Studio City International Holdings Ltd (MSC) Exchange: NYSE

  1. Overview
  2. Studio City International Holdings Ltd (MSC)

Data as of Oct. 8, 2025

$3.85 ($-0.28) -6.78%

Studio City International Holdings Ltd - Daily Information
Click for more stock information on Studio City International Holdings Ltd.
Daily Information Data
Date Oct. 8, 2025
Open $4.13
Previous Close $3.85
High $4.13
Low $3.83
Adjusted Open $4.13
Previous Adjusted Close $3.85
Adjusted High $4.13
Adjusted Low $3.83

About Studio City International Holdings Ltd (MSC)

The Company, with its American depositary shares listed on the New York Stock Exchange, is a world-class integrated resort located in Cotai, Macau.

Invest in Studio City International Holdings Ltd (MSC)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
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 Studio City International Holdings Ltd (MSC)

Date Open High Low Close Adj.Close Volume
2025-09-05 $4.13 $4.13 $3.83 $3.85 $3.85 2,356
2025-09-04 $4.53 $4.53 $3.96 $4.13 $4.13 8,518
2025-09-03 $4.93 $4.95 $4.66 $4.66 $4.66 13,127
2025-09-02 $4.84 $5.00 $4.84 $4.92 $4.92 10,786
2025-08-29 $4.82 $4.82 $4.82 $4.82 $4.82 1,257
2025-08-28 $4.95 $4.95 $4.79 $4.79 $4.79 959
2025-08-27 $4.99 $4.99 $4.78 $4.78 $4.78 712
2025-08-26 $4.76 $4.95 $4.76 $4.77 $4.77 2,085
2025-08-25 $4.98 $4.98 $4.62 $4.76 $4.76 40,856
2025-08-22 $4.73 $5.15 $4.73 $4.76 $4.76 40,481
2025-08-21 $5.23 $5.23 $4.44 $4.81 $4.81 12,510
2025-08-20 $4.43 $5.43 $4.24 $5.05 $5.05 44,131
2025-08-19 $4.42 $4.42 $4.30 $4.30 $4.30 1,339
2025-08-18 $4.66 $5.10 $4.41 $4.51 $4.51 11,873
2025-08-15 $4.61 $4.61 $4.61 $4.61 $4.61 2,518
2025-08-14 $4.96 $5.04 $4.48 $4.65 $4.65 8,720
2025-08-13 $4.65 $4.65 $4.65 $4.65 $4.65 1,630
2025-08-12 $4.70 $4.71 $4.61 $4.65 $4.65 1,103
2025-08-11 $4.83 $4.83 $4.80 $4.80 $4.80 1,209
2025-08-08 $5.02 $5.35 $4.95 $5.09 $5.09 1,805
2025-08-07 $4.04 $6.16 $3.78 $5.16 $5.16 25,891
2025-08-06 $4.34 $4.34 $4.34 $4.34 $4.34 171
2025-08-05 $4.76 $4.76 $4.76 $4.76 $4.76 96
2025-08-04 $3.58 $4.80 $3.58 $4.76 $4.76 4,420
2025-08-01 $4.80 $4.80 $4.80 $4.80 $4.80 1,557
2025-07-31 $4.57 $4.61 $4.29 $4.58 $4.58 1,500
2025-07-30 $4.18 $4.79 $4.18 $4.57 $4.57 4,705
2025-07-29 $4.43 $4.43 $4.43 $4.43 $4.43 153
2025-07-28 $4.72 $4.72 $4.63 $4.63 $4.63 837
2025-07-25 $4.57 $4.57 $4.57 $4.57 $4.57 49
2025-07-24 $4.60 $4.60 $4.57 $4.57 $4.57 1,307
2025-07-23 $5.00 $5.00 $5.00 $5.00 $5.00 1,620
2025-07-22 $5.00 $5.00 $5.00 $5.00 $5.00 707
2025-07-21 $4.62 $4.93 $4.44 $4.93 $4.93 2,101
2025-07-18 $4.91 $4.91 $4.91 $4.91 $4.91 843
2025-07-17 $4.65 $4.91 $4.61 $4.91 $4.91 1,885
2025-07-16 $4.80 $4.80 $4.80 $4.80 $4.80 734
2025-07-15 $4.99 $4.99 $4.80 $4.80 $4.80 1,597
2025-07-14 $4.60 $5.15 $4.60 $4.94 $4.94 6,212
2025-07-11 $4.77 $4.84 $4.57 $4.84 $4.84 5,221
2025-07-10 $4.52 $4.68 $4.44 $4.68 $4.68 6,595
2025-07-09 $4.33 $4.68 $4.33 $4.61 $4.61 7,759
2025-07-08 $4.51 $4.51 $4.20 $4.36 $4.36 4,237
2025-07-07 $4.62 $4.67 $4.05 $4.20 $4.20 10,826
2025-07-03 $4.27 $4.52 $4.24 $4.24 $4.24 4,292
2025-07-02 $4.39 $4.66 $4.21 $4.40 $4.40 24,576
2025-07-01 $3.20 $4.58 $3.17 $4.47 $4.47 122,720
2025-06-30 $3.26 $3.26 $3.05 $3.18 $3.18 11,174
2025-06-27 $3.19 $3.47 $3.12 $3.12 $3.12 6,527
2025-06-26 $2.98 $3.33 $2.92 $3.30 $3.30 8,617
2025-06-25 $2.82 $3.15 $2.82 $3.07 $3.07 4,787
2025-06-24 $2.82 $2.88 $2.82 $2.83 $2.83 1,375
2025-06-23 $3.09 $3.09 $2.68 $2.90 $2.90 2,165
2025-06-20 $2.90 $3.10 $2.74 $2.87 $2.87 5,257
2025-06-18 $2.92 $2.92 $2.81 $2.81 $2.81 1,208
2025-06-17 $2.73 $2.98 $2.73 $2.85 $2.85 1,623
2025-06-16 $2.73 $2.90 $2.73 $2.75 $2.75 4,802
2025-06-13 $3.15 $3.15 $2.76 $2.76 $2.76 1,654
2025-06-12 $2.80 $2.80 $2.80 $2.80 $2.80 315
2025-06-11 $2.80 $2.80 $2.80 $2.80 $2.80 506
2025-06-10 $2.90 $3.10 $2.76 $2.76 $2.76 2,408
2025-06-09 $2.96 $2.96 $2.76 $2.78 $2.78 872
2025-06-06 $2.76 $2.77 $2.76 $2.77 $2.77 411
2025-06-05 $2.76 $2.76 $2.75 $2.75 $2.75 705
2025-06-04 $2.78 $2.78 $2.74 $2.74 $2.74 835
2025-06-03 $2.85 $2.93 $2.78 $2.78 $2.78 3,019
2025-06-02 $2.81 $2.95 $2.81 $2.86 $2.86 951
2025-05-30 $2.88 $2.88 $2.86 $2.86 $2.86 1,115
2025-05-29 $2.87 $2.90 $2.87 $2.90 $2.90 2,044
2025-05-28 $2.88 $2.88 $2.88 $2.88 $2.88 257
2025-05-27 $2.83 $3.04 $2.83 $2.88 $2.88 1,103
2025-05-23 $2.88 $2.88 $2.88 $2.88 $2.88 474
2025-05-22 $3.04 $3.04 $2.87 $2.89 $2.89 8,210
2025-05-21 $2.85 $2.93 $2.85 $2.85 $2.85 3,372
2025-05-20 $3.08 $3.08 $2.92 $2.92 $2.92 2,741
2025-05-19 $3.09 $3.09 $2.95 $2.98 $2.98 5,824
2025-05-16 $3.27 $3.27 $3.14 $3.17 $3.17 1,056
2025-05-15 $3.02 $3.09 $2.85 $3.09 $3.09 1,369
2025-05-14 $3.12 $3.30 $3.12 $3.14 $3.14 10,116
2025-05-13 $3.21 $3.35 $3.21 $3.35 $3.35 7,217
2025-05-12 $3.55 $3.55 $3.38 $3.44 $3.44 12,350
2025-05-09 $3.58 $3.58 $3.20 $3.36 $3.36 4,848
2025-05-08 $2.99 $3.38 $2.89 $3.37 $3.37 17,653
2025-05-07 $2.66 $3.00 $2.66 $3.00 $3.00 1,609
2025-05-06 $2.73 $2.73 $2.55 $2.55 $2.55 12,518
2025-05-05 $3.00 $3.00 $2.72 $2.72 $2.72 10,494
2025-05-02 $2.88 $2.96 $2.85 $2.96 $2.96 4,567
2025-05-01 $2.95 $2.95 $2.95 $2.95 $2.95 1,074
2025-04-30 $3.00 $3.00 $2.94 $2.94 $2.94 653
2025-04-29 $2.88 $3.11 $2.88 $2.94 $2.94 4,303
2025-04-28 $2.91 $3.15 $2.88 $2.88 $2.88 2,676
2025-04-25 $2.91 $3.08 $2.91 $3.08 $3.08 2,676
2025-04-24 $3.10 $3.31 $2.99 $3.02 $3.02 3,592
2025-04-23 $3.07 $3.07 $3.00 $3.02 $3.02 688
2025-04-22 $2.99 $3.12 $2.96 $2.96 $2.96 3,399
2025-04-21 $2.95 $3.07 $2.95 $2.96 $2.96 2,981
2025-04-17 $3.18 $3.27 $2.97 $2.97 $2.97 1,696
2025-04-16 $3.06 $3.06 $2.95 $3.06 $3.06 1,189
2025-04-15 $3.12 $3.22 $2.98 $3.22 $3.22 1,965
2025-04-14 $3.16 $3.17 $2.95 $3.06 $3.06 858
2025-04-11 $3.21 $3.23 $2.94 $2.94 $2.94 2,910
2025-04-10 $3.33 $3.56 $3.25 $3.36 $3.36 6,767
2025-04-09 $3.50 $3.53 $3.38 $3.38 $3.38 10,431
2025-04-08 $3.53 $3.58 $3.50 $3.58 $3.58 4,048
2025-04-07 $3.70 $3.73 $2.99 $3.51 $3.51 41,787
2025-04-04 $3.76 $3.88 $3.75 $3.80 $3.80 3,968
2025-04-03 $3.88 $3.88 $3.88 $3.88 $3.88 512
2025-04-02 $3.85 $3.88 $3.85 $3.88 $3.88 536
2025-04-01 $3.60 $3.60 $3.60 $3.60 $3.60 162
2025-03-31 $3.60 $3.62 $3.44 $3.62 $3.62 7,764
2025-03-28 $3.85 $3.85 $3.60 $3.68 $3.68 607
2025-03-27 $3.76 $3.76 $3.76 $3.76 $3.76 69
2025-03-26 $3.48 $3.76 $3.48 $3.76 $3.76 5,989
2025-03-25 $3.75 $3.77 $3.50 $3.56 $3.56 5,178
2025-03-24 $3.75 $3.75 $3.75 $3.75 $3.75 285
2025-03-21 $3.79 $3.79 $3.79 $3.79 $3.79 220
2025-03-20 $3.96 $3.96 $3.96 $3.96 $3.96 324
2025-03-19 $4.14 $4.14 $3.96 $3.96 $3.96 1,188
2025-03-18 $3.95 $4.03 $3.95 $3.96 $3.96 1,018
2025-03-17 $3.93 $3.95 $3.93 $3.95 $3.95 570
2025-03-14 $3.79 $4.04 $3.75 $3.75 $3.75 4,426
2025-03-13 $3.76 $3.76 $3.65 $3.65 $3.65 1,007
2025-03-12 $3.81 $3.81 $3.65 $3.76 $3.76 4,855
2025-03-11 $3.69 $3.79 $3.69 $3.76 $3.76 8,368
2025-03-10 $3.92 $3.93 $3.23 $3.77 $3.77 22,294
2025-03-07 $3.42 $3.95 $3.35 $3.83 $3.83 19,052
2025-03-06 $2.74 $3.43 $2.74 $3.30 $3.30 28,558
2025-03-05 $2.52 $2.76 $2.46 $2.76 $2.76 17,217
2025-03-04 $2.59 $2.59 $2.30 $2.38 $2.38 32,647
2025-03-03 $3.31 $3.31 $2.58 $2.59 $2.59 16,471
2025-02-28 $3.44 $3.71 $3.07 $3.25 $3.25 15,134
2025-02-27 $3.56 $3.86 $3.46 $3.46 $3.46 37,188
2025-02-26 $3.91 $3.91 $3.70 $3.70 $3.70 5,708
2025-02-25 $3.66 $3.85 $3.65 $3.65 $3.65 5,080
2025-02-24 $3.98 $3.98 $3.63 $3.65 $3.65 770
2025-02-21 $4.23 $4.28 $3.90 $4.00 $4.00 12,292
2025-02-20 $4.00 $4.28 $3.93 $4.08 $4.08 16,169
2025-02-19 $3.56 $4.34 $3.56 $4.32 $4.32 37,041
2025-02-18 $3.73 $3.99 $3.56 $3.65 $3.65 50,107
2025-02-14 $3.88 $4.17 $3.77 $3.81 $3.81 44,344
2025-02-13 $3.51 $3.81 $3.50 $3.75 $3.75 30,265
2025-02-12 $3.75 $3.96 $3.51 $3.51 $3.51 5,846
2025-02-11 $4.25 $4.26 $3.51 $3.75 $3.75 17,118
2025-02-10 $4.35 $4.35 $4.10 $4.10 $4.10 2,555
2025-02-07 $4.00 $4.20 $3.75 $4.20 $4.20 10,357
2025-02-06 $4.15 $4.23 $3.91 $3.94 $3.94 11,142
2025-02-05 $4.26 $4.32 $4.15 $4.15 $4.15 7,507
2025-02-04 $4.42 $4.42 $4.24 $4.24 $4.24 2,185
2025-02-03 $4.90 $4.95 $4.41 $4.49 $4.49 5,517
2025-01-31 $4.62 $4.85 $4.62 $4.85 $4.85 1,070
2025-01-30 $4.36 $4.70 $4.32 $4.52 $4.52 975
2025-01-29 $4.50 $4.56 $4.36 $4.36 $4.36 4,226
2025-01-28 $4.36 $4.63 $4.36 $4.43 $4.43 2,429
2025-01-27 $4.80 $4.80 $4.36 $4.36 $4.36 16,913
2025-01-24 $4.63 $4.65 $4.63 $4.64 $4.64 3,945
2025-01-23 $4.56 $4.75 $4.55 $4.55 $4.55 4,779
2025-01-22 $4.60 $4.96 $4.36 $4.49 $4.49 16,750
2025-01-21 $4.42 $4.78 $4.31 $4.65 $4.65 17,746
2025-01-17 $4.50 $4.80 $4.30 $4.50 $4.50 51,398
2025-01-16 $4.46 $4.70 $4.12 $4.55 $4.55 33,178
2025-01-15 $4.47 $4.62 $4.40 $4.58 $4.58 4,066
2025-01-14 $4.56 $4.95 $4.30 $4.48 $4.48 9,378
2025-01-13 $4.69 $4.74 $4.55 $4.55 $4.55 1,615
2025-01-10 $4.58 $4.91 $4.55 $4.77 $4.77 2,917
2025-01-08 $4.80 $4.89 $4.30 $4.65 $4.65 6,292
2025-01-07 $5.14 $5.39 $4.66 $4.66 $4.66 21,567
2025-01-06 $5.21 $5.53 $4.98 $4.98 $4.98 10,620
2025-01-03 $5.62 $6.81 $4.94 $5.21 $5.21 80,478
2025-01-02 $5.70 $5.98 $5.55 $5.55 $5.55 11,739
2024-12-31 $5.98 $5.98 $5.55 $5.65 $5.65 6,819
2024-12-30 $6.28 $6.30 $5.77 $5.90 $5.90 2,941
2024-12-27 $6.48 $6.48 $6.48 $6.48 $6.48 11,516
2024-12-26 $6.11 $6.55 $5.89 $6.47 $6.47 15,161
2024-12-24 $6.16 $6.54 $6.16 $6.54 $6.54 1,946
2024-12-23 $6.01 $6.47 $5.55 $6.05 $6.05 12,177
2024-12-20 $5.50 $5.72 $5.50 $5.72 $5.72 1,811
2024-12-19 $6.01 $6.41 $5.63 $5.70 $5.70 49,752
2024-12-18 $6.21 $6.76 $6.05 $6.40 $6.40 1,091
2024-12-17 $6.21 $6.48 $6.00 $6.48 $6.48 2,751
2024-12-16 $6.86 $6.86 $6.21 $6.21 $6.21 3,078
2024-12-13 $6.70 $6.70 $6.70 $6.70 $6.70 1,256
2024-12-12 $7.00 $7.00 $6.74 $6.74 $6.74 1,059
2024-12-11 $6.50 $6.50 $6.50 $6.50 $6.50 285
2024-12-10 $6.24 $6.50 $6.24 $6.50 $6.50 669
2024-12-09 $6.80 $6.90 $6.49 $6.90 $6.90 1,803
2024-12-06 $6.49 $6.54 $6.49 $6.54 $6.54 2,490
2024-12-05 $6.49 $6.49 $6.49 $6.49 $6.49 829
2024-12-04 $6.50 $6.50 $6.50 $6.50 $6.50 340
2024-12-03 $6.54 $6.75 $6.40 $6.50 $6.50 2,519
2024-12-02 $6.54 $6.54 $6.02 $6.54 $6.54 3,573
2024-11-29 $6.50 $6.60 $6.49 $6.60 $6.60 7,528
2024-11-27 $6.38 $6.70 $6.38 $6.49 $6.49 8,224
2024-11-26 $6.51 $7.24 $6.50 $6.50 $6.50 5,965
2024-11-25 $6.41 $7.16 $6.32 $6.65 $6.65 10,921
2024-11-22 $6.48 $7.03 $6.48 $7.00 $7.00 4,301
2024-11-21 $6.33 $7.00 $6.33 $6.49 $6.49 7,421
2024-11-20 $6.46 $6.76 $6.15 $6.31 $6.31 1,467
2024-11-19 $6.40 $6.40 $5.88 $6.39 $6.39 9,758
2024-11-18 $6.39 $6.39 $6.22 $6.22 $6.22 950
2024-11-15 $6.20 $6.49 $6.04 $6.22 $6.22 4,674
2024-11-14 $6.09 $6.47 $6.00 $6.23 $6.23 7,409
2024-11-13 $6.25 $6.25 $6.09 $6.20 $6.20 1,014
2024-11-12 $6.38 $6.38 $6.14 $6.36 $6.36 991
2024-11-11 $7.18 $7.18 $6.09 $6.60 $6.60 7,612
2024-11-08 $6.51 $6.60 $6.51 $6.60 $6.60 1,649
2024-11-07 $6.49 $6.57 $6.26 $6.48 $6.48 2,588
2024-11-06 $6.04 $6.39 $6.00 $6.10 $6.10 12,243
2024-11-05 $6.29 $6.55 $6.05 $6.12 $6.12 14,440
2024-11-04 $6.29 $6.29 $6.01 $6.07 $6.07 3,166
2024-11-01 $6.29 $6.29 $6.29 $6.29 $6.29 307
2024-10-31 $6.45 $6.50 $6.20 $6.29 $6.29 11,991
2024-10-30 $6.28 $6.54 $6.10 $6.48 $6.48 7,338
2024-10-29 $6.15 $6.42 $6.15 $6.22 $6.22 1,134
2024-10-28 $6.27 $6.46 $6.17 $6.25 $6.25 4,932
2024-10-25 $6.45 $6.45 $6.29 $6.29 $6.29 842
2024-10-24 $6.40 $6.50 $6.03 $6.48 $6.48 3,680
2024-10-23 $6.30 $6.60 $5.89 $6.55 $6.55 18,231
2024-10-22 $6.55 $6.56 $6.11 $6.40 $6.40 5,575
2024-10-21 $6.14 $6.50 $6.14 $6.30 $6.30 6,445
2024-10-18 $6.96 $6.96 $6.18 $6.25 $6.25 6,899
2024-10-17 $5.97 $6.47 $5.97 $6.43 $6.43 4,997
2024-10-16 $6.94 $6.94 $5.70 $6.22 $6.22 12,423
2024-10-15 $6.79 $6.99 $6.79 $6.96 $6.96 1,957
2024-10-14 $6.84 $7.00 $6.84 $7.00 $7.00 2,841
2024-10-11 $6.87 $7.40 $6.87 $7.06 $7.06 6,101
2024-10-10 $7.13 $7.35 $6.94 $6.94 $6.94 3,259
2024-10-09 $7.36 $7.36 $6.90 $7.02 $7.02 5,624
2024-10-08 $7.10 $7.51 $6.99 $7.10 $7.10 8,514
2024-10-07 $7.96 $8.00 $7.15 $7.51 $7.51 12,920
2024-10-04 $8.06 $8.19 $7.87 $8.10 $8.10 13,734
2024-10-03 $9.00 $9.00 $7.60 $8.25 $8.25 26,931
2024-10-02 $7.76 $9.30 $7.51 $8.45 $8.45 41,345
2024-10-01 $7.20 $7.80 $7.20 $7.58 $7.58 8,798
2024-09-30 $7.78 $7.78 $7.39 $7.50 $7.50 2,394
2024-09-27 $7.72 $8.00 $7.12 $7.39 $7.39 8,484
2024-09-26 $6.61 $7.92 $6.61 $7.51 $7.51 43,093
2024-09-25 $6.31 $6.31 $6.31 $6.31 $6.31 882
2024-09-24 $6.22 $6.59 $5.70 $6.25 $6.25 14,369
2024-09-23 $5.81 $6.60 $5.81 $5.97 $5.97 7,973
2024-09-20 $5.39 $5.54 $5.39 $5.48 $5.48 1,586
2024-09-19 $5.60 $6.49 $5.19 $5.60 $5.60 13,775
2024-09-18 $5.70 $5.70 $5.70 $5.70 $5.70 485
2024-09-17 $5.63 $5.63 $5.25 $5.62 $5.62 2,143
2024-09-16 $6.10 $6.15 $5.04 $5.08 $5.08 10,139
2024-09-13 $5.60 $6.15 $5.57 $6.06 $6.06 13,257
2024-09-12 $6.31 $6.31 $6.31 $6.31 $6.31 647
2024-09-11 $6.36 $6.50 $6.15 $6.31 $6.31 6,728
2024-09-10 $6.41 $6.41 $6.06 $6.06 $6.06 3,249
2024-09-09 $6.19 $6.66 $5.56 $6.12 $6.12 20,008
2024-09-06 $5.77 $6.17 $5.59 $5.77 $5.77 10,380
2024-09-05 $6.03 $6.03 $5.50 $5.60 $5.60 7,160
2024-09-04 $6.00 $6.03 $5.75 $5.99 $5.99 17,289
2024-09-03 $5.75 $6.19 $5.75 $6.04 $6.04 7,066
2024-08-30 $5.89 $5.89 $5.75 $5.75 $5.75 494
2024-08-29 $5.75 $5.75 $5.75 $5.75 $5.75 632
2024-08-28 $5.78 $5.78 $5.78 $5.78 $5.78 321
2024-08-27 $5.92 $5.97 $5.86 $5.86 $5.86 944
2024-08-26 $6.00 $6.00 $6.00 $6.00 $6.00 310
2024-08-23 $6.09 $6.09 $6.09 $6.09 $6.09 43
2024-08-22 $6.09 $6.09 $6.09 $6.09 $6.09 384
2024-08-21 $5.92 $6.12 $5.80 $5.97 $5.97 7,874
2024-08-20 $6.13 $6.16 $5.80 $6.00 $6.00 5,383
2024-08-19 $6.20 $6.20 $6.00 $6.00 $6.00 1,093
2024-08-16 $6.10 $6.10 $6.10 $6.10 $6.10 110
2024-08-15 $6.10 $6.10 $5.88 $6.10 $6.10 1,554
2024-08-14 $6.25 $6.39 $6.10 $6.13 $6.13 26,865
2024-08-13 $6.46 $6.46 $6.25 $6.31 $6.31 22,844
2024-08-12 $6.25 $6.59 $6.25 $6.25 $6.25 19,624
2024-08-09 $6.32 $6.32 $6.25 $6.25 $6.25 5,327
2024-08-08 $6.32 $6.72 $6.25 $6.25 $6.25 10,839
2024-08-07 $6.58 $6.58 $6.58 $6.58 $6.58 582
2024-08-06 $6.58 $6.58 $6.58 $6.58 $6.58 73
2024-08-05 $6.50 $6.90 $6.30 $6.58 $6.58 7,971
2024-08-02 $6.50 $6.50 $6.50 $6.50 $6.50 1,065
2024-08-01 $6.90 $6.90 $6.50 $6.50 $6.50 32,623
2024-07-31 $6.51 $6.88 $6.50 $6.74 $6.74 2,775
2024-07-30 $6.55 $6.80 $6.50 $6.80 $6.80 886
2024-07-29 $6.55 $6.55 $6.55 $6.55 $6.55 181
2024-07-26 $6.58 $6.60 $6.55 $6.55 $6.55 784
2024-07-25 $6.83 $6.83 $6.74 $6.76 $6.76 7,447
2024-07-24 $6.92 $6.92 $6.92 $6.92 $6.92 201
2024-07-23 $6.92 $6.92 $6.92 $6.92 $6.92 534
2024-07-22 $6.75 $6.92 $6.75 $6.92 $6.92 9,239
2024-07-19 $6.91 $6.91 $6.75 $6.75 $6.75 7,871
2024-07-18 $6.85 $6.85 $6.75 $6.75 $6.75 7,579
2024-07-17 $6.92 $7.09 $6.75 $6.90 $6.90 1,195
2024-07-16 $6.67 $7.40 $6.67 $6.94 $6.94 8,955
2024-07-15 $6.74 $7.25 $6.74 $6.97 $6.97 2,982
2024-07-12 $6.80 $6.80 $6.76 $6.76 $6.76 650
2024-07-11 $7.10 $7.41 $6.75 $6.87 $6.87 5,009
2024-07-10 $6.54 $7.35 $6.54 $6.76 $6.76 6,387
2024-07-09 $7.10 $7.10 $6.42 $6.99 $6.99 4,338
2024-07-08 $7.92 $7.98 $7.37 $7.56 $7.56 8,586
2024-07-05 $6.92 $7.70 $6.89 $7.19 $7.19 4,158
2024-07-03 $5.60 $6.69 $5.02 $6.60 $6.60 11,944
2024-07-02 $5.60 $5.60 $5.60 $5.60 $5.60 430
2024-07-01 $5.90 $5.90 $5.90 $5.90 $5.90 222
2024-06-28 $5.94 $5.94 $5.77 $5.85 $5.85 792
2024-06-27 $6.17 $6.18 $5.75 $5.95 $5.95 1,983
2024-06-26 $6.42 $6.42 $6.18 $6.18 $6.18 3,231
2024-06-25 $6.41 $6.41 $6.41 $6.41 $6.41 545
2024-06-24 $6.40 $6.40 $6.40 $6.40 $6.40 544
2024-06-21 $6.32 $6.98 $6.32 $6.98 $6.98 3,377
2024-06-20 $6.68 $6.78 $6.25 $6.25 $6.25 15,762
2024-06-18 $6.55 $7.13 $6.55 $6.78 $6.78 1,670
2024-06-17 $7.10 $7.25 $6.53 $7.25 $7.25 1,645
2024-06-14 $7.25 $7.25 $7.25 $7.25 $7.25 1,849
2024-06-13 $7.00 $7.25 $7.00 $7.25 $7.25 1,465
2024-06-12 $6.50 $7.00 $6.50 $7.00 $7.00 2,993
2024-06-11 $6.45 $6.57 $6.39 $6.39 $6.39 1,462
2024-06-10 $6.90 $7.44 $6.90 $6.97 $6.97 729
2024-06-07 $7.56 $7.56 $7.56 $7.56 $7.56 152
2024-06-06 $7.89 $7.89 $7.14 $7.56 $7.56 1,782
2024-06-05 $6.18 $7.47 $6.18 $7.11 $7.11 4,455
2024-06-04 $7.50 $7.73 $6.01 $6.17 $6.17 12,103
2024-06-03 $7.75 $7.75 $7.00 $7.00 $7.00 6,130
2024-05-31 $7.70 $7.76 $7.70 $7.75 $7.75 3,352
2024-05-30 $7.57 $7.76 $7.55 $7.75 $7.75 2,151
2024-05-29 $8.05 $8.05 $7.50 $7.53 $7.53 784
2024-05-28 $8.02 $8.03 $7.90 $7.90 $7.90 2,858
2024-05-24 $8.02 $8.02 $8.02 $8.02 $8.02 238
2024-05-23 $7.55 $8.06 $7.55 $8.01 $8.01 1,603
2024-05-22 $7.53 $8.00 $7.53 $8.00 $8.00 3,676
2024-05-21 $7.78 $8.00 $7.52 $8.00 $8.00 1,480
2024-05-20 $7.66 $8.05 $7.52 $8.05 $8.05 3,426
2024-05-17 $7.76 $8.00 $7.21 $7.82 $7.82 6,533
2024-05-16 $7.49 $8.00 $7.49 $8.00 $8.00 560
2024-05-15 $7.63 $7.63 $7.63 $7.63 $7.63 261
2024-05-14 $8.07 $8.07 $7.58 $7.63 $7.63 2,046
2024-05-13 $8.10 $8.10 $7.65 $7.81 $7.81 2,848
2024-05-10 $7.93 $7.97 $7.42 $7.42 $7.42 1,080
2024-05-09 $7.70 $8.00 $7.70 $8.00 $8.00 3,255
2024-05-08 $7.62 $8.00 $7.37 $7.40 $7.40 4,466
2024-05-07 $7.20 $7.95 $7.20 $7.90 $7.90 3,388
2024-05-06 $8.05 $8.05 $7.10 $7.57 $7.57 6,085
2024-05-03 $7.85 $8.00 $7.61 $8.00 $8.00 5,168
2024-05-02 $7.68 $7.68 $7.58 $7.58 $7.58 948
2024-05-01 $7.58 $7.58 $7.58 $7.58 $7.58 134
2024-04-30 $7.75 $7.75 $7.44 $7.44 $7.44 3,496
2024-04-29 $7.00 $7.75 $7.00 $7.75 $7.75 10,882
2024-04-26 $7.00 $7.30 $7.00 $7.12 $7.12 933
2024-04-25 $7.00 $7.54 $7.00 $7.00 $7.00 2,931
2024-04-24 $7.23 $7.23 $7.23 $7.23 $7.23 207
2024-04-23 $7.99 $7.99 $7.23 $7.23 $7.23 633
2024-04-22 $7.30 $7.49 $7.30 $7.49 $7.49 609
2024-04-19 $7.61 $7.61 $7.12 $7.49 $7.49 31,441
2024-04-18 $7.00 $7.35 $7.00 $7.35 $7.35 73,122
2024-04-17 $7.69 $7.70 $7.15 $7.70 $7.70 1,540
2024-04-16 $8.72 $8.72 $7.33 $7.33 $7.33 5,555
2024-04-15 $8.50 $8.50 $8.50 $8.50 $8.50 170
2024-04-12 $8.72 $8.72 $8.48 $8.50 $8.50 921
2024-04-11 $8.53 $8.53 $8.20 $8.53 $8.53 1,165
2024-04-10 $8.87 $8.87 $8.38 $8.72 $8.72 2,950
2024-04-09 $8.20 $8.72 $7.99 $8.64 $8.64 2,355
2024-04-08 $7.13 $8.23 $7.13 $8.23 $8.23 3,128
2024-04-05 $7.42 $8.00 $7.42 $8.00 $8.00 2,229
2024-04-04 $7.99 $8.00 $7.54 $7.54 $7.54 2,615
2024-04-03 $9.11 $9.11 $8.01 $8.37 $8.37 7,060
2024-04-02 $7.00 $8.86 $6.87 $8.86 $8.86 8,916
2024-04-01 $7.00 $7.00 $6.63 $6.97 $6.97 3,047
2024-03-28 $6.93 $6.93 $6.55 $6.93 $6.93 764
2024-03-27 $6.75 $6.98 $6.73 $6.83 $6.83 5,543
2024-03-26 $6.72 $6.88 $6.50 $6.61 $6.61 890
2024-03-25 $6.90 $6.90 $6.90 $6.90 $6.90 3,862
2024-03-22 $6.50 $6.99 $6.50 $6.83 $6.83 5,479
2024-03-21 $6.68 $6.68 $6.50 $6.50 $6.50 921
2024-03-20 $6.89 $6.93 $6.89 $6.90 $6.90 1,946
2024-03-19 $6.95 $6.95 $6.55 $6.55 $6.55 995
2024-03-18 $6.50 $7.00 $6.50 $6.94 $6.94 984
2024-03-15 $6.50 $6.50 $6.50 $6.50 $6.50 2,006
2024-03-14 $6.50 $6.50 $6.50 $6.50 $6.50 610
2024-03-13 $6.61 $6.75 $6.61 $6.75 $6.75 761
2024-03-12 $6.70 $6.70 $6.70 $6.70 $6.70 66
2024-03-11 $6.70 $6.70 $6.70 $6.70 $6.70 153
2024-03-08 $6.75 $6.75 $6.75 $6.75 $6.75 271
2024-03-07 $6.75 $6.75 $6.75 $6.75 $6.75 49
2024-03-06 $6.75 $6.75 $6.75 $6.75 $6.75 3,630
2024-03-05 $6.75 $6.83 $6.75 $6.75 $6.75 2,021
2024-03-04 $6.92 $6.92 $6.75 $6.75 $6.75 7,398
2024-03-01 $6.95 $6.95 $6.38 $6.76 $6.76 8,263
2024-02-29 $7.00 $7.00 $6.54 $6.75 $6.75 4,778
2024-02-28 $6.85 $6.92 $6.85 $6.92 $6.92 508
2024-02-27 $6.91 $6.91 $6.75 $6.78 $6.78 3,543
2024-02-26 $6.84 $7.11 $6.84 $6.88 $6.88 877
2024-02-23 $6.75 $6.76 $6.75 $6.75 $6.75 707
2024-02-22 $6.69 $6.75 $6.69 $6.75 $6.75 3,191
2024-02-21 $6.75 $6.75 $6.75 $6.75 $6.75 5
2024-02-20 $7.00 $7.00 $6.75 $6.75 $6.75 6,036
2024-02-16 $6.87 $6.99 $6.87 $6.99 $6.99 3,122
2024-02-15 $6.85 $7.01 $6.45 $6.87 $6.87 1,457
2024-02-14 $6.50 $7.10 $6.50 $7.10 $7.10 5,996
2024-02-13 $6.54 $6.54 $6.35 $6.45 $6.45 3,420
2024-02-12 $6.76 $6.76 $6.76 $6.76 $6.76 108
2024-02-09 $6.68 $6.95 $6.51 $6.76 $6.76 3,011
2024-02-08 $6.91 $7.00 $6.91 $7.00 $7.00 1,737
2024-02-07 $7.00 $7.00 $6.95 $7.00 $7.00 1,791
2024-02-06 $7.10 $7.10 $7.10 $7.10 $7.10 107
2024-02-05 $7.10 $7.10 $6.80 $7.09 $7.09 5,838
2024-02-02 $7.01 $7.10 $7.01 $7.10 $7.10 357
2024-02-01 $6.91 $6.91 $6.91 $6.91 $6.91 275
2024-01-31 $7.24 $7.24 $6.69 $6.69 $6.69 612
2024-01-30 $7.00 $7.10 $7.00 $7.10 $7.10 1,526
2024-01-29 $6.84 $6.90 $6.84 $6.89 $6.89 2,076
2024-01-26 $6.23 $6.60 $6.23 $6.51 $6.51 2,170
2024-01-25 $6.00 $6.46 $6.00 $6.46 $6.46 1,962
2024-01-24 $6.43 $6.50 $6.00 $6.00 $6.00 2,162
2024-01-23 $5.79 $6.25 $5.79 $6.25 $6.25 2,775
2024-01-22 $6.30 $6.76 $6.06 $6.06 $6.06 5,547
2024-01-19 $6.84 $6.84 $6.02 $6.40 $6.40 25,831
2024-01-18 $7.18 $7.18 $6.72 $6.92 $6.92 5,951
2024-01-17 $7.25 $7.25 $7.21 $7.21 $7.21 394
2024-01-16 $7.49 $7.49 $7.15 $7.15 $7.15 764
2024-01-12 $7.69 $7.74 $7.31 $7.58 $7.58 17,535
2024-01-11 $6.70 $7.10 $6.70 $7.10 $7.10 4,530
2024-01-10 $6.85 $6.85 $6.59 $6.75 $6.75 9,454
2024-01-09 $6.72 $7.00 $6.72 $6.90 $6.90 5,857
2024-01-08 $6.73 $6.90 $6.71 $6.75 $6.75 16,110
2024-01-05 $6.36 $6.90 $6.36 $6.83 $6.83 6,653
2024-01-04 $7.00 $7.00 $7.00 $7.00 $7.00 232
2024-01-03 $6.64 $7.03 $6.64 $7.00 $7.00 6,017
2024-01-02 $6.54 $7.00 $6.54 $6.83 $6.83 6,883
2023-12-29 $6.35 $6.61 $6.35 $6.48 $6.48 9,021
2023-12-28 $6.52 $6.52 $6.43 $6.46 $6.46 27,910
2023-12-27 $6.56 $6.56 $6.39 $6.47 $6.47 11,240
2023-12-26 $6.35 $6.51 $6.35 $6.46 $6.46 9,984
2023-12-22 $6.43 $6.70 $6.35 $6.35 $6.35 6,527
2023-12-21 $6.62 $6.65 $6.51 $6.51 $6.51 6,430
2023-12-20 $6.59 $6.60 $6.41 $6.41 $6.41 8,892
2023-12-19 $6.68 $6.68 $6.50 $6.50 $6.50 7,587
2023-12-18 $6.63 $6.78 $6.46 $6.52 $6.52 14,160
2023-12-15 $5.39 $6.98 $5.39 $6.68 $6.68 21,339
2023-12-14 $5.20 $5.50 $5.20 $5.39 $5.39 22,085
2023-12-13 $5.04 $5.25 $5.04 $5.19 $5.19 29,524
2023-12-12 $5.01 $5.20 $5.01 $5.12 $5.12 31,425
2023-12-11 $5.20 $5.34 $4.90 $5.11 $5.11 19,796
2023-12-08 $5.00 $5.15 $5.00 $5.04 $5.04 33,709
2023-12-07 $5.12 $5.14 $4.85 $5.07 $5.07 17,291
2023-12-06 $5.20 $5.20 $5.00 $5.12 $5.12 17,060
2023-12-05 $5.36 $5.36 $5.00 $5.12 $5.12 21,297
2023-12-04 $5.41 $5.41 $5.20 $5.20 $5.20 401
2023-12-01 $5.45 $5.45 $5.20 $5.20 $5.20 1,062
2023-11-30 $5.20 $5.34 $5.20 $5.34 $5.34 894
2023-11-29 $5.47 $5.47 $5.21 $5.30 $5.30 3,124
2023-11-28 $5.30 $5.37 $5.21 $5.21 $5.21 786
2023-11-27 $4.75 $5.08 $4.75 $5.08 $5.08 1,303
2023-11-24 $5.25 $5.64 $5.25 $5.25 $5.25 2,949
2023-11-22 $4.90 $4.96 $4.73 $4.91 $4.91 4,332
2023-11-21 $4.50 $4.90 $4.32 $4.52 $4.52 9,467
2023-11-20 $4.80 $4.89 $4.50 $4.87 $4.87 2,339
2023-11-17 $4.56 $5.00 $4.46 $4.90 $4.90 8,141
2023-11-16 $5.46 $5.48 $4.79 $4.79 $4.79 13,908
2023-11-15 $5.24 $5.66 $5.13 $5.46 $5.46 2,244
2023-11-14 $5.27 $5.27 $5.27 $5.27 $5.27 262
2023-11-13 $5.07 $5.25 $4.81 $5.25 $5.25 6,556
2023-11-10 $5.00 $5.38 $4.97 $5.25 $5.25 11,001
2023-11-09 $5.72 $5.72 $5.03 $5.03 $5.03 1,139
2023-11-08 $4.60 $5.37 $4.60 $5.24 $5.24 8,008
2023-11-07 $4.75 $4.87 $4.65 $4.67 $4.67 10,432
2023-11-06 $4.54 $4.76 $4.43 $4.60 $4.60 13,269
2023-11-03 $4.52 $4.52 $4.33 $4.37 $4.37 4,704
2023-11-02 $4.84 $4.84 $4.33 $4.33 $4.33 2,360
2023-11-01 $4.80 $5.00 $4.29 $4.55 $4.55 15,140
2023-10-31 $4.90 $5.00 $4.50 $5.00 $5.00 10,208
2023-10-30 $4.89 $4.98 $4.71 $4.78 $4.78 4,205
2023-10-27 $4.95 $4.95 $4.61 $4.90 $4.90 1,296
2023-10-26 $5.15 $5.20 $4.63 $5.06 $5.06 35,185
2023-10-25 $5.23 $5.50 $5.00 $5.50 $5.50 6,871
2023-10-24 $5.34 $5.62 $5.17 $5.49 $5.49 3,457
2023-10-23 $5.24 $5.59 $5.24 $5.49 $5.49 1,997
2023-10-20 $5.68 $5.68 $5.36 $5.55 $5.55 1,224
2023-10-19 $5.66 $5.66 $5.25 $5.34 $5.34 7,038
2023-10-18 $5.30 $5.66 $5.20 $5.30 $5.30 9,473
2023-10-17 $5.00 $5.55 $5.00 $5.45 $5.45 4,869
2023-10-16 $5.41 $5.77 $5.32 $5.42 $5.42 4,608
2023-10-13 $5.42 $5.79 $5.24 $5.42 $5.42 9,211
2023-10-12 $5.34 $5.69 $5.28 $5.43 $5.43 3,929
2023-10-11 $5.33 $5.78 $5.33 $5.78 $5.78 4,240
2023-10-10 $5.26 $5.65 $5.26 $5.50 $5.50 9,500
2023-10-09 $5.32 $5.32 $5.32 $5.32 $5.32 943
2023-10-06 $4.83 $5.32 $4.44 $5.32 $5.32 14,441
2023-10-05 $4.70 $4.77 $4.61 $4.65 $4.65 3,846
2023-10-04 $4.81 $5.29 $4.22 $4.24 $4.24 14,021
2023-10-03 $6.00 $6.00 $4.84 $4.84 $4.84 13,800
2023-10-02 $5.50 $5.89 $5.50 $5.51 $5.51 18,357
2023-09-29 $4.80 $5.09 $4.80 $5.03 $5.03 2,468
2023-09-28 $4.80 $5.10 $4.80 $4.80 $4.80 1,539
2023-09-27 $4.97 $4.97 $4.80 $4.80 $4.80 1,377
2023-09-26 $5.00 $5.20 $4.96 $4.97 $4.97 2,311
2023-09-25 $5.15 $5.15 $5.00 $5.00 $5.00 2,029
2023-09-22 $5.40 $5.55 $5.05 $5.20 $5.20 25,154
2023-09-21 $5.90 $5.91 $5.52 $5.52 $5.52 615
2023-09-20 $6.50 $6.50 $6.35 $6.35 $6.35 453
2023-09-19 $6.63 $6.63 $6.63 $6.63 $6.63 16
2023-09-18 $6.28 $6.71 $6.28 $6.63 $6.63 768
2023-09-15 $6.98 $6.98 $6.45 $6.45 $6.45 2,115
2023-09-14 $6.66 $6.66 $6.66 $6.66 $6.66 384
2023-09-13 $6.66 $6.66 $6.66 $6.66 $6.66 438
2023-09-12 $6.78 $7.12 $6.70 $6.93 $6.93 1,778
2023-09-11 $7.55 $7.55 $6.73 $7.20 $7.20 3,032
2023-09-08 $7.10 $7.19 $6.76 $7.15 $7.15 2,120
2023-09-07 $6.70 $7.32 $6.69 $7.11 $7.11 12,360
2023-09-06 $6.74 $6.74 $6.74 $6.74 $6.74 314
2023-09-05 $6.87 $6.87 $6.74 $6.74 $6.74 781
2023-09-01 $6.98 $7.01 $6.48 $6.95 $6.95 6,166
2023-08-31 $7.10 $7.20 $6.99 $6.99 $6.99 1,339
2023-08-30 $6.52 $7.17 $6.52 $7.08 $7.08 4,432
2023-08-29 $6.26 $7.04 $6.26 $6.94 $6.94 8,181
2023-08-28 $7.09 $7.15 $6.73 $6.90 $6.90 3,113
2023-08-25 $6.96 $7.18 $6.96 $7.03 $7.03 2,066
2023-08-24 $6.90 $7.20 $6.90 $7.05 $7.05 4,874
2023-08-23 $6.49 $6.97 $6.49 $6.95 $6.95 13,317
2023-08-22 $6.29 $6.88 $6.29 $6.57 $6.57 14,657
2023-08-21 $6.53 $6.62 $6.27 $6.62 $6.62 1,495
2023-08-18 $6.67 $6.67 $6.67 $6.67 $6.67 303
2023-08-17 $6.56 $6.69 $6.37 $6.67 $6.67 4,739
2023-08-16 $6.50 $6.64 $6.22 $6.62 $6.62 12,630
2023-08-15 $6.77 $6.91 $6.70 $6.75 $6.75 12,446
2023-08-14 $6.81 $6.89 $6.35 $6.89 $6.89 4,806
2023-08-11 $6.75 $6.75 $6.70 $6.70 $6.70 802
2023-08-10 $6.63 $6.89 $6.63 $6.89 $6.89 3,797
2023-08-09 $6.64 $6.82 $6.64 $6.82 $6.82 1,980
2023-08-08 $6.41 $6.75 $6.41 $6.49 $6.49 20,314
2023-08-07 $6.98 $7.15 $6.76 $6.76 $6.76 3,147
2023-08-04 $7.02 $7.02 $6.75 $6.87 $6.87 5,257
2023-08-03 $6.88 $7.14 $6.49 $7.14 $7.14 4,393
2023-08-02 $7.03 $7.03 $6.85 $6.99 $6.99 1,756
2023-08-01 $7.00 $7.24 $6.87 $7.00 $7.00 3,941
2023-07-31 $7.21 $7.75 $6.70 $7.10 $7.10 54,509
2023-07-28 $7.13 $7.21 $7.13 $7.21 $7.21 537
2023-07-27 $7.10 $7.21 $6.77 $7.02 $7.02 2,792
2023-07-26 $7.05 $7.31 $6.94 $7.21 $7.21 2,255
2023-07-25 $7.20 $7.25 $6.99 $7.16 $7.16 7,219
2023-07-24 $7.11 $7.31 $7.08 $7.23 $7.23 7,336
2023-07-21 $7.19 $7.32 $7.07 $7.22 $7.22 2,382
2023-07-20 $7.32 $7.48 $7.02 $7.20 $7.20 16,804
2023-07-19 $7.20 $7.36 $6.91 $7.34 $7.34 409,491
2023-07-18 $7.14 $7.25 $7.02 $7.14 $7.14 12,465
2023-07-17 $7.14 $7.22 $6.80 $7.09 $7.09 66,613
2023-07-14 $7.14 $7.36 $7.14 $7.14 $7.14 3,504
2023-07-13 $7.14 $7.44 $7.06 $7.18 $7.18 24,713
2023-07-12 $6.97 $7.29 $6.97 $7.20 $7.20 15,389
2023-07-11 $6.92 $6.92 $6.70 $6.90 $6.90 1,486
2023-07-10 $6.92 $7.00 $6.57 $6.57 $6.57 7,669
2023-07-07 $7.05 $7.05 $6.73 $6.99 $6.99 3,358
2023-07-06 $6.75 $7.10 $6.63 $7.00 $7.00 6,095
2023-07-05 $7.06 $7.07 $6.73 $6.78 $6.78 12,455
2023-07-03 $7.50 $7.50 $7.13 $7.15 $7.15 4,118
2023-06-30 $7.05 $7.05 $6.79 $6.94 $6.94 9,252
2023-06-29 $7.02 $7.02 $6.99 $6.99 $6.99 1,056
2023-06-28 $6.68 $7.05 $6.68 $7.00 $7.00 23,363
2023-06-27 $7.05 $7.05 $6.59 $6.70 $6.70 8,456
2023-06-26 $6.86 $7.10 $6.86 $6.99 $6.99 4,702
2023-06-23 $6.96 $7.12 $6.96 $7.05 $7.05 3,635
2023-06-22 $7.36 $7.39 $7.10 $7.11 $7.11 3,462
2023-06-21 $6.71 $7.12 $6.48 $7.12 $7.12 25,970
2023-06-20 $6.29 $7.17 $6.29 $6.66 $6.66 21,449
2023-06-16 $6.44 $6.44 $6.44 $6.44 $6.44 823
2023-06-15 $5.82 $6.17 $5.82 $6.02 $6.02 9,690
2023-06-14 $6.24 $6.60 $5.87 $5.98 $5.98 5,194
2023-06-13 $6.38 $6.38 $6.28 $6.28 $6.28 1,094
2023-06-12 $6.35 $6.36 $6.05 $6.26 $6.26 3,421
2023-06-09 $6.02 $6.38 $6.02 $6.30 $6.30 4,264
2023-06-08 $6.17 $6.37 $6.17 $6.33 $6.33 2,225
2023-06-07 $6.35 $6.46 $6.14 $6.46 $6.46 7,149
2023-06-06 $6.55 $6.59 $6.32 $6.40 $6.40 4,026
2023-06-05 $6.50 $6.64 $6.45 $6.64 $6.64 1,621
2023-06-02 $5.90 $6.72 $5.90 $6.55 $6.55 9,515
2023-06-01 $5.79 $6.20 $5.72 $6.12 $6.12 4,389
2023-05-31 $5.99 $6.05 $5.76 $5.76 $5.76 5,361
2023-05-30 $6.30 $6.30 $5.86 $6.13 $6.13 12,777
2023-05-26 $6.17 $6.49 $6.05 $6.21 $6.21 3,296
2023-05-25 $6.20 $6.38 $5.98 $6.10 $6.10 9,357
2023-05-24 $6.49 $6.49 $6.17 $6.17 $6.17 4,602
2023-05-23 $6.37 $6.48 $6.13 $6.41 $6.41 7,334
2023-05-22 $6.46 $6.65 $6.24 $6.46 $6.46 15,130
2023-05-19 $6.60 $6.69 $6.45 $6.59 $6.59 5,450
2023-05-18 $6.64 $6.90 $6.26 $6.64 $6.64 17,471
2023-05-17 $6.84 $7.92 $6.84 $7.39 $7.39 20,732
2023-05-16 $7.02 $7.02 $6.82 $6.83 $6.83 3,565
2023-05-15 $7.17 $7.17 $6.72 $7.02 $7.02 17,602
2023-05-12 $7.00 $7.12 $6.75 $7.09 $7.09 15,750
2023-05-11 $6.40 $6.82 $6.20 $6.66 $6.66 16,178
2023-05-10 $6.08 $6.40 $5.60 $6.40 $6.40 20,468
2023-05-09 $6.05 $6.58 $6.05 $6.18 $6.18 11,705
2023-05-08 $6.15 $6.24 $5.89 $6.05 $6.05 26,112
2023-05-05 $6.02 $6.33 $6.01 $6.16 $6.16 26,031
2023-05-04 $7.20 $7.20 $6.08 $6.25 $6.25 7,179
2023-05-03 $7.36 $7.38 $6.80 $6.85 $6.85 32,469
2023-05-02 $7.36 $7.44 $6.80 $6.80 $6.80 7,846
2023-05-01 $7.61 $7.98 $7.31 $7.32 $7.32 22,155
2023-04-28 $7.29 $7.51 $7.26 $7.42 $7.42 4,004
2023-04-27 $7.42 $7.53 $7.05 $7.46 $7.46 7,945
2023-04-26 $7.20 $7.39 $6.81 $7.12 $7.12 6,382
2023-04-25 $7.65 $7.96 $7.25 $7.28 $7.28 17,600
2023-04-24 $7.82 $8.20 $7.46 $7.82 $7.82 6,483
2023-04-21 $8.61 $8.66 $7.21 $8.00 $8.00 25,568
2023-04-20 $7.75 $9.57 $7.75 $8.79 $8.79 91,352
2023-04-19 $7.56 $7.78 $7.49 $7.61 $7.61 7,885
2023-04-18 $7.94 $7.94 $7.51 $7.71 $7.71 12,055
2023-04-17 $8.39 $8.39 $7.43 $7.94 $7.94 16,642
2023-04-14 $7.17 $8.35 $6.79 $8.28 $8.28 26,050
2023-04-13 $6.57 $7.11 $6.34 $7.11 $7.11 10,051
2023-04-12 $6.66 $6.90 $6.62 $6.70 $6.70 8,908
2023-04-11 $6.90 $7.10 $6.76 $7.00 $7.00 5,415
2023-04-10 $6.69 $7.18 $6.59 $6.98 $6.98 14,647
2023-04-06 $6.67 $7.06 $6.35 $6.89 $6.89 44,866
2023-04-05 $6.67 $6.71 $6.34 $6.71 $6.71 6,472
2023-04-04 $6.69 $6.70 $6.60 $6.60 $6.60 986
2023-04-03 $6.56 $6.86 $6.56 $6.70 $6.70 30,237
2023-03-31 $6.31 $6.66 $6.31 $6.66 $6.66 456
2023-03-30 $6.55 $6.70 $6.53 $6.70 $6.70 9,245
2023-03-29 $6.65 $6.65 $6.43 $6.60 $6.60 1,005
2023-03-28 $6.47 $6.70 $6.47 $6.70 $6.70 4,433
2023-03-27 $6.09 $6.41 $6.09 $6.37 $6.37 1,156
2023-03-24 $5.97 $6.28 $5.64 $6.19 $6.19 9,274
2023-03-23 $6.30 $6.68 $5.92 $6.31 $6.31 3,605
2023-03-22 $6.31 $6.68 $6.30 $6.30 $6.30 2,026
2023-03-21 $6.24 $6.35 $6.10 $6.35 $6.35 1,126
2023-03-20 $6.41 $6.41 $5.96 $6.25 $6.25 11,817
2023-03-17 $6.27 $6.50 $6.27 $6.48 $6.48 9,222
2023-03-16 $6.45 $6.45 $6.26 $6.28 $6.28 2,377
2023-03-15 $6.63 $6.63 $6.31 $6.47 $6.47 11,179
2023-03-14 $6.86 $6.93 $6.42 $6.69 $6.69 6,805
2023-03-13 $7.30 $7.30 $6.80 $7.11 $7.11 10,776
2023-03-10 $7.56 $7.56 $7.29 $7.50 $7.50 25,792
2023-03-09 $7.62 $7.70 $7.37 $7.40 $7.40 8,939
2023-03-08 $7.61 $7.61 $7.51 $7.60 $7.60 3,117
2023-03-07 $7.50 $7.79 $7.40 $7.62 $7.62 25,601
2023-03-06 $7.74 $7.82 $7.35 $7.75 $7.75 39,400
2023-03-03 $7.34 $7.88 $7.34 $7.75 $7.75 22,136
2023-03-02 $7.98 $7.98 $7.26 $7.35 $7.35 15,730
2023-03-01 $6.97 $7.80 $6.20 $7.80 $7.80 73,766
2023-02-28 $6.05 $7.00 $6.03 $7.00 $7.00 38,358
2023-02-27 $6.25 $6.27 $5.96 $6.19 $6.19 24,259
2023-02-24 $6.18 $6.49 $5.68 $5.80 $5.80 37,610
2023-02-23 $6.57 $6.67 $6.20 $6.49 $6.49 29,914
2023-02-22 $6.57 $6.97 $6.57 $6.71 $6.71 16,672
2023-02-21 $6.85 $6.95 $6.54 $6.79 $6.79 14,636
2023-02-17 $6.67 $6.90 $6.62 $6.68 $6.68 8,308
2023-02-16 $6.92 $7.32 $6.71 $6.95 $6.95 27,129
2023-02-15 $7.23 $7.36 $6.92 $7.09 $7.09 19,166
2023-02-14 $6.90 $7.41 $6.81 $7.25 $7.25 20,970
2023-02-13 $7.36 $8.32 $6.80 $7.16 $7.16 48,167
2023-02-10 $6.93 $7.57 $6.91 $7.36 $7.36 53,788
2023-02-09 $7.49 $7.49 $6.70 $6.80 $6.80 40,348
2023-02-08 $7.18 $7.48 $6.95 $7.17 $7.17 8,476
2023-02-07 $7.07 $7.45 $7.07 $7.35 $7.35 24,427
2023-02-06 $6.74 $7.21 $6.70 $7.06 $7.06 18,328
2023-02-03 $6.90 $7.54 $6.60 $6.60 $6.60 13,038
2023-02-02 $7.38 $7.40 $6.70 $7.06 $7.06 54,748
2023-02-01 $6.98 $7.62 $6.96 $7.20 $7.20 52,509
2023-01-31 $7.27 $7.27 $6.87 $6.87 $6.87 32,891
2023-01-30 $7.40 $7.40 $6.67 $7.00 $7.00 16,232
2023-01-27 $7.37 $7.84 $7.21 $7.67 $7.67 17,750
2023-01-26 $6.46 $7.43 $6.46 $7.38 $7.38 96,479
2023-01-25 $6.69 $6.99 $6.07 $6.55 $6.55 47,649
2023-01-24 $7.00 $7.00 $6.60 $6.72 $6.72 62,508
2023-01-23 $7.08 $7.09 $6.90 $7.04 $7.04 8,909
2023-01-20 $7.20 $7.45 $6.75 $6.92 $6.92 38,262
2023-01-19 $6.70 $7.13 $6.70 $7.05 $7.05 26,626
2023-01-18 $6.87 $7.28 $6.50 $6.75 $6.75 62,243
2023-01-17 $7.27 $7.70 $6.78 $6.86 $6.86 111,872
2023-01-13 $7.75 $7.94 $6.93 $7.45 $7.45 58,378
2023-01-12 $6.91 $7.85 $6.89 $7.75 $7.75 81,069
2023-01-11 $7.75 $8.12 $6.00 $6.89 $6.89 159,883
2023-01-10 $8.51 $8.77 $7.62 $7.94 $7.94 68,485
2023-01-09 $7.83 $8.80 $7.80 $8.30 $8.30 109,374
2023-01-06 $6.62 $7.87 $6.56 $7.54 $7.54 88,975
2023-01-05 $6.72 $6.98 $6.44 $6.80 $6.80 38,665
2023-01-04 $6.52 $6.95 $6.02 $6.65 $6.65 82,037
2023-01-03 $6.09 $6.98 $6.09 $6.51 $6.51 93,554
2022-12-30 $6.01 $6.03 $5.51 $5.96 $5.96 35,008
2022-12-29 $5.92 $6.57 $5.81 $6.22 $6.22 111,701
2022-12-28 $5.60 $6.32 $5.35 $5.90 $5.90 132,620
2022-12-27 $5.60 $6.26 $5.45 $5.86 $5.86 141,864
2022-12-23 $5.14 $5.41 $4.95 $5.30 $5.30 39,430
2022-12-22 $5.05 $5.29 $4.82 $5.02 $5.02 33,197
2022-12-21 $4.70 $5.01 $4.40 $4.80 $4.80 12,609
2022-12-20 $4.15 $4.87 $4.15 $4.78 $4.78 26,333
2022-12-19 $5.51 $5.77 $4.24 $4.29 $4.29 102,973
2022-12-16 $5.26 $5.83 $5.26 $5.69 $5.69 90,039
2022-12-15 $5.41 $5.48 $5.07 $5.35 $5.35 77,170
2022-12-14 $6.05 $6.68 $5.30 $5.60 $5.60 178,981
2022-12-13 $5.75 $5.87 $5.10 $5.63 $5.63 132,517
2022-12-12 $4.96 $5.98 $4.96 $5.52 $5.52 307,804
2022-12-09 $4.33 $5.90 $4.15 $4.69 $4.69 341,003
2022-12-08 $4.12 $4.44 $3.86 $4.16 $4.16 148,013
2022-12-07 $5.00 $5.69 $3.58 $3.93 $3.93 206,281
2022-12-06 $3.67 $4.58 $3.65 $4.29 $4.29 613,002
2022-12-05 $2.80 $3.37 $2.73 $3.29 $3.29 29,728
2022-12-02 $2.70 $2.70 $2.43 $2.63 $2.63 4,686
2022-12-01 $2.48 $2.70 $2.37 $2.70 $2.70 9,675
2022-11-30 $2.23 $2.50 $2.23 $2.36 $2.36 4,130
2022-11-29 $2.30 $2.35 $2.06 $2.34 $2.34 7,110
2022-11-28 $2.30 $2.83 $2.20 $2.30 $2.30 20,625
2022-11-25 $2.05 $2.14 $1.99 $2.03 $2.03 13,069
2022-11-23 $1.90 $2.02 $1.90 $2.02 $2.02 1,812
2022-11-22 $2.05 $2.05 $2.05 $2.05 $2.05 54
2022-11-21 $1.99 $2.05 $1.99 $2.05 $2.05 357
2022-11-18 $2.08 $2.08 $2.08 $2.08 $2.08 705
2022-11-17 $2.04 $2.07 $2.04 $2.07 $2.07 291
2022-11-16 $2.17 $2.22 $2.07 $2.09 $2.09 4,446
2022-11-15 $2.29 $2.45 $2.29 $2.29 $2.29 9,923
2022-11-14 $2.21 $2.24 $2.10 $2.24 $2.24 2,899
2022-11-11 $2.26 $2.27 $2.15 $2.17 $2.17 4,658
2022-11-10 $2.20 $2.20 $2.20 $2.20 $2.20 1,060
2022-11-09 $2.25 $2.25 $2.00 $2.00 $2.00 4,271
2022-11-08 $2.16 $2.24 $2.16 $2.18 $2.18 2,663
2022-11-07 $2.13 $2.13 $1.88 $1.96 $1.96 7,101
2022-11-04 $1.98 $2.11 $1.98 $2.07 $2.07 5,968
2022-11-03 $2.02 $2.02 $1.93 $1.93 $1.93 383
2022-11-02 $2.03 $2.17 $2.00 $2.17 $2.17 3,643
2022-11-01 $2.11 $2.20 $2.07 $2.07 $2.07 5,246
2022-10-31 $1.95 $2.08 $1.91 $2.00 $2.00 4,132
2022-10-28 $2.00 $2.15 $2.00 $2.15 $2.15 1,080
2022-10-27 $2.06 $2.06 $1.75 $2.00 $2.00 18,609
2022-10-26 $2.10 $2.10 $2.10 $2.10 $2.10 413
2022-10-25 $2.16 $2.16 $2.11 $2.11 $2.11 3,232
2022-10-24 $2.04 $2.18 $2.04 $2.06 $2.06 3,752
2022-10-21 $2.21 $2.24 $2.14 $2.21 $2.21 1,134
2022-10-20 $2.12 $2.34 $2.12 $2.34 $2.34 983
2022-10-19 $2.20 $2.34 $2.17 $2.18 $2.18 3,253
2022-10-18 $2.25 $2.32 $2.20 $2.20 $2.20 2,749
2022-10-17 $2.33 $2.33 $2.20 $2.20 $2.20 3,747
2022-10-14 $2.19 $2.29 $2.19 $2.23 $2.23 2,096
2022-10-13 $2.24 $2.26 $2.16 $2.26 $2.26 3,719
2022-10-12 $2.26 $2.38 $2.19 $2.35 $2.35 2,945
2022-10-11 $2.23 $2.43 $2.19 $2.32 $2.32 12,841
2022-10-10 $2.35 $2.35 $2.17 $2.17 $2.17 4,509
2022-10-07 $2.23 $2.38 $2.20 $2.38 $2.38 10,915
2022-10-06 $2.29 $2.43 $2.27 $2.30 $2.30 5,492
2022-10-05 $2.32 $2.40 $2.23 $2.40 $2.40 6,906
2022-10-04 $2.17 $2.50 $2.16 $2.42 $2.42 11,211
2022-10-03 $2.17 $2.31 $2.12 $2.17 $2.17 5,700
2022-09-30 $2.18 $2.19 $2.12 $2.19 $2.19 6,781
2022-09-29 $2.28 $2.28 $2.10 $2.24 $2.24 16,088
2022-09-28 $2.28 $2.47 $2.23 $2.40 $2.40 17,387
2022-09-27 $2.41 $2.60 $2.24 $2.36 $2.36 53,632
2022-09-26 $1.95 $2.80 $1.95 $2.45 $2.45 259,549
2022-09-23 $1.66 $1.99 $1.55 $1.79 $1.79 8,162
2022-09-22 $1.86 $1.99 $1.76 $1.95 $1.95 6,808
2022-09-21 $2.05 $2.25 $1.60 $1.97 $1.97 27,215
2022-09-20 $1.94 $2.60 $1.90 $2.05 $2.05 156,047
2022-09-19 $2.01 $2.30 $1.89 $2.04 $2.04 56,320
2022-09-16 $1.72 $1.99 $1.62 $1.80 $1.80 34,461
2022-09-15 $1.70 $1.74 $1.54 $1.54 $1.54 1,116
2022-09-14 $1.54 $1.62 $1.54 $1.62 $1.62 1,728
2022-09-13 $1.53 $1.62 $1.53 $1.62 $1.62 470
2022-09-12 $1.59 $1.70 $1.59 $1.70 $1.70 1,023
2022-09-09 $1.78 $1.78 $1.63 $1.63 $1.63 625
2022-09-08 $1.80 $1.80 $1.62 $1.69 $1.69 1,475
2022-09-07 $1.53 $1.64 $1.53 $1.64 $1.64 1,114
2022-09-06 $1.63 $1.63 $1.52 $1.60 $1.60 3,559
2022-09-02 $1.68 $1.79 $1.62 $1.62 $1.62 4,670
2022-09-01 $1.74 $1.74 $1.68 $1.68 $1.68 3,246
2022-08-31 $1.75 $1.83 $1.62 $1.74 $1.74 3,851
2022-08-30 $2.00 $2.00 $1.80 $1.81 $1.81 2,852
2022-08-29 $1.88 $1.88 $1.88 $1.88 $1.88 367
2022-08-26 $1.74 $1.89 $1.74 $1.83 $1.83 5,736
2022-08-25 $1.99 $1.99 $1.76 $1.76 $1.76 499
2022-08-24 $1.67 $1.77 $1.66 $1.69 $1.69 3,387
2022-08-23 $1.66 $1.78 $1.66 $1.70 $1.70 1,468
2022-08-22 $1.78 $1.83 $1.67 $1.67 $1.67 10,691
2022-08-19 $2.10 $2.10 $1.75 $1.75 $1.75 18,779
2022-08-18 $1.95 $1.95 $1.81 $1.92 $1.92 5,064
2022-08-17 $1.82 $1.82 $1.79 $1.79 $1.79 847
2022-08-16 $1.81 $1.88 $1.66 $1.82 $1.82 2,742
2022-08-15 $1.90 $1.99 $1.70 $1.73 $1.73 18,083
2022-08-12 $2.00 $2.00 $1.64 $1.69 $1.69 23,063
2022-08-11 $1.88 $2.00 $1.88 $2.00 $2.00 1,308
2022-08-10 $2.07 $2.09 $1.89 $1.90 $1.90 4,523
2022-08-09 $2.01 $2.01 $1.94 $1.95 $1.95 1,513
2022-08-08 $1.91 $2.01 $1.81 $2.01 $2.01 3,900
2022-08-05 $1.85 $2.03 $1.85 $1.91 $1.91 6,762
2022-08-04 $1.91 $2.07 $1.85 $1.97 $1.97 27,244
2022-08-03 $2.14 $2.20 $1.93 $2.14 $2.14 6,411
2022-08-02 $2.15 $2.15 $1.85 $2.07 $2.07 8,008
2022-08-01 $2.28 $2.48 $1.92 $2.01 $2.01 2,951
2022-07-29 $1.99 $1.99 $1.99 $1.99 $1.99 459
2022-07-28 $2.08 $2.19 $2.08 $2.12 $2.12 1,254
2022-07-27 $2.24 $2.42 $2.02 $2.18 $2.18 3,682
2022-07-26 $1.93 $2.19 $1.93 $2.13 $2.13 6,145
2022-07-25 $2.36 $2.36 $2.17 $2.17 $2.17 1,432
2022-07-22 $2.10 $2.28 $2.10 $2.28 $2.28 637
2022-07-21 $2.23 $2.30 $2.03 $2.26 $2.26 18,510
2022-07-20 $2.14 $2.37 $2.00 $2.23 $2.23 16,033
2022-07-19 $2.02 $2.09 $1.97 $2.09 $2.09 2,897
2022-07-18 $2.12 $2.16 $1.96 $1.96 $1.96 4,325
2022-07-15 $2.15 $2.15 $2.04 $2.04 $2.04 529
2022-07-14 $2.06 $2.06 $1.86 $2.02 $2.02 2,367
2022-07-13 $2.00 $2.06 $1.98 $2.06 $2.06 4,412
2022-07-12 $1.81 $2.02 $1.81 $1.93 $1.93 25,915
2022-07-11 $2.00 $2.00 $1.92 $1.92 $1.92 8,637
2022-07-08 $1.94 $2.05 $1.94 $2.05 $2.05 5,807
2022-07-07 $2.01 $2.01 $1.95 $1.96 $1.96 9,137
2022-07-06 $2.01 $2.01 $1.92 $2.01 $2.01 5,774
2022-07-05 $1.97 $2.08 $1.97 $2.06 $2.06 4,217
2022-07-01 $2.08 $2.29 $1.91 $2.04 $2.04 2,807
2022-06-30 $2.07 $2.15 $1.87 $2.15 $2.15 9,082
2022-06-29 $2.11 $2.44 $1.99 $2.17 $2.17 89,149
2022-06-28 $2.22 $2.62 $2.13 $2.17 $2.17 30,237
2022-06-27 $2.10 $2.33 $2.10 $2.21 $2.21 17,677
2022-06-24 $2.00 $2.12 $1.99 $2.05 $2.05 22,690
2022-06-23 $1.90 $2.05 $1.82 $1.91 $1.91 15,557
2022-06-22 $2.15 $2.15 $1.99 $2.10 $2.10 5,755
2022-06-21 $2.02 $2.26 $2.02 $2.13 $2.13 6,707
2022-06-17 $1.97 $2.27 $1.92 $2.06 $2.06 37,270
2022-06-16 $2.09 $2.22 $1.83 $1.98 $1.98 40,810
2022-06-15 $2.15 $2.33 $2.02 $2.21 $2.21 40,342
2022-06-14 $2.33 $2.48 $2.10 $2.16 $2.16 73,820
2022-06-13 $2.44 $2.85 $2.16 $2.25 $2.25 92,896
2022-06-10 $2.58 $2.84 $2.39 $2.59 $2.59 91,067
2022-06-09 $2.96 $2.96 $2.68 $2.68 $2.68 5,339
2022-06-08 $2.68 $3.03 $2.37 $3.01 $3.01 20,474
2022-06-07 $2.54 $2.88 $2.50 $2.76 $2.76 13,489
2022-06-06 $2.49 $2.78 $2.41 $2.63 $2.63 63,881
2022-06-03 $2.60 $2.62 $2.35 $2.54 $2.54 36,105
2022-06-02 $2.77 $2.86 $2.39 $2.74 $2.74 151,634
2022-06-01 $3.23 $3.27 $2.66 $2.97 $2.97 424,456
2022-05-31 $2.13 $4.81 $2.13 $3.21 $3.21 2,314,263
2022-05-27 $2.19 $2.29 $2.04 $2.24 $2.24 13,820
2022-05-26 $2.21 $2.21 $2.11 $2.17 $2.17 1,715
2022-05-25 $1.96 $2.05 $1.96 $2.04 $2.04 5,700
2022-05-24 $2.19 $2.28 $1.83 $2.05 $2.05 14,215
2022-05-23 $2.21 $2.32 $2.01 $2.32 $2.32 3,923
2022-05-20 $2.39 $2.39 $2.10 $2.10 $2.10 7,551
2022-05-19 $2.33 $2.40 $2.11 $2.18 $2.18 5,023
2022-05-18 $2.24 $2.45 $1.93 $2.21 $2.21 28,561
2022-05-17 $2.36 $2.38 $2.10 $2.38 $2.38 21,639
2022-05-16 $2.44 $2.48 $2.19 $2.32 $2.32 12,561
2022-05-13 $2.29 $2.62 $2.20 $2.46 $2.46 20,743
2022-05-12 $2.00 $2.46 $1.69 $2.36 $2.36 52,966
2022-05-11 $2.65 $2.74 $2.23 $2.52 $2.52 17,062
2022-05-10 $2.62 $3.30 $2.09 $2.90 $2.90 29,478
2022-05-09 $2.63 $2.73 $2.60 $2.63 $2.63 7,841
2022-05-06 $3.01 $3.01 $2.61 $2.61 $2.61 8,603
2022-05-05 $2.90 $3.20 $2.70 $3.16 $3.16 19,736
2022-05-04 $3.50 $3.74 $2.81 $3.24 $3.24 33,707
2022-05-03 $4.12 $4.12 $3.40 $3.51 $3.51 14,267
2022-05-02 $4.17 $4.17 $3.41 $3.77 $3.77 17,135
2022-04-29 $4.12 $4.29 $3.50 $3.81 $3.81 79,915
2022-04-28 $4.80 $4.99 $3.61 $4.45 $4.45 165,350
2022-04-27 $4.75 $7.08 $4.71 $5.45 $5.45 736,791
2022-04-26 $5.10 $5.10 $4.11 $4.20 $4.20 3,887
2022-04-25 $4.51 $4.51 $4.51 $4.51 $4.51 394
2022-04-22 $4.50 $4.51 $4.50 $4.51 $4.51 551
2022-04-21 $4.48 $4.59 $4.28 $4.59 $4.59 1,579
2022-04-20 $4.75 $4.75 $4.75 $4.75 $4.75 756
2022-04-19 $4.75 $4.75 $4.75 $4.75 $4.75 382
2022-04-18 $5.11 $5.11 $4.73 $4.73 $4.73 5,128
2022-04-14 $5.52 $5.60 $5.28 $5.28 $5.28 2,593
2022-04-13 $5.89 $5.97 $5.75 $5.75 $5.75 2,431
2022-04-12 $6.34 $6.34 $6.10 $6.25 $6.25 1,944
2022-04-11 $5.79 $6.11 $5.70 $6.11 $6.11 5,699
2022-04-08 $5.78 $5.78 $5.78 $5.78 $5.78 496
2022-04-07 $5.91 $6.00 $5.75 $5.84 $5.84 2,366
2022-04-06 $6.02 $6.23 $5.66 $5.93 $5.93 3,623
2022-04-05 $6.20 $6.80 $5.92 $6.05 $6.05 7,901
2022-04-04 $5.70 $5.95 $5.67 $5.95 $5.95 2,361
2022-04-01 $5.45 $5.90 $5.37 $5.37 $5.37 2,862
2022-03-31 $6.06 $6.06 $5.71 $5.84 $5.84 1,373
2022-03-30 $6.67 $6.67 $6.04 $6.40 $6.40 2,826
2022-03-29 $6.87 $7.15 $6.23 $6.59 $6.59 5,266
2022-03-28 $7.30 $7.30 $6.64 $7.15 $7.15 5,600
2022-03-25 $7.48 $7.48 $6.80 $7.30 $7.30 3,820
2022-03-24 $6.50 $7.40 $6.46 $6.80 $6.80 20,539
2022-03-23 $5.36 $6.50 $5.18 $6.50 $6.50 2,745
2022-03-22 $5.53 $5.53 $5.53 $5.53 $5.53 2,616
2022-03-21 $5.84 $5.84 $5.53 $5.58 $5.58 6,195
2022-03-18 $6.50 $6.50 $5.67 $6.34 $6.34 10,352
2022-03-17 $5.37 $6.27 $5.37 $6.27 $6.27 3,800
2022-03-16 $5.02 $5.12 $5.02 $5.07 $5.07 1,155
2022-03-15 $5.17 $5.39 $4.85 $5.19 $5.19 3,713
2022-03-14 $4.90 $5.39 $4.71 $5.17 $5.17 11,053
2022-03-11 $5.25 $5.64 $4.74 $4.85 $4.85 8,716
2022-03-10 $5.42 $6.12 $5.02 $5.02 $5.02 14,308
2022-03-09 $5.25 $5.30 $5.25 $5.30 $5.30 1,203
2022-03-08 $4.84 $5.16 $4.84 $5.15 $5.15 1,676
2022-03-07 $4.75 $5.25 $4.75 $4.98 $4.98 1,948
2022-03-04 $4.75 $4.75 $4.75 $4.75 $4.75 347
2022-03-03 $4.75 $4.86 $4.75 $4.86 $4.86 570
2022-03-02 $4.91 $5.00 $4.81 $4.81 $4.81 1,338
2022-03-01 $5.03 $5.03 $5.03 $5.03 $5.03 220
2022-02-28 $5.03 $5.03 $5.03 $5.03 $5.03 1,605
2022-02-25 $4.97 $4.97 $4.97 $4.97 $4.97 175
2022-02-24 $4.91 $4.95 $4.76 $4.76 $4.76 801
2022-02-23 $5.21 $5.21 $5.10 $5.10 $5.10 902
2022-02-22 $4.90 $5.19 $4.90 $5.17 $5.17 1,410
2022-02-18 $4.71 $4.93 $4.71 $4.93 $4.93 217
2022-02-17 $4.86 $4.86 $4.86 $4.86 $4.86 782
2022-02-16 $4.69 $4.69 $4.69 $4.69 $4.69 466
2022-02-15 $4.55 $5.23 $4.39 $4.69 $4.69 23,449
2022-02-14 $4.86 $5.39 $4.45 $4.95 $4.95 50,117
2022-02-11 $4.99 $4.99 $4.70 $4.97 $4.97 2,093
2022-02-10 $5.07 $5.07 $4.82 $4.98 $4.98 1,508
2022-02-09 $5.30 $5.30 $4.72 $5.00 $5.00 7,032
2022-02-08 $5.30 $5.30 $5.30 $5.30 $5.30 438
2022-02-07 $5.68 $5.68 $4.87 $5.38 $5.38 3,751
2022-02-04 $5.65 $5.65 $5.65 $5.65 $5.65 102
2022-02-03 $5.65 $5.65 $5.65 $5.65 $5.65 177
2022-02-02 $5.65 $5.65 $5.65 $5.65 $5.65 440
2022-02-01 $5.65 $5.79 $5.65 $5.79 $5.79 449
2022-01-31 $5.65 $5.65 $5.65 $5.65 $5.65 133
2022-01-28 $5.65 $5.68 $5.65 $5.65 $5.65 802
2022-01-27 $5.88 $5.88 $5.65 $5.71 $5.71 863
2022-01-26 $6.45 $6.45 $5.65 $5.89 $5.89 4,665
2022-01-25 $6.48 $6.48 $6.48 $6.48 $6.48 305
2022-01-24 $6.60 $6.60 $5.93 $6.48 $6.48 5,491
2022-01-21 $6.07 $6.52 $5.88 $6.16 $6.16 6,263
2022-01-20 $6.02 $6.02 $5.88 $5.88 $5.88 648
2022-01-19 $5.70 $6.14 $5.70 $5.88 $5.88 1,373
2022-01-18 $6.28 $6.42 $6.07 $6.07 $6.07 3,431
2022-01-14 $5.87 $6.13 $5.87 $6.10 $6.10 659
2022-01-13 $5.66 $5.73 $5.66 $5.73 $5.73 1,248
2022-01-12 $5.89 $6.00 $5.65 $5.68 $5.68 992
2022-01-11 $5.69 $5.87 $5.65 $5.87 $5.87 4,396
2022-01-10 $5.66 $5.90 $5.66 $5.90 $5.90 1,264
2022-01-07 $5.86 $5.87 $5.68 $5.87 $5.87 2,677
2022-01-06 $5.88 $5.88 $5.88 $5.88 $5.88 341
2022-01-05 $5.99 $6.05 $5.75 $6.03 $6.03 2,008
2022-01-04 $5.69 $5.94 $5.66 $5.93 $5.93 1,429
2022-01-03 $5.31 $5.89 $5.31 $5.73 $5.73 9,882
2021-12-31 $6.05 $6.05 $5.13 $5.33 $5.33 6,122
2021-12-30 $6.24 $6.24 $5.81 $5.95 $5.95 7,374
2021-12-29 $5.34 $5.88 $5.30 $5.84 $5.84 2,249
2021-12-28 $5.55 $5.56 $5.30 $5.35 $5.35 5,950
2021-12-27 $5.55 $5.80 $5.55 $5.58 $5.58 2,130
2021-12-23 $5.55 $5.80 $5.55 $5.58 $5.58 4,995
2021-12-22 $5.95 $6.00 $5.49 $5.65 $5.65 6,035
2021-12-21 $5.78 $5.91 $5.78 $5.80 $5.80 2,471
2021-12-20 $5.60 $5.60 $5.39 $5.50 $5.50 1,860
2021-12-17 $5.40 $5.49 $5.23 $5.49 $5.49 2,827
2021-12-16 $6.01 $6.01 $5.76 $5.88 $5.88 2,220
2021-12-15 $5.45 $5.45 $5.45 $5.45 $5.45 801
2021-12-14 $5.27 $5.44 $5.27 $5.44 $5.44 503
2021-12-13 $5.58 $5.68 $5.24 $5.24 $5.24 3,197
2021-12-10 $6.10 $6.10 $5.47 $5.47 $5.47 5,163
2021-12-09 $6.24 $6.24 $6.00 $6.00 $6.00 1,397
2021-12-08 $6.13 $6.23 $6.08 $6.10 $6.10 3,324
2021-12-07 $6.61 $6.77 $6.00 $6.00 $6.00 1,877
2021-12-06 $6.37 $6.56 $6.31 $6.56 $6.56 575
2021-12-03 $7.10 $7.16 $6.43 $6.43 $6.43 1,245
2021-12-02 $7.11 $7.11 $7.11 $7.11 $7.11 112
2021-12-01 $6.90 $7.11 $6.90 $7.11 $7.11 575
2021-11-30 $6.66 $6.88 $6.66 $6.88 $6.88 543
2021-11-29 $6.70 $6.92 $6.70 $6.92 $6.92 512
2021-11-26 $6.66 $6.66 $6.59 $6.59 $6.59 1,213
2021-11-24 $6.97 $7.29 $6.44 $6.46 $6.46 1,186
2021-11-23 $7.32 $7.32 $7.11 $7.30 $7.30 1,650
2021-11-22 $7.06 $7.27 $7.06 $7.27 $7.27 1,325
2021-11-19 $6.65 $7.06 $6.52 $7.06 $7.06 3,242
2021-11-18 $6.48 $6.67 $6.48 $6.60 $6.60 2,334
2021-11-17 $6.81 $6.94 $6.51 $6.52 $6.52 4,533
2021-11-16 $6.34 $6.73 $6.34 $6.73 $6.73 2,411
2021-11-15 $6.26 $7.16 $6.26 $6.69 $6.69 7,189
2021-11-12 $6.90 $6.90 $6.31 $6.31 $6.31 3,369
2021-11-11 $7.15 $7.15 $6.72 $6.95 $6.95 2,904
2021-11-10 $7.11 $7.11 $6.40 $6.96 $6.96 9,969
2021-11-09 $8.25 $8.25 $5.56 $7.00 $7.00 68,089
2021-11-08 $8.06 $8.27 $7.90 $8.27 $8.27 9,451
2021-11-05 $8.24 $8.24 $8.24 $8.24 $8.24 285
2021-11-04 $8.38 $8.38 $8.24 $8.24 $8.24 825
2021-11-03 $8.04 $8.29 $8.04 $8.29 $8.29 4,435
2021-11-02 $8.50 $8.70 $8.04 $8.08 $8.08 4,200
2021-11-01 $8.13 $8.81 $8.01 $8.81 $8.81 19,675
2021-10-29 $8.24 $8.24 $8.24 $8.24 $8.24 371
2021-10-28 $8.29 $8.50 $8.29 $8.50 $8.50 960
2021-10-27 $8.24 $8.40 $8.24 $8.40 $8.40 849
2021-10-26 $8.40 $8.52 $8.40 $8.40 $8.40 1,241
2021-10-25 $8.49 $8.49 $8.45 $8.45 $8.45 715
2021-10-22 $8.11 $8.11 $8.11 $8.11 $8.11 1,008
2021-10-21 $8.22 $8.22 $8.22 $8.22 $8.22 208
2021-10-20 $8.30 $8.30 $8.30 $8.30 $8.30 207
2021-10-19 $8.41 $8.50 $8.41 $8.45 $8.45 1,848
2021-10-18 $8.65 $8.85 $8.53 $8.53 $8.53 1,542
2021-10-15 $8.25 $8.49 $8.25 $8.49 $8.49 901
2021-10-14 $8.26 $8.26 $8.05 $8.14 $8.14 2,406
2021-10-13 $8.11 $8.35 $8.05 $8.11 $8.11 1,201
2021-10-12 $8.15 $8.23 $8.15 $8.23 $8.23 630
2021-10-11 $8.25 $8.25 $8.25 $8.25 $8.25 565
2021-10-08 $8.63 $8.72 $8.50 $8.50 $8.50 1,282
2021-10-07 $8.17 $8.67 $8.17 $8.53 $8.53 2,919
2021-10-06 $8.91 $8.91 $8.36 $8.36 $8.36 674
2021-10-05 $8.93 $8.93 $8.80 $8.80 $8.80 637
2021-10-04 $9.46 $9.46 $8.72 $8.72 $8.72 3,756
2021-10-01 $7.97 $8.44 $7.97 $8.20 $8.20 4,507
2021-09-30 $7.86 $8.17 $7.76 $8.17 $8.17 5,311
2021-09-29 $7.71 $7.86 $7.67 $7.70 $7.70 1,559
2021-09-28 $7.72 $7.88 $7.65 $7.86 $7.86 2,854
2021-09-27 $8.02 $8.02 $7.72 $7.85 $7.85 6,210
2021-09-24 $8.10 $8.10 $7.69 $7.90 $7.90 3,553
2021-09-23 $8.13 $8.24 $7.96 $8.02 $8.02 3,526
2021-09-22 $8.27 $8.55 $8.13 $8.20 $8.20 8,910
2021-09-21 $8.83 $9.06 $8.00 $8.11 $8.11 8,502
2021-09-20 $8.92 $9.09 $8.92 $9.09 $9.09 1,983
2021-09-17 $9.45 $9.65 $8.90 $9.29 $9.29 3,875
2021-09-16 $9.23 $9.67 $8.87 $9.67 $9.67 8,522
2021-09-15 $9.30 $9.84 $9.08 $9.29 $9.29 17,647
2021-09-14 $9.96 $10.00 $9.51 $10.00 $10.00 573
2021-09-13 $9.86 $10.43 $9.48 $10.14 $10.14 1,152
2021-09-10 $10.01 $10.16 $9.68 $10.04 $10.04 2,866
2021-09-09 $10.08 $10.19 $9.51 $9.67 $9.67 6,926
2021-09-08 $10.18 $10.57 $10.18 $10.19 $10.19 2,974
2021-09-07 $10.67 $10.68 $10.16 $10.38 $10.38 7,037
2021-09-03 $9.61 $10.50 $9.61 $10.50 $10.50 457
2021-09-02 $9.74 $10.01 $9.48 $9.74 $9.74 4,091
2021-09-01 $9.67 $10.01 $9.67 $9.86 $9.86 10,610
2021-08-31 $9.60 $9.60 $9.30 $9.50 $9.50 7,538
2021-08-30 $9.46 $9.69 $9.30 $9.69 $9.69 3,308
2021-08-27 $9.54 $9.75 $9.25 $9.69 $9.69 6,114
2021-08-26 $10.15 $10.15 $9.62 $9.75 $9.75 2,551
2021-08-25 $10.07 $10.16 $10.07 $10.16 $10.16 742
2021-08-24 $9.89 $10.27 $9.72 $9.86 $9.86 4,703
2021-08-23 $9.69 $9.88 $9.69 $9.88 $9.88 1,483
2021-08-20 $10.03 $10.34 $9.68 $9.68 $9.68 688
2021-08-19 $10.25 $10.40 $9.87 $10.25 $10.25 9,010
2021-08-18 $9.63 $10.17 $9.50 $9.87 $9.87 5,851
2021-08-17 $9.55 $9.76 $9.55 $9.76 $9.76 1,055
2021-08-16 $10.00 $10.00 $9.14 $9.69 $9.69 19,548
2021-08-13 $10.32 $10.32 $9.92 $9.92 $9.92 1,376
2021-08-12 $10.04 $10.48 $9.68 $10.48 $10.48 5,032
2021-08-11 $10.40 $10.70 $10.10 $10.18 $10.18 2,912
2021-08-10 $10.84 $11.18 $9.53 $10.66 $10.66 27,022
2021-08-09 $11.18 $11.55 $10.81 $11.04 $11.04 6,479
2021-08-06 $11.30 $11.46 $10.98 $11.37 $11.37 4,152
2021-08-05 $10.86 $11.57 $10.38 $11.28 $11.28 24,773
2021-08-04 $9.81 $11.33 $9.16 $11.15 $11.15 71,308
2021-08-03 $9.45 $10.41 $9.03 $10.18 $10.18 40,869
2021-08-02 $9.65 $9.89 $9.45 $9.77 $9.77 20,573
2021-07-30 $9.70 $9.91 $9.65 $9.79 $9.79 11,140
2021-07-29 $9.74 $10.01 $9.65 $9.98 $9.98 30,583
2021-07-28 $9.65 $10.41 $9.65 $10.15 $10.15 40,834
2021-07-27 $11.25 $11.27 $9.20 $9.75 $9.75 118,040
2021-07-26 $9.41 $15.79 $9.35 $11.29 $11.29 725,826
2021-07-23 $10.30 $12.54 $9.01 $9.19 $9.19 149,239
2021-07-22 $13.77 $24.41 $10.15 $12.17 $12.17 924,394
2021-07-21 $9.76 $14.23 $9.76 $12.95 $12.95 319,376
2021-07-20 $9.31 $9.53 $8.53 $9.53 $9.53 4,591
2021-07-19 $9.72 $9.90 $9.72 $9.90 $9.90 587
2021-07-16 $9.99 $9.99 $9.71 $9.71 $9.71 1,248
2021-07-15 $9.91 $9.91 $9.91 $9.91 $9.91 512
2021-07-14 $10.30 $10.53 $10.12 $10.12 $10.12 787
2021-07-13 $10.39 $10.75 $10.39 $10.48 $10.48 5,241
2021-07-12 $10.69 $10.69 $10.40 $10.61 $10.61 2,658
2021-07-09 $10.89 $10.89 $10.61 $10.61 $10.61 1,020
2021-07-08 $10.15 $10.15 $10.15 $10.15 $10.15 310
2021-07-07 $12.00 $12.00 $11.00 $11.00 $11.00 397
2021-07-06 $10.93 $11.00 $10.93 $11.00 $11.00 367
2021-07-02 $10.50 $10.50 $10.50 $10.50 $10.50 374
2021-07-01 $11.01 $11.01 $10.22 $10.22 $10.22 432
2021-06-30 $11.52 $11.52 $10.85 $11.52 $11.52 1,350
2021-06-29 $11.39 $11.39 $11.31 $11.31 $11.31 865
2021-06-28 $11.38 $11.38 $11.38 $11.38 $11.38 56
2021-06-25 $11.10 $11.51 $10.03 $11.38 $11.38 2,593
2021-06-24 $11.80 $11.80 $11.51 $11.51 $11.51 488
2021-06-23 $11.00 $11.50 $11.00 $11.50 $11.50 398
2021-06-22 $11.10 $11.10 $11.10 $11.10 $11.10 306
2021-06-21 $11.10 $11.10 $11.10 $11.10 $11.10 24
2021-06-18 $11.10 $11.10 $11.10 $11.10 $11.10 136
2021-06-17 $11.40 $11.40 $11.40 $11.40 $11.40 12
2021-06-16 $11.40 $11.40 $11.40 $11.40 $11.40 136
2021-06-15 $11.90 $11.90 $11.90 $11.90 $11.90 23
2021-06-14 $11.90 $11.90 $11.90 $11.90 $11.90 326
2021-06-11 $11.68 $11.69 $11.15 $11.69 $11.69 1,010
2021-06-10 $11.25 $11.25 $11.25 $11.25 $11.25 347
2021-06-09 $11.10 $11.10 $11.10 $11.10 $11.10 233
2021-06-08 $10.91 $11.10 $10.91 $11.10 $11.10 564
2021-06-07 $11.65 $11.65 $11.65 $11.65 $11.65 197
2021-06-04 $11.07 $11.07 $11.07 $11.07 $11.07 180
2021-06-03 $11.07 $11.07 $11.07 $11.07 $11.07 102
2021-06-02 $11.07 $11.07 $11.07 $11.07 $11.07 315
2021-06-01 $11.01 $11.66 $10.20 $11.05 $11.05 4,065
2021-05-28 $11.50 $11.50 $11.01 $11.05 $11.05 647
2021-05-27 $11.54 $11.68 $11.22 $11.25 $11.25 3,248
2021-05-26 $11.66 $11.66 $11.66 $11.66 $11.66 176
2021-05-25 $11.45 $11.45 $11.45 $11.45 $11.45 127
2021-05-24 $12.08 $12.08 $11.45 $11.45 $11.45 664
2021-05-21 $12.52 $12.52 $12.52 $12.52 $12.52 145
2021-05-20 $12.50 $12.50 $11.89 $11.89 $11.89 489
2021-05-19 $11.99 $11.99 $11.99 $11.99 $11.99 343
2021-05-18 $11.94 $12.00 $11.67 $11.67 $11.67 529
2021-05-17 $12.13 $12.13 $11.80 $11.80 $11.80 320
2021-05-14 $11.66 $11.66 $11.66 $11.66 $11.66 426
2021-05-13 $12.52 $12.52 $11.66 $11.66 $11.66 770
2021-05-12 $13.13 $13.13 $12.16 $12.16 $12.16 390
2021-05-11 $12.01 $12.01 $12.01 $12.01 $12.01 50
2021-05-10 $12.39 $12.39 $12.01 $12.01 $12.01 2,871
2021-05-07 $12.40 $12.50 $12.06 $12.28 $12.28 1,835
2021-05-06 $12.48 $12.48 $12.01 $12.18 $12.18 1,257
2021-05-05 $12.03 $12.40 $12.03 $12.40 $12.40 1,100
2021-05-04 $12.00 $12.00 $12.00 $12.00 $12.00 253
2021-05-03 $12.00 $12.13 $11.90 $12.00 $12.00 3,769
2021-04-30 $12.07 $12.24 $11.40 $11.40 $11.40 2,761
2021-04-29 $11.75 $12.75 $11.75 $12.75 $12.75 391
2021-04-28 $12.39 $12.39 $11.52 $11.52 $11.52 3,962
2021-04-27 $12.03 $12.20 $12.03 $12.20 $12.20 753
2021-04-26 $12.10 $12.19 $12.10 $12.19 $12.19 297
2021-04-23 $12.51 $12.51 $12.10 $12.10 $12.10 902
2021-04-22 $12.70 $12.70 $12.50 $12.50 $12.50 556
2021-04-21 $13.00 $13.00 $12.99 $12.99 $12.99 439
2021-04-20 $13.51 $13.51 $13.09 $13.22 $13.22 3,056
2021-04-19 $13.00 $13.00 $12.63 $12.66 $12.66 747
2021-04-16 $12.22 $12.22 $12.22 $12.22 $12.22 425
2021-04-15 $12.72 $12.90 $12.72 $12.73 $12.73 1,562
2021-04-14 $12.81 $13.66 $12.81 $12.90 $12.90 1,922
2021-04-13 $12.93 $13.34 $12.88 $13.34 $13.34 821
2021-04-12 $13.49 $13.50 $13.27 $13.50 $13.50 1,265
2021-04-09 $13.29 $13.95 $13.15 $13.95 $13.95 473
2021-04-08 $13.27 $13.66 $13.27 $13.30 $13.30 1,809
2021-04-07 $14.09 $14.09 $12.91 $12.91 $12.91 1,102
2021-04-06 $15.45 $15.45 $13.34 $13.34 $13.34 1,273
2021-04-05 $13.83 $13.83 $13.83 $13.83 $13.83 279
2021-04-01 $13.47 $13.53 $13.47 $13.50 $13.50 2,464
2021-03-31 $13.60 $13.60 $13.08 $13.20 $13.20 693
2021-03-30 $13.00 $13.14 $13.00 $13.00 $13.00 1,138
2021-03-29 $13.00 $13.00 $13.00 $13.00 $13.00 707
2021-03-26 $14.12 $14.12 $13.51 $13.51 $13.51 1,923
2021-03-25 $13.70 $13.70 $13.56 $13.56 $13.56 1,474
2021-03-24 $14.00 $14.00 $13.75 $13.75 $13.75 280
2021-03-23 $13.98 $13.98 $13.60 $13.86 $13.86 725
2021-03-22 $14.41 $14.41 $13.60 $13.60 $13.60 1,469
2021-03-19 $14.61 $14.61 $14.00 $14.00 $14.00 422
2021-03-18 $14.49 $14.50 $13.88 $14.50 $14.50 1,575
2021-03-17 $14.00 $14.35 $14.00 $14.35 $14.35 2,141
2021-03-16 $14.41 $14.41 $14.04 $14.04 $14.04 895
2021-03-15 $13.65 $14.12 $13.65 $13.98 $13.98 1,042
2021-03-12 $14.26 $14.26 $12.88 $12.88 $12.88 935
2021-03-11 $14.04 $14.04 $13.37 $13.37 $13.37 2,168
2021-03-10 $15.00 $15.00 $14.03 $14.03 $14.03 880
2021-03-09 $14.31 $15.06 $14.07 $15.02 $15.02 2,696
2021-03-08 $14.28 $14.42 $14.10 $14.36 $14.36 2,714
2021-03-05 $15.06 $15.06 $14.95 $14.95 $14.95 3,715
2021-03-04 $16.00 $16.00 $15.30 $15.45 $15.45 3,777
2021-03-03 $15.19 $15.80 $14.70 $15.80 $15.80 2,470
2021-03-02 $15.25 $15.91 $15.25 $15.25 $15.25 976
2021-03-01 $14.67 $15.25 $14.67 $15.25 $15.25 1,406
2021-02-26 $14.50 $15.00 $14.50 $14.95 $14.95 2,273
2021-02-25 $14.50 $14.52 $14.50 $14.50 $14.50 1,613
2021-02-24 $14.65 $15.03 $14.58 $14.59 $14.59 3,157
2021-02-23 $14.15 $15.32 $13.51 $14.99 $14.99 12,821
2021-02-22 $13.52 $13.52 $13.52 $13.52 $13.52 543
2021-02-19 $13.49 $14.61 $13.49 $14.61 $14.61 3,306
2021-02-18 $13.40 $13.50 $13.39 $13.50 $13.50 663
2021-02-17 $13.39 $13.39 $13.39 $13.39 $13.39 446
2021-02-16 $12.91 $13.55 $12.91 $13.10 $13.10 1,327
2021-02-12 $14.00 $14.00 $13.04 $13.07 $13.07 1,455
2021-02-11 $13.99 $13.99 $13.50 $13.54 $13.54 916
2021-02-10 $14.00 $14.00 $13.54 $13.54 $13.54 2,261
2021-02-09 $13.99 $14.00 $13.60 $13.97 $13.97 1,830
2021-02-08 $13.99 $13.99 $13.36 $13.84 $13.84 2,423
2021-02-05 $13.44 $13.81 $13.16 $13.64 $13.64 8,145
2021-02-04 $12.83 $14.09 $12.76 $13.39 $13.39 18,756
2021-02-03 $12.75 $13.92 $12.07 $13.52 $13.52 6,953
2021-02-02 $13.05 $13.82 $12.76 $13.11 $13.11 7,601
2021-02-01 $14.01 $14.01 $13.05 $13.05 $13.05 3,241
2021-01-29 $13.60 $14.30 $13.60 $14.30 $14.30 958
2021-01-28 $13.65 $13.65 $13.61 $13.61 $13.61 1,132
2021-01-27 $14.01 $14.31 $13.56 $14.31 $14.31 720
2021-01-26 $13.91 $14.51 $13.91 $14.51 $14.51 2,176
2021-01-25 $14.20 $14.86 $13.90 $14.56 $14.56 5,370
2021-01-22 $14.06 $14.52 $14.06 $14.23 $14.23 2,208
2021-01-21 $15.75 $15.75 $15.32 $15.36 $15.36 1,107
2021-01-20 $16.98 $16.98 $15.00 $15.52 $15.52 5,264
2021-01-19 $13.28 $16.51 $13.28 $16.21 $16.21 19,763
2021-01-15 $13.60 $13.87 $13.24 $13.35 $13.35 2,597
2021-01-14 $12.55 $13.79 $12.55 $13.16 $13.16 5,636
2021-01-13 $12.52 $14.00 $12.52 $13.91 $13.91 5,359
2021-01-12 $12.80 $13.46 $12.51 $13.20 $13.20 12,951
2021-01-11 $13.00 $14.12 $12.04 $13.00 $13.00 20,959
2021-01-08 $13.18 $13.49 $12.68 $13.08 $13.08 18,123
2021-01-07 $13.13 $13.51 $12.03 $12.68 $12.68 21,697
2021-01-06 $12.55 $13.83 $12.50 $13.13 $13.13 23,048
2021-01-05 $14.00 $14.00 $12.01 $12.86 $12.86 55,836
2021-01-04 $12.97 $27.00 $12.97 $14.23 $14.23 343,734
2020-12-31 $14.01 $14.01 $11.87 $11.87 $11.87 3,146
2020-12-30 $14.27 $14.27 $14.25 $14.25 $14.25 390
2020-12-29 $14.11 $14.35 $14.11 $14.35 $14.35 600
2020-12-28 $13.67 $14.09 $13.67 $14.09 $14.09 2,255
2020-12-24 $13.90 $13.90 $13.90 $13.90 $13.90 222
2020-12-23 $13.72 $13.95 $13.72 $13.90 $13.90 824
2020-12-22 $13.71 $13.71 $13.71 $13.71 $13.71 13
2020-12-21 $13.71 $13.71 $13.71 $13.71 $13.71 172
2020-12-18 $14.50 $14.50 $14.50 $14.50 $14.50 639
2020-12-17 $14.51 $14.71 $14.51 $14.71 $14.71 359
2020-12-16 $14.50 $14.96 $14.50 $14.80 $14.80 789
2020-12-15 $14.91 $14.91 $14.91 $14.91 $14.91 251
2020-12-14 $14.50 $15.13 $14.50 $14.81 $14.81 988
2020-12-11 $14.50 $14.92 $14.50 $14.92 $14.92 542
2020-12-10 $15.70 $15.70 $15.70 $15.70 $15.70 277
2020-12-09 $14.50 $15.70 $14.50 $15.70 $15.70 399
2020-12-08 $15.66 $15.66 $15.50 $15.51 $15.51 603
2020-12-07 $15.30 $15.45 $14.85 $15.45 $15.45 850
2020-12-04 $14.56 $14.56 $14.56 $14.56 $14.56 527
2020-12-03 $14.72 $14.87 $14.00 $14.00 $14.00 683
2020-12-02 $14.25 $15.89 $14.00 $15.89 $15.89 1,923
2020-12-01 $14.45 $15.50 $14.43 $15.50 $15.50 8,910
2020-11-30 $14.73 $14.73 $14.73 $14.73 $14.73 145
2020-11-27 $14.73 $14.73 $14.73 $14.73 $14.73 177
2020-11-25 $14.16 $14.61 $14.16 $14.61 $14.61 422
2020-11-24 $14.16 $14.16 $14.16 $14.16 $14.16 226
2020-11-23 $14.73 $14.73 $14.68 $14.68 $14.68 352
2020-11-20 $14.43 $14.43 $14.43 $14.43 $14.43 396
2020-11-19 $14.40 $14.87 $14.40 $14.87 $14.87 451
2020-11-18 $16.00 $16.00 $16.00 $16.00 $16.00 2
2020-11-17 $16.00 $16.00 $16.00 $16.00 $16.00 279
2020-11-16 $16.72 $16.72 $16.13 $16.20 $16.20 619
2020-11-13 $15.50 $15.50 $15.50 $15.50 $15.50 3
2020-11-12 $15.50 $15.50 $15.50 $15.50 $15.50 7
2020-11-11 $15.50 $15.50 $15.50 $15.50 $15.50 106
2020-11-10 $15.50 $15.50 $15.50 $15.50 $15.50 0
2020-11-09 $15.20 $15.55 $15.20 $15.50 $15.50 1,429
2020-11-06 $14.77 $14.77 $14.77 $14.77 $14.77 232
2020-11-05 $15.46 $15.46 $15.46 $15.46 $15.46 52
2020-11-04 $15.46 $15.46 $15.46 $15.46 $15.46 20
2020-11-03 $15.46 $15.46 $15.46 $15.46 $15.46 36
2020-11-02 $15.46 $15.46 $15.46 $15.46 $15.46 95
2020-10-30 $15.46 $15.46 $15.46 $15.46 $15.46 5
2020-10-29 $15.46 $15.46 $15.46 $15.46 $15.46 7
2020-10-28 $15.46 $15.46 $15.46 $15.46 $15.46 3
2020-10-27 $15.46 $15.46 $15.46 $15.46 $15.46 0
2020-10-26 $15.64 $15.64 $15.46 $15.46 $15.46 1,467
2020-10-23 $15.72 $15.72 $15.52 $15.52 $15.52 300
2020-10-22 $15.75 $15.75 $15.55 $15.55 $15.55 431
2020-10-21 $16.35 $16.35 $16.35 $16.35 $16.35 305
2020-10-20 $15.01 $15.01 $15.01 $15.01 $15.01 13
2020-10-19 $15.12 $15.12 $15.01 $15.01 $15.01 220
2020-10-16 $15.32 $15.32 $15.32 $15.32 $15.32 101
2020-10-15 $15.54 $15.54 $15.54 $15.54 $15.54 1,030
2020-10-14 $15.63 $15.63 $15.63 $15.63 $15.63 13
2020-10-13 $15.86 $15.86 $15.50 $15.63 $15.63 968
2020-10-12 $16.74 $16.74 $16.74 $16.74 $16.74 11
2020-10-09 $16.74 $16.74 $16.74 $16.74 $16.74 327
2020-10-08 $15.75 $15.75 $15.66 $15.66 $15.66 435
2020-10-07 $16.27 $16.27 $16.27 $16.27 $16.27 78
2020-10-06 $16.27 $16.27 $16.27 $16.27 $16.27 4
2020-10-05 $16.27 $16.27 $16.27 $16.27 $16.27 4
2020-10-02 $16.27 $16.27 $16.27 $16.27 $16.27 0
2020-10-01 $16.27 $16.27 $16.27 $16.27 $16.27 1
2020-09-30 $16.27 $16.27 $16.27 $16.27 $16.27 77
2020-09-29 $16.27 $16.27 $16.27 $16.27 $16.27 11
2020-09-28 $16.27 $16.27 $16.27 $16.27 $16.27 2
2020-09-25 $16.27 $16.27 $16.27 $16.27 $16.27 0
2020-09-24 $16.34 $16.34 $16.27 $16.27 $16.27 700
2020-09-23 $16.34 $16.34 $16.34 $16.34 $16.34 0
2020-09-22 $16.34 $16.34 $16.34 $16.34 $16.34 191
2020-09-21 $16.34 $16.34 $16.34 $16.34 $16.34 124
2020-09-18 $16.34 $16.34 $16.34 $16.34 $16.34 279
2020-09-17 $14.85 $14.85 $14.85 $14.85 $14.85 17
2020-09-16 $14.85 $14.85 $14.85 $14.85 $14.85 45
2020-09-15 $14.85 $14.85 $14.85 $14.85 $14.85 499
2020-09-14 $15.01 $15.01 $15.01 $15.01 $15.01 71
2020-09-11 $15.01 $15.01 $15.01 $15.01 $15.01 0
2020-09-10 $15.01 $15.01 $15.01 $15.01 $15.01 0
2020-09-09 $15.01 $15.01 $15.01 $15.01 $15.01 2
2020-09-08 $15.01 $15.01 $15.01 $15.01 $15.01 121
2020-09-04 $15.00 $15.00 $15.00 $15.00 $15.00 0
2020-09-03 $15.00 $15.00 $15.00 $15.00 $15.00 3
2020-09-02 $15.00 $15.00 $15.00 $15.00 $15.00 23
2020-09-01 $15.00 $15.00 $15.00 $15.00 $15.00 100
2020-08-31 $16.04 $16.04 $16.04 $16.04 $16.04 5
2020-08-28 $16.04 $16.04 $16.04 $16.04 $16.04 63
2020-08-27 $16.04 $16.04 $16.04 $16.04 $16.04 6
2020-08-26 $15.74 $16.04 $15.74 $16.04 $16.04 807
2020-08-25 $17.49 $17.49 $17.49 $17.49 $17.49 2
2020-08-24 $17.49 $17.49 $17.49 $17.49 $17.49 23
2020-08-21 $17.49 $17.49 $17.49 $17.49 $17.49 213
2020-08-20 $16.76 $17.36 $16.75 $16.97 $16.97 644
2020-08-19 $17.82 $17.82 $17.36 $17.36 $17.36 766
2020-08-18 $18.42 $18.42 $18.42 $18.42 $18.42 198
2020-08-17 $18.24 $18.24 $18.24 $18.24 $18.24 200
2020-08-14 $16.62 $16.73 $16.62 $16.73 $16.73 643
2020-08-13 $17.00 $17.00 $17.00 $17.00 $17.00 162
2020-08-12 $16.77 $16.77 $16.77 $16.77 $16.77 53
2020-08-11 $16.51 $16.77 $16.51 $16.77 $16.77 534
2020-08-10 $16.80 $16.80 $16.80 $16.80 $16.80 537
2020-08-07 $15.49 $16.02 $15.49 $16.02 $16.02 400
2020-08-06 $14.72 $14.72 $14.72 $14.72 $14.72 20
2020-08-05 $14.72 $14.72 $14.72 $14.72 $14.72 10
2020-08-04 $14.72 $14.72 $14.72 $14.72 $14.72 199
2020-08-03 $14.85 $14.85 $14.85 $14.85 $14.85 97
2020-07-31 $14.85 $14.85 $14.85 $14.85 $14.85 3
2020-07-30 $14.85 $14.85 $14.85 $14.85 $14.85 102
2020-07-29 $14.75 $14.75 $14.75 $14.75 $14.75 227
2020-07-28 $14.75 $14.75 $14.75 $14.75 $14.75 56
2020-07-27 $14.75 $14.75 $14.75 $14.75 $14.75 383
2020-07-24 $14.30 $14.30 $14.30 $14.30 $14.30 101
2020-07-23 $14.75 $14.85 $14.75 $14.85 $14.85 258
2020-07-22 $14.80 $14.99 $14.80 $14.99 $14.99 25,405
2020-07-21 $13.87 $14.25 $13.47 $13.47 $13.47 660
2020-07-20 $14.97 $14.97 $14.34 $14.91 $14.91 672
2020-07-17 $14.97 $14.99 $13.62 $13.62 $13.62 1,500
2020-07-16 $14.25 $14.25 $14.25 $14.25 $14.25 120
2020-07-15 $15.79 $16.77 $14.00 $14.25 $14.25 3,200
2020-07-14 $15.25 $15.25 $14.62 $14.62 $14.62 640
2020-07-13 $14.75 $15.33 $13.95 $15.33 $15.33 2,400
2020-07-10 $15.22 $15.79 $14.75 $15.79 $15.79 700
2020-07-09 $15.53 $15.53 $15.53 $15.53 $15.53 90
2020-07-08 $14.96 $15.72 $14.96 $15.53 $15.53 690
2020-07-07 $15.75 $15.75 $15.75 $15.75 $15.75 30
2020-07-06 $15.16 $15.75 $14.75 $15.75 $15.75 740
2020-07-02 $14.90 $15.50 $14.90 $15.50 $15.50 2,500
2020-07-01 $15.51 $15.51 $15.51 $15.51 $15.51 150
2020-06-30 $15.90 $15.90 $15.90 $15.90 $15.90 420
2020-06-29 $15.70 $15.77 $15.43 $15.70 $15.70 1,900
2020-06-26 $15.93 $15.93 $15.93 $15.93 $15.93 146
2020-06-25 $15.93 $15.93 $15.93 $15.93 $15.93 157
2020-06-24 $15.81 $16.00 $14.95 $15.93 $15.93 3,999
2020-06-23 $15.00 $15.98 $14.90 $15.50 $15.50 3,558
2020-06-22 $15.03 $16.00 $15.03 $15.41 $15.41 2,189
2020-06-19 $16.04 $16.04 $15.17 $16.00 $16.00 3,408
2020-06-18 $15.47 $15.47 $15.47 $15.47 $15.47 223
2020-06-17 $14.75 $14.75 $14.75 $14.75 $14.75 111
2020-06-16 $14.62 $14.62 $14.62 $14.62 $14.62 34
2020-06-15 $14.62 $14.62 $14.62 $14.62 $14.62 4
2020-06-12 $14.62 $14.62 $14.62 $14.62 $14.62 15
2020-06-11 $14.62 $14.62 $14.62 $14.62 $14.62 600
2020-06-10 $14.10 $15.04 $14.05 $14.05 $14.05 790
2020-06-09 $15.84 $15.84 $15.84 $15.84 $15.84 646
2020-06-08 $15.80 $15.80 $15.10 $15.10 $15.10 1,129
2020-06-05 $16.00 $16.33 $16.00 $16.33 $16.33 5,009
2020-06-04 $15.71 $15.71 $15.71 $15.71 $15.71 754
2020-06-03 $15.01 $17.50 $14.97 $15.71 $15.71 3,550
2020-06-02 $16.73 $18.11 $16.31 $18.00 $18.00 1,372
2020-06-01 $17.25 $17.25 $16.73 $16.73 $16.73 749
2020-05-29 $14.29 $14.29 $14.29 $14.29 $14.29 256
2020-05-28 $14.35 $14.35 $14.29 $14.29 $14.29 1,347
2020-05-27 $15.94 $15.94 $15.94 $15.94 $15.94 198
2020-05-26 $15.40 $15.40 $13.88 $14.64 $14.64 1,659
2020-05-22 $12.48 $15.15 $12.48 $15.15 $15.15 1,575
2020-05-21 $15.41 $15.41 $15.41 $15.41 $15.41 29
2020-05-20 $15.41 $15.41 $15.41 $15.41 $15.41 403
2020-05-19 $15.50 $15.50 $15.50 $15.50 $15.50 35
2020-05-18 $15.50 $15.50 $15.50 $15.50 $15.50 10,609
2020-05-15 $15.50 $15.50 $15.50 $15.50 $15.50 1
2020-05-14 $15.27 $15.50 $15.27 $15.50 $15.50 508
2020-05-13 $16.50 $16.50 $16.50 $16.50 $16.50 7
2020-05-12 $16.50 $16.50 $16.50 $16.50 $16.50 5
2020-05-11 $16.50 $16.50 $16.50 $16.50 $16.50 0
2020-05-08 $16.50 $16.50 $16.50 $16.50 $16.50 413
2020-05-07 $16.29 $16.29 $16.29 $16.29 $16.29 50
2020-05-06 $16.29 $16.29 $16.29 $16.29 $16.29 123
2020-05-05 $15.50 $16.29 $15.50 $16.29 $16.29 405
2020-05-04 $15.88 $15.88 $15.88 $15.88 $15.88 34
2020-05-01 $15.88 $15.88 $15.88 $15.88 $15.88 98
2020-04-30 $15.88 $15.88 $15.88 $15.88 $15.88 157
2020-04-29 $15.47 $15.88 $15.47 $15.88 $15.88 624
2020-04-28 $16.03 $16.03 $16.03 $16.03 $16.03 2
2020-04-27 $16.03 $16.03 $16.03 $16.03 $16.03 49
2020-04-24 $15.51 $16.03 $15.51 $16.03 $16.03 304
2020-04-23 $16.00 $16.00 $16.00 $16.00 $16.00 16
2020-04-22 $16.55 $16.55 $16.00 $16.00 $16.00 948
2020-04-21 $17.50 $17.50 $17.50 $17.50 $17.50 22
2020-04-20 $17.50 $17.50 $17.50 $17.50 $17.50 42
2020-04-17 $17.50 $17.50 $17.50 $17.50 $17.50 321
2020-04-16 $18.00 $19.26 $17.81 $18.31 $18.31 1,903
2020-04-15 $19.45 $19.45 $19.45 $19.45 $19.45 2
2020-04-14 $19.45 $19.45 $19.45 $19.45 $19.45 191
2020-04-13 $19.45 $19.45 $19.45 $19.45 $19.45 164
2020-04-09 $20.20 $20.20 $20.20 $20.20 $20.20 8
2020-04-08 $20.20 $20.20 $20.20 $20.20 $20.20 4
2020-04-07 $20.20 $20.20 $20.20 $20.20 $20.20 101
2020-04-06 $20.20 $20.20 $20.20 $20.20 $20.20 27
2020-04-03 $20.20 $20.20 $20.20 $20.20 $20.20 1
2020-04-02 $20.20 $20.20 $20.20 $20.20 $20.20 2
2020-04-01 $20.20 $20.20 $20.20 $20.20 $20.20 0
2020-03-31 $20.20 $20.20 $20.20 $20.20 $20.20 223
2020-03-30 $20.35 $20.35 $20.20 $20.20 $20.20 275
2020-03-27 $18.91 $18.91 $18.91 $18.91 $18.91 157
2020-03-26 $17.19 $17.19 $17.19 $17.19 $17.19 0
2020-03-25 $17.19 $17.19 $17.19 $17.19 $17.19 57
2020-03-24 $17.19 $17.19 $17.19 $17.19 $17.19 101
2020-03-23 $16.50 $16.50 $16.50 $16.50 $16.50 34
2020-03-20 $16.50 $16.50 $16.50 $16.50 $16.50 25
2020-03-19 $16.50 $16.50 $16.50 $16.50 $16.50 0
2020-03-18 $16.50 $16.50 $16.50 $16.50 $16.50 182
2020-03-17 $16.50 $16.50 $16.50 $16.50 $16.50 490
2020-03-16 $16.56 $16.56 $16.50 $16.50 $16.50 354
2020-03-13 $17.25 $17.25 $17.25 $17.25 $17.25 26
2020-03-12 $17.75 $17.75 $17.25 $17.25 $17.25 2,014
2020-03-11 $18.00 $18.00 $18.00 $18.00 $18.00 0
2020-03-10 $16.50 $18.00 $16.50 $18.00 $18.00 3,437
2020-03-09 $19.68 $19.68 $19.68 $19.68 $19.68 13
2020-03-06 $20.32 $20.32 $19.68 $19.68 $19.68 400
2020-03-05 $18.50 $18.50 $18.50 $18.50 $18.50 0
2020-03-04 $18.50 $18.50 $18.50 $18.50 $18.50 0
2020-03-03 $19.13 $19.13 $17.96 $18.50 $18.50 1,188
2020-03-02 $18.50 $18.63 $18.50 $18.63 $18.63 400
2020-02-28 $17.50 $17.50 $17.50 $17.50 $17.50 202
2020-02-27 $17.71 $17.81 $15.94 $17.50 $17.50 11,703
2020-02-26 $20.38 $20.49 $18.50 $18.50 $18.50 16,253
2020-02-25 $18.75 $19.11 $18.75 $19.11 $19.11 4,280
2020-02-24 $19.38 $19.38 $19.38 $19.38 $19.38 1
2020-02-21 $19.38 $19.38 $19.38 $19.38 $19.38 0
2020-02-20 $19.38 $19.38 $19.38 $19.38 $19.38 370
2020-02-19 $19.87 $19.87 $19.87 $19.87 $19.87 144
2020-02-18 $19.86 $19.86 $19.86 $19.86 $19.86 61
2020-02-14 $19.86 $19.86 $19.86 $19.86 $19.86 0
2020-02-13 $19.86 $19.86 $19.86 $19.86 $19.86 36
2020-02-12 $19.86 $19.86 $19.86 $19.86 $19.86 100
2020-02-11 $19.86 $19.86 $19.86 $19.86 $19.86 561
2020-02-10 $19.50 $19.50 $19.50 $19.50 $19.50 500
2020-02-07 $19.14 $19.14 $19.14 $19.14 $19.14 2
2020-02-06 $19.14 $19.14 $19.14 $19.14 $19.14 2
2020-02-05 $18.79 $19.14 $18.79 $19.14 $19.14 607
2020-02-04 $18.92 $18.92 $18.92 $18.92 $18.92 72
2020-02-03 $19.25 $19.25 $18.92 $18.92 $18.92 446
2020-01-31 $18.89 $18.89 $18.89 $18.89 $18.89 100
2020-01-30 $19.39 $19.39 $19.39 $19.39 $19.39 100
2020-01-29 $18.75 $19.75 $18.75 $19.75 $19.75 51,078
2020-01-28 $19.75 $19.75 $19.75 $19.75 $19.75 90
2020-01-27 $19.75 $19.75 $19.75 $19.75 $19.75 3
2020-01-24 $19.75 $19.80 $19.75 $19.75 $19.75 3,064
2020-01-23 $19.86 $19.86 $19.86 $19.86 $19.86 477
2020-01-22 $20.19 $20.63 $20.19 $20.63 $20.63 528
2020-01-21 $20.50 $20.50 $20.50 $20.50 $20.50 49
2020-01-17 $20.50 $20.50 $20.50 $20.50 $20.50 399
2020-01-16 $20.14 $20.14 $20.14 $20.14 $20.14 0
2020-01-15 $20.14 $20.14 $20.14 $20.14 $20.14 14
2020-01-14 $20.14 $20.14 $20.14 $20.14 $20.14 154
2020-01-13 $19.82 $19.82 $19.82 $19.82 $19.82 140
2020-01-10 $19.75 $19.85 $19.75 $19.85 $19.85 2,233
2020-01-09 $19.96 $19.99 $19.95 $19.95 $19.95 1,454
2020-01-08 $20.48 $20.48 $20.48 $20.48 $20.48 1
2020-01-07 $19.78 $20.48 $19.76 $20.48 $20.48 1,300
2020-01-06 $19.75 $19.76 $19.75 $19.75 $19.75 9,651
2020-01-03 $19.75 $19.75 $19.75 $19.75 $19.75 22
2020-01-02 $19.75 $19.75 $19.75 $19.75 $19.75 1
2019-12-31 $19.75 $19.75 $19.75 $19.75 $19.75 50
2019-12-30 $19.80 $20.14 $19.75 $19.75 $19.75 805
2019-12-27 $20.50 $20.50 $20.50 $20.50 $20.50 2,757
2019-12-26 $19.90 $20.44 $19.89 $19.89 $19.89 932
2019-12-24 $20.25 $20.25 $20.25 $20.25 $20.25 251
2019-12-23 $20.26 $20.26 $19.75 $19.75 $19.75 3,723
2019-12-20 $21.00 $21.00 $20.40 $20.40 $20.40 897
2019-12-19 $19.98 $19.98 $19.98 $19.98 $19.98 9
2019-12-18 $20.09 $20.25 $19.80 $19.98 $19.98 3,026
2019-12-17 $20.82 $21.10 $19.75 $19.75 $19.75 6,869
2019-12-16 $19.87 $19.87 $19.87 $19.87 $19.87 251
2019-12-13 $19.90 $20.40 $19.80 $20.08 $20.08 889
2019-12-12 $19.83 $19.83 $19.83 $19.83 $19.83 0
2019-12-11 $19.83 $19.83 $19.83 $19.83 $19.83 1
2019-12-10 $19.85 $20.25 $19.75 $19.83 $19.83 4,091
2019-12-09 $19.92 $19.92 $19.92 $19.92 $19.92 120
2019-12-06 $19.75 $20.90 $19.75 $20.20 $20.20 2,499
2019-12-05 $19.95 $19.95 $19.95 $19.95 $19.95 57
2019-12-04 $20.75 $21.10 $19.95 $19.95 $19.95 5,196
2019-12-03 $19.51 $20.50 $19.51 $19.95 $19.95 3,436
2019-12-02 $19.23 $19.51 $19.23 $19.51 $19.51 237
2019-11-29 $19.50 $19.50 $19.50 $19.50 $19.50 3
2019-11-27 $19.55 $20.23 $19.50 $19.50 $19.50 2,647
2019-11-26 $19.50 $20.45 $19.50 $19.57 $19.57 10,778
2019-11-25 $19.50 $19.50 $19.06 $19.06 $19.06 968
2019-11-22 $20.03 $20.18 $18.25 $20.04 $20.04 7,187
2019-11-21 $19.23 $19.75 $19.23 $19.67 $19.67 502
2019-11-20 $19.16 $20.75 $19.16 $19.82 $19.82 4,062
2019-11-19 $19.16 $19.67 $18.95 $19.42 $19.42 6,816
2019-11-18 $19.12 $20.20 $19.12 $19.20 $19.20 7,154
2019-11-15 $19.40 $20.35 $19.07 $19.07 $19.07 7,267
2019-11-14 $19.88 $19.88 $19.02 $19.03 $19.03 3,094
2019-11-13 $18.95 $20.30 $18.95 $19.51 $19.51 5,718
2019-11-12 $19.10 $19.61 $18.84 $18.84 $18.84 7,995
2019-11-11 $19.31 $20.01 $19.20 $19.20 $19.20 9,173
2019-11-08 $18.98 $19.74 $18.95 $19.44 $19.44 7,810
2019-11-07 $18.78 $19.19 $18.78 $18.90 $18.90 5,517
2019-11-06 $18.76 $19.95 $18.76 $18.96 $18.96 11,174
2019-11-05 $19.38 $20.50 $18.75 $18.75 $18.75 11,732
2019-11-04 $19.56 $19.56 $19.56 $19.56 $19.56 55
2019-11-01 $19.56 $19.56 $19.56 $19.56 $19.56 204
2019-10-31 $18.85 $20.34 $18.75 $19.22 $19.22 9,121
2019-10-30 $19.06 $20.15 $19.05 $19.15 $19.15 11,174
2019-10-29 $18.94 $19.95 $18.75 $19.08 $19.08 9,052
2019-10-28 $18.73 $19.62 $18.60 $19.61 $19.61 5,648
2019-10-25 $16.49 $19.38 $16.49 $18.58 $18.58 16,498
2019-10-24 $17.50 $18.55 $17.50 $18.40 $18.40 8,575
2019-10-23 $18.50 $18.60 $18.40 $18.41 $18.41 5,135
2019-10-22 $18.97 $18.97 $18.40 $18.50 $18.50 9,141
2019-10-21 $18.41 $19.50 $18.41 $19.00 $19.00 7,841
2019-10-18 $18.35 $18.50 $18.00 $18.40 $18.40 2,108
2019-10-17 $18.89 $18.89 $18.40 $18.49 $18.49 4,122
2019-10-16 $19.50 $19.69 $18.75 $18.75 $18.75 18,288
2019-10-15 $18.71 $19.80 $18.71 $19.40 $19.40 22,057
2019-10-14 $19.42 $20.40 $19.00 $19.93 $19.93 8,289
2019-10-11 $20.00 $20.00 $19.26 $19.26 $19.26 8,691
2019-10-10 $19.61 $20.19 $19.45 $20.19 $20.19 9,437
2019-10-09 $19.66 $20.29 $19.40 $19.40 $19.40 2,980
2019-10-08 $19.60 $20.09 $19.40 $19.40 $19.40 6,944
2019-10-07 $17.66 $20.34 $17.66 $19.61 $19.61 16,455
2019-10-04 $19.90 $19.90 $19.60 $19.69 $19.69 1,499
2019-10-03 $19.77 $20.96 $19.40 $19.86 $19.86 112,033
2019-10-02 $19.70 $20.90 $19.60 $20.20 $20.20 11,653
2019-10-01 $19.87 $20.80 $19.87 $19.93 $19.93 9,174
2019-09-30 $19.92 $20.95 $19.54 $20.10 $20.10 14,986
2019-09-27 $19.42 $20.80 $19.40 $19.82 $19.82 14,072
2019-09-26 $19.44 $19.90 $19.40 $19.40 $19.40 1,400
2019-09-25 $19.45 $19.45 $19.45 $19.45 $19.45 102
2019-09-24 $19.50 $19.64 $18.30 $19.64 $19.64 372,162
2019-09-23 $19.50 $19.50 $19.50 $19.50 $19.50 0
2019-09-20 $19.50 $19.50 $19.50 $19.50 $19.50 4,715
2019-09-19 $19.50 $19.50 $19.50 $19.50 $19.50 105
2019-09-18 $19.47 $19.50 $19.47 $19.50 $19.50 251
2019-09-17 $19.69 $19.69 $19.69 $19.69 $19.69 169
2019-09-16 $19.50 $19.50 $19.50 $19.50 $19.50 102
2019-09-13 $19.50 $19.50 $19.50 $19.50 $19.50 110
2019-09-12 $18.00 $19.50 $18.00 $19.50 $19.50 440
2019-09-11 $19.50 $19.50 $19.50 $19.50 $19.50 26
2019-09-10 $19.50 $19.50 $19.50 $19.50 $19.50 101
2019-09-09 $19.50 $19.50 $19.50 $19.50 $19.50 34
2019-09-06 $19.50 $19.50 $19.50 $19.50 $19.50 334
2019-09-05 $19.50 $19.50 $19.50 $19.50 $19.50 102
2019-09-04 $19.50 $19.50 $19.50 $19.50 $19.50 0
2019-09-03 $19.50 $19.50 $19.50 $19.50 $19.50 110
2019-08-30 $19.50 $19.50 $19.50 $19.50 $19.50 145
2019-08-29 $19.50 $19.50 $19.50 $19.50 $19.50 102
2019-08-28 $19.50 $19.50 $19.50 $19.50 $19.50 152
2019-08-27 $19.50 $19.50 $19.50 $19.50 $19.50 0
2019-08-26 $19.50 $19.50 $19.50 $19.50 $19.50 3
2019-08-23 $19.50 $19.50 $19.50 $19.50 $19.50 0
2019-08-22 $19.50 $19.50 $19.50 $19.50 $19.50 2
2019-08-21 $19.50 $19.50 $19.50 $19.50 $19.50 268
2019-08-20 $19.50 $19.50 $19.50 $19.50 $19.50 293
2019-08-19 $19.51 $19.51 $19.50 $19.50 $19.50 898
2019-08-16 $19.50 $19.50 $19.50 $19.50 $19.50 1,012
2019-08-15 $19.50 $19.50 $19.50 $19.50 $19.50 302
2019-08-14 $19.50 $19.50 $19.50 $19.50 $19.50 305
2019-08-13 $19.50 $19.50 $19.50 $19.50 $19.50 929
2019-08-12 $19.50 $19.50 $19.50 $19.50 $19.50 500
2019-08-09 $19.49 $19.50 $19.49 $19.50 $19.50 100
2019-08-08 $19.50 $19.50 $19.50 $19.50 $19.50 2
2019-08-07 $19.49 $19.50 $19.49 $19.50 $19.50 1,722
2019-08-06 $20.12 $20.12 $19.60 $19.60 $19.60 4,403
2019-08-05 $20.01 $20.01 $20.01 $20.01 $20.01 27
2019-08-02 $20.01 $20.01 $20.01 $20.01 $20.01 12
2019-08-01 $20.01 $20.01 $20.01 $20.01 $20.01 102
2019-07-31 $21.10 $21.10 $20.11 $20.11 $20.11 334
2019-07-30 $20.50 $20.50 $20.50 $20.50 $20.50 200
2019-07-29 $20.47 $20.47 $20.10 $20.29 $20.29 759
2019-07-26 $20.06 $20.95 $20.06 $20.95 $20.95 420
2019-07-25 $21.10 $21.10 $20.45 $20.45 $20.45 562
2019-07-24 $19.53 $20.01 $19.53 $20.01 $20.01 1,218
2019-07-23 $19.76 $19.76 $19.52 $19.52 $19.52 210
2019-07-22 $19.50 $19.50 $19.25 $19.49 $19.49 412
2019-07-19 $19.50 $20.22 $19.50 $19.50 $19.50 7,783
2019-07-18 $19.59 $20.20 $19.51 $19.51 $19.51 3,630
2019-07-17 $20.00 $20.00 $20.00 $20.00 $20.00 101
2019-07-16 $20.10 $20.65 $20.10 $20.50 $20.50 2,711
2019-07-15 $20.45 $21.10 $20.20 $20.69 $20.69 2,440
2019-07-12 $20.10 $20.85 $20.04 $20.04 $20.04 5,794
2019-07-11 $20.17 $21.03 $20.02 $20.79 $20.79 1,598
2019-07-10 $20.01 $20.55 $20.01 $20.55 $20.55 1,153
2019-07-09 $20.78 $20.78 $20.78 $20.78 $20.78 1,591
2019-07-08 $20.39 $20.73 $20.39 $20.73 $20.73 437
2019-07-05 $20.63 $20.63 $20.55 $20.55 $20.55 207
2019-07-03 $19.60 $20.79 $19.59 $20.44 $20.44 3,216
2019-07-02 $19.52 $20.37 $19.52 $20.20 $20.20 4,553
2019-07-01 $19.80 $19.80 $19.50 $19.50 $19.50 725
2019-06-28 $19.84 $19.84 $19.52 $19.82 $19.82 1,820
2019-06-27 $19.50 $19.61 $19.50 $19.61 $19.61 402
2019-06-26 $20.08 $20.15 $19.76 $20.05 $20.05 3,354
2019-06-25 $20.14 $20.46 $19.52 $20.46 $20.46 6,738
2019-06-24 $20.11 $20.79 $19.50 $20.08 $20.08 5,239
2019-06-21 $19.68 $20.55 $19.68 $20.55 $20.55 989
2019-06-20 $19.50 $20.31 $19.50 $19.50 $19.50 12,529
2019-06-19 $19.81 $19.82 $19.81 $19.82 $19.82 240
2019-06-18 $19.72 $19.93 $19.50 $19.53 $19.53 754
2019-06-17 $19.90 $19.90 $19.52 $19.70 $19.70 1,556
2019-06-14 $19.75 $20.00 $19.60 $19.60 $19.60 804
2019-06-13 $19.40 $19.95 $18.16 $19.40 $19.40 3,672
2019-06-12 $19.36 $19.78 $19.36 $19.78 $19.78 308
2019-06-11 $19.86 $20.30 $19.51 $19.71 $19.71 5,149
2019-06-10 $20.72 $20.72 $19.40 $19.40 $19.40 7,318
2019-06-07 $19.90 $20.70 $19.72 $20.04 $20.04 11,393
2019-06-06 $20.00 $20.79 $19.00 $19.12 $19.12 11,581
2019-06-05 $20.09 $21.22 $20.09 $20.72 $20.72 4,114
2019-06-04 $19.35 $20.90 $19.11 $19.70 $19.70 10,015
2019-06-03 $20.02 $20.15 $19.36 $19.47 $19.47 8,927
2019-05-31 $18.98 $19.95 $18.98 $19.72 $19.72 3,010
2019-05-30 $18.80 $19.19 $18.77 $19.19 $19.19 2,243
2019-05-29 $18.68 $18.68 $18.68 $18.68 $18.68 1
2019-05-28 $18.67 $19.56 $18.46 $18.68 $18.68 4,687
2019-05-24 $18.10 $19.45 $18.10 $18.86 $18.86 134,517
2019-05-23 $18.55 $18.94 $18.15 $18.51 $18.51 1,563
2019-05-22 $17.80 $19.30 $17.80 $18.00 $18.00 3,274
2019-05-21 $18.01 $19.09 $17.28 $17.28 $17.28 24,073
2019-05-20 $17.50 $18.10 $17.50 $18.01 $18.01 7,363
2019-05-17 $18.54 $19.00 $18.24 $18.88 $18.88 1,153
2019-05-16 $17.51 $18.23 $17.51 $18.10 $18.10 857
2019-05-15 $18.02 $18.02 $18.02 $18.02 $18.02 101
2019-05-14 $18.00 $18.26 $18.00 $18.26 $18.26 28,054
2019-05-13 $18.03 $18.12 $18.03 $18.06 $18.06 708
2019-05-10 $18.70 $19.50 $18.61 $18.88 $18.88 750
2019-05-09 $18.50 $18.50 $18.50 $18.50 $18.50 100
2019-05-08 $18.75 $19.44 $18.75 $18.82 $18.82 2,100
2019-05-07 $18.55 $18.84 $18.55 $18.77 $18.77 32,055
2019-05-06 $18.60 $18.61 $18.02 $18.52 $18.52 1,991
2019-05-03 $18.30 $18.91 $18.30 $18.78 $18.78 3,322
2019-05-02 $18.92 $19.00 $18.92 $19.00 $19.00 302
2019-05-01 $18.00 $18.24 $17.85 $18.23 $18.23 5,703
2019-04-30 $17.20 $17.20 $17.20 $17.20 $17.20 0
2019-04-29 $16.65 $17.20 $16.65 $17.20 $17.20 43,283
2019-04-26 $16.90 $16.90 $16.90 $16.90 $16.90 23
2019-04-25 $17.00 $17.00 $16.90 $16.90 $16.90 1,549
2019-04-24 $17.00 $17.10 $17.00 $17.10 $17.10 911
2019-04-23 $17.14 $17.15 $17.00 $17.13 $17.13 3,061
2019-04-22 $17.00 $17.31 $17.00 $17.14 $17.14 533
2019-04-18 $16.75 $17.21 $16.75 $17.12 $17.12 13,754
2019-04-17 $17.00 $17.00 $16.75 $16.75 $16.75 4,209
2019-04-16 $16.80 $17.00 $16.75 $17.00 $17.00 7,731
2019-04-15 $16.75 $17.01 $16.75 $16.90 $16.90 11,117
2019-04-12 $17.55 $17.55 $16.11 $16.75 $16.75 9,697
2019-04-11 $17.08 $17.08 $17.08 $17.08 $17.08 183
2019-04-10 $16.39 $17.01 $16.00 $17.01 $17.01 1,204
2019-04-09 $16.39 $17.30 $16.39 $17.30 $17.30 1,091
2019-04-08 $16.23 $17.03 $16.03 $17.03 $17.03 3,824
2019-04-05 $16.62 $16.93 $16.16 $16.93 $16.93 2,550
2019-04-04 $15.94 $16.50 $15.94 $16.50 $16.50 718
2019-04-03 $16.05 $16.05 $16.05 $16.05 $16.05 188
2019-04-02 $15.67 $16.50 $15.67 $16.50 $16.50 434
2019-04-01 $16.25 $16.47 $16.10 $16.32 $16.32 2,514
2019-03-29 $16.90 $16.90 $15.83 $15.83 $15.83 1,113
2019-03-28 $15.93 $15.93 $15.93 $15.93 $15.93 424
2019-03-27 $16.60 $16.60 $15.38 $16.28 $16.28 2,050
2019-03-26 $17.50 $17.50 $16.50 $16.50 $16.50 381
2019-03-25 $17.50 $17.50 $15.72 $16.45 $16.45 4,705
2019-03-22 $16.92 $17.50 $16.92 $17.50 $17.50 1,873
2019-03-21 $16.17 $17.50 $16.16 $17.50 $17.50 2,845
2019-03-20 $16.53 $17.50 $15.68 $17.01 $17.01 6,377
2019-03-19 $17.29 $17.29 $16.81 $16.82 $16.82 589
2019-03-18 $17.37 $17.37 $17.37 $17.37 $17.37 223
2019-03-15 $16.70 $17.09 $16.69 $17.09 $17.09 2,127
2019-03-14 $16.00 $16.02 $15.95 $16.02 $16.02 6,172
2019-03-13 $16.00 $16.00 $15.75 $15.75 $15.75 1,437
2019-03-12 $15.75 $16.39 $15.75 $16.26 $16.26 2,624
2019-03-11 $17.50 $17.50 $14.80 $16.37 $16.37 15,166
2019-03-08 $16.62 $17.46 $16.62 $17.46 $17.46 592
2019-03-07 $16.42 $16.42 $16.41 $16.41 $16.41 620
2019-03-06 $16.94 $16.94 $15.07 $15.75 $15.75 10,590
2019-03-05 $17.36 $17.76 $17.14 $17.14 $17.14 4,754
2019-03-04 $17.62 $17.75 $17.10 $17.70 $17.70 6,823
2019-03-01 $16.74 $18.50 $16.74 $18.07 $18.07 12,297
2019-02-28 $16.30 $17.18 $16.30 $16.49 $16.49 3,862
2019-02-27 $17.09 $18.75 $16.96 $17.20 $17.20 35,166
2019-02-26 $16.90 $17.16 $16.90 $17.16 $17.16 1,394
2019-02-25 $17.69 $17.69 $17.26 $17.26 $17.26 927
2019-02-22 $17.60 $17.65 $17.12 $17.48 $17.48 8,384
2019-02-21 $17.13 $17.27 $17.13 $17.27 $17.27 540
2019-02-20 $17.25 $17.70 $17.25 $17.69 $17.69 1,930
2019-02-19 $17.61 $17.75 $17.25 $17.50 $17.50 10,743
2019-02-15 $17.19 $17.88 $17.19 $17.61 $17.61 1,797
2019-02-14 $17.19 $17.45 $16.90 $16.90 $16.90 867
2019-02-13 $16.29 $17.79 $15.87 $17.79 $17.79 13,948
2019-02-12 $15.25 $15.93 $15.25 $15.50 $15.50 16,178
2019-02-11 $14.50 $15.39 $14.50 $15.00 $15.00 9,587
2019-02-08 $14.50 $14.50 $14.50 $14.50 $14.50 449
2019-02-07 $14.57 $15.00 $14.57 $15.00 $15.00 877
2019-02-06 $14.81 $15.61 $14.03 $14.65 $14.65 2,384
2019-02-05 $15.57 $15.57 $15.57 $15.57 $15.57 156
2019-02-04 $14.52 $15.66 $14.49 $15.40 $15.40 2,880
2019-02-01 $15.18 $15.18 $15.18 $15.18 $15.18 104
2019-01-31 $14.89 $15.20 $14.53 $15.18 $15.18 8,083
2019-01-30 $13.39 $13.50 $13.39 $13.50 $13.50 1,313
2019-01-29 $13.00 $13.00 $13.00 $13.00 $13.00 164
2019-01-28 $13.29 $13.29 $13.11 $13.12 $13.12 1,139
2019-01-25 $12.73 $13.16 $12.73 $13.00 $13.00 2,579
2019-01-24 $13.00 $13.00 $13.00 $13.00 $13.00 687
2019-01-23 $13.00 $13.38 $13.00 $13.08 $13.08 2,719
2019-01-22 $13.99 $14.38 $13.40 $13.54 $13.54 25,316
2019-01-18 $14.50 $15.28 $13.40 $13.80 $13.80 13,040
2019-01-17 $16.11 $16.11 $14.40 $14.70 $14.70 5,919
2019-01-16 $15.10 $16.50 $15.10 $15.50 $15.50 5,887
2019-01-15 $15.62 $16.47 $15.45 $16.27 $16.27 8,483
2019-01-14 $16.38 $16.74 $16.17 $16.17 $16.17 2,007
2019-01-11 $15.72 $16.80 $15.64 $16.37 $16.37 5,525
2019-01-10 $15.58 $16.92 $15.42 $16.72 $16.72 5,754
2019-01-09 $16.21 $16.90 $15.72 $15.72 $15.72 4,474
2019-01-08 $16.00 $16.75 $16.00 $16.72 $16.72 1,937
2019-01-07 $16.72 $16.72 $16.72 $16.72 $16.72 22
2019-01-04 $16.72 $16.72 $16.72 $16.72 $16.72 145
2019-01-03 $16.72 $16.72 $16.72 $16.72 $16.72 100
2019-01-02 $16.72 $16.72 $16.72 $16.72 $16.72 183
2018-12-31 $16.42 $16.72 $16.42 $16.72 $16.72 226
2018-12-28 $17.50 $17.54 $16.40 $16.40 $16.40 74,505
2018-12-27 $17.50 $17.50 $17.50 $17.50 $17.50 220
2018-12-26 $17.50 $17.50 $17.50 $17.50 $17.50 35
2018-12-24 $18.20 $18.20 $17.50 $17.50 $17.50 2,674
2018-12-21 $17.45 $17.58 $17.45 $17.58 $17.58 655
2018-12-20 $18.49 $18.49 $17.85 $18.00 $18.00 1,810
2018-12-19 $18.03 $18.21 $17.95 $17.95 $17.95 1,056
2018-12-18 $18.00 $18.59 $18.00 $18.59 $18.59 520
2018-12-17 $18.00 $19.17 $18.00 $18.60 $18.60 3,047
2018-12-14 $18.50 $18.50 $18.50 $18.50 $18.50 34
2018-12-13 $18.50 $18.50 $18.50 $18.50 $18.50 103
2018-12-12 $18.85 $19.28 $18.10 $18.50 $18.50 1,492
2018-12-11 $19.09 $19.09 $18.73 $18.73 $18.73 364
2018-12-10 $18.05 $19.47 $18.05 $19.47 $19.47 433
2018-12-07 $20.39 $20.39 $18.52 $19.47 $19.47 4,217
2018-12-06 $18.78 $19.30 $17.62 $19.30 $19.30 880
2018-12-04 $17.30 $19.15 $17.30 $19.15 $19.15 6,098
2018-12-03 $15.58 $17.48 $15.50 $17.48 $17.48 10,420
2018-11-30 $15.00 $15.00 $13.79 $14.64 $14.64 2,753
2018-11-29 $15.84 $15.84 $15.38 $15.38 $15.38 499
2018-11-28 $16.28 $16.33 $15.52 $15.99 $15.99 553
2018-11-27 $16.31 $16.40 $16.16 $16.31 $16.31 4,268
2018-11-26 $16.41 $16.62 $16.26 $16.31 $16.31 2,579
2018-11-23 $15.97 $16.25 $15.97 $16.25 $16.25 1,495
2018-11-21 $16.25 $16.52 $15.97 $16.00 $16.00 6,655
2018-11-20 $15.86 $16.44 $15.86 $16.33 $16.33 8,068
2018-11-19 $17.25 $17.25 $15.91 $16.04 $16.04 4,948
2018-11-16 $16.73 $17.25 $16.17 $17.25 $17.25 6,285
2018-11-15 $16.61 $16.90 $16.61 $16.79 $16.79 1,833
2018-11-14 $18.17 $18.46 $17.12 $17.50 $17.50 1,669
2018-11-13 $17.62 $17.69 $16.53 $17.50 $17.50 6,316
2018-11-12 $18.33 $18.44 $16.76 $17.40 $17.40 35,407
2018-11-09 $18.75 $19.40 $18.00 $18.44 $18.44 2,898
2018-11-08 $17.30 $19.51 $17.20 $18.75 $18.75 17,854
2018-11-07 $21.00 $22.68 $16.97 $18.04 $18.04 57,965
2018-11-06 $24.13 $24.13 $20.66 $20.73 $20.73 21,114
2018-11-05 $27.10 $27.10 $24.00 $24.79 $24.79 23,792
2018-11-02 $26.40 $28.59 $24.70 $25.48 $25.48 81,125
2018-11-01 $23.93 $24.67 $21.48 $23.50 $23.50 26,402
2018-10-31 $19.58 $21.17 $19.52 $20.14 $20.14 43,682
2018-10-30 $17.29 $19.70 $16.72 $18.85 $18.85 21,733
2018-10-29 $18.63 $18.63 $17.40 $17.86 $17.86 17,959
2018-10-26 $16.92 $18.02 $16.43 $18.02 $18.02 5,733
2018-10-25 $16.71 $17.48 $15.87 $17.00 $17.00 33,567
2018-10-24 $18.19 $18.25 $16.47 $16.83 $16.83 32,257
2018-10-23 $18.15 $18.50 $17.18 $18.25 $18.25 46,051
2018-10-22 $16.57 $18.49 $16.57 $18.25 $18.25 134,723
2018-10-19 $15.50 $16.96 $15.48 $16.59 $16.59 143,296
2018-10-18 $16.50 $18.49 $14.85 $15.50 $15.50 1,563,540

Studio City International Holdings Ltd (MSC) News Headlines

Recent Studio City International Holdings Ltd (MSC) News
Similar Companies to Studio City International Holdings Ltd (MSC) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
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.