MagnaChip Semiconductor Corp (MX) Exchange: NYSE

Data as of April 26, 2024

$5.00 ($0.22) 4.60%

MagnaChip Semiconductor Corp - Daily Information
Click for more stock information on MagnaChip Semiconductor Corp.
Daily Information Data
Date April 26, 2024
Open $4.73
Previous Close $5.00
High $5.03
Low $4.73
Adjusted Open $4.73
Previous Adjusted Close $5.00
Adjusted High $5.03
Adjusted Low $4.73

About MagnaChip Semiconductor Corp (MX)

MagnaChip Semiconductor Corp (MX) is a designer and manufacturer of fabless semiconductor products for high-performance analog and mixed-signal applications. Established in 2003, the company has grown from a nascent competitor in the semiconductor industry to a mid-level provider of integrated circuits for a wide range of applications such as automotive, communications, industrial, consumer, and display. With six global manufacturing and support locations, the company is headquartered in Seoul, South Korea. MagnaChip’s product portfolio includes over 2,500 different standard products, some of which are customized for specific applications. MagnaChip also provides design-in services, where it customizes standard products with specialized features, and design services to create custom integrated circuits according to customer requirements. MagnaChip continues to develop integrated circuits, with a focus on developing integrated circuits incorporating advanced technologies such as radio frequency (RF), system on a chip (SOC), and Artificial Intelligence (AI). MagnaChip has grown rapidly since its inception, with a compound annual growth rate (CAGR) of 17.3% in sales over the past 5 years. In addition, the company has grown its products portfolio by a CAGR of 1.5% over the same period, and its design-in services business by a CAGR of 21.1%. Moreover, in 2019, MagnaChip achieved its highest revenues in the company history and was awarded the 2020 Fabless Semiconductor Company of the Year by the Global Semiconductor Alliance (GSA). In order to continue its growth, MagnaChip plans to expand its customer base and product portfolio and transition to cutting-edge technologies such as AI, IoT, and 5G.

Historical Stock Data for MagnaChip Semiconductor Corp (MX)

Date Open High Low Close Adj.Close Volume
2024-04-26 $4.73 $5.03 $4.73 $5.00 $5.00 190,352
2024-04-25 $4.82 $4.83 $4.70 $4.78 $4.78 236,349
2024-04-24 $4.87 $4.98 $4.78 $4.83 $4.83 198,352
2024-04-23 $4.85 $4.92 $4.83 $4.87 $4.87 196,036
2024-04-22 $4.80 $4.87 $4.72 $4.85 $4.85 258,337
2024-04-19 $4.81 $4.88 $4.76 $4.78 $4.78 241,451
2024-04-18 $4.92 $4.96 $4.84 $4.87 $4.87 290,511
2024-04-17 $5.01 $5.02 $4.92 $4.93 $4.93 295,116
2024-04-16 $5.08 $5.11 $4.91 $4.99 $4.99 424,756
2024-04-15 $5.28 $5.28 $5.10 $5.10 $5.10 297,297
2024-04-12 $5.34 $5.37 $5.20 $5.26 $5.26 407,460
2024-04-11 $5.40 $5.41 $5.23 $5.38 $5.38 301,672
2024-04-10 $5.31 $5.40 $5.21 $5.39 $5.39 356,929
2024-04-09 $5.36 $5.40 $5.30 $5.36 $5.36 217,599
2024-04-08 $5.32 $5.43 $5.20 $5.34 $5.34 350,077
2024-04-05 $5.45 $5.46 $5.22 $5.31 $5.31 423,493
2024-04-04 $5.51 $5.64 $5.45 $5.47 $5.47 240,435
2024-04-03 $5.48 $5.55 $5.45 $5.49 $5.49 237,582
2024-04-02 $5.56 $5.59 $5.46 $5.49 $5.49 335,864
2024-04-01 $5.59 $5.75 $5.54 $5.65 $5.65 234,079
2024-03-28 $5.58 $5.61 $5.54 $5.58 $5.58 279,277
2024-03-27 $5.59 $5.68 $5.50 $5.55 $5.55 594,868
2024-03-26 $5.36 $5.58 $5.32 $5.56 $5.56 735,095
2024-03-25 $5.52 $5.55 $5.35 $5.36 $5.36 257,894
2024-03-22 $5.64 $5.65 $5.53 $5.56 $5.56 223,891
2024-03-21 $5.68 $5.77 $5.62 $5.64 $5.64 274,946
2024-03-20 $5.62 $5.69 $5.57 $5.66 $5.66 208,519
2024-03-19 $5.54 $5.71 $5.53 $5.62 $5.62 417,265
2024-03-18 $5.85 $5.85 $5.57 $5.60 $5.60 292,209
2024-03-15 $5.70 $5.85 $5.57 $5.81 $5.81 1,172,856
2024-03-14 $5.64 $5.64 $5.47 $5.58 $5.58 1,209,709
2024-03-13 $5.78 $6.00 $5.46 $5.49 $5.49 475,821
2024-03-12 $5.55 $5.57 $5.44 $5.50 $5.50 261,694
2024-03-11 $5.61 $5.66 $5.50 $5.53 $5.53 313,436
2024-03-08 $5.65 $5.74 $5.59 $5.62 $5.62 429,128
2024-03-07 $5.52 $5.70 $5.52 $5.60 $5.60 271,139
2024-03-06 $5.40 $5.65 $5.30 $5.49 $5.49 555,748
2024-03-05 $5.47 $5.49 $5.18 $5.37 $5.37 1,197,664
2024-03-04 $5.82 $5.82 $5.36 $5.50 $5.50 1,530,100
2024-03-01 $5.71 $5.88 $5.50 $5.78 $5.78 714,664
2024-02-29 $6.42 $6.44 $5.41 $5.70 $5.70 3,032,409
2024-02-28 $6.59 $6.86 $6.48 $6.69 $6.69 800,216
2024-02-27 $6.63 $6.71 $6.52 $6.52 $6.52 325,223
2024-02-26 $6.48 $6.66 $6.41 $6.63 $6.63 250,629
2024-02-23 $6.60 $6.66 $6.49 $6.50 $6.50 250,432
2024-02-22 $6.42 $6.64 $6.29 $6.60 $6.60 871,810
2024-02-21 $6.47 $6.52 $6.33 $6.39 $6.39 528,685
2024-02-20 $6.51 $6.63 $6.46 $6.48 $6.48 347,146
2024-02-16 $6.48 $6.59 $6.43 $6.43 $6.43 302,288
2024-02-15 $6.71 $6.79 $6.54 $6.55 $6.55 317,373
2024-02-14 $6.57 $6.69 $6.52 $6.68 $6.68 363,035
2024-02-13 $6.60 $6.62 $6.45 $6.52 $6.52 377,444
2024-02-12 $6.78 $6.93 $6.78 $6.80 $6.80 235,871
2024-02-09 $6.74 $6.83 $6.61 $6.77 $6.77 305,680
2024-02-08 $6.67 $6.81 $6.67 $6.72 $6.72 254,808
2024-02-07 $6.52 $6.68 $6.46 $6.65 $6.65 249,026
2024-02-06 $6.50 $6.52 $6.41 $6.51 $6.51 277,258
2024-02-05 $6.40 $6.51 $6.38 $6.50 $6.50 272,836
2024-02-02 $6.62 $6.62 $6.48 $6.49 $6.49 254,111
2024-02-01 $6.53 $6.64 $6.46 $6.63 $6.63 364,910
2024-01-31 $6.70 $6.77 $6.52 $6.53 $6.53 284,904
2024-01-30 $6.65 $6.69 $6.54 $6.69 $6.69 977,701
2024-01-29 $6.65 $6.70 $6.58 $6.69 $6.69 265,360
2024-01-26 $6.75 $6.80 $6.67 $6.68 $6.68 612,684
2024-01-25 $6.96 $6.96 $6.75 $6.82 $6.82 216,517
2024-01-24 $6.94 $6.99 $6.86 $6.91 $6.91 217,053
2024-01-23 $7.02 $7.10 $6.93 $6.93 $6.93 161,076
2024-01-22 $6.87 $7.04 $6.87 $7.02 $7.02 259,581
2024-01-19 $6.98 $6.98 $6.82 $6.85 $6.85 200,649
2024-01-18 $6.83 $6.97 $6.80 $6.95 $6.95 336,009
2024-01-17 $6.72 $6.75 $6.65 $6.74 $6.74 201,203
2024-01-16 $6.84 $6.87 $6.74 $6.80 $6.80 164,836
2024-01-12 $7.07 $7.13 $6.90 $6.90 $6.90 174,406
2024-01-11 $7.09 $7.15 $6.95 $7.06 $7.06 289,834
2024-01-10 $7.24 $7.24 $7.04 $7.10 $7.10 416,017
2024-01-09 $7.32 $7.32 $7.14 $7.21 $7.21 344,365
2024-01-08 $7.57 $7.59 $7.32 $7.35 $7.35 274,608
2024-01-05 $7.68 $7.68 $7.47 $7.56 $7.56 250,334
2024-01-04 $7.91 $7.92 $7.62 $7.67 $7.67 273,118
2024-01-03 $7.80 $7.99 $7.68 $7.93 $7.93 406,812
2024-01-02 $7.55 $8.16 $7.55 $7.86 $7.86 593,886
2023-12-29 $7.52 $7.62 $7.37 $7.50 $7.50 415,197
2023-12-28 $7.59 $7.65 $7.49 $7.57 $7.57 235,695
2023-12-27 $7.59 $7.66 $7.42 $7.54 $7.54 295,014
2023-12-26 $7.74 $7.77 $7.34 $7.51 $7.51 540,447
2023-12-22 $7.67 $7.80 $7.59 $7.70 $7.70 259,456
2023-12-21 $7.71 $7.84 $7.62 $7.67 $7.67 266,165
2023-12-20 $7.25 $7.94 $7.25 $7.54 $7.54 818,491
2023-12-19 $7.30 $7.40 $7.15 $7.29 $7.29 418,257
2023-12-18 $7.04 $7.42 $7.00 $7.23 $7.23 1,164,274
2023-12-15 $7.00 $7.09 $6.94 $7.07 $7.07 1,021,298
2023-12-14 $6.95 $7.12 $6.91 $6.99 $6.99 423,308
2023-12-13 $7.04 $7.15 $6.71 $6.92 $6.92 695,061
2023-12-12 $6.74 $6.97 $6.70 $6.93 $6.93 424,872
2023-12-11 $6.80 $6.83 $6.64 $6.78 $6.78 328,221
2023-12-08 $6.75 $6.90 $6.75 $6.80 $6.80 312,557
2023-12-07 $6.84 $6.84 $6.71 $6.81 $6.81 190,874
2023-12-06 $6.81 $6.97 $6.75 $6.79 $6.79 293,977
2023-12-05 $6.55 $6.81 $6.50 $6.77 $6.77 552,842
2023-12-04 $6.70 $6.75 $6.48 $6.64 $6.64 204,417
2023-12-01 $6.54 $6.77 $6.48 $6.71 $6.71 327,739
2023-11-30 $6.67 $6.70 $6.46 $6.59 $6.59 490,709
2023-11-29 $6.73 $6.82 $6.66 $6.69 $6.69 122,756
2023-11-28 $6.71 $6.75 $6.66 $6.67 $6.67 172,197
2023-11-27 $6.74 $6.84 $6.67 $6.75 $6.75 161,260
2023-11-24 $6.71 $6.82 $6.71 $6.73 $6.73 53,028
2023-11-22 $6.71 $6.87 $6.67 $6.72 $6.72 127,317
2023-11-21 $6.86 $6.90 $6.63 $6.70 $6.70 235,811
2023-11-20 $6.74 $6.93 $6.70 $6.87 $6.87 128,428
2023-11-17 $6.92 $6.93 $6.69 $6.74 $6.74 141,070
2023-11-16 $7.03 $7.12 $6.84 $6.86 $6.86 108,978
2023-11-15 $6.92 $7.27 $6.92 $7.10 $7.10 358,774
2023-11-14 $6.85 $6.92 $6.80 $6.84 $6.84 226,533
2023-11-13 $6.85 $6.85 $6.64 $6.73 $6.73 221,304
2023-11-10 $6.94 $6.98 $6.82 $6.86 $6.86 253,235
2023-11-09 $7.07 $7.20 $6.90 $6.92 $6.92 154,667
2023-11-08 $7.12 $7.18 $6.93 $7.01 $7.01 223,239
2023-11-07 $7.22 $7.23 $7.12 $7.16 $7.16 90,013
2023-11-06 $7.48 $7.54 $7.16 $7.24 $7.24 207,481
2023-11-03 $7.26 $7.60 $7.12 $7.52 $7.52 508,756
2023-11-02 $7.55 $7.86 $7.45 $7.76 $7.76 280,587
2023-11-01 $7.42 $7.55 $7.29 $7.43 $7.43 157,905
2023-10-31 $7.23 $7.48 $7.15 $7.39 $7.39 209,827
2023-10-30 $7.40 $7.52 $7.24 $7.27 $7.27 170,236
2023-10-27 $7.28 $7.47 $7.20 $7.44 $7.44 164,949
2023-10-26 $7.29 $7.43 $7.07 $7.20 $7.20 327,587
2023-10-25 $7.50 $7.64 $7.25 $7.27 $7.27 265,490
2023-10-24 $7.58 $7.58 $7.31 $7.49 $7.49 246,839
2023-10-23 $7.66 $7.78 $7.51 $7.52 $7.52 206,393
2023-10-20 $7.79 $7.93 $7.59 $7.83 $7.83 190,750
2023-10-19 $7.79 $7.94 $7.70 $7.77 $7.77 123,883
2023-10-18 $7.86 $8.01 $7.77 $7.86 $7.86 154,748
2023-10-17 $7.62 $8.00 $7.62 $7.88 $7.88 231,042
2023-10-16 $7.54 $7.97 $7.54 $7.73 $7.73 218,301
2023-10-13 $8.04 $8.04 $7.48 $7.52 $7.52 335,573
2023-10-12 $8.16 $8.16 $7.96 $8.05 $8.05 147,829
2023-10-11 $8.10 $8.21 $8.03 $8.13 $8.13 174,641
2023-10-10 $8.02 $8.22 $7.96 $8.10 $8.10 251,754
2023-10-09 $8.18 $8.25 $7.94 $7.97 $7.97 182,546
2023-10-06 $8.22 $8.30 $8.15 $8.27 $8.27 128,154
2023-10-05 $8.24 $8.30 $8.15 $8.27 $8.27 91,744
2023-10-04 $8.29 $8.36 $8.19 $8.23 $8.23 94,071
2023-10-03 $8.11 $8.50 $8.11 $8.32 $8.32 219,657
2023-10-02 $8.29 $8.43 $8.20 $8.21 $8.21 342,712
2023-09-29 $8.21 $8.38 $8.18 $8.31 $8.31 182,509
2023-09-28 $7.98 $8.23 $7.92 $8.19 $8.19 138,768
2023-09-27 $7.75 $8.07 $7.75 $7.98 $7.98 295,102
2023-09-26 $7.71 $7.90 $7.66 $7.71 $7.71 166,293
2023-09-25 $7.78 $7.87 $7.71 $7.74 $7.74 188,785
2023-09-22 $7.76 $7.82 $7.67 $7.79 $7.79 208,120
2023-09-21 $7.65 $7.85 $7.55 $7.74 $7.74 268,183
2023-09-20 $7.87 $7.96 $7.71 $7.71 $7.71 163,620
2023-09-19 $8.00 $8.00 $7.76 $7.84 $7.84 247,427
2023-09-18 $7.76 $8.01 $7.57 $7.98 $7.98 342,716
2023-09-15 $8.15 $8.15 $7.77 $7.83 $7.83 515,176
2023-09-14 $8.10 $8.17 $8.06 $8.15 $8.15 128,175
2023-09-13 $8.20 $8.24 $8.00 $8.05 $8.05 187,831
2023-09-12 $8.15 $8.35 $8.15 $8.26 $8.26 108,759
2023-09-11 $8.58 $8.63 $8.14 $8.15 $8.15 246,788
2023-09-08 $8.21 $8.58 $8.13 $8.56 $8.56 216,863
2023-09-07 $8.10 $8.25 $8.04 $8.21 $8.21 284,526
2023-09-06 $8.08 $8.21 $8.03 $8.20 $8.20 120,527
2023-09-05 $8.18 $8.20 $8.07 $8.10 $8.10 125,300
2023-09-01 $8.22 $8.31 $8.11 $8.20 $8.20 240,890
2023-08-31 $8.04 $8.28 $8.04 $8.22 $8.22 131,370
2023-08-30 $8.08 $8.18 $8.05 $8.08 $8.08 86,616
2023-08-29 $8.00 $8.22 $8.00 $8.10 $8.10 111,493
2023-08-28 $8.03 $8.09 $7.92 $8.00 $8.00 142,883
2023-08-25 $8.07 $8.16 $7.91 $7.98 $7.98 157,000
2023-08-24 $8.36 $8.36 $8.08 $8.12 $8.12 162,454
2023-08-23 $8.20 $8.41 $8.20 $8.35 $8.35 101,702
2023-08-22 $8.40 $8.44 $8.22 $8.23 $8.23 180,433
2023-08-21 $8.23 $8.39 $8.16 $8.38 $8.38 117,091
2023-08-18 $8.33 $8.40 $8.24 $8.26 $8.26 141,786
2023-08-17 $8.22 $8.39 $8.22 $8.34 $8.34 189,874
2023-08-16 $8.35 $8.36 $8.10 $8.10 $8.10 280,473
2023-08-15 $8.59 $8.59 $8.34 $8.41 $8.41 158,519
2023-08-14 $8.36 $8.62 $8.32 $8.60 $8.60 217,532
2023-08-11 $8.54 $8.59 $8.32 $8.36 $8.36 258,559
2023-08-10 $8.88 $8.92 $8.54 $8.59 $8.59 361,091
2023-08-09 $9.07 $9.07 $8.75 $8.88 $8.88 281,067
2023-08-08 $9.20 $9.51 $9.07 $9.18 $9.18 438,575
2023-08-07 $9.23 $9.29 $9.05 $9.12 $9.12 203,623
2023-08-04 $9.10 $9.37 $9.09 $9.27 $9.27 137,416
2023-08-03 $9.09 $9.20 $9.03 $9.17 $9.17 120,372
2023-08-02 $9.34 $9.34 $9.10 $9.13 $9.13 153,604
2023-08-01 $9.23 $9.39 $9.16 $9.39 $9.39 149,009
2023-07-31 $9.10 $9.36 $9.10 $9.25 $9.25 161,831
2023-07-28 $9.14 $9.20 $9.06 $9.12 $9.12 145,311
2023-07-27 $9.00 $9.21 $8.97 $9.05 $9.05 192,416
2023-07-26 $8.65 $8.89 $8.59 $8.88 $8.88 256,202
2023-07-25 $8.75 $8.91 $8.69 $8.72 $8.72 256,814
2023-07-24 $9.07 $9.12 $8.64 $8.72 $8.72 427,667
2023-07-21 $9.20 $9.21 $9.04 $9.12 $9.12 233,064
2023-07-20 $9.21 $9.28 $9.06 $9.14 $9.14 135,603
2023-07-19 $9.47 $9.54 $9.28 $9.28 $9.28 205,872
2023-07-18 $9.50 $9.66 $9.40 $9.52 $9.52 199,901
2023-07-17 $9.50 $9.58 $9.30 $9.48 $9.48 283,873
2023-07-14 $10.11 $10.16 $9.54 $9.57 $9.57 189,199
2023-07-13 $10.15 $10.28 $9.99 $10.11 $10.11 351,416
2023-07-12 $10.24 $10.29 $10.08 $10.13 $10.13 147,338
2023-07-11 $10.16 $10.21 $10.03 $10.12 $10.12 117,649
2023-07-10 $10.17 $10.17 $9.93 $10.10 $10.10 234,283
2023-07-07 $10.36 $10.42 $10.18 $10.20 $10.20 189,018
2023-07-06 $10.70 $10.71 $10.30 $10.33 $10.33 289,393
2023-07-05 $11.04 $11.08 $10.79 $10.81 $10.81 167,683
2023-07-03 $11.26 $11.35 $10.97 $11.05 $11.05 74,378
2023-06-30 $11.32 $11.48 $11.15 $11.18 $11.18 327,460
2023-06-29 $11.20 $11.28 $11.01 $11.21 $11.21 346,644
2023-06-28 $11.08 $11.19 $10.96 $11.18 $11.18 261,714
2023-06-27 $11.00 $11.25 $10.87 $11.17 $11.17 330,825
2023-06-26 $11.25 $11.50 $10.91 $10.97 $10.97 318,594
2023-06-23 $11.21 $11.36 $11.09 $11.20 $11.20 366,566
2023-06-22 $11.14 $11.38 $11.04 $11.27 $11.27 227,276
2023-06-21 $11.12 $11.36 $11.12 $11.15 $11.15 226,601
2023-06-20 $11.10 $11.46 $11.03 $11.24 $11.24 262,189
2023-06-16 $11.20 $11.35 $10.97 $11.13 $11.13 655,513
2023-06-15 $10.91 $11.12 $10.91 $11.06 $11.06 308,751
2023-06-14 $10.93 $11.10 $10.88 $11.00 $11.00 402,639
2023-06-13 $11.15 $11.30 $10.89 $10.97 $10.97 274,106
2023-06-12 $11.32 $11.38 $11.01 $11.07 $11.07 363,169
2023-06-09 $10.98 $11.68 $10.88 $11.22 $11.22 652,396
2023-06-08 $10.70 $10.87 $10.65 $10.67 $10.67 271,117
2023-06-07 $10.71 $10.90 $10.70 $10.70 $10.70 324,475
2023-06-06 $10.50 $10.86 $10.46 $10.65 $10.65 321,369
2023-06-05 $10.24 $10.56 $10.18 $10.51 $10.51 301,524
2023-06-02 $10.37 $10.38 $10.17 $10.29 $10.29 238,477
2023-06-01 $10.22 $10.52 $10.20 $10.26 $10.26 377,421
2023-05-31 $9.86 $10.24 $9.75 $10.23 $10.23 1,178,139
2023-05-30 $10.88 $11.06 $9.98 $9.99 $9.99 681,220
2023-05-26 $10.35 $10.70 $10.35 $10.66 $10.66 454,136
2023-05-25 $10.27 $10.33 $9.92 $10.27 $10.27 497,989
2023-05-24 $10.21 $10.30 $10.05 $10.11 $10.11 326,690
2023-05-23 $9.72 $10.28 $9.72 $10.26 $10.26 546,774
2023-05-22 $9.49 $9.84 $9.49 $9.78 $9.78 302,448
2023-05-19 $9.39 $9.53 $9.33 $9.49 $9.49 172,169
2023-05-18 $9.07 $9.48 $9.02 $9.40 $9.40 305,583
2023-05-17 $8.84 $9.14 $8.80 $9.07 $9.07 178,168
2023-05-16 $8.53 $8.81 $8.46 $8.78 $8.78 212,077
2023-05-15 $8.39 $8.56 $8.31 $8.50 $8.50 620,427
2023-05-12 $8.51 $8.65 $8.31 $8.35 $8.35 287,748
2023-05-11 $8.61 $8.61 $8.42 $8.50 $8.50 224,885
2023-05-10 $8.78 $8.81 $8.61 $8.67 $8.67 178,267
2023-05-09 $8.66 $8.78 $8.60 $8.66 $8.66 677,308
2023-05-08 $8.68 $8.77 $8.56 $8.76 $8.76 177,776
2023-05-05 $8.69 $8.78 $8.58 $8.71 $8.71 240,695
2023-05-04 $8.48 $8.74 $8.18 $8.65 $8.65 521,620
2023-05-03 $8.63 $8.73 $8.48 $8.68 $8.68 289,782
2023-05-02 $8.72 $8.81 $8.62 $8.64 $8.64 210,911
2023-05-01 $8.85 $8.98 $8.68 $8.68 $8.68 256,459
2023-04-28 $8.92 $9.19 $8.86 $8.88 $8.88 218,808
2023-04-27 $8.93 $8.96 $8.80 $8.92 $8.92 235,128
2023-04-26 $8.91 $9.08 $8.86 $8.91 $8.91 167,906
2023-04-25 $8.94 $8.94 $8.69 $8.90 $8.90 267,106
2023-04-24 $9.10 $9.13 $8.97 $9.00 $9.00 135,207
2023-04-21 $9.17 $9.20 $9.06 $9.10 $9.10 152,121
2023-04-20 $9.17 $9.32 $9.13 $9.16 $9.16 137,959
2023-04-19 $9.21 $9.33 $9.13 $9.20 $9.20 139,183
2023-04-18 $9.29 $9.42 $9.17 $9.33 $9.33 440,796
2023-04-17 $9.39 $9.39 $9.10 $9.23 $9.23 224,003
2023-04-14 $9.05 $9.42 $9.05 $9.40 $9.40 231,980
2023-04-13 $9.09 $9.16 $8.96 $9.02 $9.02 220,266
2023-04-12 $9.32 $9.32 $9.01 $9.05 $9.05 166,781
2023-04-11 $9.29 $9.39 $9.21 $9.28 $9.28 159,133
2023-04-10 $9.02 $9.30 $9.00 $9.26 $9.26 129,127
2023-04-06 $9.05 $9.16 $9.01 $9.08 $9.08 177,401
2023-04-05 $9.15 $9.15 $8.93 $9.10 $9.10 183,151
2023-04-04 $9.35 $9.44 $9.17 $9.20 $9.20 259,654
2023-04-03 $9.29 $9.50 $9.24 $9.35 $9.35 221,727
2023-03-31 $9.10 $9.32 $9.10 $9.28 $9.28 397,215
2023-03-30 $9.16 $9.21 $8.98 $9.10 $9.10 156,000
2023-03-29 $8.89 $9.17 $8.87 $9.08 $9.08 255,838
2023-03-28 $8.92 $8.95 $8.79 $8.81 $8.81 228,808
2023-03-27 $9.15 $9.15 $8.90 $8.95 $8.95 167,687
2023-03-24 $9.08 $9.18 $9.02 $9.11 $9.11 197,056
2023-03-23 $9.15 $9.42 $9.12 $9.19 $9.19 306,410
2023-03-22 $8.96 $9.24 $8.95 $9.02 $9.02 345,897
2023-03-21 $8.81 $9.10 $8.79 $8.94 $8.94 341,446
2023-03-20 $8.79 $8.79 $8.54 $8.73 $8.73 520,181
2023-03-17 $9.10 $9.14 $8.73 $8.76 $8.76 531,824
2023-03-16 $8.97 $9.21 $8.90 $9.09 $9.09 319,269
2023-03-15 $8.94 $9.07 $8.86 $9.05 $9.05 245,805
2023-03-14 $9.20 $9.42 $9.03 $9.08 $9.08 204,784
2023-03-13 $9.22 $9.24 $9.00 $9.01 $9.01 349,379
2023-03-10 $9.43 $9.57 $9.29 $9.39 $9.39 202,579
2023-03-09 $9.71 $9.95 $9.45 $9.46 $9.46 201,949
2023-03-08 $9.38 $9.76 $9.38 $9.73 $9.73 289,680
2023-03-07 $9.48 $9.49 $9.30 $9.34 $9.34 496,596
2023-03-06 $9.66 $9.76 $9.46 $9.49 $9.49 301,205
2023-03-03 $9.23 $9.70 $9.16 $9.59 $9.59 364,726
2023-03-02 $9.32 $9.52 $9.15 $9.20 $9.20 664,224
2023-03-01 $9.62 $9.68 $9.42 $9.42 $9.42 222,856
2023-02-28 $9.60 $9.77 $9.56 $9.58 $9.58 352,374
2023-02-27 $9.83 $9.83 $9.59 $9.63 $9.63 139,518
2023-02-24 $9.89 $9.94 $9.74 $9.76 $9.76 158,561
2023-02-23 $9.76 $10.15 $9.63 $10.09 $10.09 315,288
2023-02-22 $9.64 $9.73 $9.53 $9.56 $9.56 285,885
2023-02-21 $9.55 $9.84 $9.55 $9.63 $9.63 186,073
2023-02-17 $9.10 $9.91 $9.00 $9.74 $9.74 609,975
2023-02-16 $10.17 $10.37 $10.04 $10.27 $10.27 223,111
2023-02-15 $10.34 $10.43 $10.25 $10.27 $10.27 171,832
2023-02-14 $10.13 $10.44 $10.13 $10.42 $10.42 179,765
2023-02-13 $10.08 $10.40 $9.98 $10.24 $10.24 204,881
2023-02-10 $10.23 $10.29 $10.00 $10.08 $10.08 178,240
2023-02-09 $10.31 $10.46 $10.18 $10.28 $10.28 252,994
2023-02-08 $10.39 $10.43 $10.20 $10.21 $10.21 172,416
2023-02-07 $10.30 $10.51 $10.29 $10.39 $10.39 150,375
2023-02-06 $10.62 $10.64 $10.21 $10.29 $10.29 293,510
2023-02-03 $10.80 $11.08 $10.71 $10.72 $10.72 165,566
2023-02-02 $11.10 $11.29 $10.79 $10.84 $10.84 315,390
2023-02-01 $10.58 $11.09 $10.57 $11.04 $11.04 283,702
2023-01-31 $10.51 $10.80 $10.45 $10.60 $10.60 453,644
2023-01-30 $10.69 $10.73 $10.43 $10.50 $10.50 225,116
2023-01-27 $10.43 $10.85 $10.41 $10.83 $10.83 160,766
2023-01-26 $10.84 $10.90 $10.44 $10.53 $10.53 399,854
2023-01-25 $10.57 $10.94 $10.54 $10.74 $10.74 124,424
2023-01-24 $10.67 $11.02 $10.67 $10.69 $10.69 148,303
2023-01-23 $10.79 $11.05 $10.67 $10.89 $10.89 201,892
2023-01-20 $10.51 $10.77 $10.42 $10.71 $10.71 129,863
2023-01-19 $10.60 $10.67 $10.45 $10.52 $10.52 107,498
2023-01-18 $10.94 $11.05 $10.64 $10.66 $10.66 140,540
2023-01-17 $10.75 $11.01 $10.69 $10.85 $10.85 174,080
2023-01-13 $10.79 $10.92 $10.67 $10.78 $10.78 196,234
2023-01-12 $10.97 $11.04 $10.75 $10.93 $10.93 325,594
2023-01-11 $10.91 $11.02 $10.80 $10.93 $10.93 234,280
2023-01-10 $10.50 $10.81 $10.47 $10.81 $10.81 309,629
2023-01-09 $10.13 $10.48 $10.02 $10.43 $10.43 361,645
2023-01-06 $9.55 $10.15 $9.48 $10.00 $10.00 478,831
2023-01-05 $9.70 $9.84 $9.46 $9.46 $9.46 186,986
2023-01-04 $9.57 $9.89 $9.43 $9.83 $9.83 155,850
2023-01-03 $9.49 $9.67 $9.34 $9.41 $9.41 270,347
2022-12-30 $9.03 $9.41 $8.99 $9.39 $9.39 443,499
2022-12-29 $8.68 $9.28 $8.68 $9.14 $9.14 826,074
2022-12-28 $8.69 $8.89 $8.58 $8.74 $8.74 555,802
2022-12-27 $8.70 $8.81 $8.46 $8.75 $8.75 484,073
2022-12-23 $8.72 $8.86 $8.68 $8.71 $8.71 255,944
2022-12-22 $8.68 $8.93 $8.45 $8.79 $8.79 300,294
2022-12-21 $8.80 $8.96 $8.73 $8.81 $8.81 237,883
2022-12-20 $8.55 $8.73 $8.53 $8.71 $8.71 322,020
2022-12-19 $9.03 $9.03 $8.54 $8.63 $8.63 363,989
2022-12-16 $8.95 $9.06 $8.79 $9.06 $9.06 374,623
2022-12-15 $9.16 $9.18 $9.00 $9.00 $9.00 259,407
2022-12-14 $9.34 $9.46 $9.18 $9.31 $9.31 279,832
2022-12-13 $9.49 $9.66 $9.39 $9.52 $9.52 279,530
2022-12-12 $9.42 $9.42 $9.06 $9.23 $9.23 426,641
2022-12-09 $9.49 $9.62 $9.35 $9.50 $9.50 220,188
2022-12-08 $9.30 $9.57 $9.23 $9.51 $9.51 151,811
2022-12-07 $9.29 $9.36 $9.16 $9.28 $9.28 149,487
2022-12-06 $9.69 $9.76 $9.30 $9.34 $9.34 194,986
2022-12-05 $9.77 $9.80 $9.51 $9.64 $9.64 152,280
2022-12-02 $9.62 $9.76 $9.58 $9.74 $9.74 92,303
2022-12-01 $10.12 $10.25 $9.79 $9.80 $9.80 230,115
2022-11-30 $9.71 $10.22 $9.62 $10.12 $10.12 539,870
2022-11-29 $9.70 $9.75 $9.57 $9.72 $9.72 353,873
2022-11-28 $9.75 $9.78 $9.56 $9.59 $9.59 319,367
2022-11-25 $9.76 $9.84 $9.66 $9.77 $9.77 197,187
2022-11-23 $9.48 $9.74 $9.47 $9.72 $9.72 331,542
2022-11-22 $9.33 $9.45 $9.27 $9.43 $9.43 416,707
2022-11-21 $9.59 $9.62 $9.23 $9.33 $9.33 608,223
2022-11-18 $9.79 $9.89 $9.65 $9.70 $9.70 332,659
2022-11-17 $9.32 $9.85 $9.32 $9.72 $9.72 302,548
2022-11-16 $9.78 $9.78 $9.40 $9.44 $9.44 292,079
2022-11-15 $9.81 $10.06 $9.69 $9.94 $9.94 460,689
2022-11-14 $9.83 $9.88 $9.56 $9.59 $9.59 415,667
2022-11-11 $9.49 $10.00 $9.49 $9.93 $9.93 718,959
2022-11-10 $9.27 $9.58 $9.14 $9.50 $9.50 818,074
2022-11-09 $9.20 $9.20 $8.90 $9.01 $9.01 483,624
2022-11-08 $9.32 $9.34 $8.96 $9.18 $9.18 832,076
2022-11-07 $9.54 $9.59 $9.07 $9.27 $9.27 840,880
2022-11-04 $9.73 $9.73 $9.38 $9.54 $9.54 707,580
2022-11-03 $9.25 $9.77 $9.00 $9.50 $9.50 907,266
2022-11-02 $10.31 $10.73 $10.04 $10.08 $10.08 743,314
2022-11-01 $10.05 $10.38 $9.91 $10.20 $10.20 691,583
2022-10-31 $9.90 $9.99 $9.71 $9.95 $9.95 476,989
2022-10-28 $9.55 $10.10 $9.55 $10.01 $10.01 231,239
2022-10-27 $9.84 $9.96 $9.52 $9.56 $9.56 341,150
2022-10-26 $9.86 $10.08 $9.81 $9.85 $9.85 362,249
2022-10-25 $9.57 $10.03 $9.56 $10.00 $10.00 290,578
2022-10-24 $9.76 $9.79 $9.48 $9.61 $9.61 326,182
2022-10-21 $9.63 $9.82 $9.59 $9.69 $9.69 294,810
2022-10-20 $9.79 $10.12 $9.64 $9.68 $9.68 366,887
2022-10-19 $9.80 $9.93 $9.63 $9.69 $9.69 604,251
2022-10-18 $10.36 $10.44 $9.85 $9.88 $9.88 553,191
2022-10-17 $10.33 $10.40 $10.10 $10.14 $10.14 201,348
2022-10-14 $10.53 $10.59 $10.11 $10.12 $10.12 288,242
2022-10-13 $10.00 $10.57 $9.80 $10.52 $10.52 437,503
2022-10-12 $10.15 $10.39 $10.04 $10.15 $10.15 329,043
2022-10-11 $10.36 $10.42 $10.02 $10.15 $10.15 452,437
2022-10-10 $10.73 $10.77 $10.41 $10.45 $10.45 714,613
2022-10-07 $11.16 $11.18 $10.69 $10.73 $10.73 1,051,990
2022-10-06 $10.82 $11.44 $10.79 $11.40 $11.40 498,021
2022-10-05 $10.83 $10.88 $10.61 $10.84 $10.84 180,369
2022-10-04 $10.88 $11.04 $10.71 $10.95 $10.95 389,103
2022-10-03 $10.36 $10.79 $10.23 $10.67 $10.67 323,029
2022-09-30 $10.17 $10.42 $10.14 $10.24 $10.24 524,792
2022-09-29 $10.35 $10.35 $10.11 $10.27 $10.27 363,942
2022-09-28 $10.46 $10.61 $10.38 $10.52 $10.52 329,745
2022-09-27 $10.54 $10.60 $10.31 $10.51 $10.51 209,779
2022-09-26 $10.40 $10.76 $10.32 $10.40 $10.40 440,147
2022-09-23 $10.56 $10.68 $10.17 $10.49 $10.49 605,721
2022-09-22 $11.11 $11.13 $10.58 $10.69 $10.69 367,943
2022-09-21 $11.09 $11.59 $11.09 $11.19 $11.19 403,134
2022-09-20 $11.30 $11.30 $11.10 $11.14 $11.14 608,514
2022-09-19 $11.37 $11.48 $11.24 $11.36 $11.36 185,534
2022-09-16 $11.57 $11.62 $11.32 $11.42 $11.42 235,273
2022-09-15 $11.55 $11.80 $11.46 $11.58 $11.58 247,234
2022-09-14 $11.76 $11.99 $11.59 $11.66 $11.66 329,572
2022-09-13 $12.00 $12.15 $11.64 $11.65 $11.65 610,619
2022-09-12 $12.07 $12.15 $11.69 $12.15 $12.15 498,345
2022-09-09 $11.51 $11.86 $11.51 $11.80 $11.80 254,982
2022-09-08 $11.29 $11.55 $11.13 $11.45 $11.45 257,679
2022-09-07 $11.51 $11.56 $11.18 $11.40 $11.40 334,172
2022-09-06 $11.85 $11.85 $11.51 $11.55 $11.55 295,627
2022-09-02 $11.49 $11.80 $11.32 $11.77 $11.77 456,975
2022-09-01 $11.57 $11.57 $11.14 $11.35 $11.35 599,095
2022-08-31 $11.89 $11.97 $11.58 $11.70 $11.70 792,568
2022-08-30 $12.12 $12.15 $11.73 $11.82 $11.82 482,764
2022-08-29 $12.05 $12.35 $12.05 $12.11 $12.11 256,308
2022-08-26 $12.58 $12.65 $12.17 $12.17 $12.17 339,262
2022-08-25 $12.19 $12.63 $12.13 $12.62 $12.62 470,552
2022-08-24 $12.01 $12.41 $11.89 $12.22 $12.22 349,499
2022-08-23 $12.19 $12.24 $11.90 $12.09 $12.09 413,157
2022-08-22 $12.31 $12.34 $12.02 $12.10 $12.10 363,720
2022-08-19 $12.81 $12.81 $12.41 $12.49 $12.49 271,172
2022-08-18 $12.78 $12.88 $12.71 $12.73 $12.73 220,167
2022-08-17 $13.08 $13.18 $12.76 $12.78 $12.78 243,175
2022-08-16 $13.52 $13.58 $13.13 $13.13 $13.13 402,644
2022-08-15 $13.30 $13.52 $13.20 $13.40 $13.40 280,560
2022-08-12 $13.07 $13.58 $13.04 $13.42 $13.42 302,946
2022-08-11 $12.74 $13.57 $12.74 $13.05 $13.05 720,383
2022-08-10 $12.41 $12.73 $12.08 $12.61 $12.61 1,373,027
2022-08-09 $13.14 $13.16 $12.05 $12.21 $12.21 2,731,682
2022-08-08 $14.68 $14.76 $14.01 $14.20 $14.20 621,461
2022-08-05 $14.65 $14.91 $14.44 $14.48 $14.48 299,214
2022-08-04 $14.82 $14.96 $14.61 $14.78 $14.78 434,779
2022-08-03 $14.37 $14.84 $14.33 $14.80 $14.80 336,168
2022-08-02 $14.41 $14.60 $14.30 $14.38 $14.38 373,242
2022-08-01 $15.12 $15.12 $14.40 $14.41 $14.41 609,939
2022-07-29 $15.21 $15.40 $15.05 $15.26 $15.26 370,725
2022-07-28 $15.40 $15.58 $15.08 $15.23 $15.23 380,353
2022-07-27 $15.26 $15.58 $15.19 $15.39 $15.39 463,697
2022-07-26 $16.08 $16.08 $15.14 $15.17 $15.17 518,913
2022-07-25 $16.29 $16.29 $15.71 $16.08 $16.08 332,258
2022-07-22 $16.31 $16.36 $15.99 $16.12 $16.12 413,059
2022-07-21 $16.52 $16.73 $16.25 $16.31 $16.31 273,036
2022-07-20 $16.46 $16.70 $16.28 $16.46 $16.46 309,936
2022-07-19 $16.32 $16.59 $16.12 $16.43 $16.43 579,901
2022-07-18 $15.34 $16.98 $15.26 $16.43 $16.43 1,183,720
2022-07-15 $15.48 $15.55 $15.15 $15.29 $15.29 485,650
2022-07-14 $15.15 $15.55 $15.00 $15.40 $15.40 424,826
2022-07-13 $15.06 $15.55 $15.05 $15.31 $15.31 487,883
2022-07-12 $15.44 $15.47 $15.17 $15.41 $15.41 655,913
2022-07-11 $15.71 $15.72 $15.18 $15.50 $15.50 1,327,464
2022-07-08 $13.65 $15.95 $13.56 $15.12 $15.12 1,739,787
2022-07-07 $13.38 $13.94 $13.35 $13.76 $13.76 399,385
2022-07-06 $13.65 $13.83 $13.03 $13.21 $13.21 728,853
2022-07-05 $13.79 $13.88 $13.33 $13.64 $13.64 509,854
2022-07-01 $14.40 $14.40 $13.58 $13.99 $13.99 802,416
2022-06-30 $14.50 $14.76 $14.18 $14.53 $14.53 379,069
2022-06-29 $14.81 $14.89 $14.35 $14.56 $14.56 407,659
2022-06-28 $15.19 $15.49 $14.86 $14.86 $14.86 306,980
2022-06-27 $15.14 $15.35 $14.93 $15.19 $15.19 387,313
2022-06-24 $15.23 $15.32 $15.00 $15.06 $15.06 594,737
2022-06-23 $15.76 $15.83 $14.81 $15.07 $15.07 741,412
2022-06-22 $16.49 $16.51 $15.78 $15.87 $15.87 319,510
2022-06-21 $16.91 $16.92 $15.92 $16.72 $16.72 608,428
2022-06-17 $16.44 $16.84 $16.10 $16.80 $16.80 612,874
2022-06-16 $17.19 $17.42 $16.25 $16.28 $16.28 788,865
2022-06-15 $17.51 $17.77 $17.11 $17.66 $17.66 221,186
2022-06-14 $17.21 $17.59 $17.07 $17.30 $17.30 306,921
2022-06-13 $18.17 $18.31 $17.03 $17.08 $17.08 636,742
2022-06-10 $19.02 $19.08 $18.53 $18.59 $18.59 332,805
2022-06-09 $19.29 $19.37 $19.07 $19.18 $19.18 201,594
2022-06-08 $19.99 $19.99 $19.30 $19.40 $19.40 216,420
2022-06-07 $19.86 $19.96 $19.69 $19.95 $19.95 221,896
2022-06-06 $19.96 $19.97 $19.64 $19.87 $19.87 174,174
2022-06-03 $19.88 $20.00 $19.63 $19.94 $19.94 227,973
2022-06-02 $19.70 $20.06 $19.63 $19.81 $19.81 267,176
2022-06-01 $19.54 $19.94 $19.43 $19.80 $19.80 266,318
2022-05-31 $19.66 $19.66 $19.19 $19.50 $19.50 428,105
2022-05-27 $19.46 $19.66 $19.21 $19.66 $19.66 383,117
2022-05-26 $19.11 $19.86 $19.11 $19.49 $19.49 313,731
2022-05-25 $18.79 $19.49 $18.79 $19.24 $19.24 240,821
2022-05-24 $19.35 $19.35 $18.51 $18.76 $18.76 861,228
2022-05-23 $19.59 $19.81 $19.41 $19.49 $19.49 253,742
2022-05-20 $20.21 $20.64 $19.55 $19.64 $19.64 735,996
2022-05-19 $19.51 $20.27 $19.48 $20.12 $20.12 1,182,412
2022-05-18 $19.16 $19.99 $19.11 $19.66 $19.66 2,548,745
2022-05-17 $17.00 $17.43 $16.98 $17.33 $17.33 222,716
2022-05-16 $16.47 $16.98 $16.47 $16.86 $16.86 165,639
2022-05-13 $16.13 $16.72 $15.99 $16.66 $16.66 564,642
2022-05-12 $16.02 $16.55 $15.72 $15.95 $15.95 415,077
2022-05-11 $16.95 $17.12 $16.24 $16.28 $16.28 355,528
2022-05-10 $16.16 $16.62 $15.91 $16.42 $16.42 353,625
2022-05-09 $17.30 $17.45 $15.89 $16.02 $16.02 543,578
2022-05-06 $18.09 $18.09 $17.36 $17.60 $17.60 512,278
2022-05-05 $17.83 $18.15 $17.69 $18.09 $18.09 405,481
2022-05-04 $17.78 $18.16 $17.25 $18.14 $18.14 493,598
2022-05-03 $18.37 $18.44 $18.01 $18.23 $18.23 446,159
2022-05-02 $18.17 $18.61 $17.97 $18.58 $18.58 404,458
2022-04-29 $17.94 $18.65 $17.86 $18.29 $18.29 811,991
2022-04-28 $18.50 $18.61 $17.61 $17.92 $17.92 806,065
2022-04-27 $17.55 $18.55 $17.55 $18.43 $18.43 1,571,097
2022-04-26 $17.98 $18.20 $17.36 $17.51 $17.51 2,990,636
2022-04-25 $14.96 $15.09 $14.66 $15.03 $15.03 392,360
2022-04-22 $15.28 $15.54 $14.94 $15.09 $15.09 450,319
2022-04-21 $15.20 $16.50 $15.20 $15.37 $15.37 1,028,284
2022-04-20 $15.54 $15.61 $15.09 $15.11 $15.11 139,918
2022-04-19 $14.79 $15.51 $14.68 $15.30 $15.30 510,115
2022-04-18 $14.95 $15.06 $14.72 $14.77 $14.77 470,461
2022-04-14 $15.22 $15.22 $14.80 $14.98 $14.98 369,514
2022-04-13 $15.29 $15.57 $15.10 $15.17 $15.17 276,496
2022-04-12 $15.64 $15.85 $15.12 $15.25 $15.25 254,050
2022-04-11 $15.53 $15.87 $15.38 $15.45 $15.45 261,740
2022-04-08 $15.63 $15.95 $15.51 $15.81 $15.81 349,952
2022-04-07 $15.89 $16.03 $15.38 $15.71 $15.71 324,371
2022-04-06 $15.85 $16.04 $15.70 $15.78 $15.78 490,812
2022-04-05 $16.59 $16.69 $16.02 $16.05 $16.05 657,811
2022-04-04 $16.69 $17.08 $16.66 $16.74 $16.74 551,871
2022-04-01 $17.00 $17.10 $16.58 $16.65 $16.65 563,739
2022-03-31 $16.92 $17.17 $16.63 $16.91 $16.91 551,370
2022-03-30 $17.72 $17.75 $16.82 $16.92 $16.92 251,314
2022-03-29 $17.65 $17.79 $17.53 $17.71 $17.71 718,302
2022-03-28 $17.16 $17.54 $17.16 $17.51 $17.51 130,131
2022-03-25 $17.43 $17.55 $17.23 $17.25 $17.25 159,980
2022-03-24 $16.90 $17.49 $16.87 $17.47 $17.47 227,349
2022-03-23 $17.28 $17.35 $16.88 $16.89 $16.89 144,462
2022-03-22 $17.20 $17.51 $17.20 $17.32 $17.32 260,621
2022-03-21 $17.43 $17.60 $17.11 $17.20 $17.20 203,950
2022-03-18 $17.23 $17.75 $17.23 $17.49 $17.49 419,035
2022-03-17 $17.28 $17.76 $17.03 $17.39 $17.39 344,910
2022-03-16 $16.13 $17.47 $16.13 $17.36 $17.36 921,869
2022-03-15 $15.32 $16.06 $15.32 $15.92 $15.92 336,601
2022-03-14 $16.21 $16.30 $15.11 $15.27 $15.27 765,086
2022-03-11 $16.74 $16.94 $16.27 $16.30 $16.30 472,514
2022-03-10 $16.42 $16.73 $16.37 $16.69 $16.69 351,482
2022-03-09 $16.58 $16.87 $16.38 $16.75 $16.75 349,236
2022-03-08 $16.06 $16.73 $15.80 $16.26 $16.26 769,608
2022-03-07 $17.13 $17.17 $15.93 $16.00 $16.00 1,263,365
2022-03-04 $17.80 $17.90 $17.06 $17.14 $17.14 1,123,863
2022-03-03 $18.18 $18.18 $17.90 $18.04 $18.04 205,497
2022-03-02 $18.02 $18.06 $17.66 $18.03 $18.03 616,967
2022-03-01 $18.21 $18.21 $17.89 $18.03 $18.03 284,247
2022-02-28 $18.22 $18.30 $17.91 $18.20 $18.20 586,291
2022-02-25 $18.23 $18.30 $17.99 $18.22 $18.22 352,444
2022-02-24 $17.37 $18.23 $17.31 $18.16 $18.16 617,519
2022-02-23 $18.45 $18.51 $18.02 $18.10 $18.10 676,608
2022-02-22 $18.55 $19.00 $18.23 $18.27 $18.27 644,739
2022-02-18 $18.69 $18.98 $18.54 $18.78 $18.78 390,421
2022-02-17 $18.18 $18.97 $18.00 $18.62 $18.62 594,561
2022-02-16 $18.56 $18.95 $18.25 $18.76 $18.76 789,590
2022-02-15 $18.72 $18.86 $18.62 $18.78 $18.78 282,224
2022-02-14 $18.60 $18.85 $18.32 $18.42 $18.42 397,011
2022-02-11 $18.75 $18.93 $18.36 $18.61 $18.61 439,564
2022-02-10 $18.52 $18.98 $18.37 $18.67 $18.67 303,598
2022-02-09 $18.98 $18.98 $18.62 $18.75 $18.75 387,323
2022-02-08 $18.37 $18.88 $18.37 $18.76 $18.76 224,462
2022-02-07 $18.43 $18.74 $18.38 $18.57 $18.57 323,797
2022-02-04 $17.86 $18.49 $17.86 $18.41 $18.41 490,856
2022-02-03 $18.11 $18.37 $18.01 $18.03 $18.03 366,062
2022-02-02 $18.36 $18.54 $18.25 $18.40 $18.40 423,525
2022-02-01 $17.82 $18.30 $17.67 $18.14 $18.14 474,229
2022-01-31 $17.30 $17.98 $17.30 $17.79 $17.79 439,077
2022-01-28 $17.01 $17.44 $16.53 $17.23 $17.23 632,936
2022-01-27 $17.79 $17.87 $17.06 $17.10 $17.10 437,625
2022-01-26 $17.73 $18.21 $17.37 $17.65 $17.65 488,523
2022-01-25 $17.19 $17.82 $17.16 $17.37 $17.37 769,052
2022-01-24 $17.65 $17.89 $16.79 $17.59 $17.59 1,377,001
2022-01-21 $18.26 $18.65 $17.92 $18.00 $18.00 700,188
2022-01-20 $18.70 $19.07 $18.37 $18.44 $18.44 499,246
2022-01-19 $19.13 $19.33 $18.56 $18.60 $18.60 583,061
2022-01-18 $20.06 $20.06 $19.03 $19.09 $19.09 663,096
2022-01-14 $19.36 $20.74 $19.26 $19.95 $19.95 991,616
2022-01-13 $19.25 $19.95 $19.00 $19.68 $19.68 996,201
2022-01-12 $18.15 $19.33 $17.89 $19.02 $19.02 1,811,222
2022-01-11 $17.90 $18.28 $17.83 $17.88 $17.88 898,428
2022-01-10 $18.09 $18.26 $17.55 $17.77 $17.77 1,331,332
2022-01-07 $19.62 $20.03 $17.90 $18.29 $18.29 2,477,614
2022-01-06 $19.56 $20.18 $19.56 $19.86 $19.86 880,587
2022-01-05 $19.85 $20.08 $19.15 $19.77 $19.77 1,843,893
2022-01-04 $20.30 $20.79 $19.73 $20.05 $20.05 867,813
2022-01-03 $20.95 $20.97 $19.34 $20.19 $20.19 953,879
2021-12-31 $21.00 $22.28 $20.67 $20.97 $20.97 1,050,202
2021-12-30 $20.57 $21.38 $20.40 $20.96 $20.96 854,639
2021-12-29 $20.00 $20.61 $19.97 $20.34 $20.34 829,239
2021-12-28 $20.32 $20.56 $19.93 $20.08 $20.08 383,755
2021-12-27 $19.60 $20.62 $19.60 $20.32 $20.32 520,087
2021-12-23 $20.30 $20.30 $19.69 $19.69 $19.69 730,879
2021-12-22 $19.07 $20.31 $18.98 $20.18 $20.18 1,903,246
2021-12-21 $18.65 $19.00 $18.41 $18.85 $18.85 712,071
2021-12-20 $18.40 $18.46 $17.70 $18.27 $18.27 1,289,756
2021-12-17 $19.14 $19.14 $18.27 $18.38 $18.38 1,301,376
2021-12-16 $18.66 $19.34 $18.19 $19.24 $19.24 1,106,463
2021-12-15 $17.79 $18.58 $17.78 $18.42 $18.42 1,083,180
2021-12-14 $16.88 $18.02 $16.81 $17.84 $17.84 1,867,029
2021-12-13 $17.26 $17.38 $16.77 $17.11 $17.11 762,450
2021-12-10 $17.25 $17.40 $16.83 $17.26 $17.26 439,662
2021-12-09 $17.30 $17.50 $16.83 $17.32 $17.32 588,606
2021-12-08 $18.17 $18.18 $17.32 $17.45 $17.45 429,160
2021-12-07 $17.80 $18.16 $17.45 $18.16 $18.16 292,465
2021-12-06 $17.39 $17.78 $17.09 $17.60 $17.60 167,853
2021-12-03 $18.57 $18.59 $17.18 $17.48 $17.48 475,310
2021-12-02 $17.90 $18.66 $17.80 $18.58 $18.58 181,771
2021-12-01 $18.34 $18.68 $17.77 $17.87 $17.87 325,718
2021-11-30 $18.39 $18.66 $17.66 $18.08 $18.08 286,605
2021-11-29 $18.35 $18.60 $18.25 $18.51 $18.51 147,310
2021-11-26 $18.61 $18.67 $18.30 $18.30 $18.30 224,295
2021-11-24 $18.62 $18.85 $18.47 $18.84 $18.84 123,634
2021-11-23 $19.08 $19.08 $18.47 $18.64 $18.64 227,965
2021-11-22 $18.67 $19.24 $18.56 $19.08 $19.08 239,980
2021-11-19 $19.26 $19.26 $18.61 $18.85 $18.85 388,145
2021-11-18 $19.86 $19.96 $19.10 $19.37 $19.37 298,582
2021-11-17 $19.51 $20.21 $19.31 $19.79 $19.79 826,617
2021-11-16 $18.30 $19.71 $18.23 $19.48 $19.48 2,351,392
2021-11-15 $18.25 $18.37 $18.08 $18.30 $18.30 667,307
2021-11-12 $18.21 $18.26 $18.14 $18.20 $18.20 189,353
2021-11-11 $18.17 $18.29 $18.12 $18.28 $18.28 211,172
2021-11-10 $18.23 $18.27 $18.00 $18.18 $18.18 218,387
2021-11-09 $18.43 $18.47 $18.09 $18.30 $18.30 727,536
2021-11-08 $18.95 $19.03 $18.35 $18.47 $18.47 652,624
2021-11-05 $19.02 $19.08 $18.76 $18.81 $18.81 783,980
2021-11-04 $19.23 $19.34 $18.84 $18.99 $18.99 212,519
2021-11-03 $19.21 $19.46 $19.11 $19.25 $19.25 242,549
2021-11-02 $19.55 $19.60 $19.11 $19.18 $19.18 442,958
2021-11-01 $19.00 $19.53 $19.00 $19.39 $19.39 413,644
2021-10-29 $18.92 $19.11 $18.65 $18.96 $18.96 266,272
2021-10-28 $18.49 $18.95 $18.42 $18.86 $18.86 202,663
2021-10-27 $18.52 $18.75 $18.18 $18.34 $18.34 161,826
2021-10-26 $18.91 $19.21 $18.40 $18.61 $18.61 299,324
2021-10-25 $18.99 $19.97 $18.40 $18.87 $18.87 1,223,202
2021-10-22 $17.87 $18.40 $17.84 $17.97 $17.97 413,593
2021-10-21 $17.52 $17.91 $17.52 $17.90 $17.90 277,362
2021-10-20 $17.43 $17.61 $17.39 $17.55 $17.55 711,930
2021-10-19 $17.41 $17.51 $17.26 $17.37 $17.37 135,488
2021-10-18 $17.33 $17.64 $17.20 $17.41 $17.41 232,551
2021-10-15 $17.54 $17.66 $17.33 $17.49 $17.49 261,035
2021-10-14 $17.64 $17.78 $17.47 $17.54 $17.54 130,940
2021-10-13 $17.61 $17.78 $17.53 $17.59 $17.59 82,614
2021-10-12 $17.70 $17.83 $17.51 $17.69 $17.69 177,132
2021-10-11 $17.71 $17.82 $17.64 $17.72 $17.72 145,334
2021-10-08 $17.70 $17.86 $17.56 $17.66 $17.66 303,613
2021-10-07 $17.55 $17.87 $17.55 $17.70 $17.70 159,253
2021-10-06 $17.65 $17.65 $17.34 $17.54 $17.54 200,292
2021-10-05 $17.79 $17.84 $17.61 $17.76 $17.76 183,449
2021-10-04 $17.87 $17.87 $17.44 $17.75 $17.75 193,648
2021-10-01 $17.78 $18.05 $17.70 $17.80 $17.80 162,655
2021-09-30 $17.93 $18.10 $17.61 $17.76 $17.76 191,626
2021-09-29 $18.50 $18.50 $17.86 $17.92 $17.92 283,221
2021-09-28 $18.38 $18.63 $18.19 $18.41 $18.41 299,206
2021-09-27 $17.94 $18.66 $17.86 $18.49 $18.49 416,914
2021-09-24 $17.82 $18.18 $17.77 $17.97 $17.97 265,668
2021-09-23 $17.79 $17.97 $17.76 $17.85 $17.85 194,991
2021-09-22 $17.66 $17.91 $17.42 $17.76 $17.76 238,771
2021-09-21 $17.89 $17.89 $17.50 $17.51 $17.51 174,338
2021-09-20 $17.77 $18.06 $17.53 $17.72 $17.72 364,427
2021-09-17 $17.87 $18.05 $17.80 $17.98 $17.98 590,004
2021-09-16 $17.70 $18.05 $17.70 $17.93 $17.93 245,576
2021-09-15 $17.56 $17.82 $17.26 $17.80 $17.80 346,382
2021-09-14 $17.65 $18.09 $17.50 $17.60 $17.60 697,889
2021-09-13 $17.45 $17.50 $17.22 $17.34 $17.34 364,260
2021-09-10 $17.52 $17.76 $17.30 $17.30 $17.30 248,596
2021-09-09 $17.62 $17.76 $17.42 $17.50 $17.50 342,005
2021-09-08 $17.85 $17.92 $17.48 $17.65 $17.65 301,471
2021-09-07 $17.82 $17.94 $17.73 $17.82 $17.82 321,830
2021-09-03 $17.96 $18.48 $17.89 $17.93 $17.93 385,538
2021-09-02 $17.76 $18.27 $17.76 $17.97 $17.97 419,846
2021-09-01 $18.28 $18.33 $17.76 $17.80 $17.80 523,791
2021-08-31 $18.04 $18.43 $17.70 $18.25 $18.25 399,670
2021-08-30 $18.90 $18.94 $17.51 $17.91 $17.91 1,472,588
2021-08-27 $18.99 $19.25 $18.87 $19.07 $19.07 177,616
2021-08-26 $19.11 $19.27 $18.85 $18.92 $18.92 133,438
2021-08-25 $19.19 $19.50 $19.10 $19.27 $19.27 137,870
2021-08-24 $19.01 $19.37 $18.86 $19.07 $19.07 228,395
2021-08-23 $18.74 $19.17 $18.66 $19.16 $19.16 217,706
2021-08-20 $18.38 $18.74 $18.37 $18.54 $18.54 397,217
2021-08-19 $18.56 $18.65 $18.22 $18.52 $18.52 481,464
2021-08-18 $18.58 $19.09 $18.58 $18.67 $18.67 201,987
2021-08-17 $18.70 $18.84 $18.31 $18.65 $18.65 418,673
2021-08-16 $19.07 $19.14 $18.77 $18.78 $18.78 340,716
2021-08-13 $19.07 $19.24 $18.91 $19.05 $19.05 205,739
2021-08-12 $19.53 $19.60 $19.10 $19.12 $19.12 314,712
2021-08-11 $20.23 $20.40 $19.51 $19.55 $19.55 480,572
2021-08-10 $20.10 $21.10 $20.00 $20.31 $20.31 323,997
2021-08-09 $19.26 $20.25 $19.04 $19.99 $19.99 480,388
2021-08-06 $20.00 $20.01 $18.77 $19.23 $19.23 1,572,911
2021-08-05 $20.82 $20.90 $20.51 $20.69 $20.69 270,352
2021-08-04 $20.60 $20.88 $20.49 $20.73 $20.73 196,154
2021-08-03 $20.76 $20.99 $20.56 $20.90 $20.90 128,440
2021-08-02 $21.29 $21.94 $20.71 $20.80 $20.80 278,330
2021-07-30 $20.85 $21.30 $20.45 $20.78 $20.78 481,768
2021-07-29 $21.14 $21.14 $20.54 $20.56 $20.56 628,375
2021-07-28 $21.69 $21.80 $20.90 $20.93 $20.93 432,465
2021-07-27 $22.21 $22.26 $21.38 $21.54 $21.54 321,246
2021-07-26 $22.55 $22.70 $22.27 $22.40 $22.40 232,839
2021-07-23 $22.72 $22.90 $22.35 $22.48 $22.48 182,448
2021-07-22 $22.74 $22.97 $22.51 $22.67 $22.67 196,809
2021-07-21 $22.29 $22.94 $22.14 $22.90 $22.90 479,243
2021-07-20 $22.34 $22.34 $22.05 $22.06 $22.06 320,356
2021-07-19 $22.29 $22.63 $22.00 $22.34 $22.34 319,425
2021-07-16 $22.80 $23.07 $22.50 $22.73 $22.73 428,439
2021-07-15 $22.50 $22.76 $22.04 $22.73 $22.73 740,663
2021-07-14 $23.10 $23.27 $22.55 $22.57 $22.57 394,741
2021-07-13 $23.59 $23.73 $22.95 $23.00 $23.00 266,136
2021-07-12 $23.85 $23.92 $23.56 $23.60 $23.60 317,926
2021-07-09 $23.78 $23.94 $23.70 $23.74 $23.74 139,421
2021-07-08 $23.75 $23.93 $23.67 $23.75 $23.75 300,105
2021-07-07 $24.03 $24.10 $23.65 $23.92 $23.92 327,679
2021-07-06 $24.04 $24.29 $23.80 $23.95 $23.95 464,156
2021-07-02 $23.80 $23.84 $23.66 $23.80 $23.80 259,581
2021-07-01 $24.00 $24.02 $23.71 $23.81 $23.81 269,244
2021-06-30 $24.00 $24.17 $23.76 $23.86 $23.86 382,641
2021-06-29 $24.00 $24.09 $23.82 $23.97 $23.97 348,103
2021-06-28 $24.17 $24.36 $23.83 $23.84 $23.84 322,726
2021-06-25 $24.10 $24.20 $23.91 $24.11 $24.11 275,419
2021-06-24 $24.24 $24.28 $23.88 $23.90 $23.90 213,648
2021-06-23 $24.17 $24.47 $24.00 $24.02 $24.02 344,235
2021-06-22 $24.00 $24.30 $23.91 $24.06 $24.06 183,231
2021-06-21 $24.05 $24.39 $23.75 $24.02 $24.02 279,801
2021-06-18 $23.49 $24.39 $23.18 $24.01 $24.01 1,851,848
2021-06-17 $23.95 $24.29 $23.12 $23.52 $23.52 1,126,273
2021-06-16 $23.70 $24.28 $23.40 $24.07 $24.07 2,191,850
2021-06-15 $25.72 $26.15 $25.51 $25.65 $25.65 594,548
2021-06-14 $26.36 $26.40 $25.54 $25.85 $25.85 871,718
2021-06-11 $26.84 $26.90 $25.50 $25.91 $25.91 6,689,822
2021-06-10 $23.14 $23.32 $23.01 $23.05 $23.05 136,217
2021-06-09 $22.71 $23.28 $22.71 $23.01 $23.01 435,415
2021-06-08 $23.50 $23.60 $23.28 $23.40 $23.40 251,364
2021-06-07 $23.51 $23.66 $23.48 $23.60 $23.60 395,219
2021-06-04 $23.27 $23.64 $23.24 $23.30 $23.30 214,988
2021-06-03 $23.58 $23.79 $23.01 $23.06 $23.06 302,681
2021-06-02 $23.17 $23.95 $23.04 $23.79 $23.79 738,603
2021-06-01 $23.17 $23.19 $22.64 $23.12 $23.12 1,150,596
2021-05-28 $24.33 $24.38 $23.68 $23.70 $23.70 325,123
2021-05-27 $23.68 $24.38 $23.50 $24.28 $24.28 952,685
2021-05-26 $24.39 $24.47 $22.86 $23.38 $23.38 1,218,351
2021-05-25 $24.45 $24.60 $24.21 $24.37 $24.37 405,211
2021-05-24 $24.12 $24.67 $24.02 $24.45 $24.45 683,389
2021-05-21 $24.09 $24.10 $23.64 $24.03 $24.03 364,457
2021-05-20 $24.20 $24.55 $23.85 $23.91 $23.91 982,973
2021-05-19 $23.04 $24.04 $23.03 $23.99 $23.99 640,822
2021-05-18 $23.00 $23.55 $22.85 $23.54 $23.54 968,164
2021-05-17 $23.29 $23.38 $22.58 $22.85 $22.85 833,483
2021-05-14 $23.17 $23.36 $21.02 $22.77 $22.77 3,588,648
2021-05-13 $24.10 $24.10 $23.12 $23.16 $23.16 1,251,464
2021-05-12 $24.00 $24.00 $23.70 $23.85 $23.85 788,252
2021-05-11 $23.52 $24.15 $23.52 $24.06 $24.06 985,118
2021-05-10 $24.00 $24.48 $23.69 $24.02 $24.02 1,054,140
2021-05-07 $24.20 $24.22 $23.92 $24.21 $24.21 838,804
2021-05-06 $24.05 $24.12 $23.31 $24.02 $24.02 1,421,443
2021-05-05 $24.57 $24.68 $23.94 $24.21 $24.21 2,055,900
2021-05-04 $24.66 $24.84 $24.28 $24.37 $24.37 1,053,376
2021-05-03 $25.03 $25.24 $24.31 $24.77 $24.77 1,114,266
2021-04-30 $25.20 $25.39 $24.98 $25.01 $25.01 777,938
2021-04-29 $25.60 $25.64 $25.20 $25.22 $25.22 886,059
2021-04-28 $25.42 $25.66 $25.33 $25.43 $25.43 495,333
2021-04-27 $25.68 $25.73 $25.34 $25.46 $25.46 760,567
2021-04-26 $25.94 $25.99 $25.30 $25.59 $25.59 521,993
2021-04-23 $25.89 $26.24 $25.85 $25.87 $25.87 363,608
2021-04-22 $26.00 $26.09 $25.70 $25.87 $25.87 574,258
2021-04-21 $25.58 $26.10 $25.55 $25.96 $25.96 853,187
2021-04-20 $25.95 $26.14 $25.63 $25.68 $25.68 618,988
2021-04-19 $25.22 $26.05 $25.22 $26.01 $26.01 1,544,141
2021-04-16 $25.50 $25.73 $25.12 $25.15 $25.15 834,615
2021-04-15 $25.15 $25.57 $25.09 $25.50 $25.50 534,811
2021-04-14 $25.32 $25.45 $24.93 $25.18 $25.18 507,566
2021-04-13 $25.45 $25.50 $25.00 $25.26 $25.26 346,793
2021-04-12 $25.56 $25.71 $24.90 $25.29 $25.29 927,756
2021-04-09 $26.22 $26.39 $25.78 $25.83 $25.83 893,703
2021-04-08 $26.40 $26.54 $26.30 $26.35 $26.35 585,136
2021-04-07 $26.55 $26.76 $26.30 $26.41 $26.41 1,293,577
2021-04-06 $26.56 $26.81 $26.20 $26.73 $26.73 1,764,372
2021-04-05 $25.38 $26.98 $25.04 $26.96 $26.96 2,503,136
2021-04-01 $25.40 $25.42 $24.92 $25.04 $25.04 1,029,341
2021-03-31 $24.98 $25.19 $24.76 $24.90 $24.90 1,298,069
2021-03-30 $25.65 $25.76 $24.52 $25.09 $25.09 2,668,203
2021-03-29 $25.79 $25.93 $25.31 $25.78 $25.78 2,654,221
2021-03-26 $26.55 $26.70 $25.25 $26.01 $26.01 12,218,146
2021-03-25 $20.00 $20.60 $19.28 $20.41 $20.41 1,239,913
2021-03-24 $21.27 $21.33 $20.28 $20.36 $20.36 530,410
2021-03-23 $22.23 $22.40 $20.50 $20.71 $20.71 1,407,097
2021-03-22 $22.52 $23.06 $22.34 $22.61 $22.61 701,937
2021-03-19 $22.05 $22.50 $21.13 $22.47 $22.47 1,280,284
2021-03-18 $22.88 $23.10 $21.40 $21.75 $21.75 630,263
2021-03-17 $22.79 $23.74 $22.54 $23.44 $23.44 760,246
2021-03-16 $24.50 $24.68 $22.67 $23.05 $23.05 1,455,276
2021-03-15 $23.40 $25.10 $23.13 $24.15 $24.15 1,478,655
2021-03-12 $22.34 $23.44 $21.71 $23.27 $23.27 1,308,319
2021-03-11 $21.71 $23.20 $21.11 $22.53 $22.53 1,177,512
2021-03-10 $21.60 $21.90 $21.04 $21.30 $21.30 739,242
2021-03-09 $21.54 $21.57 $20.90 $21.52 $21.52 1,163,073
2021-03-08 $21.23 $22.39 $20.74 $21.04 $21.04 1,281,856
2021-03-05 $22.50 $22.51 $20.53 $21.39 $21.39 1,162,971
2021-03-04 $21.55 $22.50 $20.59 $21.65 $21.65 3,132,464
2021-03-03 $20.16 $21.93 $20.00 $21.48 $21.48 3,016,600
2021-03-02 $19.47 $19.47 $18.83 $18.83 $18.83 951,022
2021-03-01 $19.00 $19.70 $18.81 $19.44 $19.44 564,049
2021-02-26 $17.91 $19.29 $17.85 $18.69 $18.69 698,151
2021-02-25 $18.83 $19.09 $18.06 $18.09 $18.09 472,419
2021-02-24 $18.61 $19.23 $18.17 $19.03 $19.03 699,020
2021-02-23 $18.60 $19.00 $18.14 $18.65 $18.65 685,996
2021-02-22 $19.92 $20.10 $19.10 $19.16 $19.16 886,149
2021-02-19 $20.18 $20.62 $19.76 $20.08 $20.08 858,342
2021-02-18 $21.20 $21.25 $19.45 $19.79 $19.79 1,559,258
2021-02-17 $19.79 $20.28 $19.48 $20.14 $20.14 1,002,215
2021-02-16 $20.00 $20.31 $19.54 $19.86 $19.86 827,406
2021-02-12 $19.20 $19.62 $19.01 $19.49 $19.49 821,324
2021-02-11 $19.49 $19.60 $18.88 $18.95 $18.95 570,289
2021-02-10 $19.47 $19.96 $18.90 $19.31 $19.31 574,767
2021-02-09 $19.90 $19.95 $19.21 $19.30 $19.30 476,546
2021-02-08 $18.80 $19.57 $18.70 $19.48 $19.48 1,477,773
2021-02-05 $18.39 $18.75 $18.28 $18.30 $18.30 701,471
2021-02-04 $18.20 $18.36 $17.90 $18.25 $18.25 806,874
2021-02-03 $18.06 $18.17 $17.66 $17.92 $17.92 202,670
2021-02-02 $17.84 $17.98 $17.63 $17.92 $17.92 248,603
2021-02-01 $17.26 $17.69 $16.98 $17.63 $17.63 447,011
2021-01-29 $17.61 $17.92 $16.93 $16.99 $16.99 522,505
2021-01-28 $17.68 $17.82 $17.11 $17.45 $17.45 489,478
2021-01-27 $18.27 $18.27 $17.22 $17.63 $17.63 475,340
2021-01-26 $18.30 $19.31 $17.97 $18.53 $18.53 1,308,469
2021-01-25 $18.09 $18.23 $17.56 $18.11 $18.11 647,051
2021-01-22 $18.14 $18.29 $17.81 $17.90 $17.90 166,251
2021-01-21 $18.28 $18.38 $17.94 $18.24 $18.24 829,784
2021-01-20 $18.09 $18.41 $17.65 $18.12 $18.12 324,180
2021-01-19 $17.63 $18.37 $17.63 $18.15 $18.15 477,285
2021-01-15 $19.84 $19.84 $18.01 $18.18 $18.18 581,249
2021-01-14 $18.12 $19.05 $17.94 $18.42 $18.42 645,040
2021-01-13 $18.62 $18.70 $17.91 $17.98 $17.98 756,826
2021-01-12 $17.57 $18.69 $17.50 $18.41 $18.41 1,936,269
2021-01-11 $16.00 $17.40 $16.00 $17.30 $17.30 1,565,930
2021-01-08 $15.37 $16.88 $15.26 $16.00 $16.00 1,336,719
2021-01-07 $14.54 $15.20 $14.35 $14.76 $14.76 615,878
2021-01-06 $13.69 $14.48 $13.69 $14.44 $14.44 561,621
2021-01-05 $13.43 $13.78 $13.36 $13.69 $13.69 318,959
2021-01-04 $13.63 $13.95 $13.31 $13.44 $13.44 185,976
2020-12-31 $13.56 $13.92 $13.45 $13.52 $13.52 200,819
2020-12-30 $12.93 $13.50 $12.88 $13.45 $13.45 198,788
2020-12-29 $13.19 $13.22 $12.84 $12.92 $12.92 341,082
2020-12-28 $13.15 $13.28 $12.99 $13.11 $13.11 150,604
2020-12-24 $13.05 $13.14 $12.84 $13.08 $13.08 151,428
2020-12-23 $13.22 $13.25 $13.05 $13.06 $13.06 178,261
2020-12-22 $12.84 $13.15 $12.81 $13.08 $13.08 171,569
2020-12-21 $12.95 $13.06 $12.75 $12.85 $12.85 177,281
2020-12-18 $12.92 $13.22 $12.81 $13.17 $13.17 619,495
2020-12-17 $13.16 $13.16 $12.79 $12.90 $12.90 711,706
2020-12-16 $13.47 $13.53 $13.00 $13.04 $13.04 337,616
2020-12-15 $12.99 $13.40 $12.90 $13.37 $13.37 229,677
2020-12-14 $13.24 $13.29 $12.82 $12.87 $12.87 355,973
2020-12-11 $13.72 $13.72 $12.98 $13.24 $13.24 686,613
2020-12-10 $13.81 $14.24 $13.77 $13.78 $13.78 374,747
2020-12-09 $14.31 $14.42 $13.75 $13.93 $13.93 425,252
2020-12-08 $14.50 $14.61 $14.27 $14.35 $14.35 321,760
2020-12-07 $14.40 $14.65 $14.36 $14.50 $14.50 333,420
2020-12-04 $14.36 $14.67 $14.33 $14.35 $14.35 485,044
2020-12-03 $14.25 $14.62 $14.20 $14.35 $14.35 494,863
2020-12-02 $14.22 $14.27 $13.95 $14.19 $14.19 322,040
2020-12-01 $14.19 $14.26 $14.04 $14.14 $14.14 450,102
2020-11-30 $14.25 $14.27 $13.79 $14.04 $14.04 185,339
2020-11-27 $14.11 $14.34 $14.11 $14.25 $14.25 86,967
2020-11-25 $14.19 $14.27 $13.93 $14.14 $14.14 166,930
2020-11-24 $14.30 $14.81 $14.11 $14.22 $14.22 687,894
2020-11-23 $13.90 $14.36 $13.90 $14.19 $14.19 752,547
2020-11-20 $13.81 $14.05 $13.80 $13.83 $13.83 238,901
2020-11-19 $13.71 $13.90 $13.68 $13.81 $13.81 167,187
2020-11-18 $13.69 $13.88 $13.64 $13.73 $13.73 329,971
2020-11-17 $13.90 $13.94 $13.66 $13.71 $13.71 220,519
2020-11-16 $13.79 $14.19 $13.79 $13.97 $13.97 247,530
2020-11-13 $13.95 $14.21 $13.73 $13.79 $13.79 256,884
2020-11-12 $14.00 $14.01 $13.73 $13.76 $13.76 133,868
2020-11-11 $13.90 $14.28 $13.90 $14.04 $14.04 138,505
2020-11-10 $14.03 $14.06 $13.64 $13.76 $13.76 224,415
2020-11-09 $14.90 $15.13 $14.01 $14.11 $14.11 534,388
2020-11-06 $14.38 $14.63 $13.92 $14.50 $14.50 228,683
2020-11-05 $14.43 $14.92 $14.28 $14.36 $14.36 340,643
2020-11-04 $14.19 $14.42 $14.02 $14.24 $14.24 345,660
2020-11-03 $13.93 $14.30 $13.93 $14.13 $14.13 316,442
2020-11-02 $13.86 $14.14 $13.70 $13.88 $13.88 495,571
2020-10-30 $14.50 $14.62 $13.48 $13.69 $13.69 1,059,808
2020-10-29 $13.14 $13.66 $13.07 $13.48 $13.48 405,806
2020-10-28 $13.21 $13.39 $12.95 $13.03 $13.03 336,919
2020-10-27 $13.26 $13.57 $13.26 $13.46 $13.46 189,519
2020-10-26 $13.75 $13.77 $13.07 $13.31 $13.31 302,635
2020-10-23 $13.82 $13.95 $13.80 $13.90 $13.90 274,006
2020-10-22 $13.85 $14.00 $13.82 $13.89 $13.89 202,717
2020-10-21 $13.97 $14.07 $13.66 $13.82 $13.82 224,835
2020-10-20 $13.91 $14.08 $13.90 $13.97 $13.97 147,644
2020-10-19 $13.93 $14.25 $13.81 $13.93 $13.93 766,016
2020-10-16 $14.06 $14.12 $13.89 $13.97 $13.97 191,465
2020-10-15 $14.00 $14.11 $13.91 $13.97 $13.97 418,292
2020-10-14 $14.32 $14.35 $13.95 $14.13 $14.13 262,099
2020-10-13 $14.28 $14.31 $14.05 $14.29 $14.29 808,154
2020-10-12 $14.50 $14.50 $13.97 $14.25 $14.25 399,841
2020-10-09 $14.25 $14.78 $14.21 $14.27 $14.27 539,615
2020-10-08 $14.56 $14.74 $14.22 $14.23 $14.23 408,092
2020-10-07 $13.89 $14.75 $13.80 $14.54 $14.54 799,385
2020-10-06 $13.90 $14.00 $13.65 $13.76 $13.76 364,124
2020-10-05 $13.56 $13.95 $13.56 $13.80 $13.80 151,850
2020-10-02 $13.53 $13.80 $13.38 $13.55 $13.55 213,037
2020-10-01 $13.76 $13.93 $13.75 $13.80 $13.80 182,650
2020-09-30 $13.77 $13.81 $13.50 $13.70 $13.70 398,642
2020-09-29 $13.85 $14.05 $13.75 $13.78 $13.78 232,422
2020-09-28 $13.60 $13.81 $13.46 $13.79 $13.79 310,251
2020-09-25 $13.56 $13.73 $13.28 $13.41 $13.41 331,601
2020-09-24 $13.26 $13.32 $12.97 $13.10 $13.10 268,881
2020-09-23 $13.30 $13.46 $13.13 $13.36 $13.36 474,300
2020-09-22 $13.15 $13.40 $12.86 $13.38 $13.38 207,177
2020-09-21 $12.83 $13.03 $12.51 $13.02 $13.02 238,737
2020-09-18 $13.13 $13.24 $12.81 $13.04 $13.04 360,591
2020-09-17 $13.11 $13.24 $12.96 $13.13 $13.13 127,886
2020-09-16 $13.18 $13.52 $13.15 $13.34 $13.34 259,572
2020-09-15 $13.30 $13.49 $13.09 $13.11 $13.11 162,733
2020-09-14 $12.98 $13.37 $12.78 $13.15 $13.15 269,561
2020-09-11 $12.97 $13.23 $12.68 $12.76 $12.76 212,967
2020-09-10 $13.36 $13.39 $12.86 $12.87 $12.87 463,799
2020-09-09 $13.05 $13.35 $12.91 $13.22 $13.22 282,095
2020-09-08 $12.62 $13.11 $12.62 $12.91 $12.91 359,034
2020-09-04 $13.03 $13.10 $12.31 $13.01 $13.01 420,497
2020-09-03 $12.95 $13.08 $12.74 $13.02 $13.02 594,072
2020-09-02 $13.33 $13.47 $12.86 $13.07 $13.07 533,308
2020-09-01 $12.55 $13.50 $12.54 $13.21 $13.21 1,270,501
2020-08-31 $12.24 $12.24 $11.97 $12.00 $12.00 174,935
2020-08-28 $11.97 $12.29 $11.86 $12.24 $12.24 199,078
2020-08-27 $12.22 $12.22 $11.94 $11.96 $11.96 143,615
2020-08-26 $12.23 $12.25 $11.94 $12.13 $12.13 175,528
2020-08-25 $11.83 $12.32 $11.83 $12.28 $12.28 261,468
2020-08-24 $11.86 $11.90 $11.58 $11.80 $11.80 179,730
2020-08-21 $11.71 $11.78 $11.57 $11.72 $11.72 293,738
2020-08-20 $11.95 $12.06 $11.69 $11.75 $11.75 375,429
2020-08-19 $12.03 $12.29 $11.96 $12.08 $12.08 298,633
2020-08-18 $12.39 $12.42 $12.01 $12.10 $12.10 164,461
2020-08-17 $12.25 $12.65 $12.20 $12.34 $12.34 343,380
2020-08-14 $12.09 $12.18 $11.94 $12.17 $12.17 130,616
2020-08-13 $12.12 $12.19 $12.00 $12.06 $12.06 217,223
2020-08-12 $12.01 $12.16 $11.95 $12.11 $12.11 292,742
2020-08-11 $12.24 $12.40 $11.98 $12.01 $12.01 430,217
2020-08-10 $12.22 $12.38 $12.13 $12.20 $12.20 189,905
2020-08-07 $12.20 $12.32 $11.99 $12.08 $12.08 317,987
2020-08-06 $12.00 $12.30 $11.94 $12.16 $12.16 402,368
2020-08-05 $11.77 $11.91 $11.58 $11.88 $11.88 448,176
2020-08-04 $11.82 $11.95 $11.70 $11.77 $11.77 395,159
2020-08-03 $11.41 $11.91 $11.35 $11.91 $11.91 609,148
2020-07-31 $11.02 $11.46 $10.88 $11.38 $11.38 970,633
2020-07-30 $11.09 $11.42 $10.72 $11.35 $11.35 704,374
2020-07-29 $10.64 $10.95 $10.61 $10.93 $10.93 358,150
2020-07-28 $10.61 $10.71 $10.51 $10.56 $10.56 217,012
2020-07-27 $10.50 $10.77 $10.50 $10.61 $10.61 138,817
2020-07-24 $10.55 $10.63 $10.36 $10.42 $10.42 295,959
2020-07-23 $10.60 $10.75 $10.53 $10.65 $10.65 433,229
2020-07-22 $10.64 $10.75 $10.52 $10.65 $10.65 292,829
2020-07-21 $10.81 $10.86 $10.48 $10.69 $10.69 253,577
2020-07-20 $10.60 $10.77 $10.52 $10.69 $10.69 187,372
2020-07-17 $10.57 $10.68 $10.47 $10.56 $10.56 162,800
2020-07-16 $10.68 $10.68 $10.33 $10.54 $10.54 243,200
2020-07-15 $10.66 $10.79 $10.40 $10.69 $10.69 237,300
2020-07-14 $10.00 $10.52 $9.93 $10.51 $10.51 376,300
2020-07-13 $10.40 $10.59 $10.02 $10.07 $10.07 326,100
2020-07-10 $10.33 $10.33 $10.12 $10.27 $10.27 271,300
2020-07-09 $10.10 $10.34 $10.07 $10.29 $10.29 537,200
2020-07-08 $10.14 $10.22 $10.01 $10.09 $10.09 387,900
2020-07-07 $10.29 $10.43 $10.05 $10.07 $10.07 229,100
2020-07-06 $10.41 $10.57 $10.30 $10.34 $10.34 298,300
2020-07-02 $10.46 $10.53 $10.22 $10.22 $10.22 279,800
2020-07-01 $10.35 $10.43 $10.24 $10.30 $10.30 297,200
2020-06-30 $10.14 $10.54 $10.09 $10.30 $10.30 417,100
2020-06-29 $10.10 $10.23 $9.98 $10.08 $10.08 779,100
2020-06-26 $10.26 $10.41 $9.97 $9.97 $9.97 716,264
2020-06-25 $10.50 $10.55 $10.17 $10.35 $10.35 673,650
2020-06-24 $11.00 $11.02 $10.46 $10.55 $10.55 373,366
2020-06-23 $10.84 $11.05 $10.72 $11.01 $11.01 703,791
2020-06-22 $10.81 $10.88 $10.68 $10.71 $10.71 306,423
2020-06-19 $11.11 $11.37 $10.89 $10.90 $10.90 600,190
2020-06-18 $11.16 $11.32 $11.00 $11.01 $11.01 267,540
2020-06-17 $11.51 $11.60 $11.06 $11.23 $11.23 325,550
2020-06-16 $11.45 $11.73 $11.12 $11.44 $11.44 334,285
2020-06-15 $10.88 $11.31 $10.85 $11.30 $11.30 249,149
2020-06-12 $11.69 $11.87 $11.11 $11.14 $11.14 397,168
2020-06-11 $11.94 $11.94 $11.39 $11.41 $11.41 299,814
2020-06-10 $12.54 $12.58 $12.23 $12.29 $12.29 723,741
2020-06-09 $12.28 $12.66 $12.10 $12.56 $12.56 551,485
2020-06-08 $12.77 $12.77 $12.38 $12.44 $12.44 479,216
2020-06-05 $11.96 $12.72 $11.92 $12.68 $12.68 980,242
2020-06-04 $11.80 $12.04 $11.38 $11.57 $11.57 255,500
2020-06-03 $11.19 $11.97 $11.15 $11.84 $11.84 614,817
2020-06-02 $11.07 $11.23 $10.94 $11.19 $11.19 397,337
2020-06-01 $11.15 $11.22 $11.04 $11.09 $11.09 318,556
2020-05-29 $10.77 $11.13 $10.74 $11.06 $11.06 614,777
2020-05-28 $11.43 $11.44 $10.82 $10.86 $10.86 371,187
2020-05-27 $11.11 $11.42 $10.78 $11.41 $11.41 497,121
2020-05-26 $10.87 $11.14 $10.81 $11.05 $11.05 561,892
2020-05-22 $10.44 $10.78 $10.38 $10.73 $10.73 254,055
2020-05-21 $10.68 $10.81 $10.38 $10.41 $10.41 243,102
2020-05-20 $10.58 $10.82 $10.54 $10.72 $10.72 291,074
2020-05-19 $10.34 $10.67 $10.29 $10.37 $10.37 244,337
2020-05-18 $10.15 $10.35 $9.78 $10.34 $10.34 629,985
2020-05-15 $10.03 $10.07 $9.76 $9.92 $9.92 289,261
2020-05-14 $10.10 $10.25 $9.47 $10.18 $10.18 529,572
2020-05-13 $10.78 $10.85 $10.05 $10.22 $10.22 438,783
2020-05-12 $11.01 $11.16 $10.75 $10.79 $10.79 353,967
2020-05-11 $11.10 $11.31 $10.76 $11.08 $11.08 861,412
2020-05-08 $11.83 $11.84 $11.22 $11.44 $11.44 663,578
2020-05-07 $11.17 $12.72 $11.16 $11.83 $11.83 1,583,844
2020-05-06 $11.20 $11.70 $11.20 $11.54 $11.54 710,094
2020-05-05 $10.61 $11.34 $10.61 $11.11 $11.11 280,960
2020-05-04 $10.73 $10.90 $10.51 $10.60 $10.60 227,221
2020-05-01 $11.12 $11.14 $10.64 $10.74 $10.74 371,596
2020-04-30 $12.06 $12.06 $11.37 $11.57 $11.57 400,488
2020-04-29 $11.57 $12.43 $11.36 $12.15 $12.15 543,603
2020-04-28 $11.67 $11.82 $11.11 $11.19 $11.19 356,937
2020-04-27 $11.53 $11.86 $11.45 $11.57 $11.57 313,949
2020-04-24 $11.56 $11.64 $11.20 $11.51 $11.51 278,926
2020-04-23 $11.09 $11.59 $11.04 $11.54 $11.54 342,434
2020-04-22 $10.75 $11.29 $10.75 $11.13 $11.13 281,866
2020-04-21 $10.83 $10.90 $10.41 $10.64 $10.64 451,279
2020-04-20 $11.03 $11.35 $10.92 $10.94 $10.94 349,086
2020-04-17 $11.38 $11.50 $10.91 $11.14 $11.14 403,694
2020-04-16 $11.71 $11.71 $11.01 $11.07 $11.07 582,268
2020-04-15 $11.48 $11.65 $11.11 $11.45 $11.45 2,238,020
2020-04-14 $11.84 $12.01 $11.46 $11.73 $11.73 2,289,558
2020-04-13 $11.28 $11.74 $11.01 $11.69 $11.69 400,063
2020-04-09 $11.98 $12.19 $10.97 $11.19 $11.19 1,684,980
2020-04-08 $11.86 $11.93 $11.44 $11.81 $11.81 404,026
2020-04-07 $11.91 $12.26 $11.40 $11.65 $11.65 486,418
2020-04-06 $11.29 $11.74 $10.95 $11.67 $11.67 454,688
2020-04-03 $10.84 $10.97 $10.50 $10.93 $10.93 208,022
2020-04-02 $10.90 $11.06 $10.55 $10.96 $10.96 223,421
2020-04-01 $10.61 $11.30 $10.32 $10.96 $10.96 435,915
2020-03-31 $12.36 $12.55 $10.82 $11.05 $11.05 2,230,158
2020-03-30 $9.35 $9.84 $9.13 $9.38 $9.38 147,151
2020-03-27 $9.28 $9.77 $9.08 $9.26 $9.26 172,445
2020-03-26 $9.20 $9.74 $9.12 $9.71 $9.71 316,360
2020-03-25 $9.10 $9.80 $8.74 $9.17 $9.17 247,412
2020-03-24 $8.74 $9.28 $8.62 $8.95 $8.95 361,067
2020-03-23 $7.65 $8.35 $7.25 $8.30 $8.30 657,880
2020-03-20 $8.55 $8.82 $7.62 $7.80 $7.80 428,643
2020-03-19 $7.54 $8.78 $7.43 $8.51 $8.51 561,155
2020-03-18 $7.23 $7.79 $7.00 $7.51 $7.51 917,859
2020-03-17 $7.12 $7.72 $6.62 $7.40 $7.40 457,484
2020-03-16 $6.30 $8.05 $6.30 $7.03 $7.03 413,819
2020-03-13 $8.84 $9.11 $7.64 $8.44 $8.44 332,786
2020-03-12 $9.20 $9.20 $8.21 $8.24 $8.24 389,477
2020-03-11 $10.00 $10.15 $9.51 $9.69 $9.69 374,782
2020-03-10 $9.87 $10.53 $9.54 $10.34 $10.34 661,770
2020-03-09 $9.53 $9.64 $9.06 $9.17 $9.17 616,383
2020-03-06 $10.48 $10.68 $9.78 $10.16 $10.16 402,711
2020-03-05 $10.95 $11.15 $10.73 $10.88 $10.88 358,664
2020-03-04 $11.20 $11.31 $10.98 $11.16 $11.16 243,205
2020-03-03 $11.20 $11.45 $10.66 $11.00 $11.00 339,018
2020-03-02 $11.46 $11.49 $10.69 $11.22 $11.22 742,221
2020-02-28 $11.04 $11.67 $11.00 $11.43 $11.43 492,923
2020-02-27 $11.79 $11.92 $11.41 $11.41 $11.41 555,295
2020-02-26 $12.50 $12.79 $12.14 $12.15 $12.15 357,451
2020-02-25 $13.50 $13.57 $12.43 $12.58 $12.58 577,397
2020-02-24 $13.70 $13.95 $13.28 $13.48 $13.48 582,644
2020-02-21 $14.81 $14.98 $14.40 $14.51 $14.51 566,706
2020-02-20 $15.42 $15.75 $14.43 $15.03 $15.03 983,335
2020-02-19 $14.30 $14.85 $14.28 $14.45 $14.45 423,970
2020-02-18 $14.84 $14.98 $14.14 $14.25 $14.25 375,491
2020-02-14 $14.80 $15.40 $14.76 $14.85 $14.85 525,230
2020-02-13 $14.59 $14.86 $14.52 $14.82 $14.82 609,410
2020-02-12 $14.64 $15.03 $14.64 $14.71 $14.71 255,392
2020-02-11 $14.36 $14.79 $14.26 $14.56 $14.56 194,443
2020-02-10 $14.15 $14.38 $14.00 $14.24 $14.24 242,938
2020-02-07 $14.75 $14.84 $14.11 $14.13 $14.13 335,773
2020-02-06 $14.74 $14.90 $14.40 $14.88 $14.88 287,997
2020-02-05 $14.68 $14.96 $14.29 $14.68 $14.68 423,201
2020-02-04 $14.55 $14.69 $14.12 $14.46 $14.46 398,128
2020-02-03 $13.41 $14.22 $13.35 $14.06 $14.06 771,544
2020-01-31 $13.65 $13.73 $13.30 $13.45 $13.45 289,909
2020-01-30 $13.56 $13.83 $13.41 $13.79 $13.79 318,589
2020-01-29 $14.00 $14.07 $13.60 $13.72 $13.72 221,069
2020-01-28 $14.10 $14.25 $13.93 $13.95 $13.95 250,220
2020-01-27 $14.45 $14.50 $13.59 $14.02 $14.02 509,695
2020-01-24 $15.51 $15.66 $14.71 $14.71 $14.71 453,698
2020-01-23 $15.69 $15.81 $15.21 $15.47 $15.47 480,143
2020-01-22 $15.64 $16.06 $15.52 $15.57 $15.57 1,050,708
2020-01-21 $14.19 $15.67 $14.14 $15.33 $15.33 1,355,282
2020-01-17 $14.18 $14.33 $14.05 $14.06 $14.06 281,687
2020-01-16 $14.44 $14.46 $14.13 $14.18 $14.18 386,612
2020-01-15 $13.99 $14.16 $13.67 $13.96 $13.96 649,743
2020-01-14 $14.00 $14.58 $13.55 $13.97 $13.97 1,218,866
2020-01-13 $12.17 $12.59 $12.17 $12.58 $12.58 223,859
2020-01-10 $12.22 $12.40 $12.11 $12.15 $12.15 88,983
2020-01-09 $12.45 $12.56 $12.17 $12.19 $12.19 151,792
2020-01-08 $12.12 $12.47 $11.96 $12.40 $12.40 217,071
2020-01-07 $11.85 $12.12 $11.79 $12.10 $12.10 235,796
2020-01-06 $11.52 $11.88 $11.29 $11.86 $11.86 233,336
2020-01-03 $11.65 $11.76 $11.50 $11.52 $11.52 243,582
2020-01-02 $11.69 $11.83 $11.61 $11.81 $11.81 170,819
2019-12-31 $11.52 $11.69 $11.38 $11.61 $11.61 124,449
2019-12-30 $11.69 $11.76 $11.57 $11.62 $11.62 143,976
2019-12-27 $11.85 $11.85 $11.57 $11.69 $11.69 211,654
2019-12-26 $12.00 $12.29 $11.78 $11.83 $11.83 223,263
2019-12-24 $11.94 $11.94 $11.69 $11.72 $11.72 59,266
2019-12-23 $11.77 $12.06 $11.76 $11.93 $11.93 190,106
2019-12-20 $11.79 $11.86 $11.61 $11.75 $11.75 211,659
2019-12-19 $11.84 $11.90 $11.62 $11.69 $11.69 134,976
2019-12-18 $11.87 $12.04 $11.66 $11.83 $11.83 160,063
2019-12-17 $11.49 $11.89 $11.45 $11.84 $11.84 189,753
2019-12-16 $11.67 $11.91 $11.43 $11.45 $11.45 271,153
2019-12-13 $11.38 $11.57 $11.20 $11.57 $11.57 171,898
2019-12-12 $11.67 $11.73 $11.34 $11.43 $11.43 177,393
2019-12-11 $11.49 $11.68 $11.36 $11.59 $11.59 123,697
2019-12-10 $11.49 $11.56 $11.30 $11.46 $11.46 256,148
2019-12-09 $11.74 $11.80 $11.36 $11.53 $11.53 169,137
2019-12-06 $11.43 $11.80 $11.43 $11.74 $11.74 256,432
2019-12-05 $11.37 $11.63 $11.25 $11.35 $11.35 292,063
2019-12-04 $11.15 $11.54 $11.15 $11.35 $11.35 193,559
2019-12-03 $11.05 $11.14 $10.95 $11.08 $11.08 195,105
2019-12-02 $11.41 $11.47 $11.11 $11.20 $11.20 218,811
2019-11-29 $11.62 $11.62 $11.37 $11.39 $11.39 76,568
2019-11-27 $11.70 $11.73 $11.45 $11.65 $11.65 383,689
2019-11-26 $12.03 $12.09 $11.70 $11.74 $11.74 190,879
2019-11-25 $11.93 $12.09 $11.86 $11.99 $11.99 185,897
2019-11-22 $11.66 $11.92 $11.56 $11.90 $11.90 281,825
2019-11-21 $11.94 $11.94 $11.56 $11.64 $11.64 194,758
2019-11-20 $11.80 $12.01 $11.60 $11.91 $11.91 290,709
2019-11-19 $12.37 $12.43 $11.88 $11.90 $11.90 302,241
2019-11-18 $12.47 $12.48 $12.26 $12.40 $12.40 289,738
2019-11-15 $12.15 $12.55 $12.15 $12.50 $12.50 408,667
2019-11-14 $12.08 $12.26 $12.08 $12.22 $12.22 206,022
2019-11-13 $12.00 $12.22 $11.89 $12.18 $12.18 231,352
2019-11-12 $11.81 $12.27 $11.81 $12.11 $12.11 1,007,261
2019-11-11 $12.25 $12.30 $12.06 $12.10 $12.10 294,117
2019-11-08 $12.71 $12.77 $12.30 $12.39 $12.39 219,965
2019-11-07 $12.91 $13.05 $12.75 $12.80 $12.80 289,100
2019-11-06 $12.85 $12.88 $12.56 $12.72 $12.72 288,393
2019-11-05 $12.90 $13.13 $12.79 $12.85 $12.85 196,392
2019-11-04 $13.05 $13.29 $12.83 $12.87 $12.87 353,545
2019-11-01 $12.85 $13.00 $12.71 $12.92 $12.92 402,334
2019-10-31 $12.74 $12.81 $12.43 $12.77 $12.77 466,735
2019-10-30 $13.01 $13.18 $12.74 $12.78 $12.78 399,191
2019-10-29 $13.29 $13.51 $13.01 $13.04 $13.04 462,657
2019-10-28 $13.07 $13.80 $12.93 $13.30 $13.30 1,254,441
2019-10-25 $12.70 $13.30 $12.51 $12.89 $12.89 845,876
2019-10-24 $12.85 $13.14 $11.51 $12.51 $12.51 1,876,837
2019-10-23 $12.16 $12.44 $11.92 $11.98 $11.98 818,432
2019-10-22 $12.10 $12.53 $12.10 $12.16 $12.16 735,542
2019-10-21 $12.00 $12.49 $11.95 $12.20 $12.20 613,203
2019-10-18 $11.65 $11.96 $11.65 $11.95 $11.95 303,081
2019-10-17 $11.12 $11.85 $11.12 $11.74 $11.74 427,915
2019-10-16 $10.99 $11.46 $10.90 $11.07 $11.07 284,368
2019-10-15 $10.95 $11.24 $10.73 $11.01 $11.01 370,603
2019-10-14 $10.71 $11.01 $10.71 $10.95 $10.95 351,715
2019-10-11 $10.50 $10.98 $10.40 $10.75 $10.75 428,866
2019-10-10 $10.15 $10.54 $10.15 $10.33 $10.33 172,572
2019-10-09 $10.41 $10.45 $10.20 $10.21 $10.21 192,746
2019-10-08 $10.50 $10.55 $10.18 $10.38 $10.38 138,570
2019-10-07 $10.22 $10.72 $10.18 $10.59 $10.59 109,922
2019-10-04 $9.98 $10.30 $9.98 $10.22 $10.22 135,905
2019-10-03 $9.95 $10.14 $9.80 $9.98 $9.98 161,074
2019-10-02 $10.05 $10.23 $9.89 $10.02 $10.02 151,648
2019-10-01 $10.11 $10.47 $10.05 $10.15 $10.15 101,927
2019-09-30 $10.24 $10.24 $10.05 $10.14 $10.14 200,460
2019-09-27 $10.36 $10.50 $10.16 $10.20 $10.20 108,384
2019-09-26 $10.70 $10.70 $10.34 $10.43 $10.43 78,737
2019-09-25 $10.46 $10.67 $10.28 $10.65 $10.65 115,580
2019-09-24 $10.85 $10.85 $10.35 $10.52 $10.52 189,151
2019-09-23 $10.67 $10.87 $10.55 $10.71 $10.71 95,951
2019-09-20 $10.81 $10.91 $10.66 $10.71 $10.71 108,668
2019-09-19 $10.86 $11.05 $10.80 $10.84 $10.84 91,494
2019-09-18 $10.80 $10.84 $10.63 $10.81 $10.81 176,316
2019-09-17 $11.11 $11.11 $10.82 $10.83 $10.83 153,767
2019-09-16 $11.18 $11.23 $10.93 $11.15 $11.15 105,550
2019-09-13 $11.27 $11.38 $11.12 $11.19 $11.19 106,363
2019-09-12 $11.36 $11.36 $11.00 $11.25 $11.25 166,405
2019-09-11 $10.79 $11.33 $10.79 $11.33 $11.33 214,109
2019-09-10 $10.69 $10.88 $10.41 $10.78 $10.78 113,558
2019-09-09 $10.59 $10.89 $10.59 $10.77 $10.77 133,586
2019-09-06 $10.58 $10.74 $10.43 $10.55 $10.55 175,343
2019-09-05 $10.44 $10.89 $10.42 $10.54 $10.54 193,789
2019-09-04 $10.16 $10.32 $10.01 $10.29 $10.29 100,407
2019-09-03 $10.05 $10.15 $9.83 $10.03 $10.03 210,022
2019-08-30 $10.00 $10.31 $9.89 $10.11 $10.11 225,914
2019-08-29 $10.02 $10.33 $9.93 $9.96 $9.96 177,870
2019-08-28 $10.25 $10.25 $9.71 $10.02 $10.02 273,099
2019-08-27 $10.55 $10.57 $10.21 $10.33 $10.33 156,227
2019-08-26 $10.67 $10.76 $10.52 $10.55 $10.55 162,833
2019-08-23 $10.96 $11.09 $10.44 $10.59 $10.59 218,033
2019-08-22 $10.94 $11.10 $10.84 $11.05 $11.05 226,550
2019-08-21 $10.69 $10.92 $10.69 $10.91 $10.91 185,650
2019-08-20 $10.79 $10.79 $10.48 $10.57 $10.57 175,891
2019-08-19 $10.78 $11.22 $10.68 $10.70 $10.70 158,531
2019-08-16 $10.36 $10.72 $10.36 $10.68 $10.68 348,692
2019-08-15 $10.03 $10.28 $9.90 $10.25 $10.25 268,463
2019-08-14 $10.00 $10.12 $9.70 $10.05 $10.05 223,919
2019-08-13 $10.05 $10.32 $9.81 $10.02 $10.02 501,566
2019-08-12 $10.38 $10.39 $10.07 $10.15 $10.15 323,193
2019-08-09 $10.64 $10.64 $10.19 $10.51 $10.51 238,424
2019-08-08 $10.70 $10.99 $10.68 $10.69 $10.69 162,391
2019-08-07 $10.34 $10.61 $10.34 $10.59 $10.59 195,643
2019-08-06 $10.80 $10.97 $10.31 $10.52 $10.52 338,238
2019-08-05 $11.25 $11.25 $10.34 $10.62 $10.62 432,279
2019-08-02 $11.21 $11.57 $10.78 $11.39 $11.39 798,190
2019-08-01 $11.05 $11.83 $11.05 $11.25 $11.25 764,697
2019-07-31 $11.79 $12.00 $10.65 $11.05 $11.05 1,037,925
2019-07-30 $10.70 $10.78 $10.41 $10.59 $10.59 291,976
2019-07-29 $10.52 $11.11 $10.52 $10.83 $10.83 547,016
2019-07-26 $10.63 $10.69 $10.42 $10.52 $10.52 556,164
2019-07-25 $10.90 $10.90 $10.39 $10.49 $10.49 159,581
2019-07-24 $10.25 $10.95 $10.24 $10.90 $10.90 341,579
2019-07-23 $10.28 $10.39 $10.05 $10.26 $10.26 174,441
2019-07-22 $10.28 $10.50 $10.19 $10.28 $10.28 225,622
2019-07-19 $10.24 $10.42 $10.24 $10.27 $10.27 152,508
2019-07-18 $10.00 $10.32 $10.00 $10.20 $10.20 180,197
2019-07-17 $10.10 $10.13 $9.99 $10.04 $10.04 152,302
2019-07-16 $9.95 $10.07 $9.82 $10.00 $10.00 651,949
2019-07-15 $10.21 $10.25 $9.96 $10.02 $10.02 195,098
2019-07-12 $10.16 $10.30 $10.14 $10.19 $10.19 118,622
2019-07-11 $10.01 $10.41 $9.91 $10.12 $10.12 268,921
2019-07-10 $9.91 $10.03 $9.79 $9.97 $9.97 242,340
2019-07-09 $9.99 $10.02 $9.82 $9.91 $9.91 196,637
2019-07-08 $10.09 $10.21 $9.74 $10.01 $10.01 177,962
2019-07-05 $10.20 $10.30 $9.88 $10.21 $10.21 180,276
2019-07-03 $10.78 $10.78 $9.42 $10.30 $10.30 336,949
2019-07-02 $10.57 $10.81 $10.38 $10.78 $10.78 195,929
2019-07-01 $10.48 $10.67 $10.35 $10.61 $10.61 235,082
2019-06-28 $10.37 $10.72 $10.30 $10.35 $10.35 297,617
2019-06-27 $10.36 $10.40 $10.14 $10.30 $10.30 310,111
2019-06-26 $10.67 $10.74 $10.09 $10.28 $10.28 445,111
2019-06-25 $10.78 $10.79 $10.48 $10.55 $10.55 213,818
2019-06-24 $11.00 $11.00 $10.68 $10.73 $10.73 202,763
2019-06-21 $10.72 $11.00 $10.61 $10.98 $10.98 511,245
2019-06-20 $10.84 $10.89 $10.58 $10.81 $10.81 438,177
2019-06-19 $10.38 $10.87 $10.33 $10.63 $10.63 457,675
2019-06-18 $10.24 $10.48 $10.07 $10.31 $10.31 546,873
2019-06-17 $10.19 $10.31 $10.05 $10.22 $10.22 339,219
2019-06-14 $10.10 $10.22 $9.95 $10.14 $10.14 287,387
2019-06-13 $9.90 $10.27 $9.89 $10.19 $10.19 635,187
2019-06-12 $10.49 $10.70 $9.58 $9.90 $9.90 1,588,715
2019-06-11 $8.89 $8.94 $8.79 $8.83 $8.83 157,587
2019-06-10 $8.79 $8.93 $8.73 $8.81 $8.81 185,052
2019-06-07 $8.81 $8.86 $8.71 $8.74 $8.74 135,210
2019-06-06 $9.02 $9.02 $8.57 $8.74 $8.74 90,381
2019-06-05 $9.21 $9.21 $8.57 $8.78 $8.78 146,963
2019-06-04 $8.37 $9.16 $8.36 $9.14 $9.14 246,290
2019-06-03 $8.12 $8.35 $8.06 $8.27 $8.27 203,407
2019-05-31 $8.10 $8.26 $7.97 $8.11 $8.11 130,368
2019-05-30 $8.16 $8.32 $8.14 $8.15 $8.15 107,319
2019-05-29 $7.99 $8.20 $7.99 $8.14 $8.14 89,251
2019-05-28 $7.93 $8.24 $7.93 $8.04 $8.04 119,462
2019-05-24 $7.95 $8.15 $7.88 $7.93 $7.93 188,349
2019-05-23 $8.25 $8.30 $7.80 $7.95 $7.95 340,565
2019-05-22 $8.55 $8.56 $8.31 $8.36 $8.36 62,831
2019-05-21 $8.31 $8.61 $8.31 $8.45 $8.45 130,717
2019-05-20 $8.94 $8.94 $8.16 $8.25 $8.25 398,072
2019-05-17 $9.35 $9.46 $9.11 $9.11 $9.11 203,147
2019-05-16 $9.43 $9.61 $9.35 $9.44 $9.44 204,502
2019-05-15 $9.45 $9.67 $9.37 $9.47 $9.47 104,602
2019-05-14 $9.59 $9.70 $9.51 $9.56 $9.56 205,728
2019-05-13 $9.76 $9.78 $9.49 $9.53 $9.53 304,789
2019-05-10 $9.75 $10.00 $9.75 $9.88 $9.88 361,828
2019-05-09 $9.89 $9.96 $9.77 $9.85 $9.85 186,052
2019-05-08 $9.84 $10.04 $9.66 $9.98 $9.98 204,997
2019-05-07 $9.84 $9.99 $9.79 $9.92 $9.92 178,000
2019-05-06 $9.73 $10.02 $9.63 $9.93 $9.93 198,438
2019-05-03 $10.05 $10.11 $9.85 $9.97 $9.97 698,631
2019-05-02 $9.95 $10.01 $9.85 $9.98 $9.98 389,920
2019-05-01 $9.50 $10.43 $9.50 $9.96 $9.96 1,468,132
2019-04-30 $9.13 $9.27 $8.40 $8.85 $8.85 501,530
2019-04-29 $9.28 $9.34 $9.10 $9.14 $9.14 157,606
2019-04-26 $9.07 $9.37 $9.04 $9.34 $9.34 286,460
2019-04-25 $9.55 $9.63 $8.91 $9.12 $9.12 436,487
2019-04-24 $9.94 $10.00 $9.43 $9.50 $9.50 686,068
2019-04-23 $9.27 $10.45 $9.27 $9.88 $9.88 1,462,996
2019-04-22 $8.84 $9.50 $8.66 $9.28 $9.28 917,843
2019-04-18 $8.18 $8.49 $8.16 $8.36 $8.36 240,942
2019-04-17 $8.30 $8.34 $8.18 $8.23 $8.23 156,015
2019-04-16 $8.20 $8.31 $8.05 $8.16 $8.16 152,444
2019-04-15 $8.21 $8.21 $8.06 $8.16 $8.16 62,520
2019-04-12 $8.53 $8.60 $8.21 $8.26 $8.26 130,281
2019-04-11 $8.44 $8.51 $8.39 $8.50 $8.50 180,869
2019-04-10 $8.17 $8.44 $8.17 $8.41 $8.41 194,211
2019-04-09 $8.44 $8.48 $8.13 $8.21 $8.21 316,906
2019-04-08 $8.14 $8.48 $8.14 $8.30 $8.30 386,406
2019-04-05 $7.97 $8.29 $7.80 $8.17 $8.17 753,629
2019-04-04 $7.91 $8.04 $7.91 $7.97 $7.97 222,023
2019-04-03 $7.82 $8.09 $7.82 $7.94 $7.94 1,230,909
2019-04-02 $7.68 $7.80 $7.61 $7.76 $7.76 290,924
2019-04-01 $7.53 $7.69 $7.41 $7.64 $7.64 363,690
2019-03-29 $7.45 $7.55 $7.40 $7.40 $7.40 338,565
2019-03-28 $7.45 $7.55 $7.40 $7.42 $7.42 103,184
2019-03-27 $7.57 $7.59 $7.40 $7.48 $7.48 178,266
2019-03-26 $7.66 $7.68 $7.50 $7.57 $7.57 118,863
2019-03-25 $7.80 $7.91 $7.53 $7.60 $7.60 206,958
2019-03-22 $8.21 $8.27 $7.66 $7.69 $7.69 246,912
2019-03-21 $7.74 $8.23 $7.74 $8.15 $8.15 372,710
2019-03-20 $7.65 $7.77 $7.61 $7.70 $7.70 117,211
2019-03-19 $7.62 $7.82 $7.53 $7.70 $7.70 165,611
2019-03-18 $7.55 $7.62 $7.51 $7.55 $7.55 271,794
2019-03-15 $7.60 $7.72 $7.51 $7.60 $7.60 295,104
2019-03-14 $7.51 $7.58 $7.44 $7.55 $7.55 170,403
2019-03-13 $7.54 $7.68 $7.50 $7.50 $7.50 118,836
2019-03-12 $7.52 $7.53 $7.27 $7.50 $7.50 62,183
2019-03-11 $7.57 $7.68 $7.49 $7.52 $7.52 74,262
2019-03-08 $7.41 $7.64 $7.40 $7.51 $7.51 169,848
2019-03-07 $7.62 $7.65 $7.36 $7.52 $7.52 213,696
2019-03-06 $7.89 $7.93 $7.45 $7.68 $7.68 184,534
2019-03-05 $7.92 $7.92 $7.77 $7.88 $7.88 90,697
2019-03-04 $7.91 $8.00 $7.79 $7.92 $7.92 143,682
2019-03-01 $7.85 $7.93 $7.80 $7.87 $7.87 209,378
2019-02-28 $7.73 $7.82 $7.68 $7.77 $7.77 212,479
2019-02-27 $7.66 $7.95 $7.63 $7.79 $7.79 259,653
2019-02-26 $7.75 $7.84 $7.67 $7.72 $7.72 115,631
2019-02-25 $7.82 $7.88 $7.68 $7.75 $7.75 322,489
2019-02-22 $7.86 $8.00 $7.65 $7.70 $7.70 297,317
2019-02-21 $8.32 $8.43 $7.61 $7.66 $7.66 552,447
2019-02-20 $8.79 $8.90 $8.34 $8.35 $8.35 555,928
2019-02-19 $7.20 $8.69 $7.15 $8.65 $8.65 1,733,399
2019-02-15 $6.55 $7.19 $6.40 $6.82 $6.82 1,074,441
2019-02-14 $7.04 $7.18 $6.94 $7.00 $7.00 431,799
2019-02-13 $7.15 $7.19 $7.04 $7.09 $7.09 131,777
2019-02-12 $6.86 $7.31 $6.83 $7.13 $7.13 182,526
2019-02-11 $6.88 $6.89 $6.66 $6.78 $6.78 123,986
2019-02-08 $6.83 $6.94 $6.71 $6.81 $6.81 125,607
2019-02-07 $7.10 $7.20 $6.85 $6.89 $6.89 225,515
2019-02-06 $6.52 $7.25 $6.51 $7.16 $7.16 499,484
2019-02-05 $6.56 $6.71 $6.47 $6.51 $6.51 160,784
2019-02-04 $6.53 $6.59 $6.45 $6.55 $6.55 239,697
2019-02-01 $6.02 $6.57 $6.01 $6.56 $6.56 1,456,194
2019-01-31 $5.83 $6.01 $5.82 $5.98 $5.98 608,375
2019-01-30 $6.20 $6.24 $5.75 $5.85 $5.85 203,329
2019-01-29 $6.20 $6.22 $6.06 $6.11 $6.11 90,896
2019-01-28 $6.40 $6.41 $6.22 $6.22 $6.22 86,684
2019-01-25 $6.30 $6.59 $6.30 $6.46 $6.46 109,744
2019-01-24 $6.14 $6.40 $6.13 $6.31 $6.31 156,121
2019-01-23 $6.26 $6.35 $6.22 $6.24 $6.24 282,623
2019-01-22 $6.33 $6.38 $6.21 $6.24 $6.24 147,052
2019-01-18 $6.57 $6.60 $6.33 $6.37 $6.37 134,769
2019-01-17 $6.58 $6.63 $6.47 $6.51 $6.51 100,502
2019-01-16 $6.50 $6.70 $6.50 $6.61 $6.61 115,785
2019-01-15 $6.40 $6.61 $6.39 $6.55 $6.55 96,357
2019-01-14 $6.49 $6.56 $6.38 $6.42 $6.42 119,446
2019-01-11 $6.62 $6.62 $6.50 $6.56 $6.56 127,016
2019-01-10 $6.89 $6.89 $6.54 $6.57 $6.57 139,471
2019-01-09 $6.54 $6.94 $6.49 $6.87 $6.87 282,348
2019-01-08 $6.65 $6.65 $6.50 $6.57 $6.57 152,621
2019-01-07 $6.50 $6.67 $6.49 $6.63 $6.63 123,487
2019-01-04 $6.49 $6.56 $6.41 $6.50 $6.50 114,189
2019-01-03 $6.58 $6.58 $6.26 $6.39 $6.39 170,371
2019-01-02 $6.10 $6.67 $6.05 $6.65 $6.65 182,883
2018-12-31 $6.44 $6.46 $6.18 $6.21 $6.21 268,315
2018-12-28 $6.55 $6.71 $6.42 $6.43 $6.43 168,084
2018-12-27 $6.18 $6.59 $6.18 $6.53 $6.53 207,914
2018-12-26 $6.06 $6.30 $5.94 $6.17 $6.17 289,152
2018-12-24 $6.07 $6.19 $5.98 $5.99 $5.99 76,756
2018-12-21 $6.38 $6.47 $6.08 $6.16 $6.16 291,310
2018-12-20 $6.64 $6.75 $6.31 $6.38 $6.38 178,982
2018-12-19 $6.97 $7.08 $6.70 $6.70 $6.70 262,756
2018-12-18 $6.89 $7.11 $6.89 $7.02 $7.02 382,482
2018-12-17 $6.76 $6.80 $6.60 $6.72 $6.72 245,805
2018-12-14 $6.93 $7.03 $6.73 $6.78 $6.78 201,379
2018-12-13 $6.72 $7.11 $6.66 $7.04 $7.04 1,018,317
2018-12-12 $6.77 $6.91 $6.65 $6.69 $6.69 144,228
2018-12-11 $6.45 $6.80 $6.44 $6.68 $6.68 422,134
2018-12-10 $6.39 $6.43 $6.20 $6.33 $6.33 138,264
2018-12-07 $6.58 $6.58 $6.38 $6.39 $6.39 83,958
2018-12-06 $6.69 $6.69 $6.15 $6.58 $6.58 231,605
2018-12-04 $7.00 $7.01 $6.81 $6.85 $6.85 163,806
2018-12-03 $6.98 $7.19 $6.77 $7.07 $7.07 362,423
2018-11-30 $6.88 $6.97 $6.80 $6.92 $6.92 68,339
2018-11-29 $6.88 $6.92 $6.80 $6.90 $6.90 68,300
2018-11-28 $6.86 $6.99 $6.72 $6.93 $6.93 197,353
2018-11-27 $6.85 $6.89 $6.73 $6.86 $6.86 86,871
2018-11-26 $6.99 $7.09 $6.83 $6.88 $6.88 127,928
2018-11-23 $6.94 $6.94 $6.88 $6.90 $6.90 51,082
2018-11-21 $7.20 $7.35 $6.92 $6.94 $6.94 135,180
2018-11-20 $7.00 $7.13 $6.76 $7.10 $7.10 670,881
2018-11-19 $7.59 $7.59 $7.15 $7.16 $7.16 139,635
2018-11-16 $7.56 $7.73 $7.52 $7.63 $7.63 82,976
2018-11-15 $7.24 $7.72 $7.21 $7.69 $7.69 900,685
2018-11-14 $7.64 $7.67 $7.21 $7.27 $7.27 463,588
2018-11-13 $7.47 $7.60 $7.31 $7.50 $7.50 216,951
2018-11-12 $7.99 $7.99 $7.48 $7.51 $7.51 280,974
2018-11-09 $8.17 $8.18 $7.94 $7.99 $7.99 290,357
2018-11-08 $8.14 $8.29 $8.10 $8.17 $8.17 119,141
2018-11-07 $8.26 $8.27 $8.04 $8.19 $8.19 239,737
2018-11-06 $8.18 $8.27 $8.10 $8.21 $8.21 109,984
2018-11-05 $8.25 $8.32 $8.13 $8.24 $8.24 187,903
2018-11-02 $8.37 $8.37 $8.18 $8.27 $8.27 200,874
2018-11-01 $8.03 $8.76 $7.82 $8.36 $8.36 401,219
2018-10-31 $8.22 $8.74 $8.05 $8.08 $8.08 401,925
2018-10-30 $8.10 $8.32 $7.92 $8.24 $8.24 198,532
2018-10-29 $8.30 $8.30 $7.94 $8.04 $8.04 126,439
2018-10-26 $8.40 $8.50 $8.13 $8.14 $8.14 175,289
2018-10-25 $8.50 $8.69 $8.45 $8.55 $8.55 128,404
2018-10-24 $9.02 $9.10 $8.38 $8.51 $8.51 322,918
2018-10-23 $8.66 $9.22 $8.63 $9.11 $9.11 173,104
2018-10-22 $9.00 $9.11 $8.87 $8.91 $8.91 84,127
2018-10-19 $9.43 $9.49 $8.94 $8.96 $8.96 135,756
2018-10-18 $9.35 $9.47 $9.15 $9.41 $9.41 319,698
2018-10-17 $9.10 $9.58 $9.10 $9.42 $9.42 163,173
2018-10-16 $8.82 $9.08 $8.67 $9.02 $9.02 232,568
2018-10-15 $8.72 $8.82 $8.61 $8.70 $8.70 241,554
2018-10-12 $9.96 $10.23 $8.75 $8.79 $8.79 309,223
2018-10-11 $9.06 $9.16 $8.90 $8.92 $8.92 325,994
2018-10-10 $9.18 $9.35 $9.07 $9.09 $9.09 290,665
2018-10-09 $9.57 $9.62 $9.30 $9.33 $9.33 387,578
2018-10-08 $9.62 $9.69 $9.46 $9.63 $9.63 151,640
2018-10-05 $9.86 $9.91 $9.56 $9.69 $9.69 209,542
2018-10-04 $10.10 $10.14 $9.93 $9.94 $9.94 138,585
2018-10-03 $9.98 $10.20 $9.98 $10.10 $10.10 159,902
2018-10-02 $9.84 $10.03 $9.80 $9.95 $9.95 83,614
2018-10-01 $9.96 $10.00 $9.76 $9.84 $9.84 128,979
2018-09-28 $9.75 $9.95 $9.75 $9.90 $9.90 56,038
2018-09-27 $9.65 $9.85 $9.63 $9.80 $9.80 94,709
2018-09-26 $9.65 $9.75 $9.65 $9.65 $9.65 58,947
2018-09-25 $9.95 $10.00 $9.55 $9.70 $9.70 131,053
2018-09-24 $9.85 $10.03 $9.70 $9.95 $9.95 88,353
2018-09-21 $9.80 $10.00 $9.75 $9.85 $9.85 188,639
2018-09-20 $9.85 $9.85 $9.65 $9.75 $9.75 134,376
2018-09-19 $9.90 $9.95 $9.75 $9.80 $9.80 191,327
2018-09-18 $10.10 $10.15 $9.90 $9.90 $9.90 77,514
2018-09-17 $10.05 $10.25 $9.85 $9.95 $9.95 248,601
2018-09-14 $9.95 $10.15 $9.80 $10.10 $10.10 149,254
2018-09-13 $9.95 $10.10 $9.90 $9.95 $9.95 212,005
2018-09-12 $10.10 $10.20 $9.80 $9.85 $9.85 531,229
2018-09-11 $10.55 $10.55 $10.15 $10.15 $10.15 236,526
2018-09-10 $10.75 $10.75 $10.45 $10.60 $10.60 102,533
2018-09-07 $10.80 $10.88 $10.60 $10.70 $10.70 138,674
2018-09-06 $11.00 $11.15 $10.85 $10.85 $10.85 145,787
2018-09-05 $10.95 $11.20 $10.85 $11.05 $11.05 140,683
2018-09-04 $10.90 $11.10 $10.75 $11.00 $11.00 98,524
2018-08-31 $11.00 $11.00 $10.80 $11.00 $11.00 112,046
2018-08-30 $11.25 $11.25 $10.85 $11.05 $11.05 123,474
2018-08-29 $11.45 $11.45 $10.66 $11.20 $11.20 249,846
2018-08-28 $11.35 $11.45 $11.35 $11.45 $11.45 125,954
2018-08-27 $11.15 $11.50 $11.13 $11.35 $11.35 102,114
2018-08-24 $11.30 $11.40 $11.05 $11.10 $11.10 96,704
2018-08-23 $11.35 $11.40 $11.15 $11.30 $11.30 103,098
2018-08-22 $11.30 $11.35 $11.15 $11.30 $11.30 121,908
2018-08-21 $11.15 $11.35 $11.05 $11.25 $11.25 172,836
2018-08-20 $11.25 $11.25 $11.00 $11.15 $11.15 88,282
2018-08-17 $11.40 $11.40 $11.17 $11.30 $11.30 94,860
2018-08-16 $11.30 $11.45 $11.20 $11.40 $11.40 141,536
2018-08-15 $11.45 $11.50 $11.00 $11.30 $11.30 166,015
2018-08-14 $11.65 $11.80 $11.35 $11.45 $11.45 148,345
2018-08-13 $11.90 $12.00 $11.65 $11.65 $11.65 120,616
2018-08-10 $12.25 $12.35 $11.90 $12.00 $12.00 314,539
2018-08-09 $12.15 $12.55 $12.15 $12.35 $12.35 372,233
2018-08-08 $12.10 $12.20 $11.98 $12.10 $12.10 283,804
2018-08-07 $12.30 $12.45 $12.05 $12.15 $12.15 246,415
2018-08-06 $12.05 $12.53 $11.95 $12.30 $12.30 609,685
2018-08-03 $11.95 $12.25 $11.88 $12.20 $12.20 361,122
2018-08-02 $12.00 $12.30 $11.85 $12.00 $12.00 570,424
2018-08-01 $11.60 $12.30 $11.60 $12.00 $12.00 1,181,396
2018-07-31 $13.00 $13.06 $11.55 $11.60 $11.60 1,535,394
2018-07-30 $11.15 $11.30 $10.95 $11.20 $11.20 336,172
2018-07-27 $11.30 $11.45 $11.15 $11.15 $11.15 156,970
2018-07-26 $11.15 $11.40 $11.10 $11.30 $11.30 198,200
2018-07-25 $11.10 $11.30 $10.90 $11.15 $11.15 143,773
2018-07-24 $11.30 $11.38 $11.08 $11.15 $11.15 270,288
2018-07-23 $11.15 $11.25 $10.90 $11.15 $11.15 132,343
2018-07-20 $11.15 $11.20 $11.05 $11.15 $11.15 71,659
2018-07-19 $11.25 $11.30 $11.10 $11.15 $11.15 97,700
2018-07-18 $11.30 $11.35 $11.25 $11.30 $11.30 78,550
2018-07-17 $11.15 $11.40 $11.14 $11.35 $11.35 158,708
2018-07-16 $11.20 $11.35 $11.00 $11.15 $11.15 167,712
2018-07-13 $11.30 $11.45 $11.20 $11.30 $11.30 253,372
2018-07-12 $11.45 $11.75 $11.30 $11.35 $11.35 255,383
2018-07-11 $11.25 $11.50 $11.25 $11.45 $11.45 193,615
2018-07-10 $11.00 $11.55 $10.90 $11.45 $11.45 483,279
2018-07-09 $10.40 $11.00 $10.35 $10.95 $10.95 416,514
2018-07-06 $10.40 $10.50 $10.25 $10.30 $10.30 297,616
2018-07-05 $10.40 $10.50 $10.20 $10.40 $10.40 222,742
2018-07-03 $10.35 $10.50 $10.10 $10.40 $10.40 147,694
2018-07-02 $10.20 $10.35 $10.05 $10.35 $10.35 68,793
2018-06-29 $10.05 $10.35 $10.05 $10.25 $10.25 178,360
2018-06-28 $10.05 $10.30 $9.85 $10.05 $10.05 140,190
2018-06-27 $10.35 $10.35 $10.00 $10.05 $10.05 99,472
2018-06-26 $10.05 $10.40 $9.95 $10.30 $10.30 194,474
2018-06-25 $10.25 $10.25 $9.90 $10.00 $10.00 167,245
2018-06-22 $10.55 $10.55 $10.05 $10.30 $10.30 371,425
2018-06-21 $10.80 $10.85 $10.40 $10.45 $10.45 200,296
2018-06-20 $10.75 $10.90 $10.75 $10.85 $10.85 74,384
2018-06-19 $10.80 $10.85 $10.65 $10.75 $10.75 201,301
2018-06-18 $11.10 $11.10 $10.75 $10.90 $10.90 198,618
2018-06-15 $11.15 $11.25 $11.05 $11.10 $11.10 138,339
2018-06-14 $11.05 $11.25 $10.90 $11.20 $11.20 166,163
2018-06-13 $10.95 $11.05 $10.90 $11.00 $11.00 93,469
2018-06-12 $10.95 $11.13 $10.67 $10.95 $10.95 182,994
2018-06-11 $11.05 $11.15 $10.90 $10.95 $10.95 113,928
2018-06-08 $11.00 $11.10 $10.90 $11.05 $11.05 112,184
2018-06-07 $11.15 $11.20 $11.05 $11.10 $11.10 121,712
2018-06-06 $11.20 $11.25 $11.05 $11.15 $11.15 98,354
2018-06-05 $11.15 $11.23 $11.08 $11.20 $11.20 146,272
2018-06-04 $11.25 $11.37 $11.15 $11.15 $11.15 73,329
2018-06-01 $11.15 $11.30 $11.10 $11.30 $11.30 209,715
2018-05-31 $11.15 $11.20 $11.00 $11.10 $11.10 141,298
2018-05-30 $11.25 $11.50 $11.05 $11.25 $11.25 381,900
2018-05-29 $11.30 $11.55 $11.05 $11.20 $11.20 640,507
2018-05-25 $10.90 $11.10 $10.85 $11.10 $11.10 201,900
2018-05-24 $11.10 $11.10 $10.80 $10.95 $10.95 406,863
2018-05-23 $11.10 $11.20 $10.95 $11.00 $11.00 370,218
2018-05-22 $11.20 $11.50 $11.20 $11.25 $11.25 336,712
2018-05-21 $10.95 $11.15 $10.85 $11.10 $11.10 502,293
2018-05-18 $10.75 $10.90 $10.75 $10.85 $10.85 186,221
2018-05-17 $11.00 $11.00 $10.75 $10.85 $10.85 219,927
2018-05-16 $10.65 $10.88 $10.55 $10.80 $10.80 320,501
2018-05-15 $11.00 $11.40 $10.60 $10.70 $10.70 234,703
2018-05-14 $10.90 $11.15 $10.75 $10.80 $10.80 342,347
2018-05-11 $10.65 $10.90 $10.45 $10.85 $10.85 228,986
2018-05-10 $10.70 $10.70 $10.55 $10.70 $10.70 307,066
2018-05-09 $10.50 $10.75 $10.45 $10.60 $10.60 198,804
2018-05-08 $10.65 $10.70 $10.40 $10.50 $10.50 233,939
2018-05-07 $10.75 $10.90 $10.55 $10.70 $10.70 311,459
2018-05-04 $10.65 $11.00 $10.60 $10.70 $10.70 435,808
2018-05-03 $10.60 $10.60 $10.35 $10.50 $10.50 419,649
2018-05-02 $10.85 $10.95 $10.48 $10.55 $10.55 346,525
2018-05-01 $10.10 $11.05 $9.85 $10.90 $10.90 1,761,724
2018-04-30 $9.40 $9.60 $9.30 $9.35 $9.35 719,189
2018-04-27 $9.35 $9.41 $9.05 $9.35 $9.35 442,244
2018-04-26 $9.05 $9.40 $9.00 $9.20 $9.20 442,131
2018-04-25 $9.10 $9.10 $8.85 $9.00 $9.00 431,313
2018-04-24 $9.30 $9.38 $8.90 $9.00 $9.00 434,864
2018-04-23 $9.45 $9.45 $9.20 $9.25 $9.25 179,286
2018-04-20 $9.45 $9.60 $9.30 $9.40 $9.40 357,761
2018-04-19 $9.80 $9.90 $9.40 $9.55 $9.55 344,141
2018-04-18 $9.80 $9.85 $9.60 $9.75 $9.75 415,576
2018-04-17 $9.55 $9.85 $9.50 $9.80 $9.80 269,041
2018-04-16 $9.65 $9.65 $9.35 $9.50 $9.50 119,294
2018-04-13 $9.90 $9.95 $9.35 $9.75 $9.75 311,108
2018-04-12 $9.65 $9.98 $9.60 $9.90 $9.90 180,007
2018-04-11 $9.55 $9.60 $9.40 $9.60 $9.60 147,152
2018-04-10 $9.30 $9.55 $9.25 $9.55 $9.55 141,906
2018-04-09 $9.20 $9.35 $9.08 $9.25 $9.25 161,067
2018-04-06 $9.20 $9.38 $9.05 $9.10 $9.10 180,181
2018-04-05 $9.35 $9.50 $9.20 $9.25 $9.25 165,668
2018-04-04 $9.25 $9.50 $9.10 $9.30 $9.30 223,945
2018-04-03 $9.50 $9.60 $9.15 $9.30 $9.30 214,811
2018-04-02 $9.50 $9.65 $9.25 $9.45 $9.45 338,257
2018-03-29 $9.45 $9.75 $9.35 $9.60 $9.60 396,663
2018-03-28 $9.95 $10.30 $9.20 $9.40 $9.40 495,646
2018-03-27 $10.10 $10.35 $9.85 $9.95 $9.95 265,385
2018-03-26 $9.90 $10.10 $9.85 $10.10 $10.10 610,079
2018-03-23 $10.15 $10.15 $9.80 $9.80 $9.80 598,226
2018-03-22 $10.15 $10.30 $10.05 $10.10 $10.10 251,758
2018-03-21 $10.10 $10.35 $9.95 $10.30 $10.30 225,520
2018-03-20 $10.05 $10.25 $9.75 $10.10 $10.10 302,131
2018-03-19 $10.25 $10.35 $9.75 $10.05 $10.05 480,325
2018-03-16 $10.50 $10.55 $10.30 $10.40 $10.40 266,217
2018-03-15 $10.55 $10.60 $10.38 $10.45 $10.45 244,940
2018-03-14 $10.50 $10.70 $10.35 $10.55 $10.55 267,523
2018-03-13 $10.25 $10.70 $10.25 $10.45 $10.45 462,112
2018-03-12 $10.20 $10.40 $10.10 $10.25 $10.25 346,258
2018-03-09 $10.30 $10.40 $10.05 $10.15 $10.15 240,697
2018-03-08 $10.10 $10.28 $10.05 $10.20 $10.20 204,416
2018-03-07 $10.00 $10.20 $9.95 $10.05 $10.05 246,240
2018-03-06 $9.70 $10.20 $9.65 $10.10 $10.10 387,148
2018-03-05 $9.60 $9.90 $9.55 $9.70 $9.70 227,704
2018-03-02 $9.50 $9.60 $9.20 $9.60 $9.60 185,660
2018-03-01 $9.60 $9.70 $9.35 $9.40 $9.40 204,421
2018-02-28 $9.70 $9.75 $9.55 $9.55 $9.55 193,810
2018-02-27 $9.65 $9.80 $9.40 $9.65 $9.65 314,254
2018-02-26 $9.20 $9.95 $9.15 $9.75 $9.75 410,583
2018-02-23 $9.15 $9.30 $9.15 $9.15 $9.15 145,589
2018-02-22 $9.20 $9.33 $9.13 $9.15 $9.15 197,404
2018-02-21 $9.45 $9.50 $9.20 $9.20 $9.20 291,141
2018-02-20 $9.40 $9.60 $9.20 $9.50 $9.50 476,404
2018-02-16 $9.75 $9.85 $9.40 $9.45 $9.45 490,755
2018-02-15 $9.95 $10.08 $9.55 $9.65 $9.65 419,459
2018-02-14 $9.10 $9.50 $8.90 $9.45 $9.45 698,585
2018-02-13 $9.20 $9.20 $8.90 $9.00 $9.00 996,408
2018-02-12 $9.15 $9.75 $9.15 $9.20 $9.20 564,404
2018-02-09 $9.90 $9.95 $8.85 $9.00 $9.00 2,442,700
2018-02-08 $10.10 $10.20 $9.80 $9.85 $9.85 1,441,568
2018-02-07 $11.00 $11.10 $9.75 $9.85 $9.85 3,551,706
2018-02-06 $10.90 $11.35 $10.68 $11.20 $11.20 1,273,910
2018-02-05 $11.55 $11.55 $10.98 $11.05 $11.05 1,483,152
2018-02-02 $12.70 $13.00 $11.45 $11.50 $11.50 1,130,240
2018-02-01 $12.50 $12.80 $12.40 $12.60 $12.60 244,020
2018-01-31 $12.45 $12.70 $12.20 $12.50 $12.50 321,972
2018-01-30 $12.45 $12.50 $12.15 $12.30 $12.30 190,820
2018-01-29 $12.65 $12.75 $12.25 $12.55 $12.55 309,775
2018-01-26 $12.60 $12.80 $12.45 $12.70 $12.70 204,568
2018-01-25 $12.65 $12.95 $12.43 $12.45 $12.45 223,614
2018-01-24 $12.85 $13.10 $12.28 $12.50 $12.50 662,669
2018-01-23 $12.90 $13.00 $12.80 $12.95 $12.95 384,485
2018-01-22 $12.85 $13.35 $12.80 $12.90 $12.90 472,858
2018-01-19 $12.80 $13.00 $12.75 $12.90 $12.90 424,909
2018-01-18 $11.65 $12.90 $11.55 $12.80 $12.80 894,829
2018-01-17 $11.25 $11.60 $11.05 $11.55 $11.55 441,927
2018-01-16 $11.60 $11.60 $11.00 $11.20 $11.20 267,121
2018-01-12 $11.00 $11.30 $10.95 $11.25 $11.25 264,610
2018-01-11 $10.90 $11.25 $10.85 $11.05 $11.05 215,955
2018-01-10 $10.85 $10.95 $10.75 $10.85 $10.85 340,002
2018-01-09 $10.90 $11.14 $10.80 $10.90 $10.90 360,633
2018-01-08 $10.75 $11.00 $10.65 $10.95 $10.95 153,787
2018-01-05 $10.60 $10.80 $10.50 $10.70 $10.70 84,841
2018-01-04 $10.60 $10.80 $10.45 $10.60 $10.60 116,054
2018-01-03 $10.20 $10.65 $10.15 $10.55 $10.55 283,607
2018-01-02 $10.00 $10.23 $9.85 $10.15 $10.15 119,639
2017-12-29 $10.10 $10.10 $9.90 $9.95 $9.95 229,100
2017-12-28 $10.15 $10.20 $9.95 $10.00 $10.00 201,324
2017-12-27 $10.00 $10.50 $10.00 $10.10 $10.10 178,880
2017-12-26 $9.70 $10.20 $9.60 $10.00 $10.00 252,046
2017-12-22 $9.95 $10.03 $9.58 $9.65 $9.65 1,416,436
2017-12-21 $10.10 $10.35 $9.90 $9.95 $9.95 1,039,691
2017-12-20 $10.33 $10.45 $9.95 $10.05 $10.05 524,789
2017-12-19 $10.60 $10.75 $10.30 $10.40 $10.40 255,603
2017-12-18 $10.75 $10.90 $10.43 $10.65 $10.65 373,724
2017-12-15 $10.93 $11.00 $10.55 $10.65 $10.65 412,860
2017-12-14 $10.95 $11.15 $10.85 $11.00 $11.00 306,298
2017-12-13 $11.25 $11.60 $10.80 $10.90 $10.90 346,143
2017-12-12 $11.25 $11.33 $11.10 $11.20 $11.20 285,707
2017-12-11 $11.40 $11.50 $11.20 $11.35 $11.35 282,401
2017-12-08 $11.50 $11.75 $11.35 $11.35 $11.35 210,970
2017-12-07 $11.30 $11.65 $11.30 $11.50 $11.50 197,207
2017-12-06 $11.50 $11.60 $11.15 $11.15 $11.15 393,349
2017-12-05 $11.50 $11.80 $11.30 $11.55 $11.55 179,621
2017-12-04 $12.35 $12.35 $11.35 $11.50 $11.50 442,649
2017-12-01 $12.20 $12.45 $11.80 $12.25 $12.25 300,372
2017-11-30 $12.25 $12.38 $12.00 $12.25 $12.25 305,148
2017-11-29 $12.65 $12.75 $12.05 $12.10 $12.10 292,828
2017-11-28 $12.50 $12.80 $12.45 $12.60 $12.60 245,841
2017-11-27 $12.90 $12.96 $12.45 $12.60 $12.60 288,343
2017-11-24 $12.85 $13.05 $12.65 $13.00 $13.00 176,456
2017-11-22 $12.75 $13.00 $12.74 $12.75 $12.75 288,768
2017-11-21 $12.85 $12.95 $12.35 $12.70 $12.70 588,235
2017-11-20 $12.60 $12.90 $12.50 $12.85 $12.85 316,214
2017-11-17 $12.70 $12.75 $11.70 $12.25 $12.25 647,553
2017-11-16 $13.20 $13.40 $12.75 $12.80 $12.80 458,321
2017-11-15 $12.85 $13.20 $12.60 $13.15 $13.15 775,345
2017-11-14 $13.00 $13.35 $12.60 $12.85 $12.85 423,531
2017-11-13 $12.05 $13.10 $11.96 $13.00 $13.00 900,241
2017-11-10 $11.95 $12.45 $11.95 $12.15 $12.15 1,113,895
2017-11-09 $11.50 $12.15 $11.45 $12.10 $12.10 605,914
2017-11-08 $11.25 $11.75 $11.25 $11.60 $11.60 760,486
2017-11-07 $11.20 $11.50 $11.15 $11.40 $11.40 464,013
2017-11-06 $10.85 $11.20 $10.75 $11.10 $11.10 295,752
2017-11-03 $11.15 $11.45 $10.50 $10.80 $10.80 935,071
2017-11-02 $10.60 $11.90 $10.60 $11.35 $11.35 1,526,866
2017-11-01 $10.45 $10.65 $10.25 $10.40 $10.40 433,999
2017-10-31 $10.35 $10.45 $10.20 $10.35 $10.35 526,029
2017-10-30 $10.40 $10.63 $10.25 $10.35 $10.35 249,629
2017-10-27 $10.60 $10.60 $10.40 $10.50 $10.50 183,127
2017-10-26 $10.15 $10.61 $10.15 $10.50 $10.50 240,632
2017-10-25 $10.20 $10.25 $10.05 $10.05 $10.05 349,979
2017-10-24 $10.30 $10.35 $10.20 $10.25 $10.25 119,232
2017-10-23 $10.40 $10.47 $10.10 $10.25 $10.25 245,787
2017-10-20 $10.35 $10.55 $10.20 $10.45 $10.45 259,254
2017-10-19 $10.45 $10.45 $10.10 $10.35 $10.35 257,287
2017-10-18 $10.65 $10.70 $10.35 $10.45 $10.45 238,108
2017-10-17 $10.80 $10.85 $10.60 $10.65 $10.65 203,255
2017-10-16 $11.00 $11.12 $10.75 $10.80 $10.80 218,465
2017-10-13 $11.20 $11.30 $10.95 $11.00 $11.00 231,402
2017-10-12 $11.40 $11.41 $11.10 $11.15 $11.15 188,674
2017-10-11 $11.75 $11.80 $11.30 $11.40 $11.40 192,404
2017-10-10 $11.85 $11.90 $11.55 $11.80 $11.80 356,101
2017-10-09 $11.65 $11.90 $11.40 $11.75 $11.75 298,457
2017-10-06 $11.50 $11.65 $11.30 $11.60 $11.60 154,234
2017-10-05 $11.45 $11.55 $11.25 $11.50 $11.50 201,557
2017-10-04 $11.35 $11.50 $11.22 $11.40 $11.40 449,777
2017-10-03 $11.30 $11.60 $11.30 $11.40 $11.40 323,415
2017-10-02 $11.35 $11.55 $11.34 $11.50 $11.50 265,172
2017-09-29 $11.25 $11.40 $11.13 $11.35 $11.35 294,974
2017-09-28 $11.30 $11.45 $11.05 $11.20 $11.20 454,622
2017-09-27 $10.85 $11.30 $10.70 $11.20 $11.20 479,062
2017-09-26 $10.55 $10.93 $10.50 $10.70 $10.70 435,654
2017-09-25 $11.15 $11.15 $10.30 $10.50 $10.50 862,597
2017-09-22 $11.05 $11.30 $10.95 $11.25 $11.25 228,847
2017-09-21 $10.90 $11.40 $10.80 $11.10 $11.10 239,711
2017-09-20 $11.45 $11.45 $10.85 $11.00 $11.00 260,010
2017-09-19 $11.60 $11.80 $11.25 $11.30 $11.30 318,189
2017-09-18 $11.25 $11.55 $11.05 $11.50 $11.50 326,663
2017-09-15 $11.40 $11.40 $11.03 $11.10 $11.10 226,587
2017-09-14 $11.30 $11.49 $11.15 $11.25 $11.25 194,528
2017-09-13 $11.50 $11.56 $11.20 $11.35 $11.35 206,407
2017-09-12 $11.30 $11.60 $11.30 $11.50 $11.50 253,011
2017-09-11 $11.15 $11.40 $11.15 $11.30 $11.30 248,992
2017-09-08 $11.45 $11.50 $10.95 $11.10 $11.10 443,490
2017-09-07 $11.80 $11.80 $11.30 $11.45 $11.45 284,608
2017-09-06 $11.95 $12.00 $11.65 $11.80 $11.80 368,831
2017-09-05 $11.75 $12.25 $11.65 $11.90 $11.90 627,994
2017-09-01 $11.50 $12.10 $11.45 $11.95 $11.95 534,535
2017-08-31 $11.35 $11.70 $11.30 $11.40 $11.40 280,820
2017-08-30 $11.15 $11.25 $11.10 $11.25 $11.25 307,076
2017-08-29 $11.00 $11.15 $10.91 $11.10 $11.10 193,656
2017-08-28 $11.10 $11.25 $11.00 $11.20 $11.20 148,287
2017-08-25 $11.20 $11.45 $10.83 $11.15 $11.15 300,163
2017-08-24 $11.20 $11.25 $10.90 $11.15 $11.15 206,488
2017-08-23 $10.90 $11.20 $10.85 $11.15 $11.15 223,215
2017-08-22 $10.85 $11.05 $10.75 $10.95 $10.95 348,926
2017-08-21 $10.80 $10.85 $10.45 $10.70 $10.70 470,324
2017-08-18 $10.95 $11.08 $10.70 $10.85 $10.85 401,321
2017-08-17 $11.20 $11.25 $10.65 $10.95 $10.95 552,834
2017-08-16 $11.05 $11.23 $10.70 $11.15 $11.15 795,710
2017-08-15 $10.85 $11.05 $10.40 $10.90 $10.90 885,205
2017-08-14 $10.25 $10.60 $10.05 $10.50 $10.50 658,528
2017-08-11 $10.45 $10.65 $10.20 $10.25 $10.25 607,444
2017-08-10 $11.15 $11.23 $10.18 $10.50 $10.50 3,018,462
2017-08-09 $12.00 $12.06 $11.80 $11.80 $11.80 380,920
2017-08-08 $11.85 $12.20 $11.65 $12.05 $12.05 385,954
2017-08-07 $12.50 $12.75 $11.60 $11.90 $11.90 502,187
2017-08-04 $11.90 $12.50 $11.60 $12.45 $12.45 972,346
2017-08-03 $10.65 $11.05 $10.65 $10.85 $10.85 410,959
2017-08-02 $10.95 $11.00 $10.55 $10.70 $10.70 319,839
2017-08-01 $10.95 $11.05 $10.75 $10.95 $10.95 206,466
2017-07-31 $11.30 $11.45 $10.75 $10.90 $10.90 536,135
2017-07-28 $11.10 $11.35 $11.05 $11.35 $11.35 165,188
2017-07-27 $11.60 $11.60 $10.85 $11.15 $11.15 344,867
2017-07-26 $11.45 $11.65 $11.35 $11.60 $11.60 196,601
2017-07-25 $11.70 $11.70 $11.39 $11.45 $11.45 124,611
2017-07-24 $11.75 $11.76 $11.40 $11.60 $11.60 287,354
2017-07-21 $11.35 $11.88 $11.00 $11.80 $11.80 452,998
2017-07-20 $11.00 $11.55 $11.00 $11.35 $11.35 452,003
2017-07-19 $11.00 $11.15 $10.85 $11.00 $11.00 478,300
2017-07-18 $10.90 $11.15 $10.81 $10.95 $10.95 351,721
2017-07-17 $11.20 $11.65 $10.95 $11.00 $11.00 677,300
2017-07-14 $10.90 $11.15 $10.80 $11.00 $11.00 438,185
2017-07-13 $10.50 $11.25 $10.40 $10.90 $10.90 1,154,181
2017-07-12 $10.10 $10.65 $10.05 $10.35 $10.35 854,634
2017-07-11 $9.90 $10.30 $9.65 $10.00 $10.00 891,129
2017-07-10 $9.85 $10.05 $9.85 $10.00 $10.00 162,464
2017-07-07 $9.45 $10.05 $9.40 $9.90 $9.90 304,051
2017-07-06 $9.65 $9.65 $9.35 $9.50 $9.50 196,276
2017-07-05 $9.55 $9.90 $9.45 $9.65 $9.65 208,749
2017-07-03 $9.85 $9.85 $9.40 $9.60 $9.60 171,456
2017-06-30 $9.85 $10.10 $9.70 $9.80 $9.80 615,628
2017-06-29 $9.95 $10.00 $9.55 $9.80 $9.80 284,007
2017-06-28 $10.10 $10.45 $9.70 $10.00 $10.00 1,792,869
2017-06-27 $9.85 $10.20 $9.60 $9.90 $9.90 407,162
2017-06-26 $9.75 $9.95 $9.60 $9.85 $9.85 328,105
2017-06-23 $9.60 $9.75 $9.50 $9.70 $9.70 582,210
2017-06-22 $9.40 $9.60 $9.19 $9.50 $9.50 410,417
2017-06-21 $9.15 $9.70 $9.15 $9.35 $9.35 341,405
2017-06-20 $9.25 $9.30 $9.15 $9.30 $9.30 147,878
2017-06-19 $9.10 $9.35 $9.05 $9.20 $9.20 348,480
2017-06-16 $9.00 $9.10 $8.95 $9.00 $9.00 217,201
2017-06-15 $9.10 $9.15 $8.90 $9.00 $9.00 439,817
2017-06-14 $9.25 $9.25 $9.10 $9.20 $9.20 240,567
2017-06-13 $9.15 $9.30 $9.10 $9.20 $9.20 211,723
2017-06-12 $9.30 $9.30 $8.85 $9.10 $9.10 292,157
2017-06-09 $9.10 $9.60 $9.10 $9.40 $9.40 686,415
2017-06-08 $8.90 $9.20 $8.90 $9.20 $9.20 280,197
2017-06-07 $8.80 $8.98 $8.80 $8.90 $8.90 162,966
2017-06-06 $8.80 $8.90 $8.70 $8.85 $8.85 125,309
2017-06-05 $8.85 $8.90 $8.75 $8.80 $8.80 119,688
2017-06-02 $8.75 $8.90 $8.75 $8.80 $8.80 160,163
2017-06-01 $8.50 $8.85 $8.50 $8.75 $8.75 157,923
2017-05-31 $8.60 $8.60 $8.40 $8.55 $8.55 131,391
2017-05-30 $8.55 $8.60 $8.50 $8.55 $8.55 87,817
2017-05-26 $8.60 $8.65 $8.50 $8.60 $8.60 113,036
2017-05-25 $8.65 $8.80 $8.50 $8.60 $8.60 77,811
2017-05-24 $8.80 $8.80 $8.60 $8.65 $8.65 127,107
2017-05-23 $8.55 $8.85 $8.55 $8.75 $8.75 120,698
2017-05-22 $8.60 $8.85 $8.50 $8.55 $8.55 255,683
2017-05-19 $8.65 $8.80 $8.61 $8.75 $8.75 142,900
2017-05-18 $8.65 $8.85 $8.50 $8.55 $8.55 254,881
2017-05-17 $9.15 $9.15 $8.65 $8.75 $8.75 300,286
2017-05-16 $9.15 $9.25 $9.05 $9.20 $9.20 99,474
2017-05-15 $9.10 $9.25 $9.05 $9.20 $9.20 136,859
2017-05-12 $9.10 $9.25 $8.95 $9.15 $9.15 157,200
2017-05-11 $9.10 $9.30 $8.95 $9.15 $9.15 249,900
2017-05-10 $9.40 $9.50 $8.95 $9.05 $9.05 519,300
2017-05-09 $9.70 $9.85 $9.30 $9.45 $9.45 425,500
2017-05-08 $10.05 $10.20 $9.70 $9.70 $9.70 559,400
2017-05-05 $9.80 $10.20 $9.50 $10.05 $10.05 985,700
2017-05-04 $8.35 $9.70 $8.30 $9.65 $9.65 1,274,500
2017-05-03 $8.30 $8.45 $8.20 $8.25 $8.25 386,100
2017-05-02 $8.75 $8.85 $8.35 $8.40 $8.40 617,500
2017-05-01 $8.55 $8.85 $8.55 $8.70 $8.70 249,600
2017-04-28 $8.40 $8.52 $8.25 $8.50 $8.50 794,400
2017-04-27 $8.10 $8.40 $8.05 $8.35 $8.35 550,400
2017-04-26 $8.15 $8.25 $8.05 $8.10 $8.10 674,900
2017-04-25 $8.20 $8.23 $8.05 $8.15 $8.15 502,500
2017-04-24 $8.45 $8.45 $8.15 $8.15 $8.15 423,000
2017-04-21 $8.30 $8.40 $8.25 $8.35 $8.35 122,300
2017-04-20 $8.40 $8.45 $8.15 $8.25 $8.25 260,800
2017-04-19 $8.35 $8.50 $8.30 $8.40 $8.40 350,200
2017-04-18 $8.40 $8.45 $8.13 $8.30 $8.30 361,000
2017-04-17 $8.35 $8.50 $8.20 $8.40 $8.40 224,800
2017-04-13 $8.65 $8.80 $8.40 $8.40 $8.40 215,500
2017-04-12 $8.70 $8.73 $8.60 $8.65 $8.65 191,300
2017-04-11 $8.90 $8.95 $8.65 $8.65 $8.65 234,600
2017-04-10 $9.05 $9.10 $8.80 $8.90 $8.90 343,700
2017-04-07 $8.90 $9.15 $8.90 $9.05 $9.05 232,900
2017-04-06 $8.90 $9.07 $8.70 $9.00 $9.00 235,600
2017-04-05 $9.20 $9.20 $8.80 $8.85 $8.85 276,700
2017-04-04 $9.25 $9.35 $9.10 $9.20 $9.20 459,600
2017-04-03 $9.55 $9.60 $9.15 $9.30 $9.30 186,700
2017-03-31 $9.60 $9.70 $9.35 $9.55 $9.55 385,000
2017-03-30 $9.60 $9.70 $9.46 $9.60 $9.60 324,600
2017-03-29 $9.30 $9.65 $9.25 $9.55 $9.55 698,900
2017-03-28 $9.05 $9.45 $8.90 $9.25 $9.25 525,200
2017-03-27 $8.95 $9.15 $8.65 $9.05 $9.05 279,600
2017-03-24 $8.80 $9.35 $8.75 $9.05 $9.05 634,400
2017-03-23 $8.65 $8.75 $8.65 $8.70 $8.70 117,200
2017-03-22 $8.80 $8.85 $8.45 $8.65 $8.65 504,000
2017-03-21 $8.75 $8.90 $8.50 $8.85 $8.85 1,340,900
2017-03-20 $8.40 $8.75 $8.40 $8.70 $8.70 506,400
2017-03-17 $8.30 $8.45 $8.20 $8.35 $8.35 652,000
2017-03-16 $7.65 $8.30 $7.65 $8.20 $8.20 777,300
2017-03-15 $7.55 $7.70 $7.55 $7.65 $7.65 200,300
2017-03-14 $7.50 $7.68 $7.40 $7.60 $7.60 439,600
2017-03-13 $7.40 $7.55 $7.35 $7.50 $7.50 119,100
2017-03-10 $7.40 $7.50 $7.31 $7.40 $7.40 164,800
2017-03-09 $7.35 $7.45 $7.30 $7.35 $7.35 202,100
2017-03-08 $7.50 $7.60 $7.25 $7.30 $7.30 209,900
2017-03-07 $7.45 $7.55 $7.35 $7.50 $7.50 226,500
2017-03-06 $7.30 $7.45 $7.25 $7.40 $7.40 158,800
2017-03-03 $7.30 $7.40 $7.20 $7.35 $7.35 202,700
2017-03-02 $7.45 $7.60 $7.35 $7.40 $7.40 138,300
2017-03-01 $7.45 $7.50 $7.35 $7.40 $7.40 186,000
2017-02-28 $7.45 $7.55 $7.30 $7.35 $7.35 211,000
2017-02-27 $7.55 $7.70 $7.35 $7.45 $7.45 421,000
2017-02-24 $7.15 $7.65 $7.15 $7.60 $7.60 396,100
2017-02-23 $7.45 $7.55 $7.25 $7.25 $7.25 452,400
2017-02-22 $7.50 $7.58 $7.30 $7.40 $7.40 319,500
2017-02-21 $7.55 $7.56 $7.15 $7.50 $7.50 597,800
2017-02-17 $7.70 $7.85 $7.55 $7.55 $7.55 375,000
2017-02-16 $7.50 $7.65 $7.40 $7.55 $7.55 646,900
2017-02-15 $7.65 $7.70 $7.37 $7.45 $7.45 578,300
2017-02-14 $7.45 $7.80 $7.45 $7.70 $7.70 839,500
2017-02-13 $7.40 $7.95 $7.35 $7.50 $7.50 1,283,100
2017-02-10 $7.75 $7.75 $7.00 $7.45 $7.45 2,302,400
2017-02-09 $8.45 $8.50 $8.15 $8.20 $8.20 700,000
2017-02-08 $8.55 $8.55 $8.40 $8.45 $8.45 290,400
2017-02-07 $8.65 $8.80 $8.35 $8.55 $8.55 1,074,700
2017-02-06 $8.80 $8.80 $8.65 $8.70 $8.70 320,300
2017-02-03 $8.80 $8.90 $8.60 $8.75 $8.75 470,100
2017-02-02 $8.55 $8.80 $8.55 $8.75 $8.75 624,400
2017-02-01 $8.65 $8.70 $8.40 $8.65 $8.65 423,400
2017-01-31 $8.55 $8.60 $8.35 $8.60 $8.60 280,700
2017-01-30 $8.65 $8.75 $8.30 $8.60 $8.60 650,200
2017-01-27 $8.35 $8.70 $8.20 $8.65 $8.65 792,100
2017-01-26 $8.30 $8.35 $8.18 $8.30 $8.30 436,300
2017-01-25 $8.20 $8.30 $8.15 $8.20 $8.20 315,600
2017-01-24 $8.25 $8.30 $8.05 $8.15 $8.15 645,800
2017-01-23 $8.20 $8.35 $8.05 $8.20 $8.20 717,200
2017-01-20 $8.25 $8.35 $7.70 $7.95 $7.95 882,200
2017-01-19 $7.75 $8.35 $7.75 $8.25 $8.25 2,756,300
2017-01-18 $7.50 $7.75 $7.48 $7.75 $7.75 851,700
2017-01-17 $7.45 $7.55 $7.40 $7.45 $7.45 761,900
2017-01-13 $6.90 $7.55 $6.85 $7.35 $7.35 1,409,100
2017-01-12 $6.75 $6.75 $6.55 $6.65 $6.65 348,000
2017-01-11 $6.55 $6.85 $6.40 $6.70 $6.70 3,452,300
2017-01-10 $6.15 $6.35 $6.05 $6.35 $6.35 66,800
2017-01-09 $6.30 $6.39 $6.10 $6.10 $6.10 117,300
2017-01-06 $6.50 $6.50 $6.25 $6.35 $6.35 105,000
2017-01-05 $6.50 $6.50 $6.42 $6.50 $6.50 173,400
2017-01-04 $6.40 $6.50 $6.40 $6.50 $6.50 131,100
2017-01-03 $6.20 $6.35 $6.20 $6.30 $6.30 169,300
2016-12-30 $6.45 $6.47 $6.20 $6.20 $6.20 61,200
2016-12-29 $6.30 $6.45 $6.25 $6.40 $6.40 85,000
2016-12-28 $6.25 $6.50 $6.10 $6.35 $6.35 209,800
2016-12-27 $6.20 $6.30 $6.10 $6.30 $6.30 104,100
2016-12-23 $6.25 $6.35 $6.15 $6.20 $6.20 69,400
2016-12-22 $6.25 $6.35 $6.13 $6.30 $6.30 120,800
2016-12-21 $6.35 $6.50 $6.20 $6.20 $6.20 72,300
2016-12-20 $6.35 $6.50 $6.15 $6.40 $6.40 276,400
2016-12-19 $6.00 $6.35 $6.00 $6.35 $6.35 87,500
2016-12-16 $6.10 $6.20 $6.00 $6.00 $6.00 65,100
2016-12-15 $6.15 $6.30 $6.00 $6.10 $6.10 206,400
2016-12-14 $6.25 $6.35 $6.15 $6.20 $6.20 70,300
2016-12-13 $6.15 $6.40 $6.15 $6.30 $6.30 57,100
2016-12-12 $6.40 $6.45 $6.05 $6.15 $6.15 152,900
2016-12-09 $6.45 $6.55 $6.40 $6.40 $6.40 70,900
2016-12-08 $6.40 $6.55 $6.38 $6.50 $6.50 84,000
2016-12-07 $6.35 $6.35 $6.20 $6.30 $6.30 231,400
2016-12-06 $6.25 $6.50 $6.25 $6.35 $6.35 149,000
2016-12-05 $6.25 $6.40 $6.15 $6.30 $6.30 119,700
2016-12-02 $6.25 $6.40 $6.20 $6.20 $6.20 155,400
2016-12-01 $6.45 $6.51 $6.15 $6.30 $6.30 240,300
2016-11-30 $6.70 $6.70 $6.40 $6.45 $6.45 200,600
2016-11-29 $6.75 $6.75 $6.50 $6.70 $6.70 149,700
2016-11-28 $6.95 $6.95 $6.50 $6.70 $6.70 179,900
2016-11-25 $6.65 $7.00 $6.60 $6.95 $6.95 197,700
2016-11-23 $6.70 $6.85 $6.60 $6.80 $6.80 117,000
2016-11-22 $6.45 $6.75 $6.45 $6.70 $6.70 515,600
2016-11-21 $6.10 $6.45 $6.10 $6.40 $6.40 337,800
2016-11-18 $5.65 $6.10 $5.56 $6.00 $6.00 836,800
2016-11-17 $5.60 $5.65 $5.45 $5.60 $5.60 374,100
2016-11-16 $5.50 $5.60 $5.40 $5.50 $5.50 371,300
2016-11-15 $5.30 $5.60 $5.30 $5.45 $5.45 346,300
2016-11-14 $5.55 $5.65 $5.25 $5.35 $5.35 1,352,500
2016-11-11 $5.75 $5.85 $5.55 $5.55 $5.55 343,500
2016-11-10 $5.80 $5.85 $5.45 $5.80 $5.80 246,300
2016-11-09 $5.55 $5.70 $5.45 $5.70 $5.70 225,600
2016-11-08 $5.70 $5.80 $5.60 $5.60 $5.60 167,300
2016-11-07 $5.65 $5.80 $5.55 $5.75 $5.75 244,400
2016-11-04 $5.25 $5.58 $5.20 $5.55 $5.55 265,600
2016-11-03 $5.55 $5.60 $5.20 $5.25 $5.25 405,300
2016-11-02 $6.00 $6.00 $5.35 $5.45 $5.45 918,700
2016-11-01 $6.20 $6.30 $5.95 $5.95 $5.95 589,500
2016-10-31 $6.10 $6.30 $5.80 $6.20 $6.20 802,700
2016-10-28 $6.80 $7.50 $5.70 $6.20 $6.20 2,067,700
2016-10-27 $8.40 $8.55 $8.40 $8.45 $8.45 348,300
2016-10-26 $8.20 $8.45 $8.20 $8.45 $8.45 293,500
2016-10-25 $8.40 $8.50 $8.20 $8.20 $8.20 271,500
2016-10-24 $8.50 $8.50 $8.30 $8.40 $8.40 123,700
2016-10-21 $8.50 $8.50 $8.35 $8.50 $8.50 132,900
2016-10-20 $8.20 $8.55 $8.15 $8.45 $8.45 206,600
2016-10-19 $8.20 $8.30 $8.05 $8.30 $8.30 220,600
2016-10-18 $8.20 $8.30 $8.15 $8.25 $8.25 81,000
2016-10-17 $8.25 $8.35 $8.15 $8.20 $8.20 114,500
2016-10-14 $8.32 $8.41 $8.20 $8.31 $8.31 160,800
2016-10-13 $8.38 $8.49 $8.17 $8.27 $8.27 322,000
2016-10-12 $8.32 $8.58 $8.20 $8.49 $8.49 186,300
2016-10-11 $8.65 $8.68 $8.25 $8.32 $8.32 290,500
2016-10-10 $8.75 $8.83 $8.69 $8.70 $8.70 128,400
2016-10-07 $8.66 $8.79 $8.54 $8.69 $8.69 257,400
2016-10-06 $8.64 $8.68 $8.47 $8.68 $8.68 254,600
2016-10-05 $8.16 $8.70 $8.15 $8.57 $8.57 924,800
2016-10-04 $8.16 $8.22 $8.06 $8.15 $8.15 278,400
2016-10-03 $8.34 $8.38 $8.10 $8.17 $8.17 145,800
2016-09-30 $8.19 $8.48 $8.13 $8.34 $8.34 414,000
2016-09-29 $8.14 $8.19 $7.91 $8.13 $8.13 226,900
2016-09-28 $7.90 $8.08 $7.86 $7.99 $7.99 178,900
2016-09-27 $7.92 $7.92 $7.80 $7.86 $7.86 125,000
2016-09-26 $7.88 $7.98 $7.81 $7.92 $7.92 128,900
2016-09-23 $7.93 $8.01 $7.92 $7.94 $7.94 103,500
2016-09-22 $8.00 $8.09 $7.91 $7.94 $7.94 179,500
2016-09-21 $8.10 $8.10 $7.91 $7.97 $7.97 187,000
2016-09-20 $8.14 $8.18 $8.03 $8.03 $8.03 113,600
2016-09-19 $8.28 $8.37 $8.09 $8.12 $8.12 229,400
2016-09-16 $8.31 $8.35 $8.18 $8.20 $8.20 140,200
2016-09-15 $8.23 $8.42 $8.23 $8.33 $8.33 96,200
2016-09-14 $8.11 $8.28 $8.03 $8.24 $8.24 224,400
2016-09-13 $8.21 $8.28 $7.95 $8.06 $8.06 258,100
2016-09-12 $8.16 $8.37 $8.05 $8.32 $8.32 223,600
2016-09-09 $8.57 $8.64 $8.25 $8.25 $8.25 382,600
2016-09-08 $9.02 $9.02 $8.67 $8.69 $8.69 349,500
2016-09-07 $8.80 $9.17 $8.75 $9.02 $9.02 1,082,000
2016-09-06 $8.72 $8.80 $8.63 $8.74 $8.74 136,000
2016-09-02 $8.63 $8.77 $8.55 $8.72 $8.72 207,100
2016-09-01 $8.60 $8.70 $8.47 $8.60 $8.60 124,400
2016-08-31 $8.58 $8.68 $8.50 $8.61 $8.61 278,300
2016-08-30 $8.87 $8.89 $8.53 $8.56 $8.56 269,600
2016-08-29 $8.78 $8.88 $8.72 $8.80 $8.80 261,900
2016-08-26 $8.57 $8.80 $8.51 $8.71 $8.71 895,000
2016-08-25 $8.46 $8.60 $8.41 $8.55 $8.55 324,600
2016-08-24 $8.80 $8.94 $8.35 $8.46 $8.46 496,800
2016-08-23 $8.52 $8.72 $8.52 $8.70 $8.70 484,400
2016-08-22 $8.25 $8.58 $8.11 $8.47 $8.47 589,200
2016-08-19 $7.98 $8.27 $7.92 $8.25 $8.25 378,800
2016-08-18 $7.70 $8.12 $7.66 $7.98 $7.98 521,800
2016-08-17 $7.70 $7.84 $7.58 $7.70 $7.70 677,000
2016-08-16 $7.88 $7.93 $7.69 $7.71 $7.71 308,400
2016-08-15 $7.50 $7.97 $7.46 $7.86 $7.86 1,075,100
2016-08-12 $7.48 $7.52 $7.42 $7.52 $7.52 241,200
2016-08-11 $7.50 $7.53 $7.35 $7.43 $7.43 218,500
2016-08-10 $7.37 $7.59 $7.37 $7.42 $7.42 476,000
2016-08-09 $7.40 $7.50 $7.30 $7.33 $7.33 368,700
2016-08-08 $7.51 $7.56 $7.21 $7.39 $7.39 400,000
2016-08-05 $7.25 $8.10 $7.08 $7.51 $7.51 1,264,900
2016-08-04 $6.40 $8.15 $6.38 $7.28 $7.28 2,038,200
2016-08-03 $6.00 $6.26 $5.92 $6.14 $6.14 222,500
2016-08-02 $5.90 $5.99 $5.75 $5.97 $5.97 61,000
2016-08-01 $5.90 $6.07 $5.90 $5.93 $5.93 93,700
2016-07-29 $5.84 $6.00 $5.75 $5.95 $5.95 96,100
2016-07-28 $5.73 $5.85 $5.68 $5.84 $5.84 159,700
2016-07-27 $5.80 $5.92 $5.72 $5.76 $5.76 111,800
2016-07-26 $5.66 $5.79 $5.58 $5.77 $5.77 64,300
2016-07-25 $5.68 $5.75 $5.62 $5.67 $5.67 62,400
2016-07-22 $5.61 $5.69 $5.52 $5.65 $5.65 65,300
2016-07-21 $5.69 $5.73 $5.61 $5.68 $5.68 85,600
2016-07-20 $5.69 $5.75 $5.67 $5.71 $5.71 46,100
2016-07-19 $5.80 $5.80 $5.68 $5.70 $5.70 33,200
2016-07-18 $5.76 $5.78 $5.66 $5.69 $5.69 257,900
2016-07-15 $5.68 $5.73 $5.61 $5.70 $5.70 17,300
2016-07-14 $5.74 $5.79 $5.57 $5.71 $5.71 117,700
2016-07-13 $5.64 $5.73 $5.57 $5.73 $5.73 275,400
2016-07-12 $5.55 $5.67 $5.54 $5.60 $5.60 85,400
2016-07-11 $5.67 $5.73 $5.50 $5.51 $5.51 83,000
2016-07-08 $5.65 $5.73 $5.55 $5.59 $5.59 220,300
2016-07-07 $5.53 $5.75 $5.53 $5.59 $5.59 63,500
2016-07-06 $5.41 $5.55 $5.38 $5.52 $5.52 95,700
2016-07-05 $5.48 $5.50 $5.35 $5.44 $5.44 65,700
2016-07-01 $5.51 $5.69 $5.51 $5.53 $5.53 42,000
2016-06-30 $5.54 $5.67 $5.42 $5.66 $5.66 125,300
2016-06-29 $5.36 $5.54 $5.23 $5.51 $5.51 121,100
2016-06-28 $5.25 $5.41 $5.21 $5.28 $5.28 80,400
2016-06-27 $5.66 $5.78 $5.13 $5.15 $5.15 151,100
2016-06-24 $5.75 $5.87 $5.56 $5.71 $5.71 231,200
2016-06-23 $5.81 $6.10 $5.68 $5.99 $5.99 290,900
2016-06-22 $5.69 $5.92 $5.69 $5.73 $5.73 73,500
2016-06-21 $5.73 $5.75 $5.66 $5.69 $5.69 33,600
2016-06-20 $5.76 $5.85 $5.66 $5.66 $5.66 54,200
2016-06-17 $5.70 $5.82 $5.66 $5.72 $5.72 86,900
2016-06-16 $5.64 $5.71 $5.55 $5.68 $5.68 59,700
2016-06-15 $5.60 $5.80 $5.55 $5.68 $5.68 98,300
2016-06-14 $5.60 $5.66 $5.45 $5.52 $5.52 90,700
2016-06-13 $5.52 $5.75 $5.52 $5.59 $5.59 58,700
2016-06-10 $5.72 $5.82 $5.53 $5.54 $5.54 177,700
2016-06-09 $5.95 $5.95 $5.64 $5.77 $5.77 119,300
2016-06-08 $5.89 $5.98 $5.81 $5.91 $5.91 87,100
2016-06-07 $5.82 $5.94 $5.76 $5.90 $5.90 90,200
2016-06-06 $5.83 $6.02 $5.77 $5.78 $5.78 178,200
2016-06-03 $5.72 $5.92 $5.71 $5.82 $5.82 139,600
2016-06-02 $5.65 $5.81 $5.63 $5.71 $5.71 142,900
2016-06-01 $5.49 $5.73 $5.46 $5.67 $5.67 224,000
2016-05-31 $5.42 $5.64 $5.38 $5.55 $5.55 231,300
2016-05-27 $5.20 $5.52 $5.15 $5.41 $5.41 194,600
2016-05-26 $5.13 $5.23 $5.12 $5.16 $5.16 134,200
2016-05-25 $5.18 $5.20 $5.05 $5.13 $5.13 188,000
2016-05-24 $5.10 $5.14 $5.08 $5.10 $5.10 223,900
2016-05-23 $5.15 $5.16 $5.00 $5.06 $5.06 590,200
2016-05-20 $5.00 $5.13 $4.99 $5.07 $5.07 294,800
2016-05-19 $4.93 $5.00 $4.89 $4.95 $4.95 104,300
2016-05-18 $4.90 $4.98 $4.90 $4.93 $4.93 61,000
2016-05-17 $5.00 $5.00 $4.90 $4.95 $4.95 207,200
2016-05-16 $5.02 $5.14 $4.88 $5.01 $5.01 372,900
2016-05-13 $4.85 $4.97 $4.84 $4.97 $4.97 106,200
2016-05-12 $5.04 $5.10 $4.80 $4.87 $4.87 137,800
2016-05-11 $5.16 $5.18 $4.95 $5.01 $5.01 248,600
2016-05-10 $5.02 $5.27 $4.91 $5.19 $5.19 140,600
2016-05-09 $5.07 $5.18 $4.80 $5.01 $5.01 331,700
2016-05-06 $5.42 $5.61 $4.99 $5.09 $5.09 615,300
2016-05-05 $4.81 $4.90 $4.71 $4.75 $4.75 120,300
2016-05-04 $5.01 $5.09 $4.80 $4.86 $4.86 70,600
2016-05-03 $5.04 $5.08 $4.95 $5.05 $5.05 63,300
2016-05-02 $5.16 $5.22 $5.04 $5.10 $5.10 276,500
2016-04-29 $5.06 $5.19 $4.97 $5.16 $5.16 93,400
2016-04-28 $5.15 $5.25 $5.02 $5.04 $5.04 94,400
2016-04-27 $5.14 $5.26 $5.14 $5.15 $5.15 35,900
2016-04-26 $5.12 $5.24 $5.07 $5.14 $5.14 37,600
2016-04-25 $5.24 $5.26 $5.10 $5.12 $5.12 83,800
2016-04-22 $5.23 $5.31 $4.99 $5.22 $5.22 43,200
2016-04-21 $5.20 $5.23 $5.16 $5.21 $5.21 128,700
2016-04-20 $4.95 $5.21 $4.93 $5.16 $5.16 94,900
2016-04-19 $5.17 $5.20 $4.92 $4.92 $4.92 110,100
2016-04-18 $5.24 $5.26 $5.08 $5.13 $5.13 93,600
2016-04-15 $5.33 $5.33 $5.23 $5.29 $5.29 88,700
2016-04-14 $5.41 $5.41 $5.30 $5.33 $5.33 98,200
2016-04-13 $5.36 $5.50 $5.33 $5.40 $5.40 116,900
2016-04-12 $5.50 $5.50 $5.28 $5.29 $5.29 132,300
2016-04-11 $5.41 $5.50 $5.40 $5.47 $5.47 107,900
2016-04-08 $5.53 $5.58 $5.35 $5.38 $5.38 63,000
2016-04-07 $5.41 $5.49 $5.35 $5.45 $5.45 60,500
2016-04-06 $5.25 $5.48 $5.18 $5.44 $5.44 266,000
2016-04-05 $5.32 $5.34 $5.09 $5.24 $5.24 310,100
2016-04-04 $5.48 $5.54 $5.21 $5.36 $5.36 146,700
2016-04-01 $5.32 $5.53 $5.32 $5.52 $5.52 123,800
2016-03-31 $5.27 $5.46 $5.27 $5.44 $5.44 233,800
2016-03-30 $5.28 $5.33 $5.21 $5.26 $5.26 123,000
2016-03-29 $4.89 $5.26 $4.82 $5.24 $5.24 73,900
2016-03-28 $5.03 $5.05 $4.88 $4.93 $4.93 91,200
2016-03-24 $5.05 $5.09 $4.83 $5.05 $5.05 110,600
2016-03-23 $5.08 $5.11 $4.85 $5.10 $5.10 330,100
2016-03-22 $5.20 $5.20 $5.01 $5.07 $5.07 228,700
2016-03-21 $5.49 $5.49 $5.19 $5.22 $5.22 184,600
2016-03-18 $5.32 $5.51 $5.27 $5.51 $5.51 393,200
2016-03-17 $5.25 $5.36 $5.13 $5.26 $5.26 232,000
2016-03-16 $5.23 $5.29 $5.19 $5.21 $5.21 149,200
2016-03-15 $5.51 $5.53 $5.22 $5.23 $5.23 125,400
2016-03-14 $5.50 $5.62 $5.47 $5.52 $5.52 288,500
2016-03-11 $5.64 $5.67 $5.44 $5.53 $5.53 605,600
2016-03-10 $5.53 $5.62 $5.40 $5.53 $5.53 418,000
2016-03-09 $5.14 $5.57 $5.06 $5.54 $5.54 510,800
2016-03-08 $5.73 $5.77 $5.11 $5.13 $5.13 267,000
2016-03-07 $5.30 $5.81 $5.30 $5.80 $5.80 819,400
2016-03-04 $5.17 $5.31 $5.10 $5.29 $5.29 547,600
2016-03-03 $5.17 $5.23 $5.11 $5.16 $5.16 271,900
2016-03-02 $5.22 $5.25 $5.07 $5.11 $5.11 388,900
2016-03-01 $5.25 $5.25 $5.06 $5.22 $5.22 172,100
2016-02-29 $5.10 $5.25 $5.10 $5.23 $5.23 228,800
2016-02-26 $5.12 $5.18 $5.02 $5.11 $5.11 360,700
2016-02-25 $5.00 $5.12 $4.90 $5.02 $5.02 570,200
2016-02-24 $4.76 $4.96 $4.71 $4.93 $4.93 552,900
2016-02-23 $4.31 $4.90 $4.27 $4.87 $4.87 903,800
2016-02-22 $4.08 $4.37 $4.08 $4.32 $4.32 373,900
2016-02-19 $3.96 $4.10 $3.79 $4.08 $4.08 644,000
2016-02-18 $3.47 $3.98 $3.10 $3.85 $3.85 3,517,500
2016-02-17 $3.43 $3.46 $3.27 $3.28 $3.28 865,300
2016-02-16 $3.50 $3.53 $3.39 $3.42 $3.42 539,300
2016-02-12 $3.51 $3.58 $3.40 $3.40 $3.40 359,700
2016-02-11 $3.86 $3.94 $3.49 $3.50 $3.50 1,551,000
2016-02-10 $4.15 $4.34 $3.86 $3.89 $3.89 412,100
2016-02-09 $4.38 $4.38 $4.10 $4.10 $4.10 261,700
2016-02-08 $4.76 $4.76 $4.38 $4.45 $4.45 163,100
2016-02-05 $4.52 $4.88 $4.35 $4.87 $4.87 343,700
2016-02-04 $4.14 $4.55 $4.09 $4.53 $4.53 395,400
2016-02-03 $4.12 $4.12 $4.01 $4.08 $4.08 102,600
2016-02-02 $4.38 $4.38 $4.03 $4.09 $4.09 142,800
2016-02-01 $4.55 $4.55 $4.33 $4.49 $4.49 96,700
2016-01-29 $4.41 $4.65 $4.41 $4.58 $4.58 189,600
2016-01-28 $4.43 $4.47 $4.27 $4.37 $4.37 63,100
2016-01-27 $4.77 $4.78 $4.33 $4.38 $4.38 115,200
2016-01-26 $4.87 $4.88 $4.61 $4.79 $4.79 255,500
2016-01-25 $4.77 $5.00 $4.76 $4.82 $4.82 223,600
2016-01-22 $4.58 $4.79 $4.45 $4.77 $4.77 220,500
2016-01-21 $3.98 $4.54 $3.95 $4.49 $4.49 350,800
2016-01-20 $3.89 $4.01 $3.69 $3.96 $3.96 317,500
2016-01-19 $3.92 $4.19 $3.86 $3.96 $3.96 314,900
2016-01-15 $3.67 $3.80 $3.60 $3.79 $3.79 138,600
2016-01-14 $3.75 $3.91 $3.64 $3.85 $3.85 79,400
2016-01-13 $3.88 $4.05 $3.63 $3.72 $3.72 223,000
2016-01-12 $3.89 $3.91 $3.73 $3.86 $3.86 213,100
2016-01-11 $4.08 $4.13 $3.80 $3.84 $3.84 247,200
2016-01-08 $4.26 $4.36 $3.99 $4.05 $4.05 323,700
2016-01-07 $4.57 $4.61 $4.23 $4.24 $4.24 503,000
2016-01-06 $4.76 $4.78 $4.59 $4.63 $4.63 270,000
2016-01-05 $4.99 $5.07 $4.74 $4.83 $4.83 265,700
2016-01-04 $5.20 $5.25 $4.99 $5.00 $5.00 250,100
2015-12-31 $4.98 $5.35 $4.97 $5.29 $5.29 251,700
2015-12-30 $5.02 $5.14 $4.97 $5.04 $5.04 141,000
2015-12-29 $5.09 $5.17 $4.91 $5.06 $5.06 279,600
2015-12-28 $5.16 $5.20 $4.95 $5.08 $5.08 229,400
2015-12-24 $5.14 $5.31 $5.14 $5.20 $5.20 58,700
2015-12-23 $5.07 $5.29 $5.07 $5.16 $5.16 267,800
2015-12-22 $4.52 $5.14 $4.51 $5.08 $5.08 474,800
2015-12-21 $4.54 $4.59 $4.45 $4.52 $4.52 142,000
2015-12-18 $4.36 $4.52 $4.34 $4.52 $4.52 202,200
2015-12-17 $4.45 $4.48 $4.34 $4.37 $4.37 429,400
2015-12-16 $4.48 $4.56 $4.33 $4.41 $4.41 218,000
2015-12-15 $4.22 $4.47 $4.21 $4.46 $4.46 190,700
2015-12-14 $4.86 $4.86 $4.14 $4.22 $4.22 632,600
2015-12-11 $5.00 $5.01 $4.81 $4.87 $4.87 328,900
2015-12-10 $4.88 $5.05 $4.80 $5.02 $5.02 612,700
2015-12-09 $4.88 $4.99 $4.77 $4.88 $4.88 2,745,300
2015-12-08 $4.83 $4.96 $4.73 $4.90 $4.90 522,200
2015-12-07 $5.25 $5.25 $4.81 $4.89 $4.89 481,500
2015-12-04 $5.34 $5.46 $5.20 $5.27 $5.27 174,700
2015-12-03 $5.47 $5.54 $5.18 $5.33 $5.33 219,700
2015-12-02 $5.59 $5.61 $5.42 $5.43 $5.43 223,700
2015-12-01 $5.61 $5.93 $5.56 $5.56 $5.56 448,200
2015-11-30 $5.52 $5.65 $5.50 $5.59 $5.59 160,900
2015-11-27 $5.64 $5.69 $5.51 $5.52 $5.52 88,900
2015-11-25 $5.26 $5.72 $5.25 $5.64 $5.64 198,500
2015-11-24 $5.24 $5.35 $5.19 $5.27 $5.27 123,700
2015-11-23 $5.09 $5.33 $5.04 $5.27 $5.27 289,700
2015-11-20 $5.17 $5.17 $5.05 $5.10 $5.10 213,500
2015-11-19 $5.42 $5.42 $5.08 $5.17 $5.17 149,000
2015-11-18 $5.33 $5.47 $5.32 $5.40 $5.40 269,000
2015-11-17 $5.52 $5.53 $5.29 $5.33 $5.33 330,100
2015-11-16 $5.64 $5.71 $5.46 $5.51 $5.51 333,400
2015-11-13 $5.66 $5.70 $5.41 $5.65 $5.65 459,900
2015-11-12 $5.24 $5.75 $5.21 $5.69 $5.69 702,700
2015-11-11 $5.13 $5.25 $5.13 $5.25 $5.25 420,900
2015-11-10 $5.26 $5.33 $4.92 $5.12 $5.12 499,000
2015-11-09 $5.67 $5.67 $5.26 $5.28 $5.28 251,100
2015-11-06 $5.42 $5.83 $5.38 $5.67 $5.67 1,137,700
2015-11-05 $5.30 $5.43 $5.25 $5.42 $5.42 146,100
2015-11-04 $5.27 $5.42 $5.23 $5.34 $5.34 341,400
2015-11-03 $5.31 $5.45 $5.24 $5.27 $5.27 490,900
2015-11-02 $5.31 $5.51 $5.20 $5.35 $5.35 567,000
2015-10-30 $6.08 $6.14 $5.19 $5.29 $5.29 1,817,900
2015-10-29 $6.44 $6.72 $6.13 $6.27 $6.27 632,700
2015-10-28 $6.80 $6.96 $6.64 $6.79 $6.79 240,900
2015-10-27 $6.82 $7.01 $6.73 $6.75 $6.75 252,600
2015-10-26 $7.01 $7.04 $6.68 $6.83 $6.83 184,100
2015-10-23 $7.09 $7.09 $6.88 $7.01 $7.01 155,600
2015-10-22 $6.91 $7.09 $6.87 $7.03 $7.03 269,300
2015-10-21 $7.20 $7.23 $6.86 $6.86 $6.86 228,900
2015-10-20 $7.30 $7.38 $7.10 $7.14 $7.14 262,300
2015-10-19 $7.17 $7.48 $7.04 $7.31 $7.31 319,600
2015-10-16 $6.90 $7.18 $6.79 $7.17 $7.17 552,000
2015-10-15 $6.95 $7.14 $6.83 $6.88 $6.88 211,100
2015-10-14 $6.51 $6.92 $6.37 $6.89 $6.89 567,900
2015-10-13 $6.15 $6.51 $6.15 $6.49 $6.49 1,107,700
2015-10-12 $6.39 $6.51 $6.15 $6.26 $6.26 224,800
2015-10-09 $6.58 $6.61 $6.29 $6.36 $6.36 235,600
2015-10-08 $6.45 $6.67 $6.35 $6.59 $6.59 288,200
2015-10-07 $6.61 $6.77 $6.39 $6.48 $6.48 235,500
2015-10-06 $6.23 $6.61 $6.23 $6.61 $6.61 188,200
2015-10-05 $6.46 $6.56 $6.23 $6.26 $6.26 132,000
2015-10-02 $6.34 $6.49 $6.20 $6.40 $6.40 188,600
2015-10-01 $6.59 $6.68 $6.23 $6.44 $6.44 297,600
2015-09-30 $6.64 $6.74 $6.42 $6.59 $6.59 344,500
2015-09-29 $7.18 $7.20 $6.40 $6.62 $6.62 418,100
2015-09-28 $7.92 $7.92 $7.07 $7.17 $7.17 268,200
2015-09-25 $8.11 $8.17 $7.77 $7.92 $7.92 229,500
2015-09-24 $8.21 $8.25 $7.91 $8.02 $8.02 203,000
2015-09-23 $8.55 $8.55 $8.09 $8.26 $8.26 149,600
2015-09-22 $8.47 $8.79 $8.47 $8.54 $8.54 194,700
2015-09-21 $8.66 $8.96 $8.47 $8.54 $8.54 101,400
2015-09-18 $8.52 $8.77 $8.52 $8.71 $8.71 109,100
2015-09-17 $8.73 $8.91 $8.63 $8.70 $8.70 194,400
2015-09-16 $8.69 $8.78 $8.62 $8.78 $8.78 235,500
2015-09-15 $8.67 $8.77 $8.56 $8.73 $8.73 142,500
2015-09-14 $8.57 $8.73 $8.50 $8.69 $8.69 52,500
2015-09-11 $8.59 $8.75 $8.44 $8.60 $8.60 176,600
2015-09-10 $8.59 $8.77 $8.51 $8.66 $8.66 195,000
2015-09-09 $9.05 $9.06 $8.60 $8.61 $8.61 121,500
2015-09-08 $8.73 $9.11 $8.58 $9.08 $9.08 376,500
2015-09-04 $8.57 $8.68 $8.37 $8.50 $8.50 202,700
2015-09-03 $8.62 $8.98 $8.62 $8.68 $8.68 227,900
2015-09-02 $8.23 $8.60 $8.15 $8.58 $8.58 225,900
2015-09-01 $8.60 $8.70 $8.09 $8.16 $8.16 189,400
2015-08-31 $8.40 $8.70 $7.80 $8.55 $8.55 1,365,500
2015-08-28 $7.79 $7.91 $7.54 $7.74 $7.74 689,300
2015-08-27 $7.31 $7.82 $7.24 $7.72 $7.72 356,100
2015-08-26 $7.11 $7.31 $6.78 $7.21 $7.21 429,400

MagnaChip Semiconductor Corp (MX) News Headlines

Recent MagnaChip Semiconductor Corp (MX) 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.