Macom Technology S (NQ: MTSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		55.04	55.04	55.04	343,010	+0.20(+0.36%)
Dec 30, 2020	52.98	55.27	52.68	54.84	343,010	+1.84(+3.47%)
Dec 29, 2020	55.00	55.08	52.24	53.00	411,081	-1.72(-3.14%)
Dec 28, 2020	54.82	55.65	50.02	54.72	1,095,554	+0.15(+0.27%)
Dec 24, 2020	54.51	55.20	54.00	54.57	335,700	+0.60(+1.11%)
Dec 23, 2020	53.68	54.51	52.83	53.97	520,873	+0.25(+0.47%)
Dec 22, 2020	52.49	53.96	52.44	53.72	461,501	+1.66(+3.19%)
Dec 21, 2020	50.58	52.38	50.35	52.06	544,609	+0.72(+1.39%)
Dec 18, 2020	50.38	51.90	50.38	51.34	1,166,700	+1.28(+2.57%)
Dec 17, 2020	49.87	50.17	49.05	50.06	324,124	+0.62(+1.25%)
Dec 16, 2020	50.30	50.32	49.06	49.44	503,948	-0.74(-1.47%)
Dec 15, 2020	49.85	50.79	49.20	50.18	445,592	+0.93(+1.89%)
Dec 14, 2020	48.63	49.59	48.38	49.25	387,522	+1.24(+2.58%)
Dec 11, 2020	47.00	48.14	46.78	48.01	293,300	+0.49(+1.03%)
Dec 10, 2020	46.78	48.49	46.50	47.52	339,351	+0.08(+0.17%)
Dec 09, 2020	49.37	49.87	46.87	47.44	445,809	-2.03(-4.10%)
Dec 08, 2020	49.59	50.43	49.05	49.47	518,703	-0.29(-0.58%)
Dec 07, 2020	48.88	49.91	48.50	49.76	690,179	+1.84(+3.84%)
Dec 04, 2020	46.25	48.14	46.25	47.92	523,700	+1.67(+3.61%)
Dec 03, 2020	45.28	46.92	44.80	46.25	411,501	+1.46(+3.26%)
Dec 02, 2020	44.36	45.24	44.06	44.79	196,012	-0.18(-0.40%)
Dec 01, 2020	45.24	45.49	44.03	44.97	423,967	+0.29(+0.65%)
Nov 30, 2020	45.16	45.87	43.26	44.68	364,671	-0.10(-0.22%)
Nov 27, 2020	44.04	45.58	43.63	44.78	377,100	+1.38(+3.18%)
Nov 25, 2020	43.66	43.90	42.81	43.40	245,300	-0.42(-0.96%)
Nov 24, 2020	43.62	44.22	42.84	43.82	373,433	+0.67(+1.55%)
Nov 23, 2020	43.20	43.51	42.46	43.15	396,864	+0.40(+0.94%)
Nov 20, 2020	42.09	43.56	42.09	42.75	371,500	+0.28(+0.66%)
Nov 19, 2020	41.35	42.64	41.02	42.47	280,411	+0.84(+2.02%)
Nov 18, 2020	42.36	42.71	41.61	41.63	264,639	-0.50(-1.19%)
Nov 17, 2020	41.55	42.53	41.00	42.13	371,492	+0.34(+0.81%)
Nov 16, 2020	41.21	42.06	40.84	41.79	364,328	+0.47(+1.14%)
Nov 13, 2020	41.58	42.87	41.09	41.32	238,400	+0.27(+0.65%)
Nov 12, 2020	41.60	41.99	40.62	41.05	244,269	-0.80(-1.92%)
Nov 11, 2020	42.15	42.81	41.65	41.86	323,627	+0.48(+1.16%)
Nov 10, 2020	42.30	42.84	41.14	41.38	409,045	-1.09(-2.57%)
Nov 09, 2020	44.14	44.70	42.26	42.47	740,243	-0.79(-1.83%)
Nov 06, 2020	41.40	43.89	40.06	43.26	682,900	+1.83(+4.42%)
Nov 05, 2020	40.80	41.85	40.25	41.43	772,461	+1.41(+3.52%)
Nov 04, 2020	39.61	40.68	39.01	40.02	734,111	+1.04(+2.67%)
Nov 03, 2020	37.77	39.00	37.42	38.98	429,942	+1.73(+4.64%)
Nov 02, 2020	37.15	37.65	36.59	37.25	377,891	+0.75(+2.05%)
Oct 30, 2020	35.70	36.60	34.87	36.50	557,000	-0.30(-0.82%)
Oct 29, 2020	33.80	37.29	33.80	36.80	891,906	+3.80(+11.52%)
Oct 28, 2020	33.90	34.38	32.75	33.00	512,065	-1.81(-5.20%)
Oct 27, 2020	34.76	35.19	34.65	34.81	394,342	+0.13(+0.37%)
Oct 26, 2020	35.13	35.45	33.97	34.68	249,695	-0.77(-2.17%)
Oct 23, 2020	35.45	35.70	34.90	35.45	340,500	-0.01(-0.03%)
Oct 22, 2020	35.64	35.64	34.22	35.46	335,511	+0.38(+1.08%)
Oct 21, 2020	36.48	37.12	35.00	35.08	271,893	-1.34(-3.68%)
Oct 20, 2020	37.16	37.45	36.20	36.42	292,178	-0.77(-2.07%)
Oct 19, 2020	36.93	38.51	36.69	37.19	673,491	+0.83(+2.28%)
Oct 16, 2020	36.46	36.93	36.03	36.36	337,200	-0.22(-0.59%)
Oct 15, 2020	35.17	36.60	35.16	36.58	228,441	+0.46(+1.26%)
Oct 14, 2020	36.41	36.68	35.87	36.12	178,920	-0.20(-0.55%)
Oct 13, 2020	36.12	36.56	35.67	36.32	213,584	-0.18(-0.49%)
Oct 12, 2020	37.25	37.25	36.19	36.50	223,682	+0.15(+0.41%)
Oct 09, 2020	35.92	36.81	35.92	36.35	196,300	+1.01(+2.86%)
Oct 08, 2020	35.48	35.88	35.18	35.34	228,079	+0.18(+0.51%)
Oct 07, 2020	35.45	36.24	34.80	35.16	270,550	+0.36(+1.05%)
Oct 06, 2020	35.13	36.20	34.69	34.80	279,371	-0.25(-0.73%)
Oct 05, 2020	34.15	35.06	34.15	35.05	257,587	+1.25(+3.70%)
Oct 02, 2020	33.86	34.60	33.50	33.80	299,700	-1.31(-3.73%)
Oct 01, 2020	34.71	35.11	34.25	35.11	261,778	+1.10(+3.23%)
Sep 30, 2020	34.15	34.92	33.63	34.01	447,424	-0.14(-0.41%)
Sep 29, 2020	33.07	34.57	33.02	34.15	368,327	+1.06(+3.20%)
Sep 28, 2020	32.55	33.09	31.81	33.09	386,294	+1.09(+3.41%)
Sep 25, 2020	32.29	32.51	31.57	32.00	512,400	-0.43(-1.33%)
Sep 24, 2020	33.94	33.97	32.32	32.43	829,241	+0.74(+2.34%)
Sep 23, 2020	33.00	33.15	31.59	31.69	334,682	-1.39(-4.20%)
Sep 22, 2020	33.04	33.30	31.87	33.08	398,114	+0.49(+1.50%)
Sep 21, 2020	31.79	32.91	31.55	32.59	486,935	-0.11(-0.34%)
Sep 18, 2020	33.92	34.08	31.63	32.70	971,200	-0.09(-0.27%)
Sep 17, 2020	32.04	33.40	31.51	32.79	351,049	-0.28(-0.85%)
Sep 16, 2020	33.13	33.91	32.97	33.07	513,518	-0.13(-0.39%)
Sep 15, 2020	33.75	33.93	32.95	33.20	212,932	-0.10(-0.30%)
Sep 14, 2020	32.99	33.48	32.78	33.30	347,596	+0.84(+2.59%)
Sep 11, 2020	31.56	32.87	31.56	32.46	685,000	+1.31(+4.21%)
Sep 10, 2020	32.38	32.44	31.14	31.15	525,704	-0.63(-1.98%)
Sep 09, 2020	31.26	32.63	31.26	31.78	731,432	+0.99(+3.22%)
Sep 08, 2020	31.58	32.78	30.78	30.79	830,740	-2.12(-6.44%)
Sep 04, 2020	34.52	34.74	31.42	32.91	901,100	-1.23(-3.60%)
Sep 03, 2020	37.96	37.96	34.07	34.14	1,092,906	-4.61(-11.90%)
Sep 02, 2020	37.57	38.94	36.55	38.75	399,805	+1.71(+4.62%)
Sep 01, 2020	35.74	37.16	35.51	37.04	411,895	+1.41(+3.96%)
Aug 31, 2020	36.27	36.72	35.25	35.63	518,086	-0.87(-2.38%)
Aug 28, 2020	35.62	36.63	35.55	36.50	437,300	+0.80(+2.24%)
Aug 27, 2020	37.75	37.75	35.35	35.70	726,903	-2.20(-5.80%)
Aug 26, 2020	37.70	38.16	37.30	37.90	350,352	+0.50(+1.34%)
Aug 25, 2020	36.51	37.75	36.51	37.40	431,691	+0.72(+1.96%)
Aug 24, 2020	37.44	37.63	36.22	36.68	345,308	-0.20(-0.54%)
Aug 21, 2020	37.63	37.81	36.23	36.88	1,001,600	-0.84(-2.23%)
Aug 20, 2020	37.61	38.06	36.99	37.72	450,134	-0.42(-1.10%)
Aug 19, 2020	38.27	38.51	37.84	38.14	311,883	-0.27(-0.70%)
Aug 18, 2020	38.77	38.89	38.13	38.41	287,460	-0.20(-0.52%)
Aug 17, 2020	38.78	39.06	38.46	38.61	170,596	+0.22(+0.57%)
Aug 14, 2020	39.00	39.26	38.09	38.39	210,400	-0.76(-1.94%)
Aug 13, 2020	39.45	39.71	38.48	39.15	446,261	-0.67(-1.68%)
Aug 12, 2020	39.09	40.37	38.80	39.82	469,667	+1.11(+2.87%)
Aug 11, 2020	39.00	39.45	38.35	38.71	314,679	-0.26(-0.67%)
Aug 10, 2020	39.91	40.18	38.83	38.97	359,805	-1.01(-2.53%)
Aug 07, 2020	40.93	41.47	39.65	39.98	454,900	-1.27(-3.08%)
Aug 06, 2020	40.80	41.45	40.34	41.25	355,289	+0.40(+0.98%)
Aug 05, 2020	41.90	42.19	40.47	40.85	618,581	-1.04(-2.48%)
Aug 04, 2020	42.41	42.63	41.58	41.89	399,021	-0.60(-1.41%)
Aug 03, 2020	42.10	43.28	42.10	42.49	558,753	+0.23(+0.54%)
Jul 31, 2020	44.56	44.69	41.37	42.26	1,002,900	-1.14(-2.63%)
Jul 30, 2020	42.22	43.75	41.07	43.40	2,144,978	+7.12(+19.63%)
Jul 29, 2020	36.27	36.83	36.07	36.28	936,709	+0.00(+0.00%)
Jul 28, 2020	37.31	37.76	36.14	36.28	673,854	-1.52(-4.02%)
Jul 27, 2020	36.99	38.10	36.40	37.80	538,008	+1.36(+3.73%)
Jul 24, 2020	36.71	37.27	36.41	36.44	553,400	-0.97(-2.59%)
Jul 23, 2020	37.54	38.19	36.89	37.41	271,350	-0.32(-0.85%)
Jul 22, 2020	37.67	38.23	37.28	37.73	467,140	+0.04(+0.11%)
Jul 21, 2020	39.18	39.25	37.59	37.69	452,113	-1.24(-3.19%)
Jul 20, 2020	37.28	38.98	37.07	38.93	649,360	+1.32(+3.51%)
Jul 17, 2020	36.59	37.75	36.28	37.61	563,100	+1.21(+3.32%)
Jul 16, 2020	36.41	36.53	35.54	36.40	331,402	-0.35(-0.95%)
Jul 15, 2020	37.07	37.23	36.06	36.75	591,350	+0.06(+0.16%)
Jul 14, 2020	35.54	36.71	34.86	36.69	387,377	+0.72(+2.00%)
Jul 13, 2020	37.52	38.75	35.85	35.97	842,938	-1.07(-2.89%)
Jul 10, 2020	36.64	37.86	36.14	37.04	1,172,600	+0.47(+1.29%)
Jul 09, 2020	35.65	36.86	35.47	36.57	719,551	+0.96(+2.70%)
Jul 08, 2020	35.07	35.83	34.74	35.61	672,011	+0.81(+2.33%)
Jul 07, 2020	35.91	37.01	34.78	34.80	800,401	-0.92(-2.58%)
Jul 06, 2020	35.31	36.34	35.31	35.72	487,238	+0.59(+1.68%)
Jul 02, 2020	34.89	35.78	34.81	35.13	627,000	+0.68(+1.97%)
Jul 01, 2020	34.21	34.60	33.09	34.45	709,007	+0.10(+0.29%)
Jun 30, 2020	33.00	34.96	32.63	34.35	805,443	+1.46(+4.44%)
Jun 29, 2020	31.92	32.99	31.65	32.89	451,196	+1.34(+4.25%)
Jun 26, 2020	34.19	34.44	31.39	31.55	2,179,100	-2.77(-8.07%)
Jun 25, 2020	33.86	34.38	33.32	34.32	575,699	+0.31(+0.91%)
Jun 24, 2020	34.08	34.61	33.50	34.01	479,677	-0.39(-1.13%)
Jun 23, 2020	34.55	34.86	34.00	34.40	502,546	+0.51(+1.50%)
Jun 22, 2020	33.02	34.09	32.48	33.89	381,570	+0.69(+2.08%)
Jun 19, 2020	33.41	34.35	33.04	33.20	671,000	+0.26(+0.79%)
Jun 18, 2020	33.39	33.71	32.40	32.94	409,542	-0.51(-1.52%)
Jun 17, 2020	34.46	34.47	33.18	33.45	290,949	-0.66(-1.93%)
Jun 16, 2020	34.29	34.71	33.61	34.11	477,792	+1.06(+3.21%)
Jun 15, 2020	31.33	33.18	31.17	33.05	339,406	+0.92(+2.86%)
Jun 12, 2020	32.14	32.76	31.33	32.13	403,300	+1.03(+3.31%)
Jun 11, 2020	33.00	33.26	30.86	31.10	519,024	-2.89(-8.50%)
Jun 10, 2020	34.18	34.42	33.73	33.99	287,400	+0.10(+0.30%)
Jun 09, 2020	33.24	34.41	33.01	33.89	350,134	+0.26(+0.77%)
Jun 08, 2020	34.00	34.47	33.26	33.63	440,278	-0.26(-0.77%)
Jun 05, 2020	34.24	34.70	33.67	33.89	410,100	+0.54(+1.62%)
Jun 04, 2020	33.60	34.18	33.04	33.35	441,137	-0.29(-0.86%)
Jun 03, 2020	32.24	34.39	32.06	33.64	848,317	+1.85(+5.82%)
Jun 02, 2020	32.25	32.85	31.62	31.79	651,601	-0.31(-0.97%)
Jun 01, 2020	31.67	32.63	31.52	32.10	390,311	+0.35(+1.10%)
May 29, 2020	30.70	31.94	30.38	31.75	486,500	+1.02(+3.32%)
May 28, 2020	31.75	32.35	30.52	30.73	628,356	-1.01(-3.18%)
May 27, 2020	31.63	32.21	29.91	31.74	599,309	+0.39(+1.24%)
May 26, 2020	32.00	32.94	31.22	31.35	716,935	+0.44(+1.42%)
May 22, 2020	30.25	30.95	30.01	30.91	564,900	+0.87(+2.90%)
May 21, 2020	31.50	31.64	29.97	30.04	493,174	-1.28(-4.09%)
May 20, 2020	31.08	32.22	31.00	31.32	793,820	+0.91(+2.99%)
May 19, 2020	30.32	31.72	30.32	30.41	486,735	-0.12(-0.39%)
May 18, 2020	29.14	30.76	28.81	30.53	675,188	+2.35(+8.34%)
May 15, 2020	28.41	28.85	27.37	28.18	673,800	-0.97(-3.33%)
May 14, 2020	28.44	29.18	27.86	29.15	468,536	+0.27(+0.93%)
May 13, 2020	29.55	30.92	28.62	28.88	560,437	-0.83(-2.79%)
May 12, 2020	31.06	31.64	29.71	29.71	534,737	-1.28(-4.13%)
May 11, 2020	30.92	31.40	30.42	30.99	446,002	-0.16(-0.51%)
May 08, 2020	30.86	31.24	30.26	31.15	441,800	+0.75(+2.47%)
May 07, 2020	30.16	31.19	29.71	30.40	910,318	+0.75(+2.53%)
May 06, 2020	29.41	30.56	29.25	29.65	471,221	+0.52(+1.79%)
May 05, 2020	29.44	29.95	28.73	29.13	744,198	+0.12(+0.41%)
May 04, 2020	28.35	29.70	27.92	29.01	461,900	+0.29(+1.01%)
May 01, 2020	29.21	29.70	28.17	28.72	905,000	-1.94(-6.33%)
Apr 30, 2020	31.55	32.25	28.80	30.66	1,545,258	+1.77(+6.13%)
Apr 29, 2020	27.60	29.13	26.74	28.89	1,082,149	+2.27(+8.51%)
Apr 28, 2020	27.84	27.84	26.62	26.62	659,457	-0.62(-2.29%)
Apr 27, 2020	26.75	27.89	26.75	27.25	869,867	+0.71(+2.68%)
Apr 24, 2020	25.65	26.68	25.36	26.54	584,100	+0.91(+3.55%)
Apr 23, 2020	24.87	25.72	24.58	25.63	348,635	+0.87(+3.51%)
Apr 22, 2020	23.49	24.95	23.25	24.76	242,184	+1.78(+7.75%)
Apr 21, 2020	23.75	24.17	22.85	22.98	684,500	-1.25(-5.16%)
Apr 20, 2020	23.84	25.18	23.84	24.23	520,116	-0.63(-2.53%)
Apr 17, 2020	24.75	25.44	24.68	24.86	390,900	+0.92(+3.84%)
Apr 16, 2020	24.89	25.04	23.64	23.94	326,922	-0.52(-2.13%)
Apr 15, 2020	23.79	24.70	23.25	24.46	482,512	-0.16(-0.65%)
Apr 14, 2020	24.51	25.16	24.29	24.62	227,808	+0.47(+1.95%)
Apr 13, 2020	24.12	24.44	23.55	24.15	434,755	-0.06(-0.25%)
Apr 09, 2020	23.96	24.70	23.55	24.21	698,800	+0.72(+3.07%)
Apr 08, 2020	21.76	23.70	21.14	23.49	596,054	+2.25(+10.59%)
Apr 07, 2020	22.95	22.95	21.01	21.24	625,060	-0.41(-1.89%)
Apr 06, 2020	19.36	21.82	19.02	21.65	650,025	+3.10(+16.71%)
Apr 03, 2020	18.40	18.75	17.88	18.55	376,200	+0.15(+0.82%)
Apr 02, 2020	17.68	18.57	17.45	18.40	234,143	+0.59(+3.31%)
Apr 01, 2020	18.15	18.59	17.61	17.81	318,850	-1.12(-5.92%)
Mar 31, 2020	18.87	19.74	18.53	18.93	494,368	+0.09(+0.48%)
Mar 30, 2020	18.31	18.99	17.68	18.84	518,919	+0.81(+4.49%)
Mar 27, 2020	17.76	18.55	17.09	18.03	564,700	-0.53(-2.86%)
Mar 26, 2020	18.42	18.88	17.90	18.56	407,762	+0.26(+1.42%)
Mar 25, 2020	18.50	19.36	17.49	18.30	583,362	-0.20(-1.08%)
Mar 24, 2020	17.60	18.68	17.07	18.50	858,233	+2.07(+12.60%)
Mar 23, 2020	16.61	17.28	15.03	16.43	703,093	+0.30(+1.86%)
Mar 20, 2020	17.43	18.34	15.89	16.13	674,500	-0.91(-5.34%)
Mar 19, 2020	16.61	17.87	15.93	17.04	521,980	+0.43(+2.59%)
Mar 18, 2020	16.79	17.48	15.43	16.61	912,720	-1.82(-9.88%)
Mar 17, 2020	17.56	18.77	16.55	18.43	893,722	+1.33(+7.78%)
Mar 16, 2020	17.24	17.60	15.53	17.10	1,075,875	-2.60(-13.20%)
Mar 13, 2020	19.63	19.83	17.51	19.70	780,100	+1.36(+7.42%)
Mar 12, 2020	18.94	19.60	17.00	18.34	843,937	-2.48(-11.91%)
Mar 11, 2020	21.34	22.02	20.47	20.82	661,394	-1.52(-6.80%)
Mar 10, 2020	21.80	22.37	20.42	22.34	720,960	+1.75(+8.50%)
Mar 09, 2020	21.94	22.35	20.29	20.59	642,046	-3.42(-14.24%)
Mar 06, 2020	24.00	24.28	22.24	24.01	614,700	-1.10(-4.38%)
Mar 05, 2020	25.06	25.89	24.85	25.11	434,858	-0.84(-3.24%)
Mar 04, 2020	26.11	26.17	25.20	25.95	329,231	+0.58(+2.29%)
Mar 03, 2020	26.60	27.20	25.03	25.37	309,059	-1.20(-4.52%)
Mar 02, 2020	25.58	26.65	24.74	26.57	413,390	+1.30(+5.14%)
Feb 28, 2020	22.78	25.37	22.77	25.27	967,800	+1.13(+4.68%)
Feb 27, 2020	25.31	25.53	24.09	24.14	751,769	-2.10(-8.00%)
Feb 26, 2020	26.65	27.06	25.97	26.24	272,424	-0.49(-1.83%)
Feb 25, 2020	28.20	28.27	26.60	26.73	434,460	-1.28(-4.57%)
Feb 24, 2020	28.30	28.78	27.78	28.01	343,521	-1.80(-6.04%)
Feb 21, 2020	30.85	30.85	29.50	29.81	534,600	-1.25(-4.02%)
Feb 20, 2020	30.27	31.07	29.58	31.06	503,987	+0.54(+1.77%)
Feb 19, 2020	29.25	30.83	29.20	30.52	575,903	+1.32(+4.52%)
Feb 18, 2020	29.12	29.37	28.78	29.20	472,872	-0.43(-1.45%)
Feb 14, 2020	29.72	29.83	29.16	29.63	323,900	-0.11(-0.37%)
Feb 13, 2020	29.46	29.96	29.46	29.74	338,259	-0.01(-0.03%)
Feb 12, 2020	30.05	30.52	29.52	29.75	381,852	+0.07(+0.24%)
Feb 11, 2020	29.50	30.19	29.33	29.68	341,750	+0.59(+2.03%)
Feb 10, 2020	28.60	29.14	28.27	29.09	263,373	+0.40(+1.39%)
Feb 07, 2020	30.02	30.37	28.55	28.69	365,400	-1.76(-5.78%)
Feb 06, 2020	31.66	31.68	30.36	30.45	317,680	-0.95(-3.03%)
Feb 05, 2020	31.66	31.86	30.62	31.40	431,063	+0.43(+1.39%)
Feb 04, 2020	29.42	31.03	29.00	30.97	523,704	+2.16(+7.50%)
Feb 03, 2020	28.48	28.88	28.16	28.81	497,047	+0.39(+1.37%)
Jan 31, 2020	29.49	29.61	28.32	28.42	590,200	-1.37(-4.60%)
Jan 30, 2020	30.76	31.19	29.26	29.79	1,179,080	-0.93(-3.03%)
Jan 29, 2020	30.53	31.31	29.43	30.72	3,350,367	+4.45(+16.94%)
Jan 28, 2020	27.35	27.62	25.92	26.27	1,205,907	-0.93(-3.42%)
Jan 27, 2020	28.00	28.59	27.17	27.20	893,171	-1.70(-5.88%)
Jan 24, 2020	30.35	30.35	28.75	28.90	480,500	-1.14(-3.79%)
Jan 23, 2020	29.61	30.12	28.89	30.04	341,024	+0.41(+1.38%)
Jan 22, 2020	29.50	30.10	29.45	29.63	404,174	+0.29(+0.99%)
Jan 21, 2020	28.97	29.37	28.61	29.34	491,477	+0.36(+1.24%)
Jan 17, 2020	28.81	29.33	28.38	28.98	523,400	+0.49(+1.72%)
Jan 16, 2020	27.91	28.75	27.79	28.49	420,638	+1.03(+3.75%)
Jan 15, 2020	27.51	27.98	27.19	27.46	290,338	+0.10(+0.37%)
Jan 14, 2020	27.12	27.46	26.70	27.36	255,528	+0.35(+1.30%)
Jan 13, 2020	26.52	27.25	26.52	27.01	353,509	+0.60(+2.27%)
Jan 10, 2020	26.49	26.80	26.26	26.41	225,300	+0.02(+0.08%)
Jan 09, 2020	26.83	26.96	26.34	26.39	180,866	-0.18(-0.70%)
Jan 08, 2020	26.56	26.86	26.21	26.57	175,507	-0.00(-0.02%)
Jan 07, 2020	26.83	27.17	26.53	26.58	231,444	-0.12(-0.43%)
Jan 06, 2020	25.78	26.80	25.50	26.70	371,757	+0.62(+2.36%)
Jan 03, 2020	25.83	26.55	25.67	26.08	245,100	-0.22(-0.84%)