 1,527,984
2018-06-29 $17.46 $17.59 $17.25 $17.27 $10.77 528,266
2018-06-28 $16.60 $16.86 $16.52 $16.79 $10.47 291,760
2018-06-27 $17.08 $17.47 $17.06 $17.10 $10.66 420,955
2018-06-26 $16.67 $16.89 $16.62 $16.86 $10.51 667,910
2018-06-25 $17.23 $17.29 $16.98 $17.16 $10.70 624,757
2018-06-22 $17.88 $18.05 $17.81 $17.92 $11.17 282,666
2018-06-21 $18.17 $18.18 $17.92 $18.00 $11.22 142,953
2018-06-20 $18.22 $18.27 $17.95 $18.16 $11.32 477,062
2018-06-19 $17.67 $18.06 $17.65 $17.97 $11.21 573,485
2018-06-18 $18.02 $18.18 $17.96 $18.11 $11.29 583,779
2018-06-15 $17.94 $18.06 $17.70 $17.98 $11.21 855,591
2018-06-14 $18.20 $18.30 $18.12 $18.17 $11.33 748,916
2018-06-13 $17.87 $18.14 $17.87 $17.93 $11.18 499,718
2018-06-12 $17.92 $18.20 $17.92 $18.11 $11.29 1,269,333
2018-06-11 $18.00 $18.13 $18.00 $18.08 $11.27 1,241,609
2018-06-08 $17.76 $18.07 $17.70 $17.99 $11.22 391,815
2018-06-07 $18.06 $18.06 $17.84 $17.96 $11.20 497,685
2018-06-06 $17.84 $18.05 $17.82 $18.01 $11.23 731,280
2018-06-05 $17.77 $18.04 $17.77 $17.97 $11.21 1,114,506
2018-06-04 $18.06 $18.09 $17.32 $17.68 $11.03 511,194
2018-06-01 $17.81 $17.81 $17.61 $17.76 $11.08 580,781
2018-05-31 $17.79 $17.81 $17.60 $17.70 $11.04 762,777
2018-05-30 $17.87 $17.87 $17.65 $17.81 $11.11 865,610
2018-05-29 $17.35 $17.55 $17.26 $17.34 $10.81 384,354
2018-05-25 $17.96 $17.96 $17.70 $17.78 $11.09 476,489
2018-05-24 $18.04 $18.07 $17.61 $17.91 $11.17 795,810
2018-05-23 $18.34 $18.40 $17.94 $18.12 $11.30 1,455,285
2018-05-22 $18.50 $18.68 $18.34 $18.38 $11.46 1,480,274
2018-05-21 $18.35 $18.35 $17.80 $17.85 $11.13 899,801
2018-05-18 $18.30 $18.37 $18.04 $18.06 $11.26 1,007,601
2018-05-17 $18.53 $18.65 $17.96 $18.07 $11.27 1,451,973
2018-05-16 $18.24 $18.32 $17.94 $18.06 $11.26 891,422
2018-05-15 $17.29 $17.29 $16.97 $17.08 $10.65 631,180
2018-05-14 $17.40 $17.45 $17.17 $17.18 $10.71 289,019
2018-05-11 $17.55 $17.72 $17.49 $17.55 $10.94 686,218
2018-05-10 $17.13 $17.37 $17.04 $17.30 $10.79 1,086,935
2018-05-09 $17.15 $17.39 $17.08 $17.26 $10.76 2,041,570
2018-05-08 $16.96 $17.08 $16.84 $17.07 $10.64 768,977
2018-05-07 $17.30 $17.36 $17.18 $17.23 $10.74 1,120,224
2018-05-04 $17.12 $17.35 $16.97 $17.20 $10.73 1,799,216
2018-05-03 $16.95 $17.17 $16.84 $17.05 $10.63 730,336
2018-05-02 $17.23 $17.34 $17.05 $17.12 $10.68 512,407
2018-05-01 $17.20 $17.32 $17.17 $17.26 $10.76 522,542
2018-04-30 $17.32 $17.48 $17.23 $17.32 $10.80 587,854
2018-04-27 $17.54 $17.64 $17.40 $17.52 $10.93 493,464
2018-04-26 $17.77 $17.85 $17.66 $17.76 $11.08 838,099
2018-04-25 $17.60 $17.88 $17.44 $17.85 $11.13 476,976
2018-04-24 $18.11 $18.12 $17.71 $17.99 $11.22 838,136
2018-04-23 $18.11 $18.60 $18.06 $18.27 $11.39 1,114,075
2018-04-20 $18.00 $18.27 $17.98 $18.19 $11.34 492,713
2018-04-19 $18.31 $18.50 $18.11 $18.18 $11.34 528,401
2018-04-18 $18.12 $18.37 $17.93 $18.19 $11.34 1,019,441
2018-04-17 $18.02 $18.55 $18.02 $18.27 $11.39 975,557
2018-04-16 $18.23 $18.24 $17.68 $17.87 $11.14 1,464,283
2018-04-13 $18.44 $18.82 $18.06 $18.43 $11.49 3,537,878
2018-04-12 $18.76 $18.81 $17.15 $17.74 $11.06 6,959,349
2018-04-11 $16.22 $16.77 $16.22 $16.49 $10.28 1,091,267
2018-04-10 $16.64 $16.79 $16.31 $16.33 $10.18 1,732,611
2018-04-09 $16.14 $16.49 $15.92 $16.27 $10.15 1,506,826
2018-04-06 $15.48 $15.97 $15.44 $15.65 $9.76 2,143,647
2018-04-05 $14.80 $15.31 $14.67 $15.25 $9.51 1,848,316
2018-04-04 $13.94 $14.30 $13.92 $14.25 $8.89 1,667,236
2018-04-03 $13.94 $14.30 $13.93 $14.24 $8.88 2,847,311
2018-04-02 $13.90 $14.17 $13.89 $14.10 $8.79 1,173,202
2018-03-29 $13.90 $14.07 $13.82 $14.04 $8.76 2,182,334
2018-03-28 $13.69 $14.16 $13.64 $14.14 $8.82 3,280,384
2018-03-27 $13.38 $13.83 $13.32 $13.72 $8.56 3,034,504
2018-03-26 $13.46 $13.54 $13.03 $13.33 $8.31 2,675,297
2018-03-23 $13.37 $13.58 $13.15 $13.30 $8.29 3,998,868
2018-03-22 $12.83 $13.01 $12.67 $12.99 $8.10 7,703,218
2018-03-21 $13.46 $13.81 $13.21 $13.25 $8.26 6,655,072
2018-03-20 $14.46 $14.46 $13.68 $14.00 $8.73 8,654,452
2018-03-19 $12.93 $15.63 $12.85 $14.01 $8.74 30,070,611
2018-03-16 $26.33 $26.49 $26.16 $26.21 $16.34 1,430,222
2018-03-15 $27.04 $27.05 $26.60 $26.75 $16.68 789,982
2018-03-14 $27.77 $27.81 $27.41 $27.59 $17.21 411,141
2018-03-13 $27.93 $28.03 $27.46 $27.55 $17.18 569,536
2018-03-12 $27.84 $27.94 $27.72 $27.75 $17.30 565,666
2018-03-09 $27.71 $28.14 $27.70 $28.09 $17.52 629,009
2018-03-08 $27.61 $27.81 $27.47 $27.66 $17.25 1,342,144
2018-03-07 $27.90 $28.01 $27.66 $27.88 $17.39 438,447
2018-03-06 $28.21 $28.38 $28.14 $28.23 $17.60 461,389
2018-03-05 $27.40 $28.17 $27.39 $28.10 $17.52 596,421
2018-03-02 $27.38 $27.82 $27.24 $27.79 $17.33 380,375
2018-03-01 $27.80 $27.85 $27.21 $27.29 $17.02 622,436
2018-02-28 $28.50 $28.55 $28.06 $28.06 $17.50 627,296
2018-02-27 $28.69 $28.73 $28.37 $28.43 $17.73 483,255
2018-02-26 $28.77 $28.87 $28.61 $28.80 $17.96 762,935
2018-02-23 $28.26 $28.50 $28.23 $28.43 $17.73 433,717
2018-02-22 $28.65 $28.83 $28.48 $28.56 $17.81 342,684
2018-02-21 $28.60 $28.88 $28.56 $28.60 $17.83 665,882
2018-02-20 $28.56 $29.03 $28.45 $28.70 $17.90 417,553
2018-02-16 $29.40 $29.87 $29.35 $29.51 $18.40 400,360
2018-02-15 $29.05 $29.69 $28.93 $29.66 $18.50 1,062,174
2018-02-14 $28.12 $28.77 $28.12 $28.68 $17.88 488,016
2018-02-13 $28.03 $28.17 $27.90 $27.95 $17.43 748,450
2018-02-12 $27.57 $28.08 $27.57 $27.89 $17.39 644,878
2018-02-09 $27.74 $27.85 $27.16 $27.75 $17.30 1,486,899
2018-02-08 $28.98 $29.01 $28.06 $28.07 $17.50 839,395
2018-02-07 $27.95 $28.57 $27.90 $28.15 $17.55 1,692,881
2018-02-06 $28.69 $29.27 $28.33 $29.25 $18.24 1,314,502
2018-02-05 $29.32 $29.63 $28.78 $28.78 $17.95 1,838,618
2018-02-02 $30.24 $30.33 $29.76 $29.86 $18.62 1,123,405
2018-02-01 $30.06 $30.32 $29.98 $30.17 $18.81 754,404
2018-01-31 $30.34 $30.51 $30.19 $30.24 $18.86 1,309,231
2018-01-30 $30.75 $30.75 $30.46 $30.49 $19.01 1,431,264
2018-01-29 $30.94 $30.94 $30.44 $30.52 $19.03 1,825,334
2018-01-26 $31.17 $31.20 $30.81 $31.15 $19.43 1,336,664
2018-01-25 $31.33 $31.40 $30.67 $30.68 $19.13 1,547,490
2018-01-24 $30.93 $31.04 $30.65 $30.81 $19.21 1,067,650
2018-01-23 $30.53 $30.59 $30.28 $30.40 $18.96 1,274,099
2018-01-22 $30.02 $30.35 $29.93 $30.30 $18.89 910,546
2018-01-19 $29.89 $29.94 $29.76 $29.93 $18.66 1,321,805
2018-01-18 $29.72 $30.17 $29.72 $30.12 $18.78 1,639,241
2018-01-17 $30.28 $30.48 $29.50 $30.19 $18.61 4,895,008
2018-01-16 $30.74 $31.09 $30.60 $30.70 $18.93 2,449,099
2018-01-12 $31.24 $31.57 $31.17 $31.42 $19.37 1,675,720
2018-01-11 $30.54 $31.03 $30.21 $30.79 $18.98 2,338,707
2018-01-10 $30.46 $30.75 $30.38 $30.57 $18.85 4,765,542
2018-01-09 $29.71 $29.88 $29.55 $29.83 $18.39 5,076,477
2018-01-08 $28.67 $29.34 $28.61 $28.92 $17.83 2,542,833
2018-01-05 $34.75 $34.99 $34.52 $34.68 $21.38 786,725
2018-01-04 $34.49 $34.74 $34.31 $34.72 $21.40 637,989
2018-01-03 $33.81 $34.14 $33.81 $33.86 $20.87 627,333
2018-01-02 $33.71 $33.71 $33.30 $33.64 $20.74 605,243
2017-12-29 $33.80 $33.98 $33.59 $33.59 $20.71 623,919
2017-12-28 $33.10 $33.31 $33.05 $33.19 $20.46 274,239
2017-12-27 $33.18 $33.33 $32.76 $32.92 $20.29 822,386
2017-12-26 $32.65 $33.12 $32.50 $33.10 $20.41 650,455
2017-12-22 $33.15 $33.28 $32.98 $33.07 $20.39 303,968
2017-12-21 $33.59 $33.59 $33.09 $33.14 $20.43 458,066
2017-12-20 $33.22 $33.36 $33.04 $33.10 $20.41 326,745
2017-12-19 $33.01 $33.20 $32.96 $33.12 $20.42 801,367
2017-12-18 $33.76 $34.00 $33.58 $33.71 $20.78 734,784
2017-12-15 $33.20 $33.60 $33.19 $33.41 $20.60 1,100,600
2017-12-14 $33.46 $33.48 $33.24 $33.30 $20.53 814,500
2017-12-13 $33.02 $33.21 $33.01 $33.15 $20.44 866,712
2017-12-12 $33.05 $33.08 $32.76 $32.92 $20.29 778,075
2017-12-11 $32.47 $32.55 $32.40 $32.49 $20.03 566,838
2017-12-08 $32.58 $32.66 $32.24 $32.36 $19.95 421,438
2017-12-07 $32.33 $32.61 $32.27 $32.57 $20.08 652,106
2017-12-06 $32.50 $32.65 $32.27 $32.29 $19.91 568,214
2017-12-05 $32.78 $33.31 $32.76 $32.93 $20.30 529,621
2017-12-04 $33.04 $33.14 $32.67 $32.68 $20.15 629,689
2017-12-01 $33.19 $33.28 $32.88 $33.01 $20.35 424,250
2017-11-30 $33.40 $33.63 $33.19 $33.50 $20.65 612,358
2017-11-29 $34.16 $34.17 $33.16 $33.33 $20.55 863,240
2017-11-28 $34.09 $34.57 $33.97 $34.34 $21.17 827,199
2017-11-27 $34.19 $34.21 $33.93 $34.11 $21.03 1,020,462
2017-11-24 $35.50 $35.53 $35.34 $35.46 $21.86 286,155
2017-11-22 $35.93 $36.02 $35.70 $35.88 $22.12 549,658
2017-11-21 $35.89 $36.21 $35.75 $35.81 $22.08 900,222
2017-11-20 $35.56 $35.81 $35.46 $35.73 $22.03 902,277
2017-11-17 $35.69 $35.72 $35.33 $35.44 $21.85 686,318
2017-11-16 $35.40 $35.68 $35.31 $35.53 $21.90 879,938
2017-11-15 $34.57 $34.71 $34.50 $34.63 $21.35 705,962
2017-11-14 $34.54 $34.62 $34.49 $34.53 $21.29 1,619,265
2017-11-13 $34.08 $34.40 $34.06 $34.27 $21.13 1,317,632
2017-11-10 $34.68 $34.72 $34.43 $34.53 $21.29 654,764
2017-11-09 $34.46 $34.59 $34.33 $34.52 $21.28 709,403
2017-11-08 $34.50 $34.97 $34.48 $34.97 $21.56 1,958,182
2017-11-07 $34.87 $34.89 $34.46 $34.58 $21.32 581,857
2017-11-06 $34.82 $34.83 $34.63 $34.72 $21.40 834,242
2017-11-03 $34.86 $34.89 $34.62 $34.84 $21.48 1,156,591
2017-11-02 $34.74 $35.04 $34.67 $34.86 $21.49 1,235,786
2017-11-01 $35.31 $35.55 $35.25 $35.38 $21.81 1,080,755
2017-10-31 $34.85 $35.09 $34.66 $34.93 $21.53 1,652,907
2017-10-30 $34.29 $34.32 $34.18 $34.28 $21.13 501,852
2017-10-27 $33.80 $34.06 $33.70 $33.98 $20.95 878,306
2017-10-26 $33.60 $33.89 $33.47 $33.67 $20.76 2,707,820
2017-10-25 $33.37 $33.61 $33.32 $33.56 $20.69 847,614
2017-10-24 $32.93 $32.98 $32.81 $32.91 $20.29 940,953
2017-10-23 $32.94 $33.20 $32.79 $33.05 $20.37 686,442
2017-10-20 $32.50 $32.57 $32.39 $32.45 $20.00 726,902
2017-10-19 $32.37 $32.66 $32.30 $32.43 $19.99 1,288,611
2017-10-18 $32.38 $32.52 $32.29 $32.45 $20.00 800,365
2017-10-17 $32.50 $32.51 $32.00 $32.17 $19.83 692,798
2017-10-16 $32.07 $32.53 $32.04 $32.47 $20.02 1,596,557
2017-10-13 $32.01 $32.06 $31.96 $31.97 $19.71 570,111
2017-10-12 $31.82 $31.99 $31.76 $31.92 $19.68 1,631,870
2017-10-11 $31.70 $31.84 $31.60 $31.79 $19.60 1,287,531
2017-10-10 $31.99 $32.00 $31.69 $31.80 $19.60 1,036,790
2017-10-09 $31.81 $31.81 $31.68 $31.73 $19.56 912,074
2017-10-06 $31.60 $31.75 $31.54 $31.58 $19.47 1,337,293
2017-10-05 $31.85 $31.95 $31.70 $31.79 $19.60 3,328,041
2017-10-04 $31.83 $31.85 $31.57 $31.67 $19.52 1,378,659
2017-10-03 $31.64 $31.65 $31.50 $31.58 $19.47 1,860,965
2017-10-02 $32.00 $32.03 $31.76 $31.87 $19.65 1,890,720
2017-09-29 $31.90 $32.03 $31.74 $31.90 $19.67 1,565,131
2017-09-28 $32.17 $32.24 $31.52 $31.65 $19.51 2,480,389
2017-09-27 $32.55 $32.61 $32.32 $32.32 $19.92 1,134,772
2017-09-26 $32.70 $32.78 $32.38 $32.57 $20.08 953,218
2017-09-25 $33.05 $33.18 $32.73 $32.94 $20.31 1,753,524
2017-09-22 $32.89 $32.92 $32.78 $32.85 $20.25 1,635,281
2017-09-21 $32.78 $32.80 $32.54 $32.55 $20.07 1,331,295
2017-09-20 $33.05 $33.09 $32.82 $32.82 $20.23 1,937,957
2017-09-19 $33.14 $33.19 $32.93 $33.10 $20.41 2,613,990
2017-09-18 $32.65 $32.80 $32.40 $32.43 $19.99 2,445,960
2017-09-15 $32.55 $32.67 $32.29 $32.47 $20.02 4,117,992
2017-09-14 $32.31 $32.31 $32.05 $32.19 $19.84 3,276,459
2017-09-13 $32.08 $32.13 $31.92 $31.97 $19.71 2,993,282
2017-09-12 $31.72 $32.39 $31.64 $32.15 $19.82 4,238,687
2017-09-11 $31.50 $31.85 $31.15 $31.48 $19.41 9,147,418
2017-09-08 $31.80 $32.03 $30.75 $30.99 $19.10 13,320,484
2017-09-07 $31.63 $32.46 $31.30 $31.71 $19.55 11,437,773
2017-09-06 $30.82 $32.19 $30.37 $31.73 $19.56 30,503,388
2017-09-05 $28.83 $29.20 $28.57 $29.20 $18.00 52,887,052
2017-09-01 $29.52 $30.39 $28.59 $29.15 $17.97 31,853,690
2017-08-31 $29.34 $29.51 $29.12 $29.51 $18.19 1,111,200
2017-08-30 $29.27 $29.61 $28.90 $29.46 $18.16 283,300
2017-08-29 $29.62 $29.71 $29.25 $29.36 $18.10 332,200
2017-08-28 $29.66 $29.71 $29.66 $29.70 $18.31 1,500
2017-08-25 $30.00 $30.01 $29.63 $29.71 $18.32 465,400
2017-08-24 $29.15 $29.35 $29.03 $29.19 $18.00 225,200
2017-08-23 $29.01 $29.04 $28.82 $28.91 $17.82 400,000
2017-08-22 $28.94 $29.33 $28.91 $29.23 $18.02 93,200
2017-08-21 $28.65 $28.88 $28.52 $28.67 $17.68 34,200
2017-08-18 $28.16 $28.16 $27.87 $27.88 $17.19 2,200
2017-08-17 $28.71 $28.76 $28.24 $28.24 $17.41 4,400

Micro Focus International Plc (MFGP) News Headlines

Recent Micro Focus International Plc (MFGP) News

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

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

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

Nuvestan Logo

© Nuvestan Inc.