BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF)

Exchange: NYSE

$9.47 ($0.05) 0.53%

Data as of Dec. 3, 2021

Dec. 3, 2021
BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc - Daily Information
Click for more stock information on BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc.
Daily Information Data
Date Dec. 3, 2021
Open $9.40
Previous Close $9.47
High $9.47
Low $9.29
Adjusted Open $9.40
Previous Adjusted Close $9.47
Adjusted High $9.47
Adjusted Low $9.29

About BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF)

Dreyfus Alcentra Global Credit Income 2024 Target Term Fund Inc

Historical Stock Data for BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF)
Date Open High Low Close Adj.Close Volume
2021-12-03 $9.40 $9.47 $9.29 $9.47 $9.47 35,748
2021-12-02 $9.42 $9.48 $9.37 $9.42 $9.42 10,038
2021-12-01 $9.41 $9.45 $9.38 $9.45 $9.45 12,651
2021-11-30 $9.48 $9.48 $9.35 $9.45 $9.45 46,658
2021-11-29 $9.33 $9.45 $9.32 $9.45 $9.45 42,197
2021-11-26 $9.26 $9.39 $9.26 $9.31 $9.31 6,324
2021-11-24 $9.25 $9.38 $9.25 $9.33 $9.33 33,332
2021-11-23 $9.31 $9.38 $9.26 $9.32 $9.32 62,519
2021-11-22 $9.41 $9.46 $9.24 $9.27 $9.27 60,098
2021-11-19 $9.50 $9.50 $9.41 $9.43 $9.43 52,968
2021-11-18 $9.53 $9.54 $9.48 $9.52 $9.52 72,864
2021-11-17 $9.55 $9.60 $9.52 $9.60 $9.60 20,401
2021-11-16 $9.56 $9.56 $9.52 $9.54 $9.54 32,350
2021-11-15 $9.55 $9.56 $9.53 $9.56 $9.56 6,428
2021-11-12 $9.55 $9.60 $9.50 $9.60 $9.60 21,060
2021-11-11 $9.57 $9.57 $9.52 $9.53 $9.53 30,820
2021-11-10 $9.56 $9.82 $9.56 $9.57 $9.57 16,421
2021-11-09 $9.57 $9.57 $9.56 $9.57 $9.57 4,595
2021-11-08 $9.61 $9.62 $9.57 $9.61 $9.61 14,553
2021-11-05 $9.59 $9.69 $9.55 $9.62 $9.57 28,978
2021-11-04 $9.54 $9.60 $9.54 $9.60 $9.55 11,381
2021-11-03 $9.54 $9.59 $9.52 $9.59 $9.54 9,110
2021-11-02 $9.57 $9.57 $9.54 $9.54 $9.49 19,947
2021-11-01 $9.53 $9.57 $9.53 $9.57 $9.52 1,094
2021-10-29 $9.50 $9.60 $9.50 $9.52 $9.47 7,534
2021-10-28 $9.56 $9.60 $9.50 $9.60 $9.55 37,119
2021-10-27 $9.53 $9.57 $9.50 $9.56 $9.51 29,789
2021-10-26 $9.49 $9.53 $9.49 $9.52 $9.47 10,882
2021-10-25 $9.45 $9.57 $9.45 $9.53 $9.48 37,755
2021-10-22 $9.48 $9.50 $9.40 $9.44 $9.39 22,767
2021-10-21 $9.50 $9.56 $9.43 $9.47 $9.42 48,772
2021-10-20 $9.52 $9.54 $9.52 $9.53 $9.48 2,676
2021-10-19 $9.60 $9.60 $9.50 $9.54 $9.49 21,016
2021-10-18 $9.58 $9.58 $9.57 $9.57 $9.52 15,051
2021-10-15 $9.56 $9.58 $9.50 $9.57 $9.52 17,040
2021-10-14 $9.42 $9.60 $9.42 $9.60 $9.55 24,424
2021-10-13 $9.48 $9.53 $9.40 $9.42 $9.37 36,152
2021-10-12 $9.51 $9.53 $9.48 $9.51 $9.41 17,044
2021-10-11 $9.52 $9.53 $9.49 $9.51 $9.41 13,482
2021-10-08 $9.52 $9.52 $9.49 $9.49 $9.39 2,416
2021-10-07 $9.49 $9.53 $9.49 $9.50 $9.40 15,385
2021-10-06 $9.48 $9.53 $9.48 $9.52 $9.42 22,401
2021-10-05 $9.47 $9.49 $9.47 $9.49 $9.39 4,555
2021-10-04 $9.47 $9.47 $9.45 $9.45 $9.35 5,377
2021-10-01 $9.47 $9.47 $9.44 $9.46 $9.36 22,850
2021-09-30 $9.49 $9.53 $9.44 $9.47 $9.37 21,539
2021-09-29 $9.45 $9.49 $9.45 $9.49 $9.39 9,136
2021-09-28 $9.55 $9.55 $9.38 $9.38 $9.28 18,469
2021-09-27 $9.55 $9.55 $9.46 $9.55 $9.45 14,561
2021-09-24 $9.52 $9.55 $9.44 $9.53 $9.43 20,664
2021-09-23 $9.48 $9.52 $9.48 $9.52 $9.42 43,138
2021-09-22 $9.37 $9.52 $9.33 $9.39 $9.29 45,970
2021-09-21 $9.51 $9.51 $9.29 $9.29 $9.19 26,407
2021-09-20 $9.44 $9.52 $9.44 $9.45 $9.35 11,190
2021-09-17 $9.54 $9.54 $9.43 $9.43 $9.33 13,326
2021-09-16 $9.54 $9.54 $9.48 $9.54 $9.44 20,236
2021-09-15 $9.49 $9.54 $9.48 $9.54 $9.44 21,099
2021-09-14 $9.54 $9.55 $9.50 $9.51 $9.41 29,205
2021-09-13 $9.55 $9.60 $9.50 $9.52 $9.42 31,828
2021-09-10 $9.55 $9.60 $9.55 $9.56 $9.46 20,737
2021-09-09 $9.51 $9.54 $9.51 $9.54 $9.44 3,823
2021-09-08 $9.55 $9.56 $9.51 $9.56 $9.41 9,738
2021-09-07 $9.55 $9.55 $9.50 $9.55 $9.40 8,153
2021-09-03 $9.57 $9.58 $9.50 $9.51 $9.36 18,456
2021-09-02 $9.54 $9.58 $9.54 $9.57 $9.42 5,680
2021-09-01 $9.58 $9.58 $9.50 $9.57 $9.42 19,569
2021-08-31 $9.54 $9.58 $9.48 $9.58 $9.43 24,800
2021-08-30 $9.50 $9.58 $9.49 $9.55 $9.40 3,124
2021-08-27 $9.52 $9.58 $9.50 $9.54 $9.39 18,614
2021-08-26 $9.50 $9.54 $9.50 $9.52 $9.37 34,957
2021-08-25 $9.55 $9.58 $9.49 $9.50 $9.35 34,078
2021-08-24 $9.52 $9.56 $9.51 $9.53 $9.38 30,508
2021-08-23 $9.54 $9.54 $9.49 $9.52 $9.37 47,320
2021-08-20 $9.58 $9.58 $9.53 $9.57 $9.42 7,875
2021-08-19 $9.52 $9.62 $9.52 $9.52 $9.37 23,583
2021-08-18 $9.60 $9.63 $9.55 $9.57 $9.42 17,563
2021-08-17 $9.52 $9.64 $9.52 $9.63 $9.48 26,417
2021-08-16 $9.59 $9.64 $9.48 $9.50 $9.35 24,312
2021-08-13 $9.67 $9.67 $9.52 $9.53 $9.38 10,776
2021-08-12 $9.64 $9.64 $9.53 $9.59 $9.44 4,829
2021-08-11 $9.55 $9.59 $9.50 $9.59 $9.44 19,124
2021-08-10 $9.52 $9.58 $9.48 $9.57 $9.42 39,455
2021-08-09 $9.57 $9.60 $9.54 $9.58 $9.38 29,874
2021-08-06 $9.59 $9.60 $9.55 $9.58 $9.38 12,003
2021-08-05 $9.52 $9.59 $9.51 $9.55 $9.35 27,834
2021-08-04 $9.55 $9.58 $9.45 $9.48 $9.28 41,437
2021-08-03 $9.64 $9.74 $9.48 $9.54 $9.34 90,348
2021-08-02 $9.63 $9.70 $9.62 $9.63 $9.43 42,800
2021-07-30 $9.60 $9.69 $9.57 $9.60 $9.40 9,330
2021-07-29 $9.74 $9.77 $9.62 $9.70 $9.50 29,240
2021-07-28 $9.77 $9.77 $9.55 $9.56 $9.36 15,548
2021-07-27 $9.73 $9.73 $9.58 $9.58 $9.38 21,241
2021-07-26 $9.73 $9.80 $9.68 $9.76 $9.56 11,072
2021-07-23 $9.64 $9.80 $9.63 $9.67 $9.47 6,240
2021-07-22 $9.83 $9.83 $9.67 $9.70 $9.50 35,339
2021-07-21 $9.62 $9.80 $9.62 $9.74 $9.54 15,227
2021-07-20 $9.77 $9.84 $9.60 $9.84 $9.64 15,814
2021-07-19 $9.63 $9.79 $9.61 $9.71 $9.51 30,994
2021-07-16 $9.72 $9.85 $9.54 $9.64 $9.44 36,088
2021-07-15 $9.56 $9.67 $9.51 $9.61 $9.41 16,542
2021-07-14 $9.58 $9.68 $9.50 $9.57 $9.37 35,469
2021-07-13 $9.52 $9.63 $9.48 $9.58 $9.38 5,354
2021-07-12 $9.39 $9.50 $9.39 $9.48 $9.28 21,135
2021-07-09 $9.36 $9.47 $9.32 $9.43 $9.23 50,923
2021-07-08 $9.51 $9.51 $9.42 $9.44 $9.24 22,861
2021-07-07 $9.50 $9.54 $9.49 $9.49 $9.29 18,575
2021-07-06 $9.74 $9.74 $9.61 $9.61 $9.36 41,959
2021-07-02 $9.64 $9.75 $9.59 $9.70 $9.45 17,156
2021-07-01 $9.66 $9.70 $9.56 $9.63 $9.38 43,302
2021-06-30 $9.63 $9.66 $9.60 $9.60 $9.35 15,489
2021-06-29 $9.55 $9.57 $9.47 $9.50 $9.25 11,214
2021-06-28 $9.34 $9.62 $9.34 $9.54 $9.29 68,641
2021-06-25 $9.49 $9.58 $9.42 $9.42 $9.18 55,891
2021-06-24 $9.63 $9.63 $9.49 $9.51 $9.26 32,261
2021-06-23 $9.57 $9.62 $9.45 $9.62 $9.37 56,982
2021-06-22 $9.44 $9.53 $9.42 $9.46 $9.22 21,415
2021-06-21 $9.40 $9.55 $9.36 $9.43 $9.19 43,290
2021-06-18 $9.49 $9.49 $9.37 $9.40 $9.16 23,986
2021-06-17 $9.42 $9.45 $9.40 $9.43 $9.19 30,879
2021-06-16 $9.36 $9.50 $9.36 $9.41 $9.17 53,159
2021-06-15 $9.35 $9.48 $9.33 $9.44 $9.20 35,257
2021-06-14 $9.40 $9.47 $9.30 $9.39 $9.15 37,196
2021-06-11 $9.34 $9.49 $9.34 $9.40 $9.16 54,312
2021-06-10 $9.40 $9.49 $9.32 $9.44 $9.20 87,977
2021-06-09 $9.37 $9.45 $9.36 $9.36 $9.12 82,388
2021-06-08 $9.32 $9.45 $9.32 $9.37 $9.13 18,932
2021-06-07 $9.50 $9.55 $9.44 $9.45 $9.16 37,186
2021-06-04 $9.55 $9.55 $9.42 $9.51 $9.22 27,588
2021-06-03 $9.53 $9.60 $9.51 $9.59 $9.29 24,067
2021-06-02 $9.61 $9.63 $9.56 $9.60 $9.30 21,107
2021-06-01 $9.69 $9.69 $9.50 $9.65 $9.35 33,356
2021-05-28 $9.59 $9.69 $9.53 $9.56 $9.26 31,294
2021-05-27 $9.83 $9.83 $9.56 $9.59 $9.29 37,043
2021-05-26 $9.75 $9.83 $9.61 $9.72 $9.42 90,404
2021-05-25 $9.70 $9.70 $9.62 $9.65 $9.35 12,659
2021-05-24 $9.65 $9.70 $9.54 $9.64 $9.34 14,947
2021-05-21 $9.58 $9.70 $9.55 $9.62 $9.32 41,347
2021-05-20 $9.49 $9.70 $9.49 $9.62 $9.32 14,257
2021-05-19 $9.49 $9.62 $9.49 $9.54 $9.24 34,827
2021-05-18 $9.53 $9.55 $9.50 $9.50 $9.21 18,428
2021-05-17 $9.52 $9.70 $9.52 $9.53 $9.23 22,850
2021-05-14 $9.65 $9.69 $9.51 $9.56 $9.26 8,246
2021-05-13 $9.53 $9.81 $9.44 $9.71 $9.41 24,457
2021-05-12 $9.57 $9.60 $9.40 $9.47 $9.18 37,313
2021-05-11 $9.64 $9.67 $9.49 $9.58 $9.28 21,917
2021-05-10 $9.60 $9.84 $9.60 $9.74 $9.39 26,791
2021-05-07 $9.44 $9.99 $9.44 $9.68 $9.33 24,921
2021-05-06 $9.58 $9.58 $9.36 $9.37 $9.03 31,433
2021-05-05 $9.50 $9.58 $9.50 $9.52 $9.18 16,021
2021-05-04 $9.50 $9.50 $9.40 $9.48 $9.14 28,381
2021-05-03 $9.44 $9.47 $9.35 $9.47 $9.13 6,685
2021-04-30 $9.37 $9.44 $9.35 $9.43 $9.09 24,768
2021-04-29 $9.36 $9.40 $9.32 $9.32 $8.98 33,045
2021-04-28 $9.44 $9.44 $9.31 $9.34 $9.00 26,220
2021-04-27 $9.35 $9.44 $9.35 $9.43 $9.09 16,801
2021-04-26 $9.38 $9.44 $9.35 $9.43 $9.09 9,381
2021-04-23 $9.47 $9.47 $9.32 $9.32 $8.98 23,419
2021-04-22 $9.38 $9.47 $9.33 $9.42 $9.08 39,733
2021-04-21 $9.41 $9.45 $9.34 $9.41 $9.07 24,430
2021-04-20 $9.47 $9.47 $9.35 $9.36 $9.02 18,384
2021-04-19 $9.46 $9.46 $9.34 $9.44 $9.10 14,788
2021-04-16 $9.33 $9.44 $9.26 $9.42 $9.08 55,867
2021-04-15 $9.34 $9.36 $9.26 $9.26 $8.93 32,755
2021-04-14 $9.27 $9.38 $9.27 $9.35 $9.01 22,849
2021-04-13 $9.26 $9.42 $9.26 $9.42 $9.08 38,617
2021-04-12 $9.27 $9.36 $9.23 $9.36 $9.02 33,808
2021-04-09 $9.20 $9.28 $9.15 $9.26 $8.93 38,138
2021-04-08 $9.20 $9.24 $9.05 $9.16 $8.83 107,571
2021-04-07 $9.30 $9.31 $9.15 $9.17 $8.79 108,321
2021-04-06 $9.31 $9.42 $9.17 $9.23 $8.85 117,878
2021-04-05 $9.38 $9.38 $9.29 $9.37 $8.98 15,547
2021-04-01 $9.34 $9.39 $9.28 $9.31 $8.93 50,474
2021-03-31 $9.32 $9.38 $9.31 $9.38 $8.99 18,202
2021-03-30 $9.29 $9.32 $9.27 $9.31 $8.93 33,362
2021-03-29 $9.29 $9.32 $9.28 $9.28 $8.90 27,355
2021-03-26 $9.38 $9.38 $9.29 $9.32 $8.94 14,794
2021-03-25 $9.37 $9.37 $9.28 $9.34 $8.95 55,524
2021-03-24 $9.28 $9.38 $9.28 $9.36 $8.97 25,237
2021-03-23 $9.27 $9.31 $9.27 $9.29 $8.91 22,256
2021-03-22 $9.26 $9.31 $9.25 $9.29 $8.91 16,350
2021-03-19 $9.27 $9.30 $9.25 $9.25 $8.87 40,290
2021-03-18 $9.25 $9.30 $9.25 $9.28 $8.90 23,327
2021-03-17 $9.27 $9.37 $9.23 $9.26 $8.88 18,408
2021-03-16 $9.28 $9.39 $9.25 $9.27 $8.89 59,074
2021-03-15 $9.16 $9.35 $9.16 $9.29 $8.91 58,164
2021-03-12 $9.21 $9.27 $9.11 $9.19 $8.81 87,033
2021-03-11 $9.24 $9.31 $9.21 $9.25 $8.87 92,847
2021-03-10 $9.20 $9.26 $9.20 $9.24 $8.86 68,111
2021-03-09 $9.22 $9.28 $9.22 $9.25 $8.82 50,878
2021-03-08 $9.25 $9.25 $9.20 $9.22 $8.79 55,918
2021-03-05 $9.12 $9.23 $9.10 $9.23 $8.80 59,457
2021-03-04 $9.14 $9.31 $9.12 $9.13 $8.71 67,192
2021-03-03 $9.07 $9.11 $8.95 $9.10 $8.68 26,189
2021-03-02 $9.06 $9.10 $8.96 $8.97 $8.55 33,937
2021-03-01 $9.06 $9.14 $9.02 $9.03 $8.61 27,528
2021-02-26 $8.93 $9.04 $8.93 $9.00 $8.58 47,414
2021-02-25 $9.01 $9.05 $8.92 $8.92 $8.51 21,718
2021-02-24 $9.00 $9.02 $8.89 $9.02 $8.60 37,044
2021-02-23 $9.06 $9.06 $8.85 $8.92 $8.51 43,565
2021-02-22 $9.05 $9.08 $9.02 $9.03 $8.61 27,279
2021-02-19 $8.99 $9.05 $8.88 $9.05 $8.63 17,339
2021-02-18 $8.92 $9.04 $8.91 $8.96 $8.54 34,227
2021-02-17 $8.99 $9.04 $8.87 $8.92 $8.51 40,496
2021-02-16 $8.99 $9.10 $8.94 $8.98 $8.56 29,024
2021-02-12 $9.02 $9.11 $9.01 $9.04 $8.62 24,636
2021-02-11 $9.03 $9.03 $8.93 $9.03 $8.61 39,768
2021-02-10 $8.90 $9.07 $8.86 $9.00 $8.58 43,507
2021-02-09 $8.93 $8.99 $8.88 $8.90 $8.49 46,012
2021-02-08 $8.91 $8.95 $8.91 $8.93 $8.52 14,245
2021-02-05 $8.89 $8.97 $8.87 $8.96 $8.50 43,571
2021-02-04 $8.87 $8.92 $8.80 $8.90 $8.44 46,921
2021-02-03 $8.72 $8.85 $8.72 $8.85 $8.39 70,791
2021-02-02 $8.75 $8.84 $8.75 $8.82 $8.36 26,680
2021-02-01 $8.68 $8.78 $8.68 $8.78 $8.33 22,864
2021-01-29 $8.65 $8.79 $8.65 $8.69 $8.24 37,476
2021-01-28 $8.82 $8.82 $8.72 $8.73 $8.28 17,669
2021-01-27 $8.76 $8.81 $8.68 $8.72 $8.27 36,587
2021-01-26 $8.70 $8.80 $8.70 $8.78 $8.33 24,105
2021-01-25 $8.67 $8.79 $8.67 $8.74 $8.29 34,084
2021-01-22 $8.76 $8.81 $8.67 $8.71 $8.26 32,819
2021-01-21 $8.78 $8.83 $8.76 $8.82 $8.36 27,749
2021-01-20 $8.68 $8.81 $8.68 $8.77 $8.32 20,711
2021-01-19 $8.60 $8.83 $8.60 $8.77 $8.32 23,765
2021-01-15 $8.65 $8.75 $8.61 $8.73 $8.28 28,951
2021-01-14 $8.67 $8.72 $8.63 $8.70 $8.25 32,738
2021-01-13 $8.65 $8.65 $8.53 $8.62 $8.17 20,972
2021-01-12 $8.51 $8.56 $8.51 $8.56 $8.12 58,680
2021-01-11 $8.54 $8.67 $8.50 $8.50 $8.06 63,884
2021-01-08 $8.63 $8.68 $8.61 $8.66 $8.21 27,999
2021-01-07 $8.57 $8.77 $8.57 $8.66 $8.21 40,511
2021-01-06 $8.54 $8.60 $8.52 $8.54 $8.10 17,784
2021-01-05 $8.53 $8.60 $8.50 $8.58 $8.14 42,217
2021-01-04 $8.53 $8.59 $8.48 $8.51 $8.07 60,495
2020-12-31 $8.44 $8.50 $8.44 $8.49 $8.05 64,691
2020-12-30 $8.48 $8.49 $8.40 $8.43 $7.99 96,248
2020-12-29 $8.42 $8.48 $8.42 $8.44 $8.00 58,863
2020-12-28 $8.49 $8.53 $8.44 $8.47 $7.98 142,997
2020-12-24 $8.44 $8.53 $8.44 $8.47 $7.98 17,862
2020-12-23 $8.46 $8.72 $8.43 $8.48 $7.99 58,852
2020-12-22 $8.48 $8.48 $8.41 $8.41 $7.93 37,470
2020-12-21 $8.44 $8.44 $8.30 $8.41 $7.93 132,853
2020-12-18 $8.46 $8.48 $8.42 $8.47 $7.98 56,292
2020-12-17 $8.51 $8.51 $8.41 $8.43 $7.95 60,738
2020-12-16 $8.40 $8.43 $8.37 $8.39 $7.91 31,184
2020-12-15 $8.40 $8.44 $8.37 $8.38 $7.90 68,202
2020-12-14 $8.42 $8.50 $8.37 $8.37 $7.89 56,109
2020-12-11 $8.50 $8.52 $8.44 $8.48 $7.99 35,100
2020-12-10 $8.51 $8.51 $8.40 $8.45 $7.97 51,619
2020-12-09 $8.46 $8.54 $8.46 $8.46 $7.98 24,794
2020-12-08 $8.52 $8.52 $8.41 $8.49 $8.00 78,080
2020-12-07 $8.64 $8.64 $8.43 $8.47 $7.98 88,737
2020-12-04 $8.48 $8.56 $8.48 $8.52 $7.98 50,832
2020-12-03 $8.46 $8.49 $8.45 $8.45 $7.92 18,076
2020-12-02 $8.41 $8.46 $8.36 $8.42 $7.89 30,269
2020-12-01 $8.41 $8.49 $8.31 $8.39 $7.86 47,509
2020-11-30 $8.20 $8.44 $8.18 $8.39 $7.86 84,305
2020-11-27 $8.14 $8.19 $8.14 $8.18 $7.67 9,936
2020-11-25 $8.14 $8.17 $8.08 $8.12 $7.61 29,164
2020-11-24 $8.06 $8.11 $8.04 $8.07 $7.56 51,859
2020-11-23 $8.17 $8.17 $7.97 $8.05 $7.54 59,826
2020-11-20 $8.09 $8.13 $8.03 $8.08 $7.57 41,238
2020-11-19 $8.02 $8.11 $8.02 $8.09 $7.58 62,572
2020-11-18 $8.10 $8.13 $8.02 $8.05 $7.54 56,033
2020-11-17 $8.00 $8.08 $8.00 $8.06 $7.55 61,620
2020-11-16 $8.04 $8.04 $7.93 $7.96 $7.46 65,639
2020-11-13 $7.92 $8.02 $7.91 $7.93 $7.43 39,136
2020-11-12 $7.98 $8.06 $7.90 $7.95 $7.45 67,246
2020-11-11 $7.93 $8.07 $7.93 $8.05 $7.54 30,243
2020-11-10 $7.89 $8.04 $7.89 $7.91 $7.41 37,157
2020-11-09 $7.86 $8.00 $7.86 $7.93 $7.43 13,954
2020-11-06 $7.96 $7.96 $7.89 $7.90 $7.36 23,837
2020-11-05 $7.85 $7.99 $7.83 $7.93 $7.38 43,550
2020-11-04 $7.84 $7.84 $7.78 $7.84 $7.30 13,200
2020-11-03 $7.63 $7.77 $7.62 $7.66 $7.13 33,074
2020-11-02 $7.65 $7.70 $7.45 $7.62 $7.10 26,940
2020-10-30 $7.69 $7.71 $7.57 $7.59 $7.07 28,723
2020-10-29 $7.70 $7.80 $7.65 $7.66 $7.13 37,654
2020-10-28 $7.88 $7.91 $7.71 $7.71 $7.18 39,883
2020-10-27 $7.79 $7.86 $7.78 $7.85 $7.31 18,544
2020-10-26 $7.82 $7.84 $7.75 $7.83 $7.29 44,191
2020-10-23 $7.82 $7.89 $7.75 $7.77 $7.24 38,983
2020-10-22 $7.87 $7.88 $7.80 $7.80 $7.26 14,554
2020-10-21 $7.94 $7.94 $7.80 $7.86 $7.32 41,225
2020-10-20 $7.81 $7.92 $7.80 $7.88 $7.34 32,416
2020-10-19 $7.91 $7.92 $7.80 $7.80 $7.26 27,393
2020-10-16 $7.89 $7.92 $7.80 $7.85 $7.31 56,873
2020-10-15 $7.95 $7.95 $7.88 $7.90 $7.36 46,784
2020-10-14 $7.95 $8.05 $7.93 $7.93 $7.38 23,808
2020-10-13 $8.08 $8.08 $7.95 $7.95 $7.40 13,353
2020-10-12 $8.04 $8.12 $8.04 $8.11 $7.51 13,259
2020-10-09 $8.14 $8.14 $8.04 $8.08 $7.48 6,196
2020-10-08 $7.96 $8.04 $7.96 $7.98 $7.39 23,862
2020-10-07 $8.01 $8.04 $7.94 $7.96 $7.37 38,960
2020-10-06 $7.98 $8.00 $7.95 $7.95 $7.36 13,288
2020-10-05 $7.98 $7.98 $7.87 $7.90 $7.31 28,477
2020-10-02 $8.00 $8.01 $7.88 $7.88 $7.29 21,551
2020-10-01 $7.98 $8.05 $7.96 $8.01 $7.41 11,920
2020-09-30 $7.93 $8.04 $7.93 $8.04 $7.44 12,349
2020-09-29 $7.92 $8.00 $7.91 $7.91 $7.32 13,761
2020-09-28 $8.02 $8.05 $7.86 $7.97 $7.38 53,577
2020-09-25 $8.19 $8.20 $7.97 $7.97 $7.38 27,722
2020-09-24 $8.05 $8.13 $8.05 $8.13 $7.52 21,225
2020-09-23 $8.22 $8.22 $8.07 $8.07 $7.47 15,896
2020-09-22 $8.04 $8.27 $8.04 $8.22 $7.61 18,051
2020-09-21 $8.05 $8.14 $7.99 $8.05 $7.45 23,796
2020-09-18 $8.10 $8.23 $8.07 $8.15 $7.54 26,986
2020-09-17 $8.09 $8.15 $8.08 $8.15 $7.54 15,881
2020-09-16 $8.16 $8.25 $8.07 $8.07 $7.47 26,420
2020-09-15 $8.05 $8.18 $8.05 $8.11 $7.51 49,670
2020-09-14 $8.07 $8.23 $8.04 $8.10 $7.50 8,773
2020-09-11 $8.16 $8.16 $8.08 $8.08 $7.48 3,359
2020-09-10 $8.03 $8.22 $8.03 $8.22 $7.61 13,787
2020-09-09 $8.19 $8.19 $8.14 $8.14 $7.49 2,762
2020-09-08 $8.10 $8.16 $8.10 $8.11 $7.46 45,990
2020-09-04 $8.15 $8.25 $8.14 $8.19 $7.53 6,945
2020-09-03 $8.13 $8.25 $8.13 $8.20 $7.54 25,887
2020-09-02 $8.21 $8.25 $8.17 $8.24 $7.58 29,323
2020-09-01 $8.25 $8.25 $8.16 $8.17 $7.52 26,651
2020-08-31 $8.10 $8.21 $8.10 $8.12 $7.47 39,081
2020-08-28 $8.13 $8.18 $8.10 $8.13 $7.48 22,626
2020-08-27 $8.12 $8.16 $8.10 $8.15 $7.50 31,651
2020-08-26 $8.06 $8.15 $8.00 $8.15 $7.50 14,588
2020-08-25 $8.01 $8.18 $8.01 $8.12 $7.47 49,648
2020-08-24 $8.00 $8.11 $8.00 $8.05 $7.40 18,929
2020-08-21 $8.01 $8.04 $7.97 $8.04 $7.40 34,363
2020-08-20 $7.89 $7.99 $7.85 $7.99 $7.35 29,595
2020-08-19 $7.93 $8.00 $7.93 $7.98 $7.34 19,771
2020-08-18 $8.06 $8.06 $7.73 $8.00 $7.36 97,629
2020-08-17 $8.05 $8.24 $8.03 $8.03 $7.39 25,024
2020-08-14 $8.05 $8.11 $8.02 $8.09 $7.44 35,375
2020-08-13 $8.00 $8.11 $7.94 $8.08 $7.43 25,315
2020-08-12 $8.00 $8.15 $7.92 $7.93 $7.29 63,668
2020-08-11 $8.04 $8.18 $7.90 $7.94 $7.30 42,074
2020-08-10 $8.04 $8.13 $8.04 $8.08 $7.39 10,200
2020-08-07 $8.10 $8.11 $8.03 $8.07 $7.38 25,380
2020-08-06 $8.08 $8.14 $8.07 $8.09 $7.40 24,655
2020-08-05 $8.11 $8.11 $8.00 $8.10 $7.40 92,595
2020-08-04 $8.10 $8.16 $8.08 $8.10 $7.40 8,744
2020-08-03 $8.25 $8.25 $8.01 $8.08 $7.39 25,882
2020-07-31 $8.28 $8.28 $8.10 $8.25 $7.54 28,854
2020-07-30 $8.10 $8.23 $8.10 $8.22 $7.51 6,212
2020-07-29 $8.16 $8.17 $8.01 $8.17 $7.47 18,134
2020-07-28 $7.98 $8.10 $7.94 $8.10 $7.40 12,396
2020-07-27 $7.71 $8.10 $7.71 $8.08 $7.38 31,483
2020-07-24 $8.05 $8.09 $7.74 $7.84 $7.17 23,438
2020-07-23 $8.05 $8.08 $8.00 $8.05 $7.36 21,268
2020-07-22 $8.05 $8.09 $7.95 $7.99 $7.30 30,246
2020-07-21 $7.95 $7.97 $7.89 $7.95 $7.27 14,906
2020-07-20 $7.89 $7.98 $7.88 $7.90 $7.22 16,406
2020-07-17 $7.78 $7.90 $7.78 $7.90 $7.22 23,331
2020-07-16 $7.69 $7.86 $7.69 $7.83 $7.16 14,465
2020-07-15 $7.85 $7.89 $7.80 $7.84 $7.16 29,745
2020-07-14 $7.79 $7.86 $7.76 $7.85 $7.18 7,817
2020-07-13 $7.83 $7.95 $7.75 $7.75 $7.08 34,034
2020-07-10 $7.69 $7.85 $7.69 $7.82 $7.15 15,271
2020-07-09 $7.89 $7.89 $7.77 $7.79 $7.12 28,820
2020-07-08 $7.83 $7.94 $7.78 $7.89 $7.21 34,576
2020-07-07 $7.82 $8.03 $7.72 $7.84 $7.17 41,994
2020-07-06 $7.81 $7.91 $7.77 $7.85 $7.13 23,350
2020-07-02 $7.80 $7.83 $7.72 $7.76 $7.05 24,944
2020-07-01 $7.70 $7.73 $7.55 $7.73 $7.02 14,827
2020-06-30 $7.64 $7.67 $7.48 $7.66 $6.96 14,119
2020-06-29 $7.58 $7.76 $7.58 $7.65 $6.95 15,503
2020-06-26 $7.74 $7.82 $7.54 $7.81 $7.09 62,659
2020-06-25 $7.76 $8.00 $7.67 $7.73 $7.02 8,421
2020-06-24 $7.85 $7.93 $7.67 $7.78 $7.07 25,658
2020-06-23 $7.76 $7.83 $7.74 $7.76 $7.05 9,093
2020-06-22 $7.96 $7.96 $7.76 $7.77 $7.06 8,791
2020-06-19 $7.80 $7.87 $7.68 $7.72 $7.01 12,955
2020-06-18 $7.76 $7.82 $7.71 $7.77 $7.05 10,393
2020-06-17 $7.80 $7.87 $7.71 $7.73 $7.02 35,408
2020-06-16 $7.98 $7.98 $7.79 $7.80 $7.08 15,472
2020-06-15 $7.75 $7.87 $7.75 $7.80 $7.08 17,209
2020-06-12 $7.84 $8.02 $7.79 $7.84 $7.12 25,313
2020-06-11 $7.69 $7.92 $7.66 $7.75 $7.04 6,608
2020-06-10 $7.78 $7.95 $7.70 $7.87 $7.15 62,064
2020-06-09 $7.70 $7.90 $7.70 $7.86 $7.14 43,247
2020-06-08 $7.92 $7.92 $7.72 $7.84 $7.08 46,301
2020-06-05 $7.79 $7.83 $7.72 $7.77 $7.01 40,472
2020-06-04 $7.68 $7.74 $7.59 $7.69 $6.94 20,323
2020-06-03 $7.71 $7.78 $7.57 $7.59 $6.85 52,158
2020-06-02 $7.55 $7.82 $7.17 $7.82 $7.06 47,781
2020-06-01 $7.43 $7.50 $7.35 $7.50 $6.77 13,794
2020-05-29 $7.24 $7.55 $7.24 $7.47 $6.74 33,230
2020-05-28 $7.30 $7.47 $7.21 $7.40 $6.68 35,746
2020-05-27 $7.15 $7.20 $7.08 $7.09 $6.40 24,368
2020-05-26 $7.18 $7.18 $7.08 $7.15 $6.45 13,962
2020-05-22 $7.05 $7.18 $6.93 $7.05 $6.36 23,116
2020-05-21 $6.92 $7.11 $6.92 $7.08 $6.39 59,353
2020-05-20 $6.81 $7.04 $6.81 $7.04 $6.35 46,773
2020-05-19 $6.85 $6.88 $6.73 $6.87 $6.20 26,489
2020-05-18 $6.85 $6.93 $6.79 $6.85 $6.18 35,384
2020-05-15 $6.63 $6.74 $6.62 $6.74 $6.08 14,756
2020-05-14 $6.73 $6.75 $6.49 $6.70 $6.05 31,733
2020-05-13 $6.92 $6.97 $6.74 $6.82 $6.16 28,854
2020-05-12 $7.10 $7.18 $6.96 $7.03 $6.35 24,219
2020-05-11 $7.28 $7.28 $6.94 $7.10 $6.36 18,380
2020-05-08 $6.90 $7.19 $6.88 $7.16 $6.42 84,091
2020-05-07 $6.87 $7.18 $6.70 $6.98 $6.26 77,207
2020-05-06 $6.82 $7.13 $6.80 $6.87 $6.16 68,453
2020-05-05 $6.95 $7.25 $6.78 $6.89 $6.17 190,592
2020-05-04 $6.76 $7.23 $6.76 $6.87 $6.16 22,258
2020-05-01 $6.96 $6.96 $6.80 $6.94 $6.22 42,507
2020-04-30 $7.60 $7.60 $6.86 $6.99 $6.26 42,898
2020-04-29 $6.86 $7.63 $6.86 $7.60 $6.81 39,316
2020-04-28 $7.21 $7.21 $6.85 $7.00 $6.27 34,031
2020-04-27 $6.99 $7.10 $6.99 $7.03 $6.30 18,078
2020-04-24 $6.93 $7.10 $6.75 $6.98 $6.26 68,967
2020-04-23 $7.36 $7.37 $6.87 $6.96 $6.24 34,702
2020-04-22 $7.01 $7.32 $7.01 $7.15 $6.41 39,029
2020-04-21 $7.15 $7.23 $7.01 $7.10 $6.36 13,990
2020-04-20 $7.00 $7.15 $6.94 $7.11 $6.37 49,452
2020-04-17 $7.02 $7.34 $7.02 $7.04 $6.31 42,716
2020-04-16 $7.00 $7.13 $6.85 $7.13 $6.39 27,140
2020-04-15 $6.88 $7.15 $6.84 $6.89 $6.17 14,793
2020-04-14 $6.64 $7.17 $6.64 $7.17 $6.43 25,653
2020-04-13 $6.81 $6.91 $6.69 $6.78 $6.08 34,464
2020-04-09 $6.60 $7.20 $6.60 $6.97 $6.25 56,171
2020-04-08 $6.17 $6.61 $6.17 $6.59 $5.90 72,510
2020-04-07 $6.15 $6.46 $6.15 $6.29 $5.64 66,877
2020-04-06 $6.15 $6.31 $6.15 $6.27 $5.57 38,556
2020-04-03 $6.15 $6.23 $5.78 $6.09 $5.41 11,093
2020-04-02 $5.75 $6.32 $5.75 $6.00 $5.33 68,589
2020-04-01 $6.50 $6.50 $5.90 $5.90 $5.24 26,523
2020-03-31 $6.45 $6.57 $6.25 $6.37 $5.66 69,883
2020-03-30 $5.88 $6.43 $5.88 $6.43 $5.71 106,602
2020-03-27 $6.26 $6.30 $5.71 $6.08 $5.40 47,971
2020-03-26 $6.39 $6.45 $5.95 $5.98 $5.31 80,509
2020-03-25 $5.75 $6.34 $5.65 $6.08 $5.40 29,631
2020-03-24 $5.50 $5.96 $5.50 $5.96 $5.30 53,398
2020-03-23 $6.06 $6.06 $5.15 $5.68 $5.05 94,005
2020-03-20 $5.35 $6.46 $5.35 $6.00 $5.33 82,184
2020-03-19 $5.20 $6.08 $4.84 $5.37 $4.77 143,493
2020-03-18 $6.93 $7.13 $4.60 $5.14 $4.57 62,866
2020-03-17 $6.80 $6.81 $6.51 $6.78 $6.02 43,863
2020-03-16 $7.05 $7.67 $6.80 $6.89 $6.12 26,615
2020-03-13 $8.00 $8.60 $7.95 $8.55 $7.60 20,931
2020-03-12 $8.50 $8.50 $7.75 $7.95 $7.06 26,348
2020-03-11 $8.91 $9.00 $8.81 $8.85 $7.86 25,597
2020-03-10 $8.96 $9.18 $8.85 $8.95 $7.90 61,012
2020-03-09 $8.94 $9.13 $8.94 $8.94 $7.90 29,664
2020-03-06 $9.31 $9.39 $9.30 $9.31 $8.22 9,594
2020-03-05 $9.30 $9.48 $9.14 $9.48 $8.37 16,449
2020-03-04 $9.22 $9.32 $9.07 $9.31 $8.22 37,970
2020-03-03 $9.20 $9.25 $9.16 $9.19 $8.12 35,218
2020-03-02 $9.27 $9.35 $9.12 $9.12 $8.05 32,181
2020-02-28 $9.42 $9.42 $9.25 $9.32 $8.23 32,202
2020-02-27 $9.49 $9.50 $9.41 $9.41 $8.31 35,980
2020-02-26 $9.48 $9.52 $9.45 $9.45 $8.35 30,733
2020-02-25 $9.52 $9.52 $9.47 $9.48 $8.37 23,664
2020-02-24 $9.62 $9.62 $9.47 $9.52 $8.41 11,117
2020-02-21 $9.56 $9.58 $9.47 $9.50 $8.39 9,745
2020-02-20 $9.55 $9.60 $9.55 $9.55 $8.43 20,072
2020-02-19 $9.61 $9.61 $9.55 $9.56 $8.44 11,059
2020-02-18 $9.67 $9.67 $9.56 $9.56 $8.44 17,007
2020-02-14 $9.65 $9.70 $9.63 $9.64 $8.51 54,229
2020-02-13 $9.59 $9.79 $9.54 $9.72 $8.58 48,714
2020-02-12 $9.59 $9.60 $9.54 $9.58 $8.46 36,782
2020-02-11 $9.58 $9.62 $9.53 $9.60 $8.48 42,219
2020-02-10 $9.61 $9.61 $9.50 $9.59 $8.47 11,019
2020-02-07 $9.61 $9.61 $9.54 $9.55 $8.43 25,328
2020-02-06 $9.60 $9.61 $9.55 $9.56 $8.40 65,863
2020-02-05 $9.53 $9.61 $9.53 $9.55 $8.39 36,851
2020-02-04 $9.61 $9.61 $9.55 $9.60 $8.43 31,277
2020-02-03 $9.61 $9.61 $9.52 $9.61 $8.44 10,976
2020-01-31 $9.49 $9.65 $9.49 $9.60 $8.43 20,136
2020-01-30 $9.59 $9.62 $9.44 $9.49 $8.33 19,879
2020-01-29 $9.65 $9.67 $9.59 $9.60 $8.43 39,864
2020-01-28 $9.65 $9.67 $9.58 $9.67 $8.49 31,032
2020-01-27 $9.55 $9.67 $9.54 $9.62 $8.45 56,367
2020-01-24 $9.61 $9.61 $9.42 $9.59 $8.42 32,383
2020-01-23 $9.51 $9.63 $9.48 $9.54 $8.38 37,477
2020-01-22 $9.51 $9.70 $9.50 $9.63 $8.46 77,149
2020-01-21 $9.50 $9.59 $9.48 $9.57 $8.40 24,708
2020-01-17 $9.48 $9.51 $9.47 $9.51 $8.35 17,440
2020-01-16 $9.28 $9.48 $9.28 $9.48 $8.33 32,085
2020-01-15 $9.47 $9.47 $9.24 $9.27 $8.14 54,662
2020-01-14 $9.35 $9.60 $9.18 $9.30 $8.17 109,226
2020-01-13 $9.45 $9.45 $9.35 $9.35 $8.21 8,013
2020-01-10 $9.35 $9.45 $9.35 $9.41 $8.26 37,847
2020-01-09 $9.26 $9.39 $9.26 $9.35 $8.21 34,916
2020-01-08 $9.30 $9.40 $9.25 $9.27 $8.14 55,619
2020-01-07 $9.24 $9.30 $9.13 $9.22 $8.10 43,655
2020-01-06 $9.26 $9.30 $9.15 $9.24 $8.11 23,564
2020-01-03 $9.24 $9.34 $9.24 $9.25 $8.12 20,130
2020-01-02 $9.15 $9.30 $9.14 $9.25 $8.12 58,673
2019-12-31 $9.12 $9.28 $9.08 $9.24 $8.11 114,017
2019-12-30 $9.21 $9.24 $9.15 $9.21 $8.09 43,695
2019-12-27 $9.23 $9.33 $9.21 $9.28 $8.10 23,899
2019-12-26 $9.23 $9.23 $9.15 $9.20 $8.03 35,521
2019-12-24 $9.25 $9.25 $9.17 $9.21 $8.04 25,957
2019-12-23 $9.15 $9.39 $9.15 $9.25 $8.08 46,195
2019-12-20 $9.31 $9.33 $9.04 $9.17 $8.01 103,019
2019-12-19 $9.26 $9.35 $9.23 $9.23 $8.06 49,538
2019-12-18 $9.33 $9.34 $9.12 $9.33 $8.15 45,493
2019-12-17 $9.25 $9.31 $9.25 $9.27 $8.09 29,174
2019-12-16 $9.24 $9.28 $9.09 $9.25 $8.08 66,888
2019-12-13 $9.13 $9.24 $9.10 $9.13 $7.97 35,231
2019-12-12 $9.20 $9.26 $9.14 $9.17 $8.01 55,651
2019-12-11 $9.20 $9.27 $9.16 $9.20 $8.03 51,673
2019-12-10 $9.25 $9.25 $9.15 $9.17 $8.01 51,885
2019-12-09 $9.20 $9.40 $9.20 $9.29 $8.06 60,329
2019-12-06 $9.14 $9.23 $9.09 $9.19 $7.98 41,002
2019-12-05 $9.00 $9.25 $8.84 $9.20 $7.99 44,454
2019-12-04 $8.88 $9.02 $8.88 $8.97 $7.79 65,217
2019-12-03 $8.82 $8.91 $8.80 $8.91 $7.73 56,988
2019-12-02 $8.75 $8.80 $8.69 $8.80 $7.64 113,552
2019-11-29 $8.92 $8.92 $8.74 $8.80 $7.64 22,595
2019-11-27 $8.90 $9.01 $8.65 $8.79 $7.63 129,621
2019-11-26 $8.85 $8.90 $8.78 $8.90 $7.72 107,151
2019-11-25 $8.83 $8.85 $8.75 $8.80 $7.64 46,576
2019-11-22 $8.95 $8.95 $8.77 $8.79 $7.63 74,593
2019-11-21 $8.86 $8.94 $8.85 $8.92 $7.74 18,599
2019-11-20 $9.06 $9.06 $8.72 $8.87 $7.70 71,183
2019-11-19 $9.07 $9.11 $8.94 $9.03 $7.84 37,947
2019-11-18 $9.11 $9.13 $9.03 $9.09 $7.89 17,262
2019-11-15 $9.10 $9.13 $9.08 $9.12 $7.92 10,601
2019-11-14 $9.08 $9.09 $8.96 $9.09 $7.89 35,184
2019-11-13 $9.23 $9.23 $9.06 $9.10 $7.90 67,043
2019-11-12 $9.22 $9.23 $9.18 $9.21 $7.99 23,321
2019-11-11 $9.22 $9.23 $9.21 $9.23 $8.01 9,763
2019-11-08 $9.15 $9.23 $9.15 $9.22 $8.00 19,437
2019-11-07 $9.22 $9.22 $9.16 $9.19 $7.98 11,524
2019-11-06 $9.15 $9.20 $9.15 $9.19 $7.98 12,033
2019-11-05 $9.28 $9.33 $9.20 $9.20 $7.94 45,579
2019-11-04 $9.31 $9.31 $9.23 $9.30 $8.03 23,694
2019-11-01 $9.30 $9.35 $9.20 $9.33 $8.05 25,762
2019-10-31 $9.30 $9.38 $9.19 $9.19 $7.93 29,164
2019-10-30 $9.15 $9.28 $9.15 $9.25 $7.98 32,220
2019-10-29 $9.25 $9.30 $9.11 $9.16 $7.90 22,763
2019-10-28 $9.18 $9.24 $9.18 $9.22 $7.96 18,743
2019-10-25 $9.16 $9.20 $9.14 $9.16 $7.90 23,278
2019-10-24 $9.16 $9.19 $9.10 $9.14 $7.89 25,283
2019-10-23 $9.13 $9.18 $9.13 $9.16 $7.90 12,448
2019-10-22 $9.13 $9.16 $9.11 $9.15 $7.90 20,874
2019-10-21 $9.15 $9.23 $9.13 $9.15 $7.90 23,920
2019-10-18 $9.28 $9.28 $9.15 $9.23 $7.96 18,146
2019-10-17 $9.25 $9.28 $9.20 $9.20 $7.94 20,484
2019-10-16 $9.19 $9.24 $9.14 $9.24 $7.97 25,688
2019-10-15 $9.17 $9.21 $9.14 $9.21 $7.95 15,036
2019-10-14 $9.07 $9.18 $9.07 $9.12 $7.87 50,384
2019-10-11 $9.35 $9.35 $9.03 $9.15 $7.90 35,963
2019-10-10 $9.25 $9.40 $9.22 $9.40 $8.11 22,049
2019-10-09 $9.24 $9.28 $9.21 $9.28 $8.01 6,768
2019-10-08 $9.18 $9.29 $9.09 $9.29 $7.97 41,780
2019-10-07 $9.19 $9.19 $9.07 $9.12 $7.82 16,811
2019-10-04 $9.11 $9.19 $9.07 $9.13 $7.83 41,629
2019-10-03 $9.08 $9.13 $9.07 $9.12 $7.82 11,571
2019-10-02 $9.25 $9.36 $9.00 $9.05 $7.76 108,978
2019-10-01 $9.32 $9.32 $9.25 $9.25 $7.94 18,835
2019-09-30 $9.25 $9.27 $9.25 $9.25 $7.94 39,302
2019-09-27 $9.31 $9.34 $9.25 $9.25 $7.94 51,635
2019-09-26 $9.38 $9.38 $9.29 $9.30 $7.98 16,638
2019-09-25 $9.36 $9.38 $9.29 $9.33 $8.00 12,190
2019-09-24 $9.35 $9.35 $9.29 $9.33 $8.00 21,384
2019-09-23 $9.19 $9.28 $9.19 $9.27 $7.95 12,736
2019-09-20 $9.19 $9.35 $9.16 $9.17 $7.87 32,446
2019-09-19 $9.18 $9.34 $9.18 $9.27 $7.95 35,769
2019-09-18 $9.07 $9.16 $9.07 $9.14 $7.84 6,953
2019-09-17 $9.07 $9.15 $9.01 $9.14 $7.84 39,488
2019-09-16 $9.05 $9.09 $9.00 $9.07 $7.78 27,827
2019-09-13 $8.98 $9.10 $8.98 $9.05 $7.76 16,918
2019-09-12 $9.03 $9.05 $8.99 $9.02 $7.74 60,529
2019-09-11 $9.01 $9.12 $8.97 $9.01 $7.73 62,674
2019-09-10 $9.23 $9.23 $8.97 $8.99 $7.71 61,962
2019-09-09 $9.36 $9.36 $9.10 $9.11 $7.77 59,916
2019-09-06 $9.50 $9.50 $9.29 $9.30 $7.93 15,007
2019-09-05 $9.49 $9.50 $9.39 $9.39 $8.01 20,787
2019-09-04 $9.52 $9.60 $9.35 $9.36 $7.98 61,895
2019-09-03 $9.40 $9.58 $9.26 $9.58 $8.17 49,383
2019-08-30 $9.35 $9.40 $9.27 $9.29 $7.92 58,210
2019-08-29 $9.31 $9.47 $9.31 $9.31 $7.94 40,404
2019-08-28 $9.28 $9.31 $9.18 $9.30 $7.93 30,525
2019-08-27 $9.29 $9.39 $9.20 $9.32 $7.95 37,778
2019-08-26 $9.35 $9.40 $9.25 $9.29 $7.92 49,475
2019-08-23 $9.21 $9.30 $9.21 $9.29 $7.92 2,998
2019-08-22 $9.35 $9.35 $9.14 $9.30 $7.93 40,558
2019-08-21 $9.20 $9.35 $9.20 $9.33 $7.96 10,730
2019-08-20 $9.25 $9.35 $9.11 $9.11 $7.77 27,147
2019-08-19 $9.15 $9.31 $9.14 $9.27 $7.90 12,320
2019-08-16 $9.03 $9.15 $9.03 $9.12 $7.78 20,374
2019-08-15 $8.94 $9.00 $8.91 $9.00 $7.68 22,215
2019-08-14 $8.98 $9.03 $8.92 $8.96 $7.64 15,680
2019-08-13 $9.02 $9.09 $8.98 $9.05 $7.72 21,153
2019-08-12 $9.09 $9.09 $8.91 $9.00 $7.68 30,062
2019-08-09 $9.35 $9.35 $8.96 $9.05 $7.67 32,566
2019-08-08 $9.29 $9.30 $9.13 $9.14 $7.75 46,842
2019-08-07 $9.27 $9.28 $9.25 $9.27 $7.86 11,178
2019-08-06 $9.38 $9.38 $9.25 $9.25 $7.84 24,719
2019-08-05 $9.25 $9.38 $9.25 $9.38 $7.95 17,911
2019-08-02 $9.37 $9.37 $9.21 $9.25 $7.84 14,311
2019-08-01 $9.25 $9.31 $9.25 $9.30 $7.88 11,456
2019-07-31 $9.28 $9.32 $9.17 $9.19 $7.79 16,207
2019-07-30 $9.18 $9.45 $9.15 $9.25 $7.84 68,635
2019-07-29 $9.17 $9.24 $9.17 $9.18 $7.78 19,558
2019-07-26 $9.22 $9.29 $9.18 $9.18 $7.78 27,000
2019-07-25 $9.26 $9.27 $9.19 $9.19 $7.79 52,230
2019-07-24 $9.23 $9.25 $9.17 $9.24 $7.83 20,067
2019-07-23 $9.24 $9.29 $9.11 $9.20 $7.80 49,974
2019-07-22 $9.42 $9.42 $9.17 $9.20 $7.80 32,260
2019-07-19 $9.42 $9.42 $9.27 $9.37 $7.94 30,212
2019-07-18 $9.25 $9.44 $9.25 $9.44 $8.00 38,332
2019-07-17 $9.32 $9.34 $9.23 $9.23 $7.82 17,864
2019-07-16 $9.39 $9.39 $9.29 $9.29 $7.88 13,382
2019-07-15 $9.28 $9.35 $9.28 $9.30 $7.88 10,710
2019-07-12 $9.27 $9.32 $9.18 $9.32 $7.90 32,993
2019-07-11 $9.34 $9.38 $9.16 $9.16 $7.76 20,062
2019-07-10 $9.25 $9.45 $9.25 $9.33 $7.91 12,482
2019-07-09 $9.33 $9.33 $9.24 $9.30 $7.84 16,839
2019-07-08 $9.34 $9.34 $9.20 $9.29 $7.83 19,016
2019-07-05 $9.40 $9.43 $9.30 $9.30 $7.84 11,054
2019-07-03 $9.33 $9.55 $9.30 $9.30 $7.84 32,947
2019-07-02 $9.26 $9.32 $9.23 $9.32 $7.85 37,980
2019-07-01 $9.44 $9.44 $9.19 $9.20 $7.75 40,704
2019-06-28 $9.22 $9.37 $9.22 $9.35 $7.88 60,643
2019-06-27 $9.20 $9.55 $9.13 $9.25 $7.80 44,086
2019-06-26 $9.15 $9.18 $9.12 $9.18 $7.74 45,532
2019-06-25 $9.15 $9.18 $9.14 $9.15 $7.71 21,741
2019-06-24 $9.10 $9.15 $9.08 $9.11 $7.68 25,724
2019-06-21 $9.12 $9.17 $9.03 $9.06 $7.64 45,260
2019-06-20 $9.25 $9.27 $9.15 $9.19 $7.75 19,314
2019-06-19 $9.23 $9.27 $9.19 $9.22 $7.77 27,624
2019-06-18 $9.20 $9.24 $9.15 $9.21 $7.76 32,026
2019-06-17 $9.12 $9.25 $9.12 $9.21 $7.76 47,746
2019-06-14 $9.07 $9.13 $9.06 $9.13 $7.70 8,600
2019-06-13 $9.05 $9.09 $9.00 $9.08 $7.65 18,357
2019-06-12 $9.16 $9.16 $9.03 $9.03 $7.61 28,371
2019-06-11 $9.05 $9.10 $9.05 $9.10 $7.67 13,127
2019-06-10 $9.10 $9.14 $9.05 $9.05 $7.63 30,865
2019-06-07 $9.05 $9.13 $9.02 $9.09 $7.62 48,426
2019-06-06 $8.98 $9.03 $8.96 $9.00 $7.54 20,111
2019-06-05 $9.01 $9.08 $8.98 $9.01 $7.55 26,880
2019-06-04 $8.98 $9.00 $8.98 $9.00 $7.54 8,249
2019-06-03 $9.02 $9.03 $8.98 $8.98 $7.52 11,786
2019-05-31 $9.05 $9.05 $9.01 $9.05 $7.58 6,015
2019-05-30 $9.10 $9.14 $8.83 $9.06 $7.59 38,798
2019-05-29 $9.06 $9.06 $9.01 $9.04 $7.57 21,846
2019-05-28 $9.00 $9.06 $9.00 $9.06 $7.59 46,240
2019-05-24 $9.06 $9.06 $9.05 $9.05 $7.58 17,337
2019-05-23 $9.06 $9.06 $9.01 $9.05 $7.58 8,225
2019-05-22 $9.07 $9.11 $9.00 $9.05 $7.58 17,633
2019-05-21 $8.99 $9.08 $8.99 $9.08 $7.61 7,197
2019-05-20 $9.10 $9.10 $8.99 $8.99 $7.53 30,376
2019-05-17 $9.05 $9.13 $9.05 $9.12 $7.64 12,873
2019-05-16 $9.01 $9.24 $8.97 $9.09 $7.61 97,551
2019-05-15 $9.00 $9.05 $8.99 $9.05 $7.58 27,385
2019-05-14 $9.03 $9.05 $8.98 $9.04 $7.57 10,746
2019-05-13 $9.00 $9.02 $8.96 $8.97 $7.51 67,801
2019-05-10 $8.92 $9.20 $8.92 $9.02 $7.56 17,870
2019-05-09 $9.10 $9.12 $8.97 $9.02 $7.56 9,506
2019-05-08 $9.28 $9.28 $9.09 $9.11 $7.63 61,140
2019-05-07 $9.18 $9.33 $9.18 $9.18 $7.65 62,766
2019-05-06 $9.25 $9.30 $9.19 $9.28 $7.73 79,681
2019-05-03 $8.94 $9.42 $8.94 $9.18 $7.65 53,396
2019-05-02 $9.13 $9.13 $8.97 $8.97 $7.47 11,553
2019-05-01 $9.01 $9.10 $9.01 $9.09 $7.57 21,258
2019-04-30 $9.24 $9.24 $9.02 $9.08 $7.56 37,512
2019-04-29 $8.96 $9.06 $8.96 $9.00 $7.50 13,035
2019-04-26 $8.97 $9.02 $8.90 $9.01 $7.50 27,512
2019-04-25 $9.02 $9.02 $8.89 $8.91 $7.42 54,438
2019-04-24 $9.06 $9.06 $8.99 $9.00 $7.50 29,648
2019-04-23 $9.08 $9.19 $8.99 $9.01 $7.50 30,993
2019-04-22 $8.98 $9.03 $8.92 $8.98 $7.48 45,398
2019-04-18 $9.03 $9.03 $8.99 $9.00 $7.50 17,274
2019-04-17 $8.98 $8.99 $8.90 $8.98 $7.48 42,789
2019-04-16 $8.99 $8.99 $8.88 $8.95 $7.45 33,011
2019-04-15 $9.05 $9.05 $8.88 $8.88 $7.40 70,623
2019-04-12 $8.96 $9.07 $8.93 $9.07 $7.55 29,375
2019-04-11 $8.97 $8.98 $8.83 $8.97 $7.47 23,290
2019-04-10 $8.88 $8.92 $8.86 $8.91 $7.42 24,596
2019-04-09 $8.86 $8.87 $8.85 $8.85 $7.37 10,320
2019-04-08 $8.76 $8.86 $8.76 $8.86 $7.38 4,099
2019-04-05 $8.84 $8.85 $8.76 $8.82 $7.35 39,662
2019-04-04 $8.85 $8.85 $8.80 $8.84 $7.32 8,543
2019-04-03 $8.84 $8.85 $8.66 $8.78 $7.27 40,103
2019-04-02 $8.86 $8.87 $8.80 $8.83 $7.31 52,001
2019-04-01 $8.80 $8.85 $8.77 $8.78 $7.27 28,656
2019-03-29 $8.83 $8.85 $8.80 $8.82 $7.30 46,934
2019-03-28 $8.75 $8.82 $8.75 $8.78 $7.27 21,539
2019-03-27 $8.76 $8.81 $8.76 $8.79 $7.28 6,678
2019-03-26 $8.79 $8.80 $8.70 $8.73 $7.23 50,579
2019-03-25 $8.77 $8.85 $8.65 $8.68 $7.19 47,516
2019-03-22 $8.81 $8.82 $8.68 $8.76 $7.25 44,264
2019-03-21 $8.68 $8.82 $8.68 $8.79 $7.28 15,489
2019-03-20 $8.60 $8.70 $8.60 $8.70 $7.20 29,902
2019-03-19 $8.63 $8.70 $8.57 $8.64 $7.15 80,275
2019-03-18 $8.66 $8.69 $8.59 $8.65 $7.16 45,599
2019-03-15 $8.73 $8.78 $8.66 $8.66 $7.17 40,983
2019-03-14 $8.78 $8.79 $8.72 $8.75 $7.24 28,902
2019-03-13 $8.68 $8.76 $8.68 $8.74 $7.24 6,372
2019-03-12 $8.76 $8.81 $8.66 $8.69 $7.19 17,529
2019-03-11 $8.75 $8.81 $8.72 $8.74 $7.24 40,258
2019-03-08 $8.87 $8.87 $8.78 $8.80 $7.24 13,518
2019-03-07 $8.89 $8.89 $8.70 $8.82 $7.25 59,876
2019-03-06 $8.85 $8.85 $8.81 $8.81 $7.25 27,705
2019-03-05 $8.75 $8.83 $8.71 $8.81 $7.25 36,921
2019-03-04 $8.73 $8.74 $8.69 $8.73 $7.18 23,704
2019-03-01 $8.64 $8.72 $8.62 $8.70 $7.16 65,017
2019-02-28 $8.83 $8.83 $8.64 $8.65 $7.12 116,825
2019-02-27 $8.74 $8.80 $8.70 $8.80 $7.24 28,676
2019-02-26 $8.79 $8.87 $8.61 $8.61 $7.08 44,138
2019-02-25 $8.82 $8.83 $8.71 $8.71 $7.17 16,110
2019-02-22 $8.72 $8.81 $8.61 $8.73 $7.18 45,458
2019-02-21 $8.71 $8.71 $8.62 $8.68 $7.14 38,354
2019-02-20 $8.65 $8.65 $8.59 $8.64 $7.11 36,715
2019-02-19 $8.55 $8.65 $8.51 $8.60 $7.08 31,245
2019-02-15 $8.70 $8.72 $8.52 $8.53 $7.02 25,763
2019-02-14 $8.63 $8.68 $8.59 $8.67 $7.13 23,833
2019-02-13 $8.71 $8.71 $8.63 $8.65 $7.12 47,617
2019-02-12 $8.61 $8.66 $8.61 $8.63 $7.10 31,865
2019-02-11 $8.56 $8.67 $8.51 $8.64 $7.11 112,284
2019-02-08 $8.58 $8.61 $8.56 $8.61 $7.04 43,756
2019-02-07 $8.58 $8.60 $8.48 $8.59 $7.02 85,418
2019-02-06 $8.54 $8.58 $8.53 $8.57 $7.01 30,815
2019-02-05 $8.58 $8.59 $8.52 $8.58 $7.02 30,314
2019-02-04 $8.46 $8.58 $8.45 $8.56 $7.00 69,162
2019-02-01 $8.43 $8.51 $8.39 $8.48 $6.93 212,846
2019-01-31 $8.36 $8.50 $8.36 $8.40 $6.87 102,278
2019-01-30 $8.36 $8.44 $8.32 $8.39 $6.86 84,588
2019-01-29 $8.26 $8.31 $8.26 $8.28 $6.77 18,957
2019-01-28 $8.22 $8.31 $8.20 $8.28 $6.77 20,183
2019-01-25 $8.34 $8.34 $8.28 $8.31 $6.79 30,953
2019-01-24 $8.25 $8.34 $8.24 $8.29 $6.78 40,106
2019-01-23 $8.27 $8.28 $8.22 $8.26 $6.75 21,534
2019-01-22 $8.30 $8.30 $8.23 $8.24 $6.74 51,330
2019-01-18 $8.27 $8.30 $8.25 $8.25 $6.75 33,989
2019-01-17 $8.29 $8.29 $8.23 $8.27 $6.76 37,623
2019-01-16 $8.24 $8.29 $8.19 $8.26 $6.75 57,646
2019-01-15 $8.22 $8.22 $8.15 $8.17 $6.68 45,763
2019-01-14 $8.19 $8.19 $8.16 $8.18 $6.69 25,597
2019-01-11 $8.20 $8.20 $8.17 $8.20 $6.70 9,815
2019-01-10 $8.22 $8.22 $8.13 $8.17 $6.68 32,308
2019-01-09 $8.19 $8.20 $8.15 $8.18 $6.69 51,643
2019-01-08 $8.10 $8.14 $8.00 $8.14 $6.66 55,834
2019-01-07 $7.99 $8.08 $7.96 $8.07 $6.60 68,165
2019-01-04 $7.82 $7.96 $7.82 $7.93 $6.48 12,097
2019-01-03 $7.76 $7.80 $7.71 $7.78 $6.36 53,791
2019-01-02 $7.65 $7.80 $7.65 $7.80 $6.38 27,466
2018-12-31 $7.87 $7.90 $7.65 $7.68 $6.28 249,777
2018-12-28 $7.55 $8.04 $7.55 $7.97 $6.52 216,521
2018-12-27 $7.58 $7.83 $7.57 $7.80 $6.33 109,881
2018-12-26 $7.55 $7.78 $7.50 $7.62 $6.19 120,115
2018-12-24 $7.37 $7.53 $7.37 $7.46 $6.06 105,447
2018-12-21 $7.51 $7.61 $7.48 $7.53 $6.12 90,819
2018-12-20 $7.68 $7.71 $7.30 $7.55 $6.13 134,678
2018-12-19 $7.57 $7.83 $7.55 $7.71 $6.26 140,776
2018-12-18 $7.77 $7.85 $7.64 $7.66 $6.22 160,158
2018-12-17 $7.98 $7.98 $7.71 $7.76 $6.30 112,489
2018-12-14 $7.95 $8.05 $7.95 $7.98 $6.48 71,118
2018-12-13 $8.01 $8.05 $7.96 $8.02 $6.51 70,462
2018-12-12 $8.06 $8.11 $8.03 $8.05 $6.54 68,867
2018-12-11 $8.04 $8.10 $8.03 $8.09 $6.57 26,397
2018-12-10 $8.10 $8.21 $8.01 $8.03 $6.52 108,391
2018-12-07 $8.19 $8.25 $8.09 $8.15 $6.57 71,346
2018-12-06 $8.30 $8.38 $8.16 $8.20 $6.61 173,046
2018-12-04 $8.32 $8.35 $8.25 $8.31 $6.70 71,639
2018-12-03 $8.31 $8.38 $8.30 $8.35 $6.74 76,487
2018-11-30 $8.31 $8.36 $8.25 $8.34 $6.73 55,041
2018-11-29 $8.35 $8.38 $8.27 $8.33 $6.72 57,325
2018-11-28 $8.21 $8.38 $8.21 $8.35 $6.74 67,212
2018-11-27 $8.27 $8.32 $8.24 $8.28 $6.68 119,959
2018-11-26 $8.25 $8.34 $8.21 $8.34 $6.73 88,693
2018-11-23 $8.27 $8.27 $8.21 $8.27 $6.67 17,071
2018-11-21 $8.30 $8.32 $8.23 $8.30 $6.70 39,102
2018-11-20 $8.48 $8.48 $8.16 $8.22 $6.63 68,189
2018-11-19 $8.50 $8.53 $8.46 $8.47 $6.83 44,946
2018-11-16 $8.51 $8.53 $8.49 $8.51 $6.87 24,013
2018-11-15 $8.54 $8.55 $8.51 $8.53 $6.88 26,300
2018-11-14 $8.49 $8.55 $8.49 $8.55 $6.90 34,353
2018-11-13 $8.55 $8.59 $8.50 $8.52 $6.87 31,625
2018-11-12 $8.62 $8.62 $8.56 $8.58 $6.92 16,879
2018-11-09 $8.63 $8.64 $8.54 $8.58 $6.92 52,793
2018-11-08 $8.71 $8.72 $8.61 $8.61 $6.95 58,118
2018-11-07 $8.62 $8.71 $8.62 $8.71 $7.03 15,262
2018-11-06 $8.56 $8.65 $8.56 $8.65 $6.98 23,362
2018-11-05 $8.72 $8.72 $8.68 $8.70 $6.97 4,840
2018-11-02 $8.60 $8.68 $8.60 $8.67 $6.95 13,761
2018-11-01 $8.59 $8.68 $8.57 $8.57 $6.87 38,989
2018-10-31 $8.56 $8.60 $8.45 $8.55 $6.85 143,084
2018-10-30 $8.56 $8.59 $8.55 $8.57 $6.87 29,881
2018-10-29 $8.64 $8.69 $8.57 $8.57 $6.87 38,691
2018-10-26 $8.62 $8.65 $8.61 $8.64 $6.93 43,964
2018-10-25 $8.73 $8.73 $8.63 $8.66 $6.95 30,350
2018-10-24 $8.65 $8.70 $8.65 $8.68 $6.96 19,872
2018-10-23 $8.79 $8.79 $8.50 $8.64 $6.93 46,676
2018-10-22 $8.75 $8.75 $8.72 $8.73 $7.00 41,467
2018-10-19 $8.82 $8.82 $8.75 $8.75 $7.01 31,828
2018-10-18 $8.84 $8.84 $8.78 $8.81 $7.06 27,699
2018-10-17 $8.92 $8.92 $8.80 $8.80 $7.05 34,695
2018-10-16 $8.91 $8.91 $8.81 $8.84 $7.09 51,962
2018-10-15 $8.90 $8.90 $8.84 $8.89 $7.13 56,008
2018-10-12 $8.80 $8.93 $8.80 $8.87 $7.11 61,794
2018-10-11 $8.82 $8.85 $8.79 $8.83 $7.08 45,721
2018-10-10 $8.82 $8.82 $8.69 $8.79 $7.05 74,098
2018-10-09 $8.88 $8.90 $8.81 $8.82 $7.03 61,586
2018-10-08 $8.93 $8.93 $8.88 $8.88 $7.08 17,750
2018-10-05 $8.91 $8.92 $8.88 $8.88 $7.08 14,941
2018-10-04 $9.00 $9.00 $8.89 $8.91 $7.10 94,058
2018-10-03 $9.03 $9.05 $8.98 $8.99 $7.16 22,472
2018-10-02 $9.08 $9.09 $9.00 $9.00 $7.17 27,860
2018-10-01 $9.03 $9.08 $9.03 $9.06 $7.22 54,564
2018-09-28 $9.00 $9.05 $9.00 $9.00 $7.17 30,186
2018-09-27 $9.00 $9.02 $8.98 $9.02 $7.19 28,172
2018-09-26 $8.96 $9.00 $8.95 $8.99 $7.16 30,549
2018-09-25 $9.01 $9.02 $8.94 $8.97 $7.15 47,135
2018-09-24 $9.04 $9.04 $8.95 $8.97 $7.15 63,200
2018-09-21 $9.04 $9.05 $9.03 $9.03 $7.20 4,799
2018-09-20 $9.02 $9.03 $8.99 $9.01 $7.18 49,997
2018-09-19 $9.02 $9.02 $8.96 $9.01 $7.18 47,540
2018-09-18 $9.06 $9.06 $8.99 $9.01 $7.18 14,441
2018-09-17 $8.99 $9.06 $8.97 $9.05 $7.21 38,027
2018-09-14 $9.11 $9.12 $8.96 $8.98 $7.16 49,887
2018-09-13 $9.15 $9.15 $9.08 $9.08 $7.23 35,833
2018-09-12 $9.10 $9.13 $9.10 $9.13 $7.27 34,100
2018-09-11 $9.12 $9.15 $9.09 $9.10 $7.21 30,784
2018-09-10 $9.12 $9.12 $9.09 $9.11 $7.22 11,274
2018-09-07 $9.06 $9.12 $9.06 $9.10 $7.21 17,681
2018-09-06 $9.13 $9.13 $8.99 $9.07 $7.18 75,294
2018-09-05 $9.13 $9.18 $9.13 $9.13 $7.23 33,179
2018-09-04 $9.13 $9.19 $9.13 $9.14 $7.24 15,971
2018-08-31 $9.15 $9.17 $9.15 $9.17 $7.26 4,660
2018-08-30 $9.20 $9.20 $9.14 $9.15 $7.25 25,521
2018-08-29 $9.20 $9.21 $9.12 $9.20 $7.29 26,540
2018-08-28 $9.18 $9.21 $9.10 $9.21 $7.30 19,440
2018-08-27 $9.21 $9.23 $9.16 $9.20 $7.29 33,240
2018-08-24 $9.16 $9.23 $9.13 $9.20 $7.29 39,826
2018-08-23 $9.28 $9.28 $9.06 $9.19 $7.28 63,324
2018-08-22 $9.10 $9.16 $9.07 $9.10 $7.21 59,329
2018-08-21 $9.14 $9.15 $9.12 $9.12 $7.22 17,235
2018-08-20 $9.11 $9.17 $9.07 $9.15 $7.25 43,516
2018-08-17 $9.08 $9.09 $9.07 $9.08 $7.19 16,744
2018-08-16 $9.00 $9.09 $9.00 $9.02 $7.14 60,717
2018-08-15 $9.08 $9.08 $8.98 $8.98 $7.11 46,809
2018-08-14 $9.03 $9.07 $9.03 $9.03 $7.15 18,073
2018-08-13 $9.10 $9.10 $9.03 $9.03 $7.15 3,324
2018-08-10 $9.16 $9.16 $9.06 $9.07 $7.14 29,821
2018-08-09 $9.16 $9.16 $9.12 $9.12 $7.18 19,678
2018-08-08 $9.18 $9.18 $9.10 $9.10 $7.17 38,467
2018-08-07 $9.17 $9.17 $9.12 $9.16 $7.21 50,976
2018-08-06 $9.15 $9.17 $9.14 $9.17 $7.22 22,279
2018-08-03 $9.10 $9.15 $9.10 $9.15 $7.20 17,509
2018-08-02 $9.06 $9.12 $9.06 $9.10 $7.17 6,824
2018-08-01 $9.08 $9.12 $9.05 $9.09 $7.16 31,331
2018-07-31 $9.07 $9.10 $9.03 $9.10 $7.17 33,211
2018-07-30 $9.02 $9.07 $9.02 $9.04 $7.12 27,820
2018-07-27 $9.04 $9.07 $9.01 $9.06 $7.13 25,082
2018-07-26 $9.03 $9.07 $9.03 $9.04 $7.12 28,599
2018-07-25 $9.07 $9.09 $9.06 $9.07 $7.14 8,508
2018-07-24 $9.09 $9.09 $9.02 $9.03 $7.11 46,613
2018-07-23 $9.08 $9.08 $9.04 $9.04 $7.12 29,067
2018-07-20 $9.08 $9.09 $9.04 $9.04 $7.12 76,547
2018-07-19 $9.08 $9.12 $9.07 $9.07 $7.14 28,625
2018-07-18 $9.08 $9.11 $9.08 $9.08 $7.15 19,725
2018-07-17 $9.08 $9.10 $9.07 $9.10 $7.17 65,352
2018-07-16 $9.10 $9.12 $9.06 $9.06 $7.13 22,763
2018-07-13 $9.14 $9.14 $9.09 $9.09 $7.16 17,809
2018-07-12 $9.11 $9.15 $9.11 $9.15 $7.20 16,800
2018-07-11 $9.14 $9.16 $9.08 $9.10 $7.17 38,880
2018-07-10 $9.11 $9.17 $9.08 $9.15 $7.20 55,580
2018-07-09 $9.20 $9.20 $9.16 $9.16 $7.17 27,089
2018-07-06 $9.17 $9.23 $9.16 $9.18 $7.19 59,974
2018-07-05 $9.23 $9.23 $9.17 $9.17 $7.18 26,748
2018-07-03 $9.23 $9.23 $9.15 $9.15 $7.16 6,468
2018-07-02 $9.18 $9.20 $9.15 $9.16 $7.17 22,083
2018-06-29 $9.15 $9.21 $9.15 $9.17 $7.18 37,202
2018-06-28 $9.15 $9.18 $9.14 $9.17 $7.17 31,769
2018-06-27 $9.15 $9.19 $9.08 $9.14 $7.15 36,155
2018-06-26 $9.16 $9.19 $9.10 $9.10 $7.12 41,290
2018-06-25 $9.18 $9.20 $9.13 $9.15 $7.16 40,874
2018-06-22 $9.24 $9.25 $9.16 $9.17 $7.18 40,777
2018-06-21 $9.23 $9.25 $9.23 $9.24 $7.23 13,768
2018-06-20 $9.25 $9.25 $9.18 $9.24 $7.23 34,105
2018-06-19 $9.19 $9.25 $9.17 $9.24 $7.23 37,850
2018-06-18 $9.24 $9.25 $9.20 $9.21 $7.21 30,678
2018-06-15 $9.23 $9.24 $9.23 $9.24 $7.23 12,407
2018-06-14 $9.22 $9.24 $9.17 $9.21 $7.21 28,228
2018-06-13 $9.18 $9.25 $9.18 $9.22 $7.22 29,543
2018-06-12 $9.20 $9.22 $9.13 $9.17 $7.18 35,906
2018-06-11 $9.26 $9.29 $9.24 $9.24 $7.19 14,388
2018-06-08 $9.22 $9.29 $9.22 $9.24 $7.19 21,124
2018-06-07 $9.27 $9.30 $9.21 $9.21 $7.17 31,505
2018-06-06 $9.27 $9.32 $9.27 $9.32 $7.25 21,930
2018-06-05 $9.28 $9.28 $9.23 $9.25 $7.20 21,539
2018-06-04 $9.23 $9.27 $9.23 $9.27 $7.21 11,721
2018-06-01 $9.17 $9.24 $9.17 $9.24 $7.19 27,766
2018-05-31 $9.25 $9.25 $9.11 $9.15 $7.12 102,946
2018-05-30 $9.22 $9.24 $9.21 $9.22 $7.18 14,754
2018-05-29 $9.24 $9.24 $9.21 $9.21 $7.17 18,981
2018-05-25 $9.30 $9.30 $9.25 $9.29 $7.23 18,631
2018-05-24 $9.28 $9.28 $9.25 $9.26 $7.21 17,214
2018-05-23 $9.25 $9.26 $9.21 $9.25 $7.20 18,548
2018-05-22 $9.24 $9.28 $9.24 $9.27 $7.22 37,212
2018-05-21 $9.24 $9.28 $9.23 $9.25 $7.20 25,031
2018-05-18 $9.25 $9.26 $9.21 $9.22 $7.18 13,254
2018-05-17 $9.22 $9.26 $9.22 $9.25 $7.20 15,049
2018-05-16 $9.20 $9.30 $9.20 $9.28 $7.22 79,514
2018-05-15 $9.27 $9.27 $9.23 $9.23 $7.19 31,752
2018-05-14 $9.21 $9.25 $9.21 $9.25 $7.20 50,549
2018-05-11 $9.18 $9.21 $9.16 $9.21 $7.17 50,276
2018-05-10 $9.18 $9.21 $9.15 $9.16 $7.13 97,240
2018-05-09 $9.20 $9.20 $9.17 $9.18 $7.14 43,243
2018-05-08 $9.26 $9.27 $9.21 $9.22 $7.13 39,448
2018-05-07 $9.28 $9.29 $9.23 $9.26 $7.16 52,400
2018-05-04 $9.32 $9.33 $9.26 $9.26 $7.16 175,115
2018-05-03 $9.40 $9.40 $9.28 $9.31 $7.20 69,693
2018-05-02 $9.35 $9.39 $9.33 $9.39 $7.26 19,027
2018-05-01 $9.30 $9.34 $9.28 $9.34 $7.23 9,531
2018-04-30 $9.35 $9.37 $9.22 $9.29 $7.19 59,642
2018-04-27 $9.37 $9.39 $9.37 $9.38 $7.26 8,352
2018-04-26 $9.30 $9.38 $9.30 $9.38 $7.26 8,019
2018-04-25 $9.35 $9.35 $9.21 $9.30 $7.19 41,644
2018-04-24 $9.27 $9.40 $9.25 $9.35 $7.23 47,291
2018-04-23 $9.28 $9.32 $9.19 $9.25 $7.16 115,051
2018-04-20 $9.29 $9.31 $9.25 $9.28 $7.18 27,080
2018-04-19 $9.22 $9.29 $9.19 $9.29 $7.19 116,619
2018-04-18 $9.25 $9.29 $9.19 $9.24 $7.14 158,447
2018-04-17 $9.24 $9.30 $9.23 $9.29 $7.19 165,199
2018-04-16 $9.28 $9.28 $9.24 $9.24 $7.15 84,110
2018-04-13 $9.26 $9.28 $9.23 $9.28 $7.18 99,007
2018-04-12 $9.31 $9.32 $9.26 $9.27 $7.17 98,887
2018-04-11 $9.33 $9.34 $9.25 $9.29 $7.19 67,562
2018-04-10 $9.29 $9.30 $9.24 $9.29 $7.19 76,547
2018-04-09 $9.32 $9.35 $9.28 $9.30 $7.19 168,649
2018-04-06 $9.37 $9.38 $9.34 $9.37 $7.21 20,352
2018-04-05 $9.31 $9.34 $9.31 $9.34 $7.18 22,412
2018-04-04 $9.32 $9.34 $9.30 $9.33 $7.18 19,193
2018-04-03 $9.28 $9.35 $9.28 $9.32 $7.17 30,175
2018-04-02 $9.33 $9.33 $9.28 $9.29 $7.15 19,700
2018-03-29 $9.35 $9.37 $9.32 $9.33 $7.18 10,975
2018-03-28 $9.40 $9.40 $9.34 $9.35 $7.19 12,365
2018-03-27 $9.38 $9.39 $9.33 $9.36 $7.20 36,115
2018-03-26 $9.45 $9.45 $9.31 $9.32 $7.17 33,184
2018-03-23 $9.59 $9.59 $9.37 $9.42 $7.25 32,022
2018-03-22 $9.54 $9.60 $9.54 $9.59 $7.38 5,802
2018-03-21 $9.55 $9.55 $9.51 $9.54 $7.34 58,582
2018-03-20 $9.54 $9.55 $9.50 $9.51 $7.31 24,987
2018-03-19 $9.50 $9.52 $9.49 $9.51 $7.31 16,960
2018-03-16 $9.50 $9.52 $9.47 $9.47 $7.28 11,680
2018-03-15 $9.53 $9.54 $9.46 $9.49 $7.30 11,440
2018-03-14 $9.48 $9.54 $9.46 $9.54 $7.34 8,419
2018-03-13 $9.51 $9.53 $9.45 $9.45 $7.27 56,101
2018-03-12 $9.50 $9.58 $9.50 $9.53 $7.29 6,130
2018-03-09 $9.64 $9.64 $9.59 $9.59 $7.33 9,769
2018-03-08 $9.55 $9.65 $9.50 $9.63 $7.37 34,526
2018-03-07 $9.50 $9.60 $9.50 $9.58 $7.33 25,020
2018-03-06 $9.49 $9.53 $9.48 $9.53 $7.29 11,800
2018-03-05 $9.48 $9.49 $9.47 $9.49 $7.26 4,274
2018-03-02 $9.48 $9.50 $9.41 $9.45 $7.23 13,449
2018-03-01 $9.46 $9.48 $9.45 $9.46 $7.23 11,373
2018-02-28 $9.43 $9.46 $9.40 $9.46 $7.24 27,730
2018-02-27 $9.54 $9.54 $9.40 $9.41 $7.20 20,956
2018-02-26 $9.52 $9.55 $9.45 $9.50 $7.26 38,076
2018-02-23 $9.43 $9.51 $9.43 $9.50 $7.27 19,542
2018-02-22 $9.40 $9.49 $9.40 $9.46 $7.24 26,558
2018-02-21 $9.47 $9.49 $9.41 $9.45 $7.23 19,229
2018-02-20 $9.41 $9.49 $9.41 $9.46 $7.24 10,763
2018-02-16 $9.39 $9.43 $9.38 $9.38 $7.17 21,760
2018-02-15 $9.38 $9.40 $9.34 $9.39 $7.18 46,061
2018-02-14 $9.57 $9.57 $9.26 $9.43 $7.21 101,505
2018-02-13 $9.48 $9.54 $9.47 $9.47 $7.24 29,485
2018-02-12 $9.46 $9.51 $9.44 $9.49 $7.26 11,937
2018-02-09 $9.72 $9.72 $9.26 $9.45 $7.23 159,945
2018-02-08 $9.78 $9.84 $9.67 $9.79 $7.44 28,155
2018-02-07 $9.75 $9.84 $9.71 $9.83 $7.48 29,411
2018-02-06 $9.77 $9.81 $9.71 $9.72 $7.39 14,513
2018-02-05 $9.85 $9.85 $9.65 $9.76 $7.42 42,123
2018-02-02 $9.68 $9.85 $9.68 $9.81 $7.46 18,571
2018-02-01 $9.68 $9.77 $9.64 $9.66 $7.35 97,833
2018-01-31 $9.85 $9.85 $9.67 $9.68 $7.36 63,192
2018-01-30 $9.73 $9.76 $9.67 $9.67 $7.35 28,586
2018-01-29 $9.70 $9.79 $9.70 $9.73 $7.40 97,337
2018-01-26 $9.73 $9.74 $9.65 $9.65 $7.34 21,305
2018-01-25 $9.60 $9.68 $9.55 $9.68 $7.36 32,011
2018-01-24 $9.78 $9.78 $9.42 $9.54 $7.25 151,200
2018-01-23 $9.85 $9.85 $9.75 $9.76 $7.42 9,410
2018-01-22 $9.73 $9.79 $9.71 $9.71 $7.38 20,205
2018-01-19 $9.77 $9.78 $9.76 $9.76 $7.42 2,751
2018-01-18 $9.89 $9.89 $9.68 $9.78 $7.44 40,855
2018-01-17 $9.70 $9.70 $9.69 $9.69 $7.37 9,424
2018-01-16 $9.60 $9.74 $9.60 $9.74 $7.41 11,525
2018-01-12 $9.72 $9.74 $9.52 $9.63 $7.28 93,725
2018-01-11 $9.89 $9.89 $9.73 $9.74 $7.37 31,680
2018-01-10 $9.80 $9.82 $9.74 $9.74 $7.37 29,487
2018-01-09 $9.73 $9.79 $9.73 $9.77 $7.39 17,984
2018-01-08 $9.75 $9.79 $9.75 $9.76 $7.38 15,905
2018-01-05 $9.81 $9.81 $9.75 $9.77 $7.39 18,032
2018-01-04 $9.73 $9.85 $9.68 $9.80 $7.41 53,906
2018-01-03 $9.45 $9.75 $9.44 $9.75 $7.37 28,660
2018-01-02 $9.59 $9.60 $9.43 $9.44 $7.14 24,627
2017-12-29 $9.43 $9.55 $9.29 $9.40 $7.11 260,106
2017-12-28 $9.56 $9.59 $9.42 $9.48 $7.17 69,550
2017-12-27 $9.45 $9.64 $9.31 $9.59 $7.25 59,360
2017-12-26 $9.42 $9.50 $9.35 $9.43 $7.13 103,660
2017-12-22 $9.30 $9.46 $9.29 $9.43 $7.13 71,508
2017-12-21 $9.45 $9.46 $9.25 $9.30 $7.03 122,694
2017-12-20 $9.56 $9.58 $9.45 $9.48 $7.17 69,139
2017-12-19 $9.74 $9.74 $9.45 $9.51 $7.19 77,431
2017-12-18 $9.74 $9.74 $9.72 $9.74 $7.36 12,632
2017-12-15 $9.65 $9.78 $9.65 $9.74 $7.37 32,550
2017-12-14 $9.59 $9.81 $9.59 $9.65 $7.30 24,044
2017-12-13 $9.93 $9.93 $9.87 $9.88 $7.43 17,466
2017-12-12 $9.92 $9.92 $9.92 $9.92 $7.46 6,280
2017-12-11 $9.99 $9.99 $9.92 $9.92 $7.46 16,545
2017-12-08 $9.95 $9.98 $9.92 $9.93 $7.47 13,750
2017-12-07 $9.95 $9.98 $9.95 $9.97 $7.50 19,295
2017-12-06 $9.92 $9.99 $9.92 $9.93 $7.47 9,500
2017-12-05 $10.00 $10.00 $9.98 $9.98 $7.51 2,900
2017-12-04 $9.99 $9.99 $9.99 $9.99 $7.52 400
2017-12-01 $10.00 $10.00 $10.00 $10.00 $7.52 6,300
2017-11-30 $9.99 $10.00 $9.99 $10.00 $7.52 8,751
2017-11-29 $9.99 $9.99 $9.98 $9.99 $7.51 7,755
2017-11-28 $9.98 $9.99 $9.98 $9.98 $7.51 67,600
2017-11-27 $9.99 $10.01 $9.99 $10.00 $7.52 7,200
2017-11-24 $10.01 $10.01 $10.01 $10.01 $7.53 300
2017-11-22 $10.01 $10.01 $10.00 $10.00 $7.52 14,500
2017-11-21 $10.02 $10.04 $10.02 $10.03 $7.54 3,700
2017-11-20 $10.01 $10.03 $10.01 $10.03 $7.54 11,930
2017-11-17 $10.01 $10.01 $10.01 $10.01 $7.53 888
2017-11-16 $10.01 $10.03 $10.00 $10.03 $7.54 18,613
2017-11-15 $9.99 $10.01 $9.98 $9.99 $7.51 12,216
2017-11-14 $9.97 $9.99 $9.97 $9.98 $7.51 15,675
2017-11-13 $9.95 $9.97 $9.95 $9.95 $7.48 9,180
2017-11-10 $9.95 $9.96 $9.95 $9.95 $7.48 58,910
2017-11-09 $9.95 $9.96 $9.95 $9.96 $7.49 63,419
2017-11-08 $9.96 $9.96 $9.95 $9.95 $7.48 85,862
2017-11-07 $9.98 $9.98 $9.95 $9.95 $7.48 47,882
2017-11-06 $10.00 $10.04 $9.97 $9.98 $7.51 71,668
2017-11-03 $9.98 $10.05 $9.97 $10.01 $7.53 39,860
2017-11-02 $9.97 $9.98 $9.96 $9.98 $7.51 11,882
2017-11-01 $9.97 $9.99 $9.96 $9.96 $7.49 31,850
2017-10-31 $9.98 $9.99 $9.96 $9.99 $7.51 88,198
2017-10-30 $9.98 $9.99 $9.96 $9.98 $7.51 59,015
2017-10-27 $10.00 $10.01 $9.95 $9.96 $7.49 1,385,020

BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF) News Headlines

Recent BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF) News
Time Published Title News Site