Nuveen Credit Strategies Incom (JQC) Exchange: NYSE

Data as of June 2, 2023

$5.33 ($-0.01) -0.19%

Nuveen Credit Strategies Incom - Daily Information
Click for more stock information on Nuveen Credit Strategies Incom.
Daily Information Data
Date June 2, 2023
Open $5.33
Previous Close $5.33
High $5.35
Low $5.32
Adjusted Open $5.33
Previous Adjusted Close $5.33
Adjusted High $5.35
Adjusted Low $5.32

About Nuveen Credit Strategies Incom (JQC)

Nuveen Credit Strategies Incom

Historical Stock Data for Nuveen Credit Strategies Incom (JQC)

Date Open High Low Close Adj.Close Volume
2023-03-03 $5.33 $5.35 $5.32 $5.33 $5.33 294,080
2023-03-02 $5.36 $5.37 $5.32 $5.34 $5.34 265,013
2023-03-01 $5.36 $5.38 $5.33 $5.36 $5.36 612,544
2023-02-28 $5.38 $5.38 $5.33 $5.33 $5.33 276,511
2023-02-27 $5.34 $5.36 $5.30 $5.36 $5.36 327,191
2023-02-24 $5.26 $5.32 $5.26 $5.30 $5.30 372,279
2023-02-23 $5.24 $5.28 $5.23 $5.26 $5.26 348,148
2023-02-22 $5.30 $5.32 $5.21 $5.23 $5.23 466,149
2023-02-21 $5.35 $5.37 $5.27 $5.27 $5.27 1,465,079
2023-02-17 $5.39 $5.40 $5.35 $5.36 $5.36 237,716
2023-02-16 $5.37 $5.42 $5.36 $5.38 $5.38 378,923
2023-02-15 $5.36 $5.40 $5.35 $5.39 $5.39 227,589
2023-02-14 $5.34 $5.42 $5.33 $5.34 $5.34 275,494
2023-02-13 $5.42 $5.44 $5.40 $5.41 $5.36 337,492
2023-02-10 $5.34 $5.42 $5.34 $5.39 $5.34 437,553
2023-02-09 $5.39 $5.40 $5.36 $5.36 $5.31 218,042
2023-02-08 $5.42 $5.44 $5.35 $5.36 $5.31 696,213
2023-02-07 $5.42 $5.44 $5.40 $5.42 $5.37 294,236
2023-02-06 $5.40 $5.42 $5.37 $5.42 $5.37 608,714
2023-02-03 $5.42 $5.46 $5.36 $5.36 $5.31 1,065,122
2023-02-02 $5.48 $5.49 $5.40 $5.43 $5.38 1,527,111
2023-02-01 $5.45 $5.46 $5.37 $5.44 $5.39 1,149,351
2023-01-31 $5.43 $5.44 $5.40 $5.43 $5.38 935,753
2023-01-30 $5.30 $5.41 $5.30 $5.36 $5.31 945,599
2023-01-27 $5.34 $5.36 $5.31 $5.35 $5.30 686,365
2023-01-26 $5.35 $5.35 $5.31 $5.31 $5.26 445,083
2023-01-25 $5.32 $5.35 $5.31 $5.31 $5.26 434,334
2023-01-24 $5.29 $5.43 $5.29 $5.32 $5.27 761,698
2023-01-23 $5.30 $5.34 $5.29 $5.31 $5.26 632,623
2023-01-20 $5.25 $5.30 $5.23 $5.28 $5.23 643,875
2023-01-19 $5.28 $5.29 $5.24 $5.28 $5.23 383,346
2023-01-18 $5.32 $5.34 $5.25 $5.29 $5.24 404,806
2023-01-17 $5.33 $5.35 $5.24 $5.32 $5.27 734,132
2023-01-13 $5.31 $5.35 $5.28 $5.31 $5.26 517,600
2023-01-12 $5.26 $5.30 $5.26 $5.30 $5.30 348,874
2023-01-11 $5.28 $5.33 $5.28 $5.29 $5.24 759,249
2023-01-10 $5.27 $5.30 $5.25 $5.29 $5.24 351,619
2023-01-09 $5.28 $5.29 $5.25 $5.27 $5.22 341,930
2023-01-06 $5.21 $5.26 $5.21 $5.26 $5.21 258,962
2023-01-05 $5.20 $5.23 $5.17 $5.20 $5.15 318,489
2023-01-04 $5.22 $5.24 $5.19 $5.21 $5.16 429,891
2023-01-03 $5.14 $5.21 $5.13 $5.20 $5.15 1,119,159
2022-12-30 $5.08 $5.15 $5.06 $5.09 $5.04 1,146,740
2022-12-29 $5.02 $5.06 $5.01 $5.06 $5.02 565,234
2022-12-28 $5.02 $5.05 $5.00 $5.02 $4.98 719,296
2022-12-27 $5.07 $5.08 $5.00 $5.04 $5.00 572,416
2022-12-23 $5.04 $5.11 $5.04 $5.08 $5.03 296,638
2022-12-22 $5.03 $5.04 $5.00 $5.02 $4.98 438,097
2022-12-21 $5.02 $5.08 $5.00 $5.08 $5.03 821,654
2022-12-20 $5.00 $5.03 $4.95 $4.95 $4.91 781,060
2022-12-19 $5.02 $5.03 $4.98 $5.00 $4.96 405,528
2022-12-16 $5.00 $5.04 $4.99 $5.04 $5.00 490,489
2022-12-15 $5.01 $5.05 $5.00 $5.00 $4.96 851,289
2022-12-14 $5.07 $5.10 $5.03 $5.04 $5.00 416,303
2022-12-13 $5.18 $5.19 $5.11 $5.12 $5.03 542,011
2022-12-12 $5.12 $5.15 $5.07 $5.11 $5.02 705,735
2022-12-09 $5.15 $5.17 $5.08 $5.08 $4.99 672,575
2022-12-08 $5.22 $5.24 $5.15 $5.15 $5.06 434,394
2022-12-07 $5.21 $5.24 $5.20 $5.22 $5.13 445,331
2022-12-06 $5.31 $5.31 $5.23 $5.24 $5.14 465,245
2022-12-05 $5.34 $5.36 $5.27 $5.29 $5.19 506,341
2022-12-02 $5.34 $5.39 $5.31 $5.35 $5.35 691,134
2022-12-01 $5.43 $5.48 $5.37 $5.37 $5.37 535,467
2022-11-30 $5.27 $5.39 $5.24 $5.35 $5.35 609,489
2022-11-29 $5.27 $5.29 $5.24 $5.27 $5.27 687,259
2022-11-28 $5.19 $5.29 $5.19 $5.24 $5.24 1,455,652
2022-11-25 $5.16 $5.19 $5.15 $5.16 $5.16 396,783
2022-11-23 $5.21 $5.22 $5.18 $5.21 $5.21 224,983
2022-11-22 $5.16 $5.21 $5.14 $5.18 $5.18 368,379
2022-11-21 $5.16 $5.18 $5.14 $5.17 $5.17 282,485
2022-11-18 $5.16 $5.19 $5.11 $5.12 $5.12 360,898
2022-11-17 $5.15 $5.18 $5.10 $5.14 $5.14 581,117
2022-11-16 $5.22 $5.24 $5.14 $5.17 $5.17 529,803
2022-11-15 $5.14 $5.23 $5.14 $5.21 $5.21 599,665
2022-11-14 $5.15 $5.16 $5.10 $5.11 $5.11 343,181
2022-11-11 $5.23 $5.23 $5.14 $5.16 $5.11 427,140
2022-11-10 $5.21 $5.26 $5.21 $5.22 $5.17 497,350
2022-11-09 $5.18 $5.22 $5.13 $5.15 $5.10 434,546
2022-11-08 $5.19 $5.23 $5.16 $5.18 $5.13 554,330
2022-11-07 $5.22 $5.24 $5.18 $5.21 $5.16 223,655
2022-11-04 $5.10 $5.21 $5.09 $5.21 $5.16 464,162
2022-11-03 $5.03 $5.08 $5.00 $5.07 $5.02 271,317
2022-11-02 $5.05 $5.09 $5.01 $5.04 $4.99 455,962
2022-11-01 $5.07 $5.10 $5.02 $5.05 $5.00 466,487
2022-10-31 $5.00 $5.05 $4.97 $5.04 $4.99 411,957
2022-10-28 $4.94 $5.02 $4.94 $5.00 $4.95 495,052
2022-10-27 $4.99 $4.99 $4.94 $4.96 $4.91 693,014
2022-10-26 $4.99 $4.99 $4.96 $4.97 $4.97 388,792
2022-10-25 $4.98 $5.00 $4.95 $4.97 $4.97 301,444
2022-10-24 $4.92 $4.99 $4.92 $4.96 $4.96 743,612
2022-10-21 $4.97 $4.99 $4.94 $4.97 $4.97 422,526
2022-10-20 $5.00 $5.02 $4.97 $5.00 $5.00 898,065
2022-10-19 $5.02 $5.04 $4.97 $4.98 $4.98 364,613
2022-10-18 $5.01 $5.03 $4.96 $5.02 $5.02 867,608
2022-10-17 $4.96 $5.03 $4.96 $4.96 $4.96 559,368
2022-10-14 $4.97 $5.00 $4.93 $4.95 $4.95 303,218
2022-10-13 $4.95 $5.01 $4.92 $4.95 $4.95 461,701
2022-10-12 $5.10 $5.10 $5.03 $5.03 $4.99 245,985
2022-10-11 $5.12 $5.12 $5.08 $5.10 $5.06 178,782
2022-10-10 $5.13 $5.18 $5.08 $5.08 $5.08 221,274
2022-10-07 $5.19 $5.20 $5.12 $5.12 $5.12 282,010
2022-10-06 $5.21 $5.29 $5.20 $5.21 $5.21 288,760
2022-10-05 $5.25 $5.27 $5.21 $5.23 $5.23 327,983
2022-10-04 $5.24 $5.31 $5.23 $5.25 $5.25 452,806
2022-10-03 $5.20 $5.20 $5.13 $5.20 $5.20 556,035
2022-09-30 $5.09 $5.13 $5.05 $5.11 $5.11 833,834
2022-09-29 $5.13 $5.14 $5.07 $5.07 $5.07 755,365
2022-09-28 $5.02 $5.21 $5.02 $5.16 $5.16 685,725
2022-09-27 $5.04 $5.06 $5.02 $5.02 $5.02 513,765
2022-09-26 $5.05 $5.11 $5.02 $5.02 $5.02 414,839
2022-09-23 $5.15 $5.15 $5.04 $5.07 $5.07 951,873
2022-09-22 $5.19 $5.21 $5.15 $5.16 $5.16 426,397
2022-09-21 $5.20 $5.24 $5.18 $5.20 $5.20 334,309
2022-09-20 $5.17 $5.20 $5.15 $5.18 $5.18 694,821
2022-09-19 $5.16 $5.18 $5.12 $5.17 $5.17 723,764
2022-09-16 $5.18 $5.18 $5.14 $5.15 $5.15 827,119
2022-09-15 $5.25 $5.28 $5.19 $5.20 $5.20 533,573
2022-09-14 $5.23 $5.32 $5.23 $5.25 $5.25 383,076
2022-09-13 $5.35 $5.41 $5.28 $5.29 $5.25 492,150
2022-09-12 $5.43 $5.45 $5.37 $5.39 $5.35 302,362
2022-09-09 $5.37 $5.43 $5.36 $5.40 $5.36 163,618
2022-09-08 $5.34 $5.42 $5.33 $5.37 $5.33 215,176
2022-09-07 $5.32 $5.39 $5.31 $5.37 $5.33 253,910
2022-09-06 $5.37 $5.37 $5.31 $5.32 $5.28 249,499
2022-09-02 $5.36 $5.37 $5.33 $5.37 $5.33 454,783
2022-09-01 $5.39 $5.40 $5.32 $5.35 $5.31 561,848
2022-08-31 $5.39 $5.42 $5.38 $5.39 $5.35 324,522
2022-08-30 $5.47 $5.47 $5.38 $5.39 $5.35 321,991
2022-08-29 $5.45 $5.49 $5.39 $5.46 $5.42 207,712
2022-08-26 $5.51 $5.54 $5.46 $5.47 $5.43 186,304
2022-08-25 $5.53 $5.55 $5.49 $5.49 $5.45 192,260
2022-08-24 $5.53 $5.57 $5.49 $5.52 $5.48 174,744
2022-08-23 $5.49 $5.53 $5.47 $5.52 $5.52 183,964
2022-08-22 $5.55 $5.55 $5.46 $5.48 $5.48 311,704
2022-08-19 $5.61 $5.63 $5.57 $5.57 $5.57 163,714
2022-08-18 $5.64 $5.67 $5.60 $5.64 $5.64 159,032
2022-08-17 $5.64 $5.65 $5.59 $5.64 $5.64 422,093
2022-08-16 $5.64 $5.66 $5.60 $5.64 $5.64 193,811
2022-08-15 $5.60 $5.68 $5.60 $5.62 $5.62 195,609
2022-08-12 $5.59 $5.66 $5.57 $5.65 $5.65 243,718
2022-08-11 $5.65 $5.68 $5.63 $5.65 $5.61 248,282
2022-08-10 $5.63 $5.64 $5.60 $5.61 $5.57 327,502
2022-08-09 $5.62 $5.64 $5.59 $5.62 $5.58 229,356
2022-08-08 $5.58 $5.63 $5.57 $5.63 $5.59 341,845
2022-08-05 $5.50 $5.56 $5.50 $5.53 $5.49 349,450
2022-08-04 $5.51 $5.54 $5.50 $5.53 $5.49 325,332
2022-08-03 $5.50 $5.54 $5.49 $5.50 $5.46 535,915
2022-08-02 $5.46 $5.51 $5.44 $5.48 $5.44 680,054
2022-08-01 $5.52 $5.53 $5.46 $5.46 $5.42 417,269
2022-07-29 $5.43 $5.51 $5.41 $5.50 $5.46 428,062
2022-07-28 $5.37 $5.42 $5.36 $5.42 $5.38 328,316
2022-07-27 $5.37 $5.39 $5.34 $5.37 $5.33 335,535
2022-07-26 $5.33 $5.35 $5.33 $5.34 $5.30 259,014
2022-07-25 $5.42 $5.42 $5.34 $5.34 $5.30 445,898
2022-07-22 $5.37 $5.44 $5.36 $5.39 $5.35 248,728
2022-07-21 $5.28 $5.38 $5.24 $5.35 $5.31 365,997
2022-07-20 $5.30 $5.34 $5.27 $5.30 $5.26 206,175
2022-07-19 $5.22 $5.30 $5.20 $5.30 $5.26 373,153
2022-07-18 $5.19 $5.24 $5.19 $5.19 $5.15 385,198
2022-07-15 $5.19 $5.22 $5.18 $5.18 $5.14 805,338
2022-07-14 $5.21 $5.22 $5.19 $5.19 $5.15 377,026
2022-07-13 $5.24 $5.29 $5.22 $5.28 $5.20 193,153
2022-07-12 $5.26 $5.30 $5.24 $5.24 $5.16 318,421
2022-07-11 $5.22 $5.27 $5.22 $5.24 $5.16 201,818
2022-07-08 $5.23 $5.27 $5.21 $5.26 $5.18 171,568
2022-07-07 $5.23 $5.27 $5.21 $5.22 $5.14 194,625
2022-07-06 $5.24 $5.26 $5.19 $5.21 $5.13 211,838
2022-07-05 $5.23 $5.27 $5.17 $5.23 $5.15 335,789
2022-07-01 $5.25 $5.26 $5.20 $5.26 $5.18 272,834
2022-06-30 $5.16 $5.24 $5.14 $5.20 $5.12 607,615
2022-06-29 $5.26 $5.29 $5.20 $5.21 $5.13 289,902
2022-06-28 $5.28 $5.31 $5.22 $5.27 $5.19 374,837
2022-06-27 $5.26 $5.29 $5.25 $5.29 $5.21 177,886
2022-06-24 $5.20 $5.29 $5.19 $5.26 $5.18 245,772
2022-06-23 $5.25 $5.25 $5.17 $5.17 $5.09 263,319
2022-06-22 $5.25 $5.25 $5.19 $5.22 $5.14 827,304
2022-06-21 $5.21 $5.26 $5.21 $5.25 $5.17 475,363
2022-06-17 $5.17 $5.20 $5.13 $5.20 $5.12 392,744
2022-06-16 $5.27 $5.27 $5.11 $5.14 $5.06 551,779
2022-06-15 $5.34 $5.38 $5.27 $5.34 $5.26 373,783
2022-06-14 $5.29 $5.35 $5.26 $5.32 $5.24 581,256
2022-06-13 $5.45 $5.47 $5.28 $5.32 $5.20 794,848
2022-06-10 $5.45 $5.51 $5.42 $5.51 $5.39 331,575
2022-06-09 $5.52 $5.54 $5.48 $5.50 $5.38 943,749
2022-06-08 $5.52 $5.55 $5.49 $5.55 $5.43 802,414
2022-06-07 $5.49 $5.55 $5.45 $5.55 $5.43 224,593
2022-06-06 $5.51 $5.51 $5.45 $5.50 $5.38 334,984
2022-06-03 $5.49 $5.52 $5.47 $5.47 $5.35 303,902
2022-06-02 $5.48 $5.53 $5.46 $5.53 $5.41 411,568
2022-06-01 $5.57 $5.58 $5.44 $5.51 $5.39 564,652
2022-05-31 $5.42 $5.50 $5.38 $5.46 $5.34 1,110,614
2022-05-27 $5.45 $5.52 $5.42 $5.45 $5.33 564,338
2022-05-26 $5.32 $5.44 $5.32 $5.42 $5.30 887,781
2022-05-25 $5.33 $5.35 $5.28 $5.29 $5.17 1,171,305
2022-05-24 $5.35 $5.37 $5.29 $5.33 $5.21 775,752
2022-05-23 $5.37 $5.37 $5.33 $5.35 $5.23 483,584
2022-05-20 $5.37 $5.38 $5.31 $5.34 $5.22 588,011
2022-05-19 $5.35 $5.38 $5.30 $5.36 $5.24 656,289
2022-05-18 $5.40 $5.41 $5.30 $5.36 $5.24 2,288,431
2022-05-17 $5.39 $5.44 $5.36 $5.41 $5.29 429,276
2022-05-16 $5.37 $5.39 $5.33 $5.33 $5.21 629,981
2022-05-13 $5.37 $5.41 $5.35 $5.37 $5.25 919,774
2022-05-12 $5.38 $5.38 $5.26 $5.36 $5.24 1,210,797
2022-05-11 $5.55 $5.57 $5.42 $5.44 $5.28 619,012
2022-05-10 $5.64 $5.68 $5.54 $5.55 $5.39 566,803
2022-05-09 $5.72 $5.73 $5.59 $5.63 $5.46 786,124
2022-05-06 $5.77 $5.79 $5.74 $5.75 $5.58 487,870
2022-05-05 $5.87 $5.87 $5.79 $5.79 $5.62 744,876
2022-05-04 $5.87 $5.90 $5.82 $5.88 $5.71 453,556
2022-05-03 $5.84 $5.88 $5.82 $5.87 $5.70 348,579
2022-05-02 $5.94 $5.98 $5.83 $5.86 $5.69 556,388
2022-04-29 $5.91 $5.97 $5.90 $5.92 $5.75 301,892
2022-04-28 $5.90 $5.97 $5.90 $5.91 $5.74 376,104
2022-04-27 $5.86 $5.94 $5.86 $5.90 $5.73 333,510
2022-04-26 $5.90 $5.94 $5.86 $5.86 $5.69 329,135
2022-04-25 $5.95 $5.97 $5.89 $5.91 $5.74 392,496
2022-04-22 $6.00 $6.01 $5.94 $5.96 $5.78 268,042
2022-04-21 $6.05 $6.09 $6.00 $6.00 $5.82 279,568
2022-04-20 $6.05 $6.08 $6.01 $6.04 $5.86 341,427
2022-04-19 $5.98 $6.05 $5.98 $6.03 $5.85 404,492
2022-04-18 $5.98 $6.00 $5.95 $5.95 $5.78 181,825
2022-04-14 $6.02 $6.03 $5.97 $5.98 $5.80 288,074
2022-04-13 $6.01 $6.03 $5.98 $6.01 $5.83 276,135
2022-04-12 $6.04 $6.11 $6.03 $6.05 $5.83 237,091
2022-04-11 $6.10 $6.15 $6.03 $6.03 $5.82 245,592
2022-04-08 $6.14 $6.18 $6.09 $6.10 $5.88 306,558
2022-04-07 $6.08 $6.16 $6.05 $6.16 $5.94 358,327
2022-04-06 $6.17 $6.18 $6.06 $6.08 $5.86 407,735
2022-04-05 $6.26 $6.30 $6.20 $6.21 $5.99 368,553
2022-04-04 $6.30 $6.30 $6.23 $6.30 $6.08 304,399
2022-04-01 $6.20 $6.31 $6.20 $6.31 $6.09 1,034,437
2022-03-31 $6.07 $6.20 $6.06 $6.18 $5.96 759,052
2022-03-30 $6.03 $6.06 $5.96 $6.06 $5.84 241,594
2022-03-29 $6.00 $6.03 $5.98 $6.02 $5.81 347,443
2022-03-28 $5.93 $5.97 $5.92 $5.94 $5.73 230,052
2022-03-25 $5.93 $5.95 $5.92 $5.93 $5.72 343,276
2022-03-24 $5.99 $5.99 $5.93 $5.93 $5.72 210,960
2022-03-23 $5.97 $6.04 $5.97 $5.98 $5.77 370,208
2022-03-22 $5.93 $6.00 $5.93 $5.99 $5.78 233,641
2022-03-21 $6.02 $6.02 $5.93 $5.96 $5.75 422,178
2022-03-18 $5.98 $6.02 $5.96 $6.02 $5.81 687,653
2022-03-17 $5.87 $6.00 $5.86 $5.97 $5.76 818,155
2022-03-16 $5.80 $5.89 $5.80 $5.87 $5.66 432,426
2022-03-15 $5.73 $5.82 $5.72 $5.80 $5.59 677,421
2022-03-14 $5.87 $5.88 $5.70 $5.76 $5.56 1,185,126
2022-03-11 $6.00 $6.02 $5.92 $5.93 $5.68 428,604
2022-03-10 $6.00 $6.01 $5.94 $5.99 $5.74 717,054
2022-03-09 $6.01 $6.02 $5.95 $6.00 $5.75 466,497
2022-03-08 $5.98 $6.04 $5.91 $5.97 $5.72 2,530,401
2022-03-07 $6.07 $6.07 $5.96 $5.96 $5.71 1,184,038
2022-03-04 $6.12 $6.12 $6.02 $6.06 $5.81 639,600
2022-03-03 $6.14 $6.20 $6.08 $6.12 $5.86 778,436
2022-03-02 $6.11 $6.15 $6.10 $6.12 $5.86 664,609
2022-03-01 $6.14 $6.18 $6.05 $6.10 $5.84 834,053
2022-02-28 $6.06 $6.14 $6.05 $6.14 $5.88 600,229
2022-02-25 $6.02 $6.11 $5.97 $6.06 $5.81 650,134
2022-02-24 $5.99 $6.05 $5.92 $6.02 $5.77 1,258,620
2022-02-23 $6.09 $6.09 $6.04 $6.06 $5.81 517,331
2022-02-22 $6.09 $6.12 $6.06 $6.06 $5.81 566,048
2022-02-18 $6.15 $6.17 $6.10 $6.14 $5.88 367,309
2022-02-17 $6.28 $6.29 $6.13 $6.14 $5.88 629,861
2022-02-16 $6.21 $6.28 $6.18 $6.27 $6.01 551,912
2022-02-15 $6.16 $6.21 $6.13 $6.21 $5.95 482,470
2022-02-14 $6.32 $6.34 $6.12 $6.14 $5.88 715,102
2022-02-11 $6.37 $6.39 $6.34 $6.35 $6.05 540,145
2022-02-10 $6.41 $6.43 $6.35 $6.37 $6.06 641,439
2022-02-09 $6.38 $6.44 $6.38 $6.43 $6.12 504,460
2022-02-08 $6.33 $6.44 $6.33 $6.43 $6.12 807,623
2022-02-07 $6.36 $6.39 $6.33 $6.33 $6.03 570,628
2022-02-04 $6.39 $6.43 $6.36 $6.38 $6.07 599,544
2022-02-03 $6.44 $6.47 $6.39 $6.40 $6.09 497,817
2022-02-02 $6.51 $6.53 $6.45 $6.45 $6.14 341,822
2022-02-01 $6.49 $6.52 $6.47 $6.52 $6.21 520,947
2022-01-31 $6.37 $6.47 $6.37 $6.47 $6.16 1,284,858
2022-01-28 $6.39 $6.42 $6.36 $6.37 $6.06 606,538
2022-01-27 $6.40 $6.42 $6.32 $6.40 $6.09 510,897
2022-01-26 $6.25 $6.37 $6.25 $6.36 $6.06 643,267
2022-01-25 $6.19 $6.32 $6.16 $6.23 $5.93 621,795
2022-01-24 $6.41 $6.41 $6.02 $6.21 $5.91 2,877,732
2022-01-21 $6.51 $6.53 $6.44 $6.46 $6.15 2,087,885
2022-01-20 $6.55 $6.58 $6.50 $6.53 $6.22 540,137
2022-01-19 $6.59 $6.59 $6.54 $6.56 $6.25 710,225
2022-01-18 $6.58 $6.59 $6.57 $6.59 $6.27 707,979
2022-01-14 $6.57 $6.60 $6.55 $6.58 $6.26 1,064,960
2022-01-13 $6.54 $6.60 $6.54 $6.57 $6.26 832,825
2022-01-12 $6.56 $6.60 $6.53 $6.56 $6.21 605,316
2022-01-11 $6.56 $6.57 $6.52 $6.54 $6.19 342,299
2022-01-10 $6.56 $6.58 $6.52 $6.54 $6.19 550,036
2022-01-07 $6.55 $6.58 $6.53 $6.56 $6.21 317,684
2022-01-06 $6.49 $6.57 $6.47 $6.54 $6.19 933,133
2022-01-05 $6.51 $6.56 $6.45 $6.47 $6.12 720,733
2022-01-04 $6.51 $6.52 $6.45 $6.52 $6.17 548,417
2022-01-03 $6.45 $6.52 $6.42 $6.50 $6.15 754,987
2021-12-31 $6.50 $6.52 $6.40 $6.49 $6.14 1,494,916
2021-12-30 $6.50 $6.51 $6.46 $6.47 $6.12 881,702
2021-12-29 $6.47 $6.52 $6.47 $6.52 $6.17 715,556
2021-12-28 $6.50 $6.51 $6.43 $6.45 $6.10 792,850
2021-12-27 $6.44 $6.49 $6.41 $6.49 $6.14 748,147
2021-12-23 $6.37 $6.44 $6.32 $6.44 $6.10 843,720
2021-12-22 $6.30 $6.35 $6.28 $6.35 $6.01 1,036,358
2021-12-21 $6.22 $6.31 $6.22 $6.28 $5.94 942,911
2021-12-20 $6.26 $6.37 $6.17 $6.22 $5.89 1,234,872
2021-12-17 $6.32 $6.32 $6.26 $6.28 $5.94 784,519
2021-12-16 $6.37 $6.37 $6.29 $6.33 $5.99 1,448,235
2021-12-15 $6.33 $6.37 $6.33 $6.35 $6.01 733,249
2021-12-14 $6.35 $6.38 $6.32 $6.34 $6.00 406,257
2021-12-13 $6.42 $6.42 $6.37 $6.37 $5.99 503,154
2021-12-10 $6.42 $6.44 $6.40 $6.43 $6.05 298,854
2021-12-09 $6.44 $6.45 $6.39 $6.41 $6.03 496,090
2021-12-08 $6.47 $6.47 $6.42 $6.44 $6.06 521,895
2021-12-07 $6.42 $6.45 $6.39 $6.44 $6.06 468,190
2021-12-06 $6.44 $6.44 $6.37 $6.38 $6.00 635,061
2021-12-03 $6.53 $6.53 $6.41 $6.42 $6.04 476,400
2021-12-02 $6.52 $6.53 $6.49 $6.53 $6.14 484,959
2021-12-01 $6.51 $6.54 $6.51 $6.52 $6.13 538,756
2021-11-30 $6.48 $6.51 $6.45 $6.51 $6.12 610,260
2021-11-29 $6.46 $6.50 $6.44 $6.48 $6.10 458,913
2021-11-26 $6.48 $6.51 $6.43 $6.43 $6.05 339,625
2021-11-24 $6.47 $6.50 $6.47 $6.49 $6.11 334,268
2021-11-23 $6.50 $6.50 $6.44 $6.46 $6.08 396,650
2021-11-22 $6.48 $6.53 $6.45 $6.48 $6.10 587,687
2021-11-19 $6.53 $6.54 $6.47 $6.49 $6.11 375,636
2021-11-18 $6.54 $6.55 $6.51 $6.52 $6.13 265,737
2021-11-17 $6.57 $6.57 $6.51 $6.54 $6.15 517,424
2021-11-16 $6.50 $6.58 $6.50 $6.57 $6.18 874,992
2021-11-15 $6.49 $6.52 $6.49 $6.52 $6.13 482,889
2021-11-12 $6.52 $6.53 $6.48 $6.49 $6.11 478,416
2021-11-11 $6.55 $6.55 $6.51 $6.54 $6.12 675,686
2021-11-10 $6.58 $6.60 $6.46 $6.53 $6.11 1,676,790
2021-11-09 $6.59 $6.60 $6.56 $6.57 $6.14 552,036
2021-11-08 $6.60 $6.60 $6.55 $6.59 $6.16 832,831
2021-11-05 $6.55 $6.60 $6.51 $6.60 $6.17 1,994,851
2021-11-04 $6.56 $6.58 $6.54 $6.56 $6.14 1,418,443
2021-11-03 $6.53 $6.56 $6.52 $6.55 $6.13 481,071
2021-11-02 $6.55 $6.56 $6.51 $6.55 $6.13 437,795
2021-11-01 $6.59 $6.59 $6.50 $6.52 $6.10 1,819,805
2021-10-29 $6.57 $6.59 $6.56 $6.59 $6.16 262,619
2021-10-28 $6.55 $6.58 $6.55 $6.58 $6.15 343,692
2021-10-27 $6.54 $6.57 $6.53 $6.54 $6.12 341,499
2021-10-26 $6.55 $6.55 $6.52 $6.54 $6.12 294,172
2021-10-25 $6.60 $6.60 $6.53 $6.54 $6.12 579,444
2021-10-22 $6.56 $6.60 $6.56 $6.60 $6.17 408,836
2021-10-21 $6.55 $6.58 $6.55 $6.56 $6.14 264,933
2021-10-20 $6.53 $6.58 $6.53 $6.58 $6.15 468,625
2021-10-19 $6.54 $6.54 $6.53 $6.53 $6.11 342,118
2021-10-18 $6.54 $6.54 $6.51 $6.53 $6.11 384,493
2021-10-15 $6.58 $6.58 $6.52 $6.54 $6.12 648,856
2021-10-14 $6.57 $6.60 $6.57 $6.59 $6.16 383,171
2021-10-13 $6.59 $6.61 $6.58 $6.60 $6.14 336,694
2021-10-12 $6.58 $6.60 $6.57 $6.57 $6.11 276,379
2021-10-11 $6.58 $6.60 $6.57 $6.58 $6.12 336,174
2021-10-08 $6.55 $6.59 $6.53 $6.57 $6.11 400,527
2021-10-07 $6.53 $6.55 $6.53 $6.55 $6.09 395,461
2021-10-06 $6.50 $6.55 $6.50 $6.53 $6.07 453,089
2021-10-05 $6.51 $6.52 $6.47 $6.51 $6.05 383,155
2021-10-04 $6.52 $6.54 $6.47 $6.49 $6.03 479,453
2021-10-01 $6.57 $6.57 $6.51 $6.51 $6.05 677,943
2021-09-30 $6.53 $6.56 $6.51 $6.56 $6.10 908,009
2021-09-29 $6.48 $6.54 $6.47 $6.53 $6.07 800,399
2021-09-28 $6.38 $6.47 $6.38 $6.47 $6.02 719,612
2021-09-27 $6.44 $6.45 $6.41 $6.43 $5.98 409,971
2021-09-24 $6.47 $6.49 $6.42 $6.42 $5.97 725,695
2021-09-23 $6.44 $6.48 $6.43 $6.46 $6.01 310,033
2021-09-22 $6.39 $6.45 $6.39 $6.45 $6.00 740,779
2021-09-21 $6.44 $6.44 $6.36 $6.39 $5.94 1,060,401
2021-09-20 $6.40 $6.45 $6.35 $6.40 $5.95 1,118,003
2021-09-17 $6.45 $6.48 $6.44 $6.48 $6.03 490,022
2021-09-16 $6.49 $6.50 $6.47 $6.47 $6.02 380,517
2021-09-15 $6.45 $6.51 $6.45 $6.49 $6.03 632,458
2021-09-14 $6.49 $6.50 $6.45 $6.45 $6.00 602,432
2021-09-13 $6.52 $6.54 $6.50 $6.53 $6.03 530,469
2021-09-10 $6.48 $6.53 $6.48 $6.50 $6.00 1,145,060
2021-09-09 $6.49 $6.52 $6.48 $6.48 $5.99 577,544
2021-09-08 $6.48 $6.53 $6.47 $6.51 $6.01 665,344
2021-09-07 $6.50 $6.50 $6.46 $6.47 $5.98 657,876
2021-09-03 $6.48 $6.50 $6.47 $6.49 $6.00 616,601
2021-09-02 $6.51 $6.53 $6.47 $6.48 $5.99 842,034
2021-09-01 $6.50 $6.52 $6.49 $6.51 $6.01 605,198
2021-08-31 $6.50 $6.50 $6.47 $6.50 $6.00 741,911
2021-08-30 $6.45 $6.50 $6.45 $6.50 $6.00 623,180
2021-08-27 $6.46 $6.50 $6.45 $6.47 $5.98 816,289
2021-08-26 $6.53 $6.53 $6.45 $6.47 $5.98 596,443
2021-08-25 $6.49 $6.54 $6.47 $6.52 $6.02 752,853
2021-08-24 $6.46 $6.52 $6.45 $6.47 $5.98 662,099
2021-08-23 $6.44 $6.47 $6.44 $6.46 $5.97 402,331
2021-08-20 $6.47 $6.47 $6.43 $6.44 $5.95 748,139
2021-08-19 $6.45 $6.47 $6.43 $6.45 $5.96 1,992,435
2021-08-18 $6.47 $6.47 $6.44 $6.45 $5.96 766,584
2021-08-17 $6.47 $6.49 $6.44 $6.47 $5.98 614,164
2021-08-16 $6.46 $6.49 $6.43 $6.47 $5.98 1,142,758
2021-08-13 $6.50 $6.50 $6.44 $6.49 $6.00 2,078,972
2021-08-12 $6.52 $6.52 $6.47 $6.48 $5.99 726,665
2021-08-11 $6.49 $6.55 $6.48 $6.53 $5.99 897,735
2021-08-10 $6.57 $6.57 $6.47 $6.48 $5.94 885,425
2021-08-09 $6.57 $6.59 $6.54 $6.54 $6.00 558,752
2021-08-06 $6.56 $6.58 $6.53 $6.55 $6.01 846,007
2021-08-05 $6.60 $6.60 $6.56 $6.57 $6.03 432,830
2021-08-04 $6.62 $6.63 $6.56 $6.58 $6.03 934,830
2021-08-03 $6.61 $6.62 $6.58 $6.60 $6.05 556,958
2021-08-02 $6.57 $6.70 $6.54 $6.62 $6.07 2,566,054
2021-07-30 $6.55 $6.59 $6.51 $6.53 $5.99 483,301
2021-07-29 $6.55 $6.56 $6.53 $6.55 $6.01 346,949
2021-07-28 $6.55 $6.55 $6.51 $6.53 $5.99 307,969
2021-07-27 $6.56 $6.56 $6.52 $6.53 $5.99 408,477
2021-07-26 $6.50 $6.56 $6.50 $6.54 $6.00 436,993
2021-07-23 $6.51 $6.54 $6.48 $6.52 $5.98 1,048,921
2021-07-22 $6.43 $6.50 $6.43 $6.50 $5.96 884,075
2021-07-21 $6.42 $6.47 $6.41 $6.47 $5.93 1,411,310
2021-07-20 $6.39 $6.42 $6.37 $6.41 $5.88 865,969
2021-07-19 $6.40 $6.44 $6.32 $6.34 $5.81 1,841,900
2021-07-16 $6.53 $6.54 $6.41 $6.45 $5.92 3,669,214
2021-07-15 $6.56 $6.63 $6.54 $6.54 $6.00 958,521
2021-07-14 $6.58 $6.60 $6.56 $6.58 $6.03 991,886
2021-07-13 $6.65 $6.66 $6.59 $6.63 $6.03 1,160,936
2021-07-12 $6.66 $6.66 $6.61 $6.64 $6.04 1,575,829
2021-07-09 $6.68 $6.68 $6.65 $6.66 $6.06 874,391
2021-07-08 $6.68 $6.70 $6.63 $6.65 $6.05 838,928
2021-07-07 $6.71 $6.73 $6.66 $6.68 $6.08 987,607
2021-07-06 $6.75 $6.76 $6.70 $6.71 $6.11 794,619
2021-07-02 $6.80 $6.80 $6.75 $6.76 $6.15 536,601
2021-07-01 $6.80 $6.81 $6.76 $6.76 $6.15 821,863
2021-06-30 $6.78 $6.80 $6.75 $6.75 $6.14 886,483
2021-06-29 $6.73 $6.78 $6.72 $6.78 $6.17 671,186
2021-06-28 $6.71 $6.72 $6.70 $6.71 $6.11 694,022
2021-06-25 $6.72 $6.72 $6.66 $6.67 $6.07 437,476
2021-06-24 $6.69 $6.72 $6.68 $6.70 $6.10 688,287
2021-06-23 $6.67 $6.68 $6.67 $6.67 $6.07 389,470
2021-06-22 $6.66 $6.70 $6.66 $6.68 $6.08 502,166
2021-06-21 $6.65 $6.66 $6.62 $6.64 $6.04 966,211
2021-06-18 $6.69 $6.69 $6.60 $6.60 $6.01 856,411
2021-06-17 $6.77 $6.78 $6.67 $6.69 $6.09 1,123,522
2021-06-16 $6.73 $6.76 $6.72 $6.76 $6.15 1,513,769
2021-06-15 $6.65 $6.72 $6.64 $6.70 $6.10 2,094,046
2021-06-14 $6.57 $6.64 $6.54 $6.64 $6.04 1,236,757
2021-06-11 $6.57 $6.59 $6.54 $6.59 $5.95 800,090
2021-06-10 $6.60 $6.61 $6.56 $6.58 $5.94 1,020,772
2021-06-09 $6.59 $6.60 $6.57 $6.59 $5.95 658,633
2021-06-08 $6.55 $6.58 $6.54 $6.58 $5.94 523,528
2021-06-07 $6.54 $6.56 $6.54 $6.54 $5.90 462,356
2021-06-04 $6.57 $6.58 $6.54 $6.55 $5.91 859,052
2021-06-03 $6.60 $6.61 $6.55 $6.56 $5.92 699,205
2021-06-02 $6.58 $6.64 $6.57 $6.60 $5.96 774,806
2021-06-01 $6.58 $6.58 $6.55 $6.58 $5.94 479,632
2021-05-28 $6.54 $6.57 $6.53 $6.56 $5.92 454,725
2021-05-27 $6.56 $6.56 $6.51 $6.55 $5.91 864,621
2021-05-26 $6.59 $6.59 $6.54 $6.55 $5.91 536,634
2021-05-25 $6.58 $6.59 $6.56 $6.57 $5.93 518,366
2021-05-24 $6.56 $6.58 $6.56 $6.57 $5.93 500,823
2021-05-21 $6.52 $6.54 $6.51 $6.54 $5.90 330,561
2021-05-20 $6.50 $6.53 $6.50 $6.52 $5.89 297,402
2021-05-19 $6.48 $6.50 $6.47 $6.48 $5.85 435,127
2021-05-18 $6.54 $6.54 $6.47 $6.50 $5.87 759,528
2021-05-17 $6.55 $6.57 $6.51 $6.51 $5.88 619,174
2021-05-14 $6.56 $6.58 $6.54 $6.56 $5.92 464,310
2021-05-13 $6.58 $6.61 $6.52 $6.54 $5.90 930,444
2021-05-12 $6.69 $6.70 $6.63 $6.64 $5.94 655,313
2021-05-11 $6.65 $6.70 $6.62 $6.69 $5.98 600,574
2021-05-10 $6.72 $6.73 $6.67 $6.67 $5.97 749,215
2021-05-07 $6.69 $6.72 $6.68 $6.71 $6.00 579,377
2021-05-06 $6.66 $6.70 $6.65 $6.68 $5.98 422,851
2021-05-05 $6.68 $6.69 $6.65 $6.68 $5.98 466,932
2021-05-04 $6.63 $6.67 $6.62 $6.66 $5.96 975,410
2021-05-03 $6.67 $6.68 $6.65 $6.66 $5.96 988,067
2021-04-30 $6.65 $6.67 $6.63 $6.64 $5.94 684,386
2021-04-29 $6.66 $6.66 $6.62 $6.64 $5.94 553,809
2021-04-28 $6.66 $6.66 $6.63 $6.65 $5.95 556,854
2021-04-27 $6.63 $6.66 $6.62 $6.64 $5.94 840,491
2021-04-26 $6.62 $6.63 $6.60 $6.62 $5.92 730,185
2021-04-23 $6.61 $6.63 $6.60 $6.61 $5.91 443,008
2021-04-22 $6.62 $6.62 $6.57 $6.59 $5.89 634,655
2021-04-21 $6.57 $6.60 $6.55 $6.58 $5.89 538,649
2021-04-20 $6.60 $6.60 $6.52 $6.54 $5.85 720,901
2021-04-19 $6.60 $6.62 $6.57 $6.58 $5.89 585,211
2021-04-16 $6.58 $6.60 $6.57 $6.57 $5.88 580,228
2021-04-15 $6.61 $6.63 $6.58 $6.61 $5.91 596,150
2021-04-14 $6.65 $6.67 $6.57 $6.59 $5.89 883,380
2021-04-13 $6.68 $6.73 $6.67 $6.73 $5.96 742,602
2021-04-12 $6.68 $6.70 $6.65 $6.66 $5.90 1,158,650
2021-04-09 $6.60 $6.66 $6.60 $6.66 $5.90 897,218
2021-04-08 $6.59 $6.61 $6.58 $6.59 $5.84 691,764
2021-04-07 $6.56 $6.59 $6.54 $6.59 $5.84 744,248
2021-04-06 $6.57 $6.58 $6.53 $6.54 $5.79 1,054,327
2021-04-05 $6.57 $6.58 $6.54 $6.56 $5.81 716,423
2021-04-01 $6.53 $6.55 $6.52 $6.55 $5.80 692,754
2021-03-31 $6.49 $6.53 $6.49 $6.50 $5.76 610,862
2021-03-30 $6.50 $6.52 $6.47 $6.48 $5.74 719,430
2021-03-29 $6.51 $6.51 $6.46 $6.48 $5.74 618,373
2021-03-26 $6.50 $6.52 $6.47 $6.51 $5.77 445,827
2021-03-25 $6.47 $6.49 $6.44 $6.49 $5.75 477,148
2021-03-24 $6.46 $6.47 $6.43 $6.47 $5.73 526,565
2021-03-23 $6.42 $6.45 $6.40 $6.44 $5.71 570,552
2021-03-22 $6.42 $6.43 $6.40 $6.42 $5.69 621,498
2021-03-19 $6.40 $6.40 $6.34 $6.39 $5.66 842,599
2021-03-18 $6.40 $6.40 $6.37 $6.39 $5.66 642,670
2021-03-17 $6.39 $6.40 $6.36 $6.39 $5.66 797,756
2021-03-16 $6.39 $6.40 $6.36 $6.38 $5.65 731,051
2021-03-15 $6.40 $6.40 $6.36 $6.37 $5.64 1,008,275
2021-03-12 $6.43 $6.45 $6.35 $6.37 $5.64 942,531
2021-03-11 $6.51 $6.55 $6.48 $6.48 $5.68 896,212
2021-03-10 $6.51 $6.53 $6.48 $6.50 $5.70 658,712
2021-03-09 $6.45 $6.50 $6.44 $6.50 $5.70 687,647
2021-03-08 $6.45 $6.46 $6.43 $6.45 $5.65 935,329
2021-03-05 $6.40 $6.46 $6.38 $6.46 $5.66 904,131
2021-03-04 $6.45 $6.46 $6.37 $6.39 $5.60 923,429
2021-03-03 $6.48 $6.50 $6.44 $6.46 $5.66 707,317
2021-03-02 $6.50 $6.51 $6.45 $6.48 $5.68 778,171
2021-03-01 $6.46 $6.52 $6.45 $6.48 $5.68 713,397
2021-02-26 $6.40 $6.43 $6.36 $6.43 $5.64 662,745
2021-02-25 $6.41 $6.46 $6.35 $6.37 $5.58 768,451
2021-02-24 $6.41 $6.47 $6.40 $6.41 $5.61 705,318
2021-02-23 $6.43 $6.43 $6.36 $6.38 $5.59 543,204
2021-02-22 $6.40 $6.44 $6.40 $6.42 $5.63 637,922
2021-02-19 $6.36 $6.40 $6.35 $6.39 $5.60 399,793
2021-02-18 $6.34 $6.37 $6.33 $6.34 $5.56 729,422
2021-02-17 $6.35 $6.39 $6.31 $6.34 $5.56 757,493
2021-02-16 $6.44 $6.46 $6.34 $6.35 $5.57 977,828
2021-02-12 $6.44 $6.45 $6.39 $6.42 $5.63 597,663
2021-02-11 $6.48 $6.52 $6.42 $6.43 $5.64 742,415
2021-02-10 $6.53 $6.55 $6.51 $6.52 $5.65 1,122,360
2021-02-09 $6.50 $6.54 $6.48 $6.51 $5.64 954,861
2021-02-08 $6.49 $6.50 $6.47 $6.50 $5.63 1,187,633
2021-02-05 $6.48 $6.50 $6.45 $6.47 $5.61 1,488,297
2021-02-04 $6.48 $6.49 $6.45 $6.46 $5.60 751,448
2021-02-03 $6.45 $6.47 $6.45 $6.45 $5.59 519,272
2021-02-02 $6.44 $6.48 $6.44 $6.46 $5.60 696,513
2021-02-01 $6.40 $6.44 $6.37 $6.44 $5.58 726,407
2021-01-29 $6.42 $6.42 $6.33 $6.35 $5.50 992,400
2021-01-28 $6.42 $6.49 $6.39 $6.41 $5.56 710,463
2021-01-27 $6.48 $6.48 $6.37 $6.39 $5.54 792,411
2021-01-26 $6.48 $6.48 $6.45 $6.48 $5.62 1,087,814
2021-01-25 $6.47 $6.48 $6.43 $6.45 $5.59 1,122,852
2021-01-22 $6.45 $6.46 $6.43 $6.45 $5.59 1,027,088
2021-01-21 $6.42 $6.49 $6.40 $6.46 $5.60 595,045
2021-01-20 $6.40 $6.42 $6.38 $6.41 $5.56 522,270
2021-01-19 $6.39 $6.39 $6.36 $6.38 $5.53 621,834
2021-01-15 $6.38 $6.38 $6.34 $6.36 $5.51 534,477
2021-01-14 $6.39 $6.40 $6.35 $6.37 $5.52 864,653
2021-01-13 $6.42 $6.45 $6.41 $6.44 $5.52 757,934
2021-01-12 $6.42 $6.43 $6.39 $6.39 $5.47 725,747
2021-01-11 $6.39 $6.44 $6.36 $6.42 $5.50 862,645
2021-01-08 $6.35 $6.40 $6.33 $6.39 $5.47 807,113
2021-01-07 $6.35 $6.35 $6.31 $6.34 $5.43 905,625
2021-01-06 $6.34 $6.38 $6.32 $6.32 $5.41 843,150
2021-01-05 $6.30 $6.39 $6.30 $6.34 $5.43 835,222
2021-01-04 $6.35 $6.35 $6.27 $6.30 $5.40 1,126,886
2020-12-31 $6.32 $6.35 $6.27 $6.33 $5.42 1,119,982
2020-12-30 $6.21 $6.28 $6.21 $6.28 $5.38 1,083,951
2020-12-29 $6.18 $6.23 $6.17 $6.21 $5.32 1,122,059
2020-12-28 $6.22 $6.22 $6.15 $6.16 $5.28 1,575,905
2020-12-24 $6.16 $6.21 $6.14 $6.21 $5.32 493,615
2020-12-23 $6.15 $6.20 $6.14 $6.15 $5.27 1,069,695
2020-12-22 $6.18 $6.20 $6.15 $6.16 $5.28 510,421
2020-12-21 $6.19 $6.20 $6.17 $6.17 $5.28 791,620
2020-12-18 $6.22 $6.23 $6.19 $6.20 $5.31 1,673,035
2020-12-17 $6.24 $6.26 $6.18 $6.19 $5.30 1,471,677
2020-12-16 $6.31 $6.32 $6.22 $6.22 $5.33 995,246
2020-12-15 $6.28 $6.34 $6.28 $6.31 $5.40 726,224
2020-12-14 $6.35 $6.36 $6.25 $6.27 $5.37 728,811
2020-12-11 $6.42 $6.43 $6.38 $6.40 $5.41 822,770
2020-12-10 $6.43 $6.44 $6.38 $6.40 $5.41 817,053
2020-12-09 $6.45 $6.46 $6.42 $6.44 $5.45 708,035
2020-12-08 $6.37 $6.46 $6.37 $6.45 $5.45 973,104
2020-12-07 $6.38 $6.39 $6.35 $6.36 $5.38 668,136
2020-12-04 $6.32 $6.39 $6.31 $6.39 $5.40 703,296
2020-12-03 $6.29 $6.40 $6.27 $6.32 $5.34 1,075,804
2020-12-02 $6.30 $6.33 $6.28 $6.28 $5.31 1,330,733
2020-12-01 $6.36 $6.37 $6.29 $6.30 $5.33 984,145
2020-11-30 $6.23 $6.33 $6.23 $6.29 $5.32 1,344,647
2020-11-27 $6.21 $6.26 $6.21 $6.25 $5.28 368,740
2020-11-25 $6.18 $6.22 $6.16 $6.22 $5.26 627,396
2020-11-24 $6.11 $6.18 $6.11 $6.18 $5.23 882,138
2020-11-23 $6.05 $6.09 $6.05 $6.08 $5.14 378,538
2020-11-20 $6.07 $6.07 $6.04 $6.04 $5.11 225,486
2020-11-19 $6.06 $6.08 $6.04 $6.05 $5.12 508,318
2020-11-18 $6.06 $6.09 $6.03 $6.03 $5.10 437,365
2020-11-17 $6.08 $6.08 $6.04 $6.07 $5.13 277,920
2020-11-16 $6.08 $6.11 $6.05 $6.06 $5.12 760,411
2020-11-13 $6.06 $6.09 $6.03 $6.05 $5.12 486,824
2020-11-12 $6.08 $6.10 $6.03 $6.05 $5.12 491,211
2020-11-11 $6.13 $6.18 $6.10 $6.16 $5.14 593,525
2020-11-10 $6.15 $6.15 $6.07 $6.11 $5.10 945,319
2020-11-09 $6.17 $6.19 $6.09 $6.11 $5.10 711,632
2020-11-06 $6.05 $6.08 $6.03 $6.07 $5.06 490,494
2020-11-05 $6.00 $6.05 $6.00 $6.05 $5.05 527,636
2020-11-04 $5.94 $5.99 $5.94 $5.98 $4.99 552,555
2020-11-03 $5.85 $5.93 $5.85 $5.93 $4.95 380,335
2020-11-02 $5.86 $5.86 $5.82 $5.84 $4.87 382,929
2020-10-30 $5.79 $5.81 $5.78 $5.79 $4.83 352,876
2020-10-29 $5.81 $5.82 $5.76 $5.79 $4.83 494,497
2020-10-28 $5.85 $5.86 $5.76 $5.79 $4.83 487,580
2020-10-27 $5.86 $5.87 $5.85 $5.85 $4.88 218,148
2020-10-26 $5.86 $5.87 $5.83 $5.87 $4.90 346,217
2020-10-23 $5.88 $5.89 $5.85 $5.86 $4.89 277,126
2020-10-22 $5.88 $5.89 $5.85 $5.86 $4.89 194,560
2020-10-21 $5.94 $5.94 $5.85 $5.85 $4.88 460,474
2020-10-20 $5.91 $5.94 $5.89 $5.90 $4.92 280,674
2020-10-19 $5.97 $6.01 $5.89 $5.90 $4.92 475,874
2020-10-16 $6.01 $6.02 $5.94 $5.94 $4.96 461,324
2020-10-15 $6.01 $6.03 $5.99 $6.03 $5.03 295,715
2020-10-14 $6.08 $6.11 $6.04 $6.04 $5.04 490,871
2020-10-13 $6.17 $6.19 $6.13 $6.16 $5.07 439,091
2020-10-12 $6.19 $6.19 $6.14 $6.17 $5.08 490,754
2020-10-09 $6.12 $6.19 $6.11 $6.17 $5.08 771,633
2020-10-08 $6.06 $6.14 $6.04 $6.10 $5.02 828,392
2020-10-07 $6.07 $6.10 $6.03 $6.06 $4.99 604,391
2020-10-06 $6.08 $6.10 $6.04 $6.04 $4.97 698,491
2020-10-05 $6.05 $6.09 $6.03 $6.09 $5.01 350,715
2020-10-02 $5.93 $6.03 $5.92 $6.03 $4.96 676,215
2020-10-01 $5.97 $5.99 $5.95 $5.98 $4.92 561,866
2020-09-30 $5.93 $5.94 $5.89 $5.91 $4.87 948,713
2020-09-29 $5.91 $5.93 $5.89 $5.91 $4.87 233,443
2020-09-28 $5.92 $5.93 $5.89 $5.90 $4.86 285,331
2020-09-25 $5.96 $5.96 $5.84 $5.88 $4.84 833,998
2020-09-24 $6.01 $6.02 $5.90 $5.93 $4.88 1,039,386
2020-09-23 $6.10 $6.10 $6.01 $6.02 $4.96 464,467
2020-09-22 $6.11 $6.12 $6.04 $6.05 $4.98 502,790
2020-09-21 $6.08 $6.13 $6.04 $6.10 $5.02 496,862
2020-09-18 $6.14 $6.15 $6.10 $6.11 $5.03 258,805
2020-09-17 $6.13 $6.14 $6.11 $6.14 $5.06 225,581
2020-09-16 $6.14 $6.15 $6.12 $6.15 $5.06 335,605
2020-09-15 $6.14 $6.15 $6.11 $6.13 $5.05 835,503
2020-09-14 $6.13 $6.14 $6.11 $6.14 $5.06 431,930
2020-09-11 $6.19 $6.20 $6.18 $6.20 $5.04 585,298
2020-09-10 $6.17 $6.19 $6.16 $6.19 $5.03 512,437
2020-09-09 $6.12 $6.18 $6.11 $6.16 $5.01 533,949
2020-09-08 $6.08 $6.11 $6.05 $6.10 $4.96 419,893
2020-09-04 $6.08 $6.10 $6.03 $6.10 $4.96 341,287
2020-09-03 $6.14 $6.14 $6.05 $6.08 $4.94 628,745
2020-09-02 $6.16 $6.18 $6.12 $6.14 $4.99 502,637
2020-09-01 $6.13 $6.15 $6.12 $6.15 $5.00 441,704
2020-08-31 $6.12 $6.14 $6.07 $6.10 $4.96 574,027
2020-08-28 $6.11 $6.13 $6.10 $6.12 $4.97 590,665
2020-08-27 $6.08 $6.10 $6.07 $6.10 $4.96 551,269
2020-08-26 $6.07 $6.09 $6.05 $6.06 $4.92 512,318
2020-08-25 $6.08 $6.09 $6.03 $6.07 $4.93 804,262
2020-08-24 $6.08 $6.10 $6.04 $6.07 $4.93 589,335
2020-08-21 $6.07 $6.07 $6.02 $6.06 $4.92 423,992
2020-08-20 $6.07 $6.12 $6.05 $6.07 $4.93 286,048
2020-08-19 $6.05 $6.09 $6.05 $6.07 $4.93 421,769
2020-08-18 $6.07 $6.08 $6.04 $6.07 $4.93 526,158
2020-08-17 $6.05 $6.07 $6.04 $6.07 $4.93 452,772
2020-08-14 $6.01 $6.03 $6.00 $6.03 $4.90 405,111
2020-08-13 $6.05 $6.07 $6.01 $6.01 $4.88 795,550
2020-08-12 $6.13 $6.14 $6.10 $6.12 $4.91 1,077,252
2020-08-11 $6.11 $6.15 $6.09 $6.11 $4.90 635,174
2020-08-10 $6.06 $6.10 $6.06 $6.09 $4.88 395,098
2020-08-07 $6.03 $6.07 $6.03 $6.04 $4.84 516,842
2020-08-06 $6.02 $6.07 $6.01 $6.04 $4.84 559,898
2020-08-05 $5.97 $6.01 $5.97 $6.01 $4.82 339,958
2020-08-04 $5.94 $5.98 $5.93 $5.96 $4.78 471,305
2020-08-03 $5.95 $5.95 $5.90 $5.92 $4.75 495,019
2020-07-31 $5.92 $5.92 $5.88 $5.88 $4.71 460,479
2020-07-30 $5.93 $5.93 $5.86 $5.91 $4.74 543,793
2020-07-29 $5.90 $5.93 $5.90 $5.93 $4.75 338,463
2020-07-28 $5.85 $5.89 $5.84 $5.89 $4.72 548,327
2020-07-27 $5.84 $5.88 $5.83 $5.88 $4.71 401,873
2020-07-24 $5.78 $5.84 $5.78 $5.83 $4.67 568,395
2020-07-23 $5.81 $5.81 $5.79 $5.80 $4.65 881,908
2020-07-22 $5.79 $5.82 $5.78 $5.80 $4.65 344,531
2020-07-21 $5.80 $5.80 $5.78 $5.79 $4.64 842,868
2020-07-20 $5.79 $5.79 $5.76 $5.77 $4.63 409,016
2020-07-17 $5.79 $5.79 $5.75 $5.76 $4.62 304,218
2020-07-16 $5.77 $5.78 $5.76 $5.77 $4.63 414,058
2020-07-15 $5.77 $5.79 $5.75 $5.79 $4.64 424,541
2020-07-14 $5.75 $5.78 $5.72 $5.77 $4.63 690,070
2020-07-13 $5.83 $5.86 $5.82 $5.83 $4.61 577,520
2020-07-10 $5.84 $5.84 $5.80 $5.82 $4.60 456,407
2020-07-09 $5.83 $5.84 $5.80 $5.82 $4.60 299,370
2020-07-08 $5.87 $5.89 $5.81 $5.83 $4.61 2,064,464
2020-07-07 $5.94 $5.96 $5.86 $5.87 $4.64 475,483
2020-07-06 $5.97 $5.98 $5.92 $5.95 $4.70 461,493
2020-07-02 $5.98 $5.99 $5.89 $5.90 $4.67 481,416
2020-07-01 $5.90 $5.93 $5.88 $5.92 $4.68 594,176
2020-06-30 $5.83 $5.88 $5.83 $5.84 $4.62 532,284
2020-06-29 $5.85 $5.87 $5.81 $5.85 $4.63 364,235
2020-06-26 $5.85 $5.87 $5.80 $5.83 $4.61 423,124
2020-06-25 $5.91 $5.92 $5.86 $5.86 $4.63 814,943
2020-06-24 $5.97 $5.98 $5.90 $5.90 $4.67 998,693
2020-06-23 $6.06 $6.06 $5.98 $5.99 $4.74 535,197
2020-06-22 $6.08 $6.12 $6.02 $6.02 $4.76 284,194
2020-06-19 $6.12 $6.12 $6.06 $6.07 $4.80 296,105
2020-06-18 $6.12 $6.15 $6.07 $6.08 $4.81 307,404
2020-06-17 $6.14 $6.16 $6.10 $6.12 $4.84 1,173,968
2020-06-16 $6.19 $6.20 $6.10 $6.12 $4.84 510,822
2020-06-15 $5.94 $6.11 $5.92 $6.10 $4.82 630,262
2020-06-12 $6.19 $6.19 $6.02 $6.05 $4.78 754,487
2020-06-11 $6.14 $6.19 $6.02 $6.11 $4.77 1,088,149
2020-06-10 $6.35 $6.37 $6.28 $6.33 $4.94 1,045,334
2020-06-09 $6.28 $6.30 $6.24 $6.29 $4.91 232,988
2020-06-08 $6.26 $6.33 $6.24 $6.29 $4.91 689,029
2020-06-05 $6.25 $6.29 $6.19 $6.21 $4.85 761,226
2020-06-04 $6.15 $6.22 $6.15 $6.19 $4.83 257,727
2020-06-03 $6.13 $6.20 $6.13 $6.14 $4.79 366,218
2020-06-02 $6.08 $6.17 $6.01 $6.08 $4.74 591,803
2020-06-01 $6.00 $6.08 $5.98 $6.07 $4.74 601,161
2020-05-29 $5.98 $6.00 $5.95 $5.97 $4.66 647,077
2020-05-28 $5.88 $5.99 $5.84 $5.97 $4.66 886,297
2020-05-27 $5.73 $5.84 $5.72 $5.84 $4.56 894,955
2020-05-26 $5.80 $5.84 $5.68 $5.69 $4.44 1,373,118
2020-05-22 $5.77 $5.78 $5.72 $5.76 $4.49 388,003
2020-05-21 $5.74 $5.80 $5.72 $5.77 $4.50 302,892
2020-05-20 $5.64 $5.82 $5.64 $5.79 $4.52 799,223
2020-05-19 $5.65 $5.66 $5.62 $5.63 $4.39 384,008
2020-05-18 $5.62 $5.68 $5.62 $5.67 $4.42 595,564
2020-05-15 $5.55 $5.60 $5.55 $5.57 $4.35 583,988
2020-05-14 $5.65 $5.67 $5.56 $5.58 $4.35 793,122
2020-05-13 $5.86 $5.87 $5.77 $5.79 $4.45 551,895
2020-05-12 $5.86 $5.89 $5.85 $5.87 $4.51 446,355
2020-05-11 $5.82 $5.85 $5.80 $5.84 $4.49 362,607
2020-05-08 $5.84 $5.85 $5.79 $5.84 $4.49 315,589
2020-05-07 $5.79 $5.89 $5.75 $5.76 $4.42 721,304
2020-05-06 $5.76 $5.81 $5.72 $5.75 $4.42 521,694
2020-05-05 $5.82 $5.85 $5.67 $5.70 $4.38 669,739
2020-05-04 $5.70 $5.76 $5.58 $5.74 $4.41 377,401
2020-05-01 $5.89 $5.90 $5.62 $5.73 $4.40 1,356,456
2020-04-30 $5.86 $5.91 $5.84 $5.90 $4.53 407,626
2020-04-29 $5.86 $5.91 $5.82 $5.90 $4.53 407,000
2020-04-28 $5.88 $5.88 $5.79 $5.82 $4.47 440,502
2020-04-27 $5.88 $5.89 $5.80 $5.81 $4.46 386,326
2020-04-24 $5.98 $5.98 $5.83 $5.86 $4.50 417,847
2020-04-23 $5.90 $5.98 $5.88 $5.96 $4.58 814,073
2020-04-22 $5.85 $5.95 $5.82 $5.89 $4.52 521,717
2020-04-21 $5.86 $5.86 $5.68 $5.79 $4.45 745,396
2020-04-20 $5.97 $6.01 $5.88 $5.90 $4.53 575,048
2020-04-17 $6.01 $6.04 $5.94 $6.00 $4.61 457,570
2020-04-16 $5.94 $5.98 $5.85 $5.88 $4.52 614,245
2020-04-15 $6.03 $6.06 $5.82 $5.97 $4.59 722,285
2020-04-14 $6.10 $6.21 $6.00 $6.09 $4.68 865,992
2020-04-13 $6.30 $6.30 $5.92 $6.05 $4.58 1,102,307
2020-04-09 $6.26 $6.50 $6.11 $6.23 $4.72 1,053,236
2020-04-08 $5.89 $6.08 $5.83 $5.96 $4.51 942,119
2020-04-07 $5.86 $5.87 $5.76 $5.79 $4.38 917,328
2020-04-06 $5.62 $5.69 $5.57 $5.66 $4.29 626,423
2020-04-03 $5.58 $5.58 $5.42 $5.47 $4.14 819,807
2020-04-02 $5.39 $5.55 $5.33 $5.54 $4.19 847,181
2020-04-01 $5.50 $5.55 $5.35 $5.41 $4.10 1,587,314
2020-03-31 $5.40 $5.74 $5.40 $5.67 $4.29 1,744,544
2020-03-30 $5.29 $5.49 $5.22 $5.46 $4.13 1,190,679
2020-03-27 $5.14 $5.30 $4.96 $5.28 $4.00 784,989
2020-03-26 $5.08 $5.39 $5.00 $5.22 $3.95 1,435,597
2020-03-25 $4.61 $5.20 $4.61 $4.97 $3.76 1,429,762
2020-03-24 $4.43 $4.59 $4.41 $4.53 $3.43 2,272,918
2020-03-23 $4.70 $4.70 $4.15 $4.17 $3.16 2,716,552
2020-03-20 $4.41 $5.01 $4.41 $4.71 $3.57 3,610,446
2020-03-19 $4.00 $4.33 $3.75 $4.28 $3.24 4,009,556
2020-03-18 $5.02 $5.19 $3.80 $3.90 $2.95 4,728,971
2020-03-17 $5.43 $5.49 $5.25 $5.44 $4.12 2,671,414
2020-03-16 $5.55 $5.55 $5.32 $5.35 $4.05 1,785,057
2020-03-13 $5.81 $5.94 $5.52 $5.91 $4.47 1,338,303
2020-03-12 $5.96 $5.96 $5.41 $5.63 $4.26 2,685,526
2020-03-11 $6.55 $6.61 $6.30 $6.32 $4.71 1,745,721
2020-03-10 $6.73 $6.74 $6.46 $6.64 $4.95 1,440,944
2020-03-09 $6.70 $6.74 $6.51 $6.59 $4.91 1,778,281
2020-03-06 $7.07 $7.08 $6.93 $7.07 $5.27 1,013,048
2020-03-05 $7.29 $7.29 $7.11 $7.20 $5.36 1,274,498
2020-03-04 $7.32 $7.38 $7.28 $7.36 $5.48 960,270
2020-03-03 $7.19 $7.32 $7.12 $7.26 $5.41 3,275,466
2020-03-02 $7.01 $7.15 $6.96 $7.11 $5.30 1,500,365
2020-02-28 $7.00 $7.03 $6.88 $6.93 $5.16 2,709,912
2020-02-27 $7.28 $7.29 $7.00 $7.11 $5.30 2,253,204
2020-02-26 $7.30 $7.38 $7.29 $7.32 $5.45 1,212,469
2020-02-25 $7.44 $7.44 $7.30 $7.30 $5.44 1,000,185
2020-02-24 $7.50 $7.50 $7.40 $7.41 $5.52 1,529,796
2020-02-21 $7.60 $7.61 $7.52 $7.55 $5.62 1,091,778
2020-02-20 $7.62 $7.64 $7.59 $7.59 $5.65 473,049
2020-02-19 $7.59 $7.61 $7.59 $7.61 $5.67 516,668
2020-02-18 $7.59 $7.61 $7.58 $7.58 $5.65 783,151
2020-02-14 $7.58 $7.59 $7.57 $7.59 $5.65 644,135
2020-02-13 $7.60 $7.62 $7.58 $7.58 $5.65 1,332,233
2020-02-12 $7.67 $7.69 $7.66 $7.68 $5.65 1,424,958
2020-02-11 $7.64 $7.68 $7.64 $7.65 $5.63 946,118
2020-02-10 $7.68 $7.68 $7.62 $7.64 $5.62 1,216,990
2020-02-07 $7.69 $7.70 $7.67 $7.67 $5.65 1,091,927
2020-02-06 $7.68 $7.70 $7.67 $7.68 $5.65 1,405,136
2020-02-05 $7.65 $7.68 $7.65 $7.66 $5.64 551,599
2020-02-04 $7.61 $7.66 $7.61 $7.64 $5.62 835,723
2020-02-03 $7.58 $7.60 $7.56 $7.60 $5.59 759,740
2020-01-31 $7.56 $7.56 $7.52 $7.52 $5.53 458,224
2020-01-30 $7.56 $7.57 $7.55 $7.56 $5.56 772,623
2020-01-29 $7.56 $7.60 $7.56 $7.57 $5.57 495,147
2020-01-28 $7.57 $7.58 $7.54 $7.56 $5.56 803,149
2020-01-27 $7.62 $7.64 $7.54 $7.54 $5.55 961,931
2020-01-24 $7.65 $7.67 $7.63 $7.64 $5.62 1,124,115
2020-01-23 $7.70 $7.74 $7.63 $7.64 $5.62 1,871,924
2020-01-22 $7.66 $7.72 $7.65 $7.70 $5.67 1,540,836
2020-01-21 $7.67 $7.68 $7.64 $7.67 $5.65 901,795
2020-01-17 $7.65 $7.67 $7.63 $7.66 $5.64 804,287
2020-01-16 $7.65 $7.65 $7.63 $7.65 $5.63 747,629
2020-01-15 $7.60 $7.64 $7.57 $7.64 $5.62 1,155,157
2020-01-14 $7.58 $7.60 $7.56 $7.60 $5.59 1,048,817
2020-01-13 $7.65 $7.66 $7.63 $7.66 $5.57 1,011,894
2020-01-10 $7.66 $7.67 $7.63 $7.64 $5.56 710,895
2020-01-09 $7.66 $7.67 $7.64 $7.66 $5.57 812,035
2020-01-08 $7.65 $7.67 $7.63 $7.65 $5.56 736,491
2020-01-07 $7.64 $7.67 $7.60 $7.63 $5.55 1,588,932
2020-01-06 $7.67 $7.67 $7.60 $7.65 $5.56 2,174,546
2020-01-03 $7.65 $7.67 $7.61 $7.67 $5.58 2,115,664
2020-01-02 $7.68 $7.71 $7.67 $7.69 $5.59 2,725,106
2019-12-31 $7.66 $7.73 $7.64 $7.67 $5.58 1,761,367
2019-12-30 $7.65 $7.67 $7.63 $7.66 $5.57 928,062
2019-12-27 $7.64 $7.69 $7.63 $7.65 $5.56 1,656,776
2019-12-26 $7.59 $7.62 $7.58 $7.60 $5.53 917,390
2019-12-24 $7.57 $7.59 $7.54 $7.59 $5.52 445,639
2019-12-23 $7.55 $7.56 $7.52 $7.56 $5.50 689,111
2019-12-20 $7.57 $7.59 $7.54 $7.54 $5.48 835,869
2019-12-19 $7.52 $7.57 $7.51 $7.55 $5.49 658,330
2019-12-18 $7.51 $7.53 $7.51 $7.52 $5.47 607,491
2019-12-17 $7.53 $7.53 $7.50 $7.53 $5.48 792,484
2019-12-16 $7.46 $7.53 $7.45 $7.53 $5.48 1,007,774
2019-12-13 $7.46 $7.47 $7.44 $7.45 $5.42 484,388
2019-12-12 $7.47 $7.48 $7.43 $7.46 $5.42 690,245
2019-12-11 $7.59 $7.60 $7.57 $7.57 $5.43 951,010
2019-12-10 $7.55 $7.58 $7.55 $7.58 $5.44 865,290
2019-12-09 $7.53 $7.55 $7.51 $7.55 $5.42 721,053
2019-12-06 $7.50 $7.53 $7.49 $7.53 $5.40 607,950
2019-12-05 $7.50 $7.53 $7.44 $7.48 $5.36 658,335
2019-12-04 $7.44 $7.57 $7.44 $7.49 $5.37 1,029,200
2019-12-03 $7.42 $7.43 $7.39 $7.43 $5.33 448,805
2019-12-02 $7.43 $7.43 $7.38 $7.43 $5.33 796,967
2019-11-29 $7.39 $7.42 $7.38 $7.42 $5.32 248,547
2019-11-27 $7.39 $7.40 $7.36 $7.36 $5.28 656,083
2019-11-26 $7.38 $7.40 $7.35 $7.39 $5.30 459,475
2019-11-25 $7.35 $7.37 $7.33 $7.37 $5.29 389,120
2019-11-22 $7.27 $7.35 $7.26 $7.34 $5.26 468,426
2019-11-21 $7.29 $7.30 $7.26 $7.27 $5.21 480,533
2019-11-20 $7.32 $7.34 $7.28 $7.28 $5.22 562,700
2019-11-19 $7.37 $7.38 $7.30 $7.31 $5.24 694,350
2019-11-18 $7.36 $7.39 $7.34 $7.35 $5.27 510,030
2019-11-15 $7.40 $7.42 $7.35 $7.36 $5.28 625,660
2019-11-14 $7.40 $7.41 $7.37 $7.41 $5.31 556,718
2019-11-13 $7.45 $7.49 $7.45 $7.49 $5.30 511,697
2019-11-12 $7.47 $7.48 $7.43 $7.45 $5.27 735,176
2019-11-11 $7.42 $7.46 $7.42 $7.46 $5.28 622,040
2019-11-08 $7.37 $7.43 $7.37 $7.43 $5.26 486,089
2019-11-07 $7.40 $7.40 $7.37 $7.37 $5.21 547,043
2019-11-06 $7.42 $7.42 $7.39 $7.39 $5.23 595,544
2019-11-05 $7.40 $7.43 $7.40 $7.41 $5.24 484,585
2019-11-04 $7.37 $7.39 $7.36 $7.39 $5.23 881,241
2019-11-01 $7.39 $7.43 $7.37 $7.37 $5.21 1,306,333
2019-10-31 $7.35 $7.37 $7.33 $7.37 $5.21 598,933
2019-10-30 $7.38 $7.38 $7.34 $7.35 $5.20 524,687
2019-10-29 $7.38 $7.39 $7.36 $7.38 $5.22 626,149
2019-10-28 $7.39 $7.40 $7.36 $7.38 $5.22 681,740
2019-10-25 $7.37 $7.39 $7.36 $7.39 $5.23 540,889
2019-10-24 $7.40 $7.40 $7.32 $7.36 $5.21 674,113
2019-10-23 $7.37 $7.38 $7.36 $7.38 $5.22 332,062
2019-10-22 $7.37 $7.37 $7.36 $7.36 $5.21 403,019
2019-10-21 $7.30 $7.36 $7.28 $7.35 $5.20 409,199
2019-10-18 $7.29 $7.31 $7.27 $7.29 $5.16 561,870
2019-10-17 $7.31 $7.31 $7.26 $7.29 $5.16 898,722
2019-10-16 $7.28 $7.31 $7.27 $7.30 $5.16 720,277
2019-10-15 $7.27 $7.29 $7.25 $7.27 $5.14 426,191
2019-10-14 $7.25 $7.30 $7.25 $7.27 $5.14 384,431
2019-10-11 $7.23 $7.29 $7.20 $7.25 $5.13 765,591
2019-10-10 $7.38 $7.39 $7.33 $7.33 $5.11 1,268,614
2019-10-09 $7.43 $7.44 $7.38 $7.38 $5.15 586,746
2019-10-08 $7.40 $7.41 $7.38 $7.40 $5.16 732,319
2019-10-07 $7.45 $7.46 $7.41 $7.41 $5.17 505,326
2019-10-04 $7.46 $7.47 $7.43 $7.45 $5.20 490,941
2019-10-03 $7.45 $7.46 $7.43 $7.45 $5.20 532,008
2019-10-02 $7.46 $7.47 $7.41 $7.45 $5.20 802,502
2019-10-01 $7.51 $7.51 $7.42 $7.46 $5.20 841,286
2019-09-30 $7.45 $7.48 $7.43 $7.48 $5.22 978,350
2019-09-27 $7.50 $7.50 $7.44 $7.44 $5.19 468,171
2019-09-26 $7.52 $7.53 $7.48 $7.48 $5.22 415,204
2019-09-25 $7.57 $7.57 $7.50 $7.53 $5.25 489,992
2019-09-24 $7.58 $7.62 $7.55 $7.55 $5.27 545,030
2019-09-23 $7.52 $7.59 $7.52 $7.58 $5.29 517,659
2019-09-20 $7.52 $7.52 $7.49 $7.52 $5.24 361,543
2019-09-19 $7.53 $7.54 $7.50 $7.51 $5.24 761,389
2019-09-18 $7.53 $7.53 $7.48 $7.53 $5.25 623,985
2019-09-17 $7.54 $7.54 $7.51 $7.52 $5.24 1,333,214
2019-09-16 $7.55 $7.56 $7.53 $7.53 $5.25 593,094
2019-09-13 $7.55 $7.56 $7.52 $7.54 $5.26 518,435
2019-09-12 $7.56 $7.56 $7.53 $7.54 $5.26 596,498
2019-09-11 $7.64 $7.66 $7.63 $7.63 $5.25 619,164
2019-09-10 $7.60 $7.61 $7.58 $7.61 $5.24 533,056
2019-09-09 $7.57 $7.60 $7.54 $7.60 $5.23 636,288
2019-09-06 $7.55 $7.57 $7.54 $7.57 $5.21 414,568
2019-09-05 $7.54 $7.56 $7.50 $7.55 $5.19 811,634
2019-09-04 $7.53 $7.54 $7.51 $7.53 $5.18 500,646
2019-09-03 $7.50 $7.54 $7.47 $7.51 $5.17 741,390
2019-08-30 $7.50 $7.51 $7.46 $7.50 $5.16 468,292
2019-08-29 $7.47 $7.50 $7.46 $7.49 $5.15 522,384
2019-08-28 $7.43 $7.47 $7.42 $7.43 $5.11 474,022
2019-08-27 $7.48 $7.48 $7.40 $7.41 $5.10 445,340
2019-08-26 $7.45 $7.50 $7.44 $7.44 $5.12 648,356
2019-08-23 $7.45 $7.48 $7.43 $7.44 $5.12 368,173
2019-08-22 $7.47 $7.49 $7.42 $7.45 $5.13 269,940
2019-08-21 $7.44 $7.49 $7.44 $7.44 $5.12 677,938
2019-08-20 $7.44 $7.44 $7.39 $7.41 $5.10 376,492
2019-08-19 $7.38 $7.44 $7.32 $7.42 $5.10 1,429,667
2019-08-16 $7.33 $7.38 $7.32 $7.37 $5.07 770,345
2019-08-15 $7.42 $7.44 $7.33 $7.33 $5.04 1,035,614
2019-08-14 $7.52 $7.53 $7.40 $7.40 $5.09 763,152
2019-08-13 $7.64 $7.66 $7.61 $7.62 $5.17 912,130
2019-08-12 $7.66 $7.69 $7.61 $7.62 $5.17 1,039,239
2019-08-09 $7.62 $7.69 $7.61 $7.64 $5.18 711,397
2019-08-08 $7.67 $7.67 $7.61 $7.61 $5.16 582,418
2019-08-07 $7.63 $7.66 $7.61 $7.63 $5.18 360,096
2019-08-06 $7.69 $7.70 $7.64 $7.64 $5.18 737,967
2019-08-05 $7.74 $7.75 $7.66 $7.68 $5.21 480,465
2019-08-02 $7.74 $7.76 $7.64 $7.76 $5.26 1,286,332
2019-08-01 $7.71 $7.73 $7.69 $7.73 $5.24 1,335,694
2019-07-31 $7.67 $7.71 $7.67 $7.68 $5.21 603,007
2019-07-30 $7.66 $7.68 $7.60 $7.67 $5.20 1,339,014
2019-07-29 $7.67 $7.69 $7.66 $7.67 $5.20 587,962
2019-07-26 $7.68 $7.70 $7.67 $7.67 $5.20 532,447
2019-07-25 $7.68 $7.68 $7.65 $7.67 $5.20 398,193
2019-07-24 $7.67 $7.68 $7.65 $7.68 $5.21 806,442
2019-07-23 $7.70 $7.70 $7.61 $7.68 $5.21 1,626,104
2019-07-22 $7.68 $7.72 $7.67 $7.68 $5.21 1,399,202
2019-07-19 $7.76 $7.77 $7.68 $7.68 $5.21 1,044,063
2019-07-18 $7.83 $7.83 $7.75 $7.75 $5.26 764,676
2019-07-17 $7.83 $7.84 $7.82 $7.82 $5.31 558,231
2019-07-16 $7.84 $7.85 $7.83 $7.83 $5.31 676,304
2019-07-15 $7.86 $7.86 $7.84 $7.85 $5.33 472,676
2019-07-12 $7.92 $7.92 $7.83 $7.86 $5.33 698,665
2019-07-11 $7.96 $8.01 $7.95 $7.98 $5.34 698,764
2019-07-10 $7.96 $7.98 $7.92 $7.96 $5.33 880,114
2019-07-09 $8.00 $8.00 $7.92 $7.92 $5.30 687,183
2019-07-08 $7.98 $8.01 $7.97 $7.97 $5.34 685,364
2019-07-05 $7.95 $7.98 $7.94 $7.97 $5.34 341,976
2019-07-03 $7.95 $7.97 $7.94 $7.95 $5.32 314,240
2019-07-02 $7.95 $7.97 $7.93 $7.94 $5.32 405,384
2019-07-01 $7.95 $7.99 $7.91 $7.91 $5.30 656,635
2019-06-28 $7.91 $7.93 $7.89 $7.92 $5.30 738,036
2019-06-27 $7.93 $7.93 $7.85 $7.90 $5.29 866,534
2019-06-26 $7.88 $7.90 $7.87 $7.90 $5.29 432,358
2019-06-25 $7.91 $7.92 $7.85 $7.87 $5.27 576,074
2019-06-24 $7.91 $7.93 $7.87 $7.91 $5.30 329,754
2019-06-21 $7.87 $7.91 $7.86 $7.89 $5.28 495,880
2019-06-20 $7.80 $7.86 $7.80 $7.85 $5.26 1,027,486
2019-06-19 $7.83 $7.86 $7.79 $7.79 $5.22 571,143
2019-06-18 $7.86 $7.89 $7.80 $7.80 $5.22 426,467
2019-06-17 $7.87 $7.87 $7.82 $7.82 $5.24 349,584
2019-06-14 $7.82 $7.85 $7.81 $7.83 $5.24 354,545
2019-06-13 $7.80 $7.81 $7.76 $7.78 $5.21 470,797
2019-06-12 $7.86 $7.90 $7.85 $7.85 $5.19 521,840
2019-06-11 $7.80 $7.86 $7.79 $7.85 $5.19 579,741
2019-06-10 $7.82 $7.84 $7.76 $7.76 $5.13 670,432
2019-06-07 $7.79 $7.84 $7.79 $7.79 $5.15 551,418
2019-06-06 $7.77 $7.78 $7.75 $7.76 $5.13 548,488
2019-06-05 $7.75 $7.77 $7.73 $7.75 $5.12 440,765
2019-06-04 $7.67 $7.75 $7.67 $7.73 $5.11 924,609
2019-06-03 $7.73 $7.73 $7.66 $7.66 $5.06 500,394
2019-05-31 $7.70 $7.73 $7.67 $7.71 $5.10 741,298
2019-05-30 $7.76 $7.80 $7.70 $7.73 $5.11 874,445
2019-05-29 $7.84 $7.85 $7.74 $7.75 $5.12 475,629
2019-05-28 $7.82 $7.88 $7.81 $7.83 $5.17 753,312
2019-05-24 $7.79 $7.82 $7.78 $7.78 $5.14 346,839
2019-05-23 $7.82 $7.84 $7.77 $7.78 $5.14 395,947
2019-05-22 $7.92 $7.92 $7.82 $7.85 $5.19 1,093,630
2019-05-21 $7.90 $7.93 $7.89 $7.91 $5.23 562,595
2019-05-20 $7.88 $7.92 $7.87 $7.90 $5.22 487,236
2019-05-17 $7.85 $7.93 $7.84 $7.88 $5.21 464,938
2019-05-16 $7.89 $7.90 $7.82 $7.84 $5.18 770,534
2019-05-15 $7.91 $7.92 $7.85 $7.87 $5.20 774,900
2019-05-14 $7.91 $7.94 $7.90 $7.91 $5.23 502,093
2019-05-13 $7.98 $8.01 $7.97 $7.97 $5.20 582,747
2019-05-10 $8.04 $8.05 $7.99 $8.02 $5.23 581,484
2019-05-09 $8.04 $8.06 $8.00 $8.04 $5.24 471,574
2019-05-08 $8.01 $8.10 $8.01 $8.05 $5.25 857,330
2019-05-07 $8.05 $8.05 $8.01 $8.02 $5.23 443,345
2019-05-06 $8.02 $8.07 $7.99 $8.05 $5.25 401,818
2019-05-03 $8.00 $8.05 $7.99 $8.03 $5.24 476,257
2019-05-02 $8.05 $8.07 $7.99 $7.99 $5.21 577,319
2019-05-01 $8.04 $8.04 $8.01 $8.04 $5.24 1,067,487
2019-04-30 $7.98 $8.03 $7.98 $7.99 $5.21 486,238
2019-04-29 $7.99 $8.02 $7.97 $7.97 $5.20 421,145
2019-04-26 $7.99 $8.01 $7.95 $7.97 $5.20 440,714
2019-04-25 $8.03 $8.05 $7.98 $7.98 $5.21 271,191
2019-04-24 $8.03 $8.07 $8.02 $8.02 $5.23 715,570
2019-04-23 $8.00 $8.03 $7.98 $8.01 $5.23 382,084
2019-04-22 $7.97 $8.01 $7.97 $7.99 $5.21 394,922
2019-04-18 $7.98 $8.02 $7.96 $7.97 $5.20 546,626
2019-04-17 $7.99 $8.01 $7.98 $7.99 $5.21 295,828
2019-04-16 $7.98 $8.01 $7.96 $7.99 $5.21 286,162
2019-04-15 $8.01 $8.03 $7.98 $7.98 $5.21 361,181
2019-04-12 $7.99 $8.03 $7.97 $7.98 $5.21 468,417
2019-04-11 $8.04 $8.09 $8.04 $8.07 $5.20 728,016
2019-04-10 $8.01 $8.07 $8.00 $8.05 $5.18 788,252
2019-04-09 $8.00 $8.06 $7.97 $7.99 $5.15 639,124
2019-04-08 $7.97 $8.01 $7.97 $7.98 $5.14 541,857
2019-04-05 $7.93 $8.01 $7.93 $7.97 $5.13 599,872
2019-04-04 $7.91 $7.96 $7.91 $7.94 $5.11 251,932
2019-04-03 $7.90 $7.95 $7.90 $7.93 $5.11 838,160
2019-04-02 $7.90 $7.92 $7.88 $7.88 $5.07 496,401
2019-04-01 $7.78 $7.87 $7.75 $7.87 $5.07 756,516
2019-03-29 $7.80 $7.82 $7.73 $7.73 $4.98 616,105
2019-03-28 $7.78 $7.80 $7.78 $7.79 $5.02 268,693
2019-03-27 $7.73 $7.81 $7.73 $7.78 $5.01 473,388
2019-03-26 $7.73 $7.77 $7.72 $7.74 $4.98 346,260
2019-03-25 $7.76 $7.78 $7.72 $7.72 $4.97 511,534
2019-03-22 $7.84 $7.84 $7.75 $7.76 $5.00 514,554
2019-03-21 $7.85 $7.87 $7.78 $7.84 $5.05 1,132,658
2019-03-20 $7.85 $7.87 $7.84 $7.86 $5.06 604,797
2019-03-19 $7.90 $7.90 $7.82 $7.84 $5.05 613,586
2019-03-18 $7.84 $7.91 $7.83 $7.86 $5.06 588,079
2019-03-15 $7.81 $7.90 $7.81 $7.84 $5.05 625,138
2019-03-14 $7.88 $7.90 $7.81 $7.81 $5.03 536,354
2019-03-13 $7.99 $8.07 $7.93 $7.93 $5.04 869,311
2019-03-12 $7.91 $7.99 $7.91 $7.99 $5.08 765,927
2019-03-11 $7.84 $7.91 $7.83 $7.91 $5.03 973,742
2019-03-08 $7.76 $7.83 $7.76 $7.82 $4.97 900,936
2019-03-07 $7.77 $7.79 $7.75 $7.78 $4.94 394,919
2019-03-06 $7.82 $7.82 $7.77 $7.79 $4.95 847,001
2019-03-05 $7.82 $7.85 $7.77 $7.78 $4.94 746,977
2019-03-04 $7.90 $7.98 $7.81 $7.82 $4.97 833,353
2019-03-01 $7.85 $7.87 $7.80 $7.83 $4.98 615,972
2019-02-28 $7.78 $7.84 $7.78 $7.84 $4.98 702,498
2019-02-27 $7.81 $7.83 $7.79 $7.81 $4.96 547,492
2019-02-26 $7.84 $7.87 $7.80 $7.84 $4.98 696,226
2019-02-25 $7.86 $7.90 $7.79 $7.83 $4.98 679,445
2019-02-22 $7.75 $7.87 $7.75 $7.85 $4.99 685,430
2019-02-21 $7.74 $7.77 $7.71 $7.76 $4.93 419,620
2019-02-20 $7.71 $7.77 $7.69 $7.76 $4.93 352,858
2019-02-19 $7.68 $7.73 $7.68 $7.72 $4.91 387,776
2019-02-15 $7.65 $7.71 $7.65 $7.70 $4.89 402,974
2019-02-14 $7.61 $7.66 $7.60 $7.64 $4.86 670,512
2019-02-13 $7.73 $7.77 $7.71 $7.72 $4.84 1,112,096
2019-02-12 $7.74 $7.79 $7.72 $7.72 $4.84 818,529
2019-02-11 $7.68 $7.74 $7.68 $7.74 $4.85 486,162
2019-02-08 $7.71 $7.74 $7.67 $7.67 $4.81 285,729
2019-02-07 $7.74 $7.77 $7.70 $7.71 $4.84 527,056
2019-02-06 $7.78 $7.82 $7.72 $7.77 $4.87 736,335
2019-02-05 $7.84 $7.87 $7.78 $7.78 $4.88 740,038
2019-02-04 $7.78 $7.87 $7.76 $7.84 $4.92 1,067,807
2019-02-01 $7.75 $7.81 $7.72 $7.78 $4.88 671,222
2019-01-31 $7.63 $7.74 $7.63 $7.72 $4.84 1,497,282
2019-01-30 $7.64 $7.68 $7.62 $7.65 $4.80 530,875
2019-01-29 $7.64 $7.66 $7.63 $7.64 $4.79 236,684
2019-01-28 $7.62 $7.66 $7.62 $7.64 $4.79 326,438
2019-01-25 $7.64 $7.66 $7.62 $7.64 $4.79 571,592
2019-01-24 $7.67 $7.67 $7.63 $7.64 $4.79 842,427
2019-01-23 $7.65 $7.70 $7.64 $7.66 $4.80 840,394
2019-01-22 $7.70 $7.70 $7.65 $7.67 $4.81 251,582
2019-01-18 $7.71 $7.73 $7.68 $7.70 $4.83 955,165
2019-01-17 $7.64 $7.74 $7.64 $7.71 $4.84 611,466
2019-01-16 $7.70 $7.71 $7.63 $7.66 $4.80 511,535
2019-01-15 $7.65 $7.70 $7.62 $7.70 $4.83 576,001
2019-01-14 $7.59 $7.65 $7.59 $7.64 $4.79 671,429
2019-01-11 $7.76 $7.76 $7.69 $7.70 $4.77 679,614
2019-01-10 $7.79 $7.80 $7.76 $7.78 $4.82 848,489
2019-01-09 $7.84 $7.86 $7.78 $7.81 $4.83 679,092
2019-01-08 $7.83 $7.88 $7.79 $7.80 $4.83 1,215,641
2019-01-07 $7.68 $7.84 $7.68 $7.79 $4.82 1,062,346
2019-01-04 $7.49 $7.68 $7.47 $7.63 $4.72 2,703,208
2019-01-03 $7.41 $7.48 $7.40 $7.43 $4.60 2,193,643
2019-01-02 $7.36 $7.45 $7.34 $7.41 $4.59 2,995,789
2018-12-31 $7.33 $7.41 $7.29 $7.40 $4.58 2,746,136
2018-12-28 $7.30 $7.35 $7.22 $7.35 $4.55 2,903,536
2018-12-27 $7.47 $7.51 $7.32 $7.33 $4.54 1,613,562
2018-12-26 $7.43 $7.54 $7.39 $7.54 $4.67 888,405
2018-12-24 $7.19 $7.41 $7.19 $7.37 $4.56 1,267,943
2018-12-21 $7.15 $7.20 $7.10 $7.17 $4.44 1,339,474
2018-12-20 $7.24 $7.26 $6.98 $7.15 $4.43 1,376,701
2018-12-19 $7.30 $7.33 $7.25 $7.26 $4.49 686,305
2018-12-18 $7.32 $7.38 $7.31 $7.32 $4.53 594,779
2018-12-17 $7.40 $7.40 $7.30 $7.31 $4.52 825,575
2018-12-14 $7.52 $7.53 $7.42 $7.42 $4.59 707,279
2018-12-13 $7.55 $7.58 $7.52 $7.56 $4.68 1,016,082
2018-12-12 $7.56 $7.61 $7.56 $7.61 $4.69 789,085
2018-12-11 $7.53 $7.56 $7.52 $7.56 $4.66 733,827
2018-12-10 $7.47 $7.53 $7.46 $7.53 $4.64 336,214
2018-12-07 $7.53 $7.55 $7.47 $7.48 $4.61 783,806
2018-12-06 $7.55 $7.57 $7.52 $7.54 $4.64 803,667
2018-12-04 $7.59 $7.61 $7.57 $7.61 $4.69 440,220
2018-12-03 $7.59 $7.62 $7.59 $7.59 $4.67 540,115
2018-11-30 $7.58 $7.60 $7.55 $7.57 $4.66 462,262
2018-11-29 $7.59 $7.61 $7.58 $7.60 $4.68 330,042
2018-11-28 $7.57 $7.60 $7.56 $7.60 $4.68 470,732
2018-11-27 $7.57 $7.59 $7.55 $7.59 $4.67 338,241
2018-11-26 $7.58 $7.60 $7.57 $7.60 $4.68 197,381
2018-11-23 $7.55 $7.58 $7.53 $7.58 $4.67 73,114
2018-11-21 $7.57 $7.58 $7.52 $7.57 $4.66 407,125
2018-11-20 $7.58 $7.61 $7.58 $7.58 $4.67 378,682
2018-11-19 $7.71 $7.71 $7.60 $7.63 $4.70 518,957
2018-11-16 $7.74 $7.74 $7.70 $7.71 $4.75 491,155
2018-11-15 $7.74 $7.76 $7.70 $7.75 $4.77 602,924
2018-11-14 $7.74 $7.77 $7.72 $7.75 $4.77 346,702
2018-11-13 $7.76 $7.79 $7.75 $7.78 $4.77 247,994
2018-11-12 $7.77 $7.78 $7.75 $7.78 $4.77 325,674
2018-11-09 $7.76 $7.80 $7.74 $7.80 $4.78 266,002
2018-11-08 $7.80 $7.83 $7.77 $7.80 $4.78 230,273
2018-11-07 $7.75 $7.82 $7.75 $7.82 $4.79 351,725
2018-11-06 $7.72 $7.77 $7.72 $7.77 $4.76 324,868
2018-11-05 $7.69 $7.75 $7.69 $7.75 $4.75 325,522
2018-11-02 $7.68 $7.71 $7.67 $7.70 $4.72 428,341
2018-11-01 $7.66 $7.70 $7.62 $7.69 $4.71 554,234
2018-10-31 $7.69 $7.73 $7.64 $7.66 $4.69 948,461
2018-10-30 $7.68 $7.71 $7.68 $7.69 $4.71 518,259
2018-10-29 $7.70 $7.73 $7.70 $7.72 $4.73 263,512
2018-10-26 $7.72 $7.75 $7.69 $7.69 $4.71 291,968
2018-10-25 $7.73 $7.76 $7.69 $7.75 $4.75 516,835
2018-10-24 $7.76 $7.78 $7.73 $7.73 $4.74 305,779
2018-10-23 $7.73 $7.78 $7.73 $7.76 $4.76 264,200
2018-10-22 $7.80 $7.84 $7.78 $7.78 $4.77 410,777
2018-10-19 $7.80 $7.83 $7.78 $7.81 $4.79 302,277
2018-10-18 $7.78 $7.83 $7.77 $7.82 $4.79 413,747
2018-10-17 $7.81 $7.82 $7.79 $7.79 $4.77 196,293
2018-10-16 $7.79 $7.83 $7.78 $7.81 $4.79 297,084
2018-10-15 $7.76 $7.80 $7.76 $7.78 $4.77 276,683
2018-10-12 $7.80 $7.81 $7.74 $7.77 $4.76 532,556
2018-10-11 $7.83 $7.84 $7.82 $7.83 $4.77 501,157
2018-10-10 $7.85 $7.87 $7.84 $7.85 $4.79 447,878
2018-10-09 $7.87 $7.89 $7.85 $7.86 $4.79 462,613
2018-10-08 $7.88 $7.91 $7.86 $7.89 $4.81 299,181
2018-10-05 $7.93 $7.94 $7.90 $7.91 $4.82 440,127
2018-10-04 $7.95 $7.96 $7.93 $7.95 $4.85 255,811
2018-10-03 $7.96 $7.99 $7.95 $7.96 $4.85 422,721
2018-10-02 $7.96 $7.98 $7.95 $7.97 $4.86 247,700
2018-10-01 $7.98 $7.99 $7.95 $7.97 $4.86 292,655
2018-09-28 $7.99 $7.99 $7.96 $7.97 $4.86 404,488
2018-09-27 $7.97 $8.01 $7.97 $8.00 $4.88 608,459
2018-09-26 $7.96 $7.99 $7.95 $7.98 $4.87 612,077
2018-09-25 $7.94 $7.96 $7.94 $7.96 $4.85 275,049
2018-09-24 $7.95 $7.97 $7.93 $7.94 $4.84 191,520
2018-09-21 $7.95 $7.97 $7.94 $7.94 $4.84 613,886
2018-09-20 $7.98 $7.99 $7.95 $7.97 $4.86 142,295
2018-09-19 $7.98 $8.00 $7.97 $7.98 $4.87 267,337
2018-09-18 $7.99 $8.00 $7.99 $7.99 $4.87 257,916
2018-09-17 $7.98 $8.01 $7.98 $8.00 $4.88 142,382
2018-09-14 $7.99 $8.01 $7.98 $7.99 $4.87 292,625
2018-09-13 $7.97 $8.01 $7.97 $8.01 $4.88 313,770
2018-09-12 $8.01 $8.04 $8.01 $8.01 $4.86 169,938
2018-09-11 $8.01 $8.04 $7.99 $8.02 $4.87 540,169
2018-09-10 $7.99 $8.03 $7.99 $8.02 $4.87 223,296
2018-09-07 $7.98 $8.01 $7.96 $8.01 $4.86 401,894
2018-09-06 $8.00 $8.02 $7.99 $8.00 $4.85 232,039
2018-09-05 $7.97 $8.02 $7.97 $8.02 $4.87 581,441
2018-09-04 $7.97 $7.99 $7.95 $7.99 $4.85 192,499
2018-08-31 $7.96 $7.98 $7.95 $7.95 $4.82 257,367
2018-08-30 $7.95 $7.98 $7.94 $7.97 $4.84 361,600
2018-08-29 $7.96 $7.99 $7.95 $7.96 $4.83 292,887
2018-08-28 $7.93 $7.98 $7.93 $7.98 $4.84 486,692
2018-08-27 $7.93 $7.95 $7.93 $7.94 $4.82 405,615
2018-08-24 $7.93 $7.95 $7.91 $7.93 $4.81 482,030
2018-08-23 $7.93 $7.95 $7.92 $7.93 $4.81 514,842
2018-08-22 $7.92 $7.94 $7.92 $7.94 $4.82 370,077
2018-08-21 $7.94 $7.97 $7.94 $7.94 $4.82 502,914
2018-08-20 $7.94 $7.97 $7.94 $7.95 $4.82 342,596
2018-08-17 $7.94 $7.97 $7.93 $7.96 $4.83 276,336
2018-08-16 $7.92 $7.96 $7.92 $7.96 $4.83 375,651
2018-08-15 $7.89 $7.93 $7.88 $7.93 $4.81 733,438
2018-08-14 $7.89 $7.92 $7.88 $7.92 $4.81 533,555
2018-08-13 $7.91 $7.93 $7.90 $7.92 $4.78 273,495
2018-08-10 $7.92 $7.95 $7.91 $7.92 $4.78 205,769
2018-08-09 $7.92 $7.95 $7.91 $7.94 $4.80 971,861
2018-08-08 $7.92 $7.94 $7.92 $7.93 $4.79 372,296
2018-08-07 $7.90 $7.93 $7.89 $7.93 $4.79 337,101
2018-08-06 $7.90 $7.92 $7.90 $7.91 $4.78 450,115
2018-08-03 $7.87 $7.91 $7.87 $7.91 $4.78 676,216
2018-08-02 $7.88 $7.89 $7.86 $7.89 $4.77 1,159,470
2018-08-01 $7.89 $7.90 $7.86 $7.88 $4.76 606,946
2018-07-31 $7.87 $7.90 $7.87 $7.89 $4.77 389,393
2018-07-30 $7.87 $7.89 $7.86 $7.87 $4.75 1,321,191
2018-07-27 $7.87 $7.89 $7.86 $7.89 $4.77 612,021
2018-07-26 $7.86 $7.89 $7.86 $7.88 $4.76 795,087
2018-07-25 $7.87 $7.88 $7.85 $7.87 $4.75 662,916
2018-07-24 $7.86 $7.89 $7.86 $7.88 $4.76 646,293
2018-07-23 $7.85 $7.91 $7.84 $7.88 $4.76 806,423
2018-07-20 $7.91 $7.93 $7.86 $7.87 $4.75 1,974,979
2018-07-19 $7.93 $7.94 $7.91 $7.92 $4.78 468,449
2018-07-18 $7.94 $7.95 $7.92 $7.95 $4.80 461,986
2018-07-17 $7.92 $7.94 $7.92 $7.93 $4.79 268,846
2018-07-16 $7.95 $7.95 $7.91 $7.92 $4.78 160,651
2018-07-13 $7.95 $7.95 $7.93 $7.94 $4.80 191,322
2018-07-12 $7.89 $7.95 $7.83 $7.95 $4.80 637,297
2018-07-11 $7.93 $7.97 $7.93 $7.93 $4.77 225,296
2018-07-10 $7.94 $7.98 $7.94 $7.94 $4.77 364,883
2018-07-09 $7.96 $7.98 $7.94 $7.94 $4.77 209,582
2018-07-06 $7.96 $7.97 $7.95 $7.96 $4.79 173,325
2018-07-05 $7.94 $7.97 $7.94 $7.96 $4.79 148,994
2018-07-03 $7.95 $7.97 $7.93 $7.95 $4.78 165,610
2018-07-02 $7.95 $7.97 $7.93 $7.94 $4.77 311,333
2018-06-29 $7.95 $7.96 $7.94 $7.95 $4.78 407,469
2018-06-28 $7.91 $7.97 $7.91 $7.96 $4.79 536,596
2018-06-27 $7.95 $7.96 $7.90 $7.92 $4.76 388,024
2018-06-26 $7.94 $7.96 $7.93 $7.94 $4.77 268,719
2018-06-25 $7.98 $7.99 $7.92 $7.95 $4.78 594,497
2018-06-22 $8.02 $8.03 $7.99 $8.00 $4.81 449,428
2018-06-21 $8.02 $8.03 $7.98 $8.00 $4.81 268,054
2018-06-20 $8.02 $8.04 $8.01 $8.03 $4.83 297,283
2018-06-19 $8.02 $8.04 $8.01 $8.02 $4.82 206,667
2018-06-18 $8.04 $8.06 $8.02 $8.06 $4.85 188,545
2018-06-15 $8.04 $8.07 $8.03 $8.04 $4.83 214,751
2018-06-14 $8.05 $8.05 $8.02 $8.04 $4.83 207,174
2018-06-13 $8.08 $8.11 $8.07 $8.09 $4.84 250,569
2018-06-12 $8.09 $8.11 $8.07 $8.08 $4.84 150,605
2018-06-11 $8.10 $8.11 $8.08 $8.11 $4.85 145,179
2018-06-08 $8.09 $8.12 $8.09 $8.11 $4.85 260,923
2018-06-07 $8.06 $8.12 $8.04 $8.12 $4.86 338,847
2018-06-06 $8.00 $8.06 $8.00 $8.06 $4.82 331,532
2018-06-05 $8.03 $8.05 $8.00 $8.01 $4.79 420,693
2018-06-04 $8.08 $8.10 $8.04 $8.04 $4.81 528,721
2018-06-01 $8.11 $8.12 $8.10 $8.12 $4.86 187,922
2018-05-31 $8.10 $8.11 $8.08 $8.09 $4.84 301,562
2018-05-30 $8.05 $8.11 $8.05 $8.09 $4.84 379,494
2018-05-29 $8.08 $8.08 $8.03 $8.05 $4.82 322,694
2018-05-25 $8.09 $8.11 $8.07 $8.09 $4.84 412,814
2018-05-24 $8.12 $8.12 $8.10 $8.10 $4.85 247,545
2018-05-23 $8.08 $8.13 $8.08 $8.13 $4.87 227,698
2018-05-22 $8.09 $8.11 $8.09 $8.10 $4.85 215,288
2018-05-21 $8.10 $8.11 $8.09 $8.09 $4.84 254,227
2018-05-18 $8.06 $8.10 $8.05 $8.09 $4.84 531,529
2018-05-17 $8.06 $8.08 $8.06 $8.08 $4.84 358,659
2018-05-16 $8.03 $8.07 $8.03 $8.07 $4.83 251,097
2018-05-15 $8.05 $8.07 $8.03 $8.03 $4.81 255,150
2018-05-14 $8.08 $8.09 $8.07 $8.07 $4.83 269,769
2018-05-11 $8.07 $8.11 $8.07 $8.10 $4.82 456,793
2018-05-10 $8.08 $8.10 $8.07 $8.08 $4.81 370,931
2018-05-09 $8.11 $8.12 $8.08 $8.10 $4.82 447,820
2018-05-08 $8.11 $8.13 $8.11 $8.12 $4.84 565,268
2018-05-07 $8.10 $8.15 $8.10 $8.15 $4.85 260,562
2018-05-04 $8.10 $8.13 $8.10 $8.12 $4.84 423,284
2018-05-03 $8.09 $8.13 $8.07 $8.13 $4.84 464,254
2018-05-02 $8.08 $8.11 $8.08 $8.10 $4.82 294,205
2018-05-01 $8.07 $8.11 $8.05 $8.11 $4.83 517,615
2018-04-30 $8.02 $8.08 $8.02 $8.06 $4.80 388,723
2018-04-27 $8.02 $8.05 $8.02 $8.03 $4.78 261,584
2018-04-26 $8.00 $8.04 $7.99 $8.04 $4.79 304,707
2018-04-25 $7.97 $8.00 $7.96 $8.00 $4.76 303,050
2018-04-24 $7.97 $8.01 $7.97 $7.99 $4.76 363,661
2018-04-23 $7.96 $8.00 $7.96 $7.97 $4.75 191,289
2018-04-20 $8.00 $8.00 $7.97 $7.98 $4.75 244,333
2018-04-19 $7.99 $8.01 $7.99 $8.01 $4.77 281,457
2018-04-18 $8.02 $8.04 $7.97 $8.02 $4.78 761,104
2018-04-17 $7.97 $8.02 $7.97 $8.02 $4.78 317,712
2018-04-16 $7.95 $7.99 $7.95 $7.97 $4.75 278,112
2018-04-13 $8.00 $8.01 $7.94 $7.95 $4.73 464,354
2018-04-12 $7.95 $8.02 $7.95 $8.00 $4.76 337,517
2018-04-11 $7.96 $8.03 $7.96 $7.99 $4.73 388,570
2018-04-10 $7.93 $8.01 $7.93 $8.01 $4.75 419,523
2018-04-09 $7.93 $7.96 $7.92 $7.92 $4.69 287,856
2018-04-06 $7.95 $7.98 $7.91 $7.91 $4.69 362,370
2018-04-05 $7.95 $7.98 $7.95 $7.96 $4.72 272,977
2018-04-04 $7.91 $7.98 $7.91 $7.96 $4.72 763,160
2018-04-03 $7.93 $7.94 $7.91 $7.94 $4.70 453,508
2018-04-02 $7.97 $7.97 $7.90 $7.93 $4.70 407,898
2018-03-29 $7.93 $7.97 $7.93 $7.94 $4.70 367,307
2018-03-28 $7.92 $7.96 $7.92 $7.93 $4.70 380,301
2018-03-27 $7.94 $7.97 $7.91 $7.91 $4.69 507,050
2018-03-26 $7.92 $7.96 $7.91 $7.96 $4.72 454,335
2018-03-23 $7.94 $7.95 $7.91 $7.92 $4.69 431,057
2018-03-22 $7.93 $7.94 $7.91 $7.93 $4.70 668,476
2018-03-21 $7.95 $7.96 $7.93 $7.94 $4.70 403,184
2018-03-20 $7.94 $7.96 $7.92 $7.95 $4.71 557,377
2018-03-19 $7.96 $7.96 $7.93 $7.95 $4.71 346,403
2018-03-16 $7.97 $7.98 $7.94 $7.96 $4.72 571,089
2018-03-15 $7.95 $7.98 $7.95 $7.98 $4.73 451,678
2018-03-14 $7.98 $7.99 $7.95 $7.95 $4.71 567,558
2018-03-13 $8.02 $8.04 $8.00 $8.02 $4.73 536,082
2018-03-12 $8.06 $8.06 $8.02 $8.02 $4.73 1,130,054
2018-03-09 $8.05 $8.07 $8.03 $8.06 $4.75 609,362
2018-03-08 $8.02 $8.03 $8.00 $8.02 $4.73 295,822
2018-03-07 $7.99 $8.02 $7.95 $8.00 $4.72 433,494
2018-03-06 $7.97 $8.03 $7.97 $8.02 $4.73 404,862
2018-03-05 $8.00 $8.01 $7.95 $7.98 $4.70 1,369,315
2018-03-02 $8.10 $8.11 $7.99 $8.01 $4.72 2,319,885
2018-03-01 $8.10 $8.13 $8.08 $8.13 $4.79 483,689
2018-02-28 $8.10 $8.13 $8.09 $8.09 $4.77 618,574
2018-02-27 $8.09 $8.13 $8.08 $8.09 $4.77 399,099
2018-02-26 $8.11 $8.12 $8.07 $8.10 $4.77 811,501
2018-02-23 $8.08 $8.12 $8.07 $8.10 $4.77 1,262,209
2018-02-22 $8.08 $8.11 $8.08 $8.08 $4.76 299,656
2018-02-21 $8.05 $8.10 $8.05 $8.09 $4.77 366,348
2018-02-20 $8.06 $8.08 $8.05 $8.05 $4.74 360,166
2018-02-16 $8.05 $8.09 $8.05 $8.08 $4.76 334,957
2018-02-15 $8.05 $8.09 $8.04 $8.04 $4.74 368,651
2018-02-14 $7.98 $8.07 $7.98 $8.07 $4.76 358,887
2018-02-13 $8.06 $8.08 $8.04 $8.06 $4.72 373,597
2018-02-12 $8.05 $8.08 $8.04 $8.06 $4.72 388,636
2018-02-09 $8.09 $8.09 $7.98 $8.06 $4.72 847,353
2018-02-08 $8.08 $8.11 $8.04 $8.07 $4.73 337,290
2018-02-07 $8.04 $8.14 $8.04 $8.08 $4.73 627,300
2018-02-06 $7.99 $8.08 $7.95 $8.03 $4.71 648,213
2018-02-05 $8.10 $8.14 $8.02 $8.02 $4.70 1,566,904
2018-02-02 $8.14 $8.16 $8.11 $8.12 $4.76 1,213,069
2018-02-01 $8.11 $8.15 $8.10 $8.15 $4.78 428,076
2018-01-31 $8.13 $8.14 $8.10 $8.10 $4.75 838,383
2018-01-30 $8.11 $8.12 $8.09 $8.09 $4.74 871,504
2018-01-29 $8.19 $8.20 $8.16 $8.18 $4.79 497,582
2018-01-26 $8.22 $8.23 $8.19 $8.22 $4.82 567,956
2018-01-25 $8.23 $8.23 $8.18 $8.20 $4.80 483,300
2018-01-24 $8.20 $8.24 $8.19 $8.23 $4.82 828,090
2018-01-23 $8.17 $8.22 $8.16 $8.18 $4.79 737,616
2018-01-22 $8.18 $8.21 $8.16 $8.18 $4.79 596,117
2018-01-19 $8.14 $8.18 $8.13 $8.17 $4.79 466,306
2018-01-18 $8.19 $8.19 $8.13 $8.13 $4.76 539,530
2018-01-17 $8.17 $8.20 $8.16 $8.18 $4.79 1,338,128
2018-01-16 $8.19 $8.22 $8.15 $8.17 $4.79 684,870
2018-01-12 $8.15 $8.20 $8.13 $8.18 $4.79 803,498
2018-01-11 $8.13 $8.19 $8.12 $8.17 $4.79 974,451
2018-01-10 $8.17 $8.20 $8.16 $8.16 $4.75 556,617
2018-01-09 $8.26 $8.26 $8.22 $8.22 $4.79 839,808
2018-01-08 $8.29 $8.29 $8.22 $8.23 $4.79 517,194
2018-01-05 $8.27 $8.32 $8.24 $8.28 $4.82 719,618
2018-01-04 $8.31 $8.31 $8.22 $8.31 $4.84 1,748,761
2018-01-03 $8.34 $8.35 $8.26 $8.29 $4.83 1,718,301
2018-01-02 $8.22 $8.35 $8.20 $8.35 $4.86 1,531,534
2017-12-29 $8.19 $8.22 $8.18 $8.22 $4.79 673,719
2017-12-28 $8.17 $8.21 $8.17 $8.17 $4.76 346,583
2017-12-27 $8.18 $8.22 $8.15 $8.19 $4.77 835,120
2017-12-26 $8.21 $8.23 $8.15 $8.19 $4.77 697,687
2017-12-22 $8.17 $8.22 $8.16 $8.20 $4.78 498,390
2017-12-21 $8.14 $8.18 $8.13 $8.16 $4.75 1,184,433
2017-12-20 $8.14 $8.15 $8.10 $8.15 $4.75 1,215,337
2017-12-19 $8.12 $8.18 $8.10 $8.13 $4.74 774,930
2017-12-18 $8.16 $8.17 $8.11 $8.13 $4.74 486,572
2017-12-15 $8.12 $8.21 $8.11 $8.16 $4.75 491,076
2017-12-14 $8.15 $8.15 $8.10 $8.12 $4.73 688,550
2017-12-13 $8.20 $8.22 $8.16 $8.20 $4.75 339,398
2017-12-12 $8.18 $8.21 $8.18 $8.20 $4.75 391,655
2017-12-11 $8.21 $8.21 $8.17 $8.18 $4.74 398,844
2017-12-08 $8.18 $8.23 $8.17 $8.20 $4.75 503,541
2017-12-07 $8.20 $8.21 $8.17 $8.18 $4.74 509,843
2017-12-06 $8.19 $8.22 $8.19 $8.19 $4.74 422,986
2017-12-05 $8.21 $8.22 $8.19 $8.20 $4.75 364,820
2017-12-04 $8.22 $8.26 $8.19 $8.22 $4.76 709,576
2017-12-01 $8.20 $8.22 $8.17 $8.20 $4.75 540,991
2017-11-30 $8.14 $8.22 $8.13 $8.20 $4.75 907,213
2017-11-29 $8.16 $8.17 $8.12 $8.12 $4.70 360,796
2017-11-28 $8.10 $8.17 $8.10 $8.15 $4.72 432,593
2017-11-27 $8.14 $8.14 $8.10 $8.10 $4.69 272,536
2017-11-24 $8.12 $8.15 $8.11 $8.14 $4.71 154,667
2017-11-22 $8.09 $8.13 $8.08 $8.09 $4.69 348,592
2017-11-21 $8.11 $8.12 $8.10 $8.11 $4.70 310,850
2017-11-20 $8.10 $8.14 $8.09 $8.09 $4.69 453,657
2017-11-17 $8.10 $8.15 $8.10 $8.11 $4.70 395,427
2017-11-16 $8.10 $8.16 $8.10 $8.10 $4.69 530,565
2017-11-15 $8.00 $8.13 $8.00 $8.10 $4.69 760,282
2017-11-14 $8.14 $8.14 $8.05 $8.05 $4.66 464,931
2017-11-13 $8.20 $8.21 $8.16 $8.18 $4.71 489,387
2017-11-10 $8.16 $8.20 $8.12 $8.20 $4.72 695,822
2017-11-09 $8.20 $8.21 $8.17 $8.20 $4.72 373,170
2017-11-08 $8.27 $8.28 $8.22 $8.23 $4.74 312,010
2017-11-07 $8.27 $8.30 $8.26 $8.27 $4.76 251,853
2017-11-06 $8.25 $8.30 $8.22 $8.30 $4.78 352,045
2017-11-03 $8.30 $8.30 $8.25 $8.25 $4.75 369,647
2017-11-02 $8.33 $8.33 $8.26 $8.27 $4.76 540,603
2017-11-01 $8.37 $8.39 $8.31 $8.32 $4.79 222,485
2017-10-31 $8.38 $8.39 $8.35 $8.35 $4.81 227,500
2017-10-30 $8.37 $8.40 $8.36 $8.36 $4.81 241,933
2017-10-27 $8.37 $8.42 $8.37 $8.38 $4.82 168,702
2017-10-26 $8.38 $8.41 $8.34 $8.35 $4.81 457,144
2017-10-25 $8.48 $8.48 $8.39 $8.40 $4.83 286,962
2017-10-24 $8.46 $8.50 $8.44 $8.50 $4.89 368,607
2017-10-23 $8.41 $8.48 $8.40 $8.46 $4.87 320,223
2017-10-20 $8.44 $8.44 $8.39 $8.40 $4.84 239,712
2017-10-19 $8.42 $8.43 $8.40 $8.43 $4.85 187,989
2017-10-18 $8.43 $8.45 $8.40 $8.40 $4.84 229,400
2017-10-17 $8.46 $8.47 $8.43 $8.46 $4.87 188,142
2017-10-16 $8.49 $8.49 $8.44 $8.46 $4.87 264,288
2017-10-13 $8.47 $8.49 $8.45 $8.48 $4.88 203,715
2017-10-12 $8.43 $8.51 $8.43 $8.44 $4.86 318,422
2017-10-11 $8.52 $8.52 $8.48 $8.48 $4.86 240,059
2017-10-10 $8.52 $8.54 $8.48 $8.52 $4.88 333,513
2017-10-09 $8.50 $8.53 $8.49 $8.52 $4.88 192,149
2017-10-06 $8.49 $8.50 $8.48 $8.50 $4.87 227,245
2017-10-05 $8.46 $8.50 $8.44 $8.50 $4.87 322,867
2017-10-04 $8.46 $8.49 $8.44 $8.46 $4.84 418,230
2017-10-03 $8.47 $8.50 $8.45 $8.50 $4.87 361,619
2017-10-02 $8.48 $8.49 $8.44 $8.47 $4.85 291,066
2017-09-29 $8.43 $8.49 $8.43 $8.49 $4.86 593,963
2017-09-28 $8.39 $8.45 $8.39 $8.42 $4.82 421,546
2017-09-27 $8.41 $8.42 $8.39 $8.41 $4.82 328,638
2017-09-26 $8.38 $8.41 $8.38 $8.41 $4.82 439,667
2017-09-25 $8.38 $8.38 $8.35 $8.37 $4.79 329,500
2017-09-22 $8.33 $8.37 $8.31 $8.35 $4.78 300,851
2017-09-21 $8.33 $8.34 $8.29 $8.31 $4.76 365,510
2017-09-20 $8.37 $8.37 $8.29 $8.33 $4.77 376,015
2017-09-19 $8.35 $8.42 $8.32 $8.36 $4.79 462,527
2017-09-18 $8.40 $8.40 $8.33 $8.35 $4.78 328,671
2017-09-15 $8.38 $8.38 $8.36 $8.38 $4.80 213,873
2017-09-14 $8.34 $8.37 $8.34 $8.37 $4.79 171,874
2017-09-13 $8.42 $8.44 $8.39 $8.41 $4.79 231,610
2017-09-12 $8.43 $8.45 $8.40 $8.42 $4.79 281,268
2017-09-11 $8.40 $8.44 $8.38 $8.43 $4.80 244,254
2017-09-08 $8.38 $8.41 $8.33 $8.40 $4.78 345,838
2017-09-07 $8.42 $8.43 $8.39 $8.42 $4.79 251,916
2017-09-06 $8.39 $8.41 $8.38 $8.40 $4.78 276,527
2017-09-05 $8.44 $8.44 $8.34 $8.37 $4.77 879,373
2017-09-01 $8.49 $8.50 $8.46 $8.46 $4.82 73,929
2017-08-31 $8.49 $8.50 $8.46 $8.46 $4.82 279,100
2017-08-30 $8.45 $8.49 $8.44 $8.46 $4.82 454,807
2017-08-29 $8.43 $8.46 $8.43 $8.44 $4.81 292,800
2017-08-28 $8.42 $8.46 $8.42 $8.46 $4.82 242,951
2017-08-25 $8.43 $8.46 $8.39 $8.42 $4.79 627,224
2017-08-24 $8.45 $8.46 $8.41 $8.41 $4.79 266,550
2017-08-23 $8.41 $8.47 $8.40 $8.43 $4.80 294,727
2017-08-22 $8.45 $8.46 $8.42 $8.42 $4.79 34,886
2017-08-21 $8.44 $8.46 $8.40 $8.45 $4.81 185,100
2017-08-18 $8.45 $8.48 $8.43 $8.46 $4.82 288,069
2017-08-17 $8.48 $8.50 $8.42 $8.46 $4.82 364,743
2017-08-16 $8.53 $8.53 $8.47 $8.48 $4.83 249,677
2017-08-15 $8.54 $8.54 $8.47 $8.50 $4.84 254,845
2017-08-14 $8.50 $8.52 $8.49 $8.51 $4.84 238,830
2017-08-11 $8.36 $8.48 $8.34 $8.46 $4.82 407,224
2017-08-10 $8.58 $8.59 $8.45 $8.45 $4.78 454,230
2017-08-09 $8.62 $8.65 $8.59 $8.61 $4.87 639,365
2017-08-08 $8.64 $8.69 $8.60 $8.64 $4.89 268,468
2017-08-07 $8.64 $8.65 $8.56 $8.64 $4.89 464,705
2017-08-04 $8.58 $8.64 $8.58 $8.61 $4.87 234,090
2017-08-03 $8.64 $8.67 $8.58 $8.58 $4.85 428,726
2017-08-02 $8.73 $8.73 $8.63 $8.63 $4.88 460,898
2017-08-01 $8.73 $8.75 $8.68 $8.70 $4.92 251,971
2017-07-31 $8.70 $8.73 $8.67 $8.69 $4.92 266,079
2017-07-28 $8.69 $8.72 $8.68 $8.68 $4.91 258,236
2017-07-27 $8.70 $8.73 $8.68 $8.70 $4.92 208,866
2017-07-26 $8.68 $8.76 $8.64 $8.68 $4.91 576,222
2017-07-25 $8.59 $8.66 $8.56 $8.66 $4.90 466,770
2017-07-24 $8.57 $8.59 $8.53 $8.54 $4.83 376,925
2017-07-21 $8.63 $8.64 $8.58 $8.60 $4.87 240,296
2017-07-20 $8.64 $8.66 $8.61 $8.62 $4.88 230,140
2017-07-19 $8.55 $8.65 $8.55 $8.61 $4.87 476,173
2017-07-18 $8.51 $8.57 $8.51 $8.54 $4.83 200,540
2017-07-17 $8.51 $8.55 $8.47 $8.49 $4.80 480,067
2017-07-14 $8.49 $8.53 $8.49 $8.50 $4.81 297,114
2017-07-13 $8.56 $8.57 $8.49 $8.49 $4.80 296,184
2017-07-12 $8.55 $8.57 $8.52 $8.56 $4.84 466,220
2017-07-11 $8.58 $8.61 $8.55 $8.60 $4.84 279,725
2017-07-10 $8.52 $8.59 $8.50 $8.57 $4.82 290,967
2017-07-07 $8.49 $8.58 $8.47 $8.54 $4.80 401,665
2017-07-06 $8.51 $8.54 $8.45 $8.45 $4.75 346,746
2017-07-05 $8.62 $8.65 $8.52 $8.53 $4.80 404,032
2017-07-03 $8.64 $8.67 $8.61 $8.67 $4.88 198,119
2017-06-30 $8.50 $8.61 $8.50 $8.61 $4.84 319,324
2017-06-29 $8.47 $8.50 $8.45 $8.49 $4.77 391,337
2017-06-28 $8.45 $8.49 $8.44 $8.47 $4.76 814,132
2017-06-27 $8.48 $8.50 $8.41 $8.42 $4.74 749,711
2017-06-26 $8.53 $8.54 $8.44 $8.48 $4.77 646,057
2017-06-23 $8.48 $8.55 $8.44 $8.55 $4.81 378,469
2017-06-22 $8.47 $8.54 $8.47 $8.48 $4.77 390,883
2017-06-21 $8.56 $8.56 $8.47 $8.47 $4.76 672,896
2017-06-20 $8.61 $8.63 $8.54 $8.58 $4.83 444,535
2017-06-19 $8.63 $8.65 $8.61 $8.64 $4.86 201,688
2017-06-16 $8.65 $8.68 $8.60 $8.60 $4.84 312,377
2017-06-15 $8.67 $8.69 $8.63 $8.63 $4.85 260,789
2017-06-14 $8.68 $8.72 $8.67 $8.69 $4.89 199,650
2017-06-13 $8.65 $8.72 $8.65 $8.68 $4.88 363,241
2017-06-12 $8.68 $8.73 $8.64 $8.67 $4.85 548,151
2017-06-09 $8.65 $8.69 $8.63 $8.64 $4.83 466,999
2017-06-08 $8.66 $8.66 $8.57 $8.63 $4.82 616,868
2017-06-07 $8.75 $8.75 $8.64 $8.66 $4.84 338,555
2017-06-06 $8.72 $8.76 $8.71 $8.75 $4.89 349,624
2017-06-05 $8.73 $8.77 $8.70 $8.73 $4.88 340,136
2017-06-02 $8.77 $8.77 $8.68 $8.73 $4.88 411,220
2017-06-01 $8.81 $8.81 $8.73 $8.78 $4.91 430,869
2017-05-31 $8.78 $8.79 $8.74 $8.76 $4.90 454,945
2017-05-30 $8.77 $8.79 $8.73 $8.77 $4.90 353,178
2017-05-26 $8.76 $8.80 $8.75 $8.77 $4.90 393,523
2017-05-25 $8.74 $8.78 $8.72 $8.74 $4.89 353,970
2017-05-24 $8.70 $8.74 $8.67 $8.72 $4.87 291,695
2017-05-23 $8.66 $8.73 $8.66 $8.71 $4.87 445,067
2017-05-22 $8.67 $8.69 $8.63 $8.65 $4.84 359,969
2017-05-19 $8.65 $8.72 $8.63 $8.64 $4.83 484,682
2017-05-18 $8.59 $8.70 $8.59 $8.66 $4.84 449,855
2017-05-17 $8.70 $8.75 $8.62 $8.62 $4.82 487,149
2017-05-16 $8.80 $8.80 $8.76 $8.76 $4.90 232,239
2017-05-15 $8.82 $8.84 $8.79 $8.81 $4.92 182,536
2017-05-12 $8.81 $8.85 $8.79 $8.82 $4.93 246,592
2017-05-11 $8.82 $8.83 $8.79 $8.81 $4.92 438,690
2017-05-10 $8.82 $8.87 $8.82 $8.85 $4.92 314,815
2017-05-09 $8.83 $8.86 $8.78 $8.85 $4.92 405,493
2017-05-08 $8.80 $8.83 $8.78 $8.82 $4.90 357,223
2017-05-05 $8.83 $8.84 $8.79 $8.80 $4.89 264,706
2017-05-04 $8.83 $8.83 $8.80 $8.82 $4.90 437,339
2017-05-03 $8.83 $8.85 $8.78 $8.83 $4.91 351,064
2017-05-02 $8.86 $8.87 $8.81 $8.83 $4.91 414,609
2017-05-01 $8.87 $8.89 $8.85 $8.86 $4.92 303,721
2017-04-28 $8.85 $8.86 $8.81 $8.86 $4.92 357,876
2017-04-27 $8.86 $8.87 $8.83 $8.84 $4.91 271,355
2017-04-26 $8.88 $8.90 $8.83 $8.85 $4.92 402,467
2017-04-25 $8.83 $8.88 $8.83 $8.87 $4.93 583,123
2017-04-24 $8.89 $8.92 $8.80 $8.82 $4.90 531,525
2017-04-21 $8.86 $8.89 $8.85 $8.86 $4.92 705,124
2017-04-20 $8.83 $8.92 $8.79 $8.88 $4.93 1,105,014
2017-04-19 $8.87 $8.89 $8.82 $8.83 $4.91 445,700
2017-04-18 $8.84 $8.87 $8.84 $8.85 $4.92 501,669
2017-04-17 $8.85 $8.87 $8.82 $8.83 $4.91 451,936
2017-04-13 $8.82 $8.90 $8.82 $8.84 $4.91 566,634
2017-04-12 $8.80 $8.83 $8.78 $8.82 $4.90 589,482
2017-04-11 $8.75 $8.81 $8.73 $8.81 $4.90 361,765
2017-04-10 $8.75 $8.79 $8.74 $8.78 $4.85 493,842
2017-04-07 $8.73 $8.76 $8.72 $8.76 $4.84 746,206
2017-04-06 $8.73 $8.75 $8.71 $8.74 $4.83 771,164
2017-04-05 $8.73 $8.75 $8.70 $8.70 $4.81 557,868
2017-04-04 $8.71 $8.75 $8.70 $8.70 $4.81 478,198
2017-04-03 $8.72 $8.75 $8.69 $8.75 $4.83 641,785
2017-03-31 $8.72 $8.77 $8.69 $8.69 $4.80 477,039
2017-03-30 $8.79 $8.82 $8.68 $8.69 $4.80 634,790
2017-03-29 $8.81 $8.82 $8.77 $8.79 $4.86 266,519
2017-03-28 $8.75 $8.79 $8.73 $8.79 $4.86 265,840
2017-03-27 $8.74 $8.78 $8.69 $8.73 $4.82 281,941
2017-03-24 $8.78 $8.83 $8.75 $8.75 $4.83 273,705
2017-03-23 $8.77 $8.80 $8.74 $8.76 $4.84 299,527
2017-03-22 $8.75 $8.76 $8.68 $8.75 $4.83 437,556
2017-03-21 $8.85 $8.86 $8.71 $8.74 $4.83 529,252
2017-03-20 $8.87 $8.89 $8.82 $8.83 $4.88 289,541
2017-03-17 $8.81 $8.87 $8.81 $8.87 $4.90 338,856
2017-03-16 $8.79 $8.82 $8.76 $8.80 $4.86 333,509
2017-03-15 $8.75 $8.79 $8.68 $8.79 $4.86 485,533
2017-03-14 $8.79 $8.80 $8.70 $8.73 $4.82 498,064
2017-03-13 $8.76 $8.83 $8.76 $8.81 $4.87 438,790
2017-03-10 $8.80 $8.85 $8.76 $8.81 $4.84 907,510
2017-03-09 $8.95 $8.96 $8.79 $8.80 $4.83 884,652
2017-03-08 $9.00 $9.02 $8.96 $8.97 $4.93 461,521
2017-03-07 $9.04 $9.05 $8.99 $9.01 $4.95 489,910
2017-03-06 $9.02 $9.04 $9.00 $9.04 $4.96 300,259
2017-03-03 $9.05 $9.06 $9.01 $9.01 $4.95 332,762
2017-03-02 $8.98 $9.06 $8.97 $9.05 $4.97 646,254
2017-03-01 $8.99 $9.03 $8.92 $9.03 $4.96 563,903
2017-02-28 $8.93 $8.98 $8.93 $8.98 $4.93 393,301
2017-02-27 $8.90 $8.93 $8.88 $8.92 $4.90 313,427
2017-02-24 $8.91 $8.92 $8.87 $8.88 $4.88 307,642
2017-02-23 $8.90 $8.96 $8.87 $8.91 $4.89 593,291
2017-02-22 $8.85 $8.89 $8.82 $8.88 $4.88 422,253
2017-02-21 $8.83 $8.87 $8.83 $8.85 $4.86 451,346
2017-02-17 $8.92 $8.95 $8.82 $8.83 $4.85 705,587
2017-02-16 $8.95 $8.96 $8.90 $8.90 $4.89 491,531
2017-02-15 $8.88 $8.94 $8.87 $8.94 $4.91 497,326
2017-02-14 $8.87 $8.88 $8.83 $8.87 $4.87 578,861
2017-02-13 $8.90 $8.90 $8.83 $8.86 $4.87 557,483
2017-02-10 $8.84 $8.93 $8.83 $8.93 $4.87 590,644
2017-02-09 $8.89 $8.89 $8.80 $8.83 $4.82 455,122
2017-02-08 $8.82 $8.89 $8.80 $8.89 $4.85 464,975
2017-02-07 $8.84 $8.84 $8.79 $8.80 $4.80 369,226
2017-02-06 $8.84 $8.90 $8.80 $8.80 $4.80 577,820
2017-02-03 $8.87 $8.87 $8.84 $8.84 $4.83 376,436
2017-02-02 $8.85 $8.86 $8.83 $8.84 $4.83 309,355
2017-02-01 $8.85 $8.92 $8.82 $8.85 $4.83 882,677
2017-01-31 $8.80 $8.84 $8.79 $8.84 $4.83 417,470
2017-01-30 $8.75 $8.80 $8.74 $8.79 $4.80 395,158
2017-01-27 $8.77 $8.77 $8.73 $8.74 $4.77 508,712
2017-01-26 $8.76 $8.77 $8.72 $8.75 $4.78 462,039
2017-01-25 $8.77 $8.80 $8.73 $8.73 $4.77 494,338
2017-01-24 $8.73 $8.73 $8.70 $8.73 $4.77 479,364
2017-01-23 $8.72 $8.72 $8.68 $8.70 $4.75 310,556
2017-01-20 $8.73 $8.74 $8.65 $8.66 $4.73 339,950
2017-01-19 $8.77 $8.77 $8.69 $8.70 $4.75 343,845
2017-01-18 $8.80 $8.80 $8.72 $8.74 $4.77 353,376
2017-01-17 $8.79 $8.82 $8.75 $8.77 $4.79 421,725
2017-01-13 $8.83 $8.83 $8.77 $8.79 $4.80 281,535
2017-01-12 $8.76 $8.80 $8.75 $8.79 $4.80 372,847
2017-01-11 $8.80 $8.80 $8.72 $8.73 $4.77 468,139
2017-01-10 $8.78 $8.84 $8.76 $8.81 $4.78 386,263
2017-01-09 $8.78 $8.84 $8.74 $8.74 $4.74 575,127
2017-01-06 $8.81 $8.86 $8.75 $8.77 $4.76 671,875
2017-01-05 $8.84 $8.89 $8.78 $8.83 $4.79 1,706,091
2017-01-04 $8.95 $8.95 $8.82 $8.92 $4.84 1,581,819
2017-01-03 $8.84 $8.95 $8.84 $8.95 $4.86 879,578
2016-12-30 $8.86 $8.87 $8.84 $8.85 $4.80 713,888
2016-12-29 $8.79 $8.83 $8.78 $8.83 $4.79 491,966
2016-12-28 $8.74 $8.81 $8.74 $8.79 $4.77 601,724
2016-12-27 $8.74 $8.80 $8.70 $8.70 $4.72 365,054
2016-12-23 $8.70 $8.75 $8.70 $8.71 $4.73 405,177
2016-12-22 $8.72 $8.74 $8.69 $8.71 $4.73 840,221
2016-12-21 $8.68 $8.75 $8.68 $8.72 $4.73 469,686
2016-12-20 $8.73 $8.74 $8.67 $8.68 $4.71 558,545
2016-12-19 $8.72 $8.73 $8.67 $8.69 $4.72 602,632
2016-12-16 $8.69 $8.71 $8.66 $8.70 $4.72 521,992
2016-12-15 $8.65 $8.68 $8.62 $8.66 $4.70 865,847
2016-12-14 $8.66 $8.72 $8.63 $8.65 $4.69 881,652
2016-12-13 $8.67 $8.72 $8.67 $8.68 $4.71 1,086,399
2016-12-12 $8.73 $8.74 $8.71 $8.74 $4.71 457,770
2016-12-09 $8.68 $8.71 $8.63 $8.71 $4.70 798,741
2016-12-08 $8.68 $8.68 $8.64 $8.66 $4.67 555,418
2016-12-07 $8.61 $8.69 $8.61 $8.66 $4.67 701,744
2016-12-06 $8.65 $8.65 $8.61 $8.64 $4.66 465,773
2016-12-05 $8.64 $8.65 $8.60 $8.62 $4.65 400,085
2016-12-02 $8.70 $8.70 $8.61 $8.62 $4.65 612,465
2016-12-01 $8.66 $8.72 $8.65 $8.67 $4.68 751,821
2016-11-30 $8.70 $8.70 $8.63 $8.66 $4.67 733,725
2016-11-29 $8.64 $8.67 $8.62 $8.64 $4.66 736,666
2016-11-28 $8.67 $8.69 $8.62 $8.65 $4.67 598,349
2016-11-25 $8.63 $8.68 $8.61 $8.63 $4.65 437,093
2016-11-23 $8.50 $8.64 $8.50 $8.63 $4.65 706,366
2016-11-22 $8.52 $8.56 $8.49 $8.55 $4.61 1,317,534
2016-11-21 $8.42 $8.51 $8.39 $8.50 $4.58 1,082,205
2016-11-18 $8.36 $8.39 $8.35 $8.37 $4.51 535,060
2016-11-17 $8.42 $8.43 $8.32 $8.33 $4.49 351,225
2016-11-16 $8.36 $8.42 $8.34 $8.40 $4.53 568,154
2016-11-15 $8.32 $8.38 $8.31 $8.36 $4.51 459,864
2016-11-14 $8.23 $8.37 $8.23 $8.33 $4.49 613,132
2016-11-11 $8.13 $8.28 $8.13 $8.27 $4.46 422,358
2016-11-10 $8.25 $8.26 $8.12 $8.15 $4.40 555,021
2016-11-09 $8.23 $8.29 $8.17 $8.26 $4.43 471,642
2016-11-08 $8.24 $8.31 $8.24 $8.31 $4.45 257,300
2016-11-07 $8.24 $8.32 $8.23 $8.26 $4.43 469,727
2016-11-04 $8.23 $8.28 $8.21 $8.21 $4.40 293,292
2016-11-03 $8.23 $8.31 $8.23 $8.25 $4.42 451,208
2016-11-02 $8.30 $8.32 $8.25 $8.25 $4.42 369,693
2016-11-01 $8.42 $8.45 $8.32 $8.32 $4.46 344,138
2016-10-31 $8.43 $8.50 $8.41 $8.42 $4.51 427,020
2016-10-28 $8.43 $8.47 $8.43 $8.45 $4.53 331,228
2016-10-27 $8.55 $8.56 $8.46 $8.46 $4.53 663,746
2016-10-26 $8.51 $8.56 $8.51 $8.53 $4.57 277,229
2016-10-25 $8.52 $8.54 $8.51 $8.53 $4.57 230,158
2016-10-24 $8.52 $8.54 $8.49 $8.49 $4.55 211,429
2016-10-21 $8.46 $8.53 $8.45 $8.53 $4.57 301,600
2016-10-20 $8.50 $8.50 $8.43 $8.47 $4.54 219,747
2016-10-19 $8.46 $8.50 $8.45 $8.48 $4.54 268,019
2016-10-18 $8.44 $8.47 $8.41 $8.42 $4.51 298,019
2016-10-17 $8.47 $8.47 $8.39 $8.40 $4.50 321,198
2016-10-14 $8.47 $8.49 $8.45 $8.47 $4.54 444,924
2016-10-13 $8.48 $8.48 $8.45 $8.45 $4.53 379,586
2016-10-12 $8.47 $8.54 $8.46 $8.49 $4.55 602,958
2016-10-11 $8.53 $8.53 $8.48 $8.52 $4.54 443,766
2016-10-10 $8.49 $8.53 $8.47 $8.51 $4.53 276,838
2016-10-07 $8.50 $8.50 $8.46 $8.49 $4.52 346,068
2016-10-06 $8.45 $8.51 $8.45 $8.49 $4.52 575,571
2016-10-05 $8.46 $8.51 $8.44 $8.50 $4.53 372,446
2016-10-04 $8.43 $8.46 $8.41 $8.42 $4.49 249,145
2016-10-03 $8.47 $8.49 $8.40 $8.45 $4.50 468,710
2016-09-30 $8.40 $8.50 $8.39 $8.48 $4.52 460,122
2016-09-29 $8.41 $8.42 $8.35 $8.38 $4.46 491,693
2016-09-28 $8.33 $8.41 $8.31 $8.41 $4.48 364,162
2016-09-27 $8.34 $8.34 $8.30 $8.30 $4.42 455,995
2016-09-26 $8.33 $8.35 $8.31 $8.32 $4.43 298,436
2016-09-23 $8.35 $8.36 $8.29 $8.33 $4.44 532,215
2016-09-22 $8.37 $8.42 $8.32 $8.32 $4.43 513,655
2016-09-21 $8.35 $8.37 $8.31 $8.32 $4.43 433,975
2016-09-20 $8.34 $8.35 $8.31 $8.32 $4.43 301,230
2016-09-19 $8.35 $8.36 $8.30 $8.30 $4.42 291,907
2016-09-16 $8.31 $8.33 $8.30 $8.31 $4.43 401,785
2016-09-15 $8.33 $8.33 $8.27 $8.31 $4.43 327,924
2016-09-14 $8.29 $8.31 $8.23 $8.31 $4.43 214,880
2016-09-13 $8.37 $8.41 $8.20 $8.26 $4.40 699,763
2016-09-12 $8.38 $8.43 $8.37 $8.39 $4.44 267,078
2016-09-09 $8.55 $8.56 $8.37 $8.37 $4.43 301,604
2016-09-08 $8.50 $8.64 $8.50 $8.56 $4.53 757,048
2016-09-07 $8.43 $8.55 $8.43 $8.52 $4.51 340,043
2016-09-06 $8.41 $8.44 $8.38 $8.44 $4.47 261,132
2016-09-02 $8.48 $8.48 $8.40 $8.41 $4.45 190,233
2016-09-01 $8.44 $8.47 $8.42 $8.43 $4.46 322,683
2016-08-31 $8.45 $8.46 $8.42 $8.45 $4.47 368,252
2016-08-30 $8.44 $8.46 $8.42 $8.43 $4.46 223,078
2016-08-29 $8.43 $8.48 $8.41 $8.44 $4.47 277,364
2016-08-26 $8.43 $8.47 $8.40 $8.42 $4.46 319,068
2016-08-25 $8.43 $8.47 $8.42 $8.44 $4.47 67,755
2016-08-24 $8.43 $8.48 $8.43 $8.43 $4.46 28,720
2016-08-23 $8.49 $8.50 $8.44 $8.44 $4.47 398,715
2016-08-22 $8.51 $8.51 $8.44 $8.45 $4.47 223,968
2016-08-19 $8.48 $8.49 $8.46 $8.49 $4.49 181,802
2016-08-18 $8.46 $8.48 $8.46 $8.46 $4.48 160,712
2016-08-17 $8.53 $8.53 $8.46 $8.46 $4.48 231,806
2016-08-16 $8.45 $8.54 $8.45 $8.50 $4.50 470,002
2016-08-15 $8.47 $8.50 $8.45 $8.45 $4.47 407,478
2016-08-12 $8.38 $8.47 $8.38 $8.44 $4.47 457,707
2016-08-11 $8.37 $8.43 $8.36 $8.39 $4.44 261,060
2016-08-10 $8.42 $8.45 $8.40 $8.40 $4.42 161,690
2016-08-09 $8.45 $8.49 $8.42 $8.42 $4.43 250,560
2016-08-08 $8.45 $8.49 $8.42 $8.44 $4.44 321,747
2016-08-05 $8.45 $8.48 $8.42 $8.43 $4.44 556,879
2016-08-04 $8.40 $8.43 $8.34 $8.42 $4.43 320,008
2016-08-03 $8.34 $8.41 $8.32 $8.39 $4.41 310,157
2016-08-02 $8.33 $8.38 $8.31 $8.34 $4.39 471,051
2016-08-01 $8.46 $8.46 $8.38 $8.39 $4.41 366,252
2016-07-29 $8.41 $8.43 $8.41 $8.43 $4.44 195,235
2016-07-28 $8.40 $8.45 $8.39 $8.42 $4.43 323,259
2016-07-27 $8.42 $8.45 $8.40 $8.43 $4.44 652,248
2016-07-26 $8.29 $8.40 $8.29 $8.39 $4.41 684,340
2016-07-25 $8.33 $8.36 $8.28 $8.28 $4.36 396,516
2016-07-22 $8.26 $8.36 $8.26 $8.34 $4.39 434,297
2016-07-21 $8.30 $8.33 $8.27 $8.27 $4.35 315,467
2016-07-20 $8.14 $8.31 $8.14 $8.30 $4.37 887,883
2016-07-19 $8.19 $8.20 $8.12 $8.13 $4.28 733,118
2016-07-18 $8.20 $8.24 $8.18 $8.18 $4.30 192,068
2016-07-15 $8.20 $8.21 $8.14 $8.19 $4.31 499,844
2016-07-14 $8.29 $8.29 $8.20 $8.23 $4.33 394,904
2016-07-13 $8.24 $8.24 $8.16 $8.23 $4.33 498,166
2016-07-12 $8.33 $8.34 $8.24 $8.25 $4.31 560,617
2016-07-11 $8.24 $8.31 $8.23 $8.28 $4.33 580,266
2016-07-08 $8.20 $8.26 $8.19 $8.24 $4.31 430,291
2016-07-07 $8.13 $8.18 $8.09 $8.17 $4.27 267,725
2016-07-06 $8.04 $8.15 $8.04 $8.13 $4.25 199,303
2016-07-05 $8.08 $8.10 $8.03 $8.04 $4.20 247,546
2016-07-01 $8.13 $8.14 $8.07 $8.10 $4.24 304,211
2016-06-30 $8.03 $8.12 $8.03 $8.08 $4.23 379,623
2016-06-29 $8.01 $8.04 $8.00 $8.02 $4.19 395,115
2016-06-28 $7.87 $7.96 $7.87 $7.96 $4.16 399,881
2016-06-27 $7.95 $7.96 $7.79 $7.80 $4.08 929,039
2016-06-24 $8.00 $8.05 $7.93 $7.95 $4.16 769,022
2016-06-23 $8.10 $8.14 $8.07 $8.13 $4.25 352,248
2016-06-22 $8.06 $8.12 $8.00 $8.02 $4.19 316,539
2016-06-21 $8.05 $8.06 $8.02 $8.03 $4.20 249,875
2016-06-20 $8.10 $8.11 $8.04 $8.04 $4.20 304,591
2016-06-17 $8.03 $8.09 $8.03 $8.09 $4.23 165,470
2016-06-16 $8.06 $8.07 $8.01 $8.03 $4.20 300,369
2016-06-15 $8.01 $8.08 $8.01 $8.08 $4.23 339,411
2016-06-14 $8.06 $8.12 $8.01 $8.01 $4.19 303,196
2016-06-13 $8.21 $8.22 $8.09 $8.09 $4.23 214,215
2016-06-10 $8.24 $8.27 $8.22 $8.25 $4.29 311,078
2016-06-09 $8.22 $8.27 $8.22 $8.25 $4.29 204,229
2016-06-08 $8.23 $8.27 $8.20 $8.21 $4.27 266,563
2016-06-07 $8.20 $8.28 $8.20 $8.24 $4.28 314,991
2016-06-06 $8.20 $8.23 $8.17 $8.23 $4.28 358,388
2016-06-03 $8.18 $8.18 $8.15 $8.17 $4.25 239,970
2016-06-02 $8.19 $8.20 $8.16 $8.16 $4.24 241,988
2016-06-01 $8.19 $8.20 $8.16 $8.18 $4.25 248,274
2016-05-31 $8.14 $8.16 $8.12 $8.15 $4.23 217,823
2016-05-27 $8.14 $8.15 $8.10 $8.11 $4.21 239,604
2016-05-26 $8.09 $8.15 $8.09 $8.14 $4.23 283,089
2016-05-25 $7.98 $8.08 $7.96 $8.08 $4.20 379,224
2016-05-24 $7.99 $8.00 $7.93 $7.94 $4.13 430,489
2016-05-23 $7.98 $8.00 $7.96 $7.97 $4.14 232,394
2016-05-20 $7.94 $7.98 $7.92 $7.97 $4.14 242,981
2016-05-19 $7.98 $8.00 $7.92 $7.94 $4.13 281,370
2016-05-18 $8.01 $8.03 $7.96 $7.99 $4.15 354,817
2016-05-17 $7.99 $8.04 $7.98 $8.03 $4.17 360,692
2016-05-16 $7.91 $8.00 $7.91 $7.99 $4.15 387,437
2016-05-13 $7.89 $7.96 $7.89 $7.93 $4.12 364,793
2016-05-12 $7.93 $7.93 $7.87 $7.87 $4.09 390,896
2016-05-11 $7.90 $7.96 $7.88 $7.91 $4.11 614,168
2016-05-10 $7.89 $7.94 $7.88 $7.93 $4.09 716,859
2016-05-09 $7.90 $7.91 $7.84 $7.90 $4.08 995,122
2016-05-06 $7.89 $7.91 $7.85 $7.89 $4.07 506,384
2016-05-05 $7.89 $7.90 $7.87 $7.89 $4.07 269,567
2016-05-04 $7.88 $7.90 $7.83 $7.87 $4.06 435,319
2016-05-03 $7.90 $7.90 $7.84 $7.90 $4.08 514,237
2016-05-02 $7.96 $7.97 $7.88 $7.90 $4.08 482,556
2016-04-29 $7.90 $7.93 $7.90 $7.93 $4.09 327,395
2016-04-28 $7.94 $7.94 $7.91 $7.91 $4.08 418,357
2016-04-27 $7.94 $7.97 $7.92 $7.95 $4.10 476,630
2016-04-26 $7.87 $7.96 $7.87 $7.96 $4.11 716,432
2016-04-25 $7.89 $7.90 $7.86 $7.87 $4.06 351,315
2016-04-22 $7.92 $7.92 $7.89 $7.90 $4.08 201,662
2016-04-21 $7.89 $7.94 $7.87 $7.91 $4.08 472,622
2016-04-20 $7.85 $7.89 $7.85 $7.87 $4.06 483,577
2016-04-19 $7.86 $7.86 $7.81 $7.85 $4.05 312,176
2016-04-18 $7.77 $7.86 $7.76 $7.86 $4.06 583,871
2016-04-15 $7.75 $7.80 $7.74 $7.79 $4.02 454,456
2016-04-14 $7.82 $7.82 $7.78 $7.80 $4.03 265,331
2016-04-13 $7.77 $7.83 $7.77 $7.80 $4.03 314,113
2016-04-12 $7.84 $7.87 $7.80 $7.81 $4.01 743,063
2016-04-11 $7.85 $7.86 $7.81 $7.84 $4.02 268,170
2016-04-08 $7.84 $7.85 $7.79 $7.81 $4.01 301,094
2016-04-07 $7.82 $7.83 $7.80 $7.80 $4.00 166,538
2016-04-06 $7.81 $7.86 $7.77 $7.86 $4.03 281,174
2016-04-05 $7.78 $7.79 $7.74 $7.76 $3.98 228,487
2016-04-04 $7.85 $7.88 $7.78 $7.78 $3.99 412,191
2016-04-01 $7.91 $7.91 $7.86 $7.88 $4.04 473,485
2016-03-31 $7.81 $7.91 $7.80 $7.91 $4.06 397,275
2016-03-30 $7.81 $7.84 $7.80 $7.81 $4.01 385,777
2016-03-29 $7.76 $7.77 $7.71 $7.76 $3.98 466,555
2016-03-28 $7.79 $7.82 $7.74 $7.74 $3.97 506,927
2016-03-24 $7.91 $7.91 $7.77 $7.80 $4.00 392,985
2016-03-23 $7.93 $7.96 $7.91 $7.92 $4.06 250,803
2016-03-22 $7.95 $7.97 $7.90 $7.91 $4.06 400,002
2016-03-21 $7.97 $7.97 $7.94 $7.95 $4.08 324,614
2016-03-18 $7.96 $8.02 $7.94 $7.95 $4.08 340,074
2016-03-17 $7.89 $7.98 $7.89 $7.97 $4.09 488,064
2016-03-16 $7.88 $7.92 $7.86 $7.90 $4.05 394,360
2016-03-15 $7.83 $7.88 $7.82 $7.88 $4.04 188,992
2016-03-14 $7.79 $7.88 $7.79 $7.86 $4.03 572,503
2016-03-11 $7.71 $7.81 $7.71 $7.81 $4.01 314,856
2016-03-10 $7.79 $7.82 $7.75 $7.76 $3.95 348,671
2016-03-09 $7.73 $7.78 $7.73 $7.78 $3.96 256,071
2016-03-08 $7.67 $7.74 $7.67 $7.74 $3.94 303,773
2016-03-07 $7.69 $7.73 $7.68 $7.71 $3.93 427,090
2016-03-04 $7.71 $7.75 $7.68 $7.73 $3.94 309,414
2016-03-03 $7.51 $7.70 $7.51 $7.70 $3.92 490,472
2016-03-02 $7.52 $7.54 $7.49 $7.53 $3.84 405,605
2016-03-01 $7.44 $7.53 $7.40 $7.52 $3.83 391,102
2016-02-29 $7.32 $7.40 $7.32 $7.37 $3.76 278,422
2016-02-26 $7.34 $7.34 $7.30 $7.33 $3.73 303,220
2016-02-25 $7.35 $7.37 $7.29 $7.32 $3.73 262,048
2016-02-24 $7.29 $7.37 $7.28 $7.36 $3.75 191,408
2016-02-23 $7.32 $7.34 $7.30 $7.33 $3.73 167,446
2016-02-22 $7.26 $7.36 $7.26 $7.32 $3.73 380,572
2016-02-19 $7.22 $7.28 $7.21 $7.26 $3.70 167,861
2016-02-18 $7.23 $7.27 $7.23 $7.26 $3.70 315,127
2016-02-17 $7.20 $7.27 $7.20 $7.23 $3.68 278,022
2016-02-16 $7.21 $7.23 $7.15 $7.17 $3.65 382,635
2016-02-12 $7.11 $7.22 $7.09 $7.20 $3.67 265,484
2016-02-11 $7.16 $7.21 $7.10 $7.11 $3.62 552,232
2016-02-10 $7.30 $7.32 $7.20 $7.21 $3.67 354,583
2016-02-09 $7.29 $7.36 $7.28 $7.33 $3.71 511,256
2016-02-08 $7.40 $7.43 $7.32 $7.36 $3.72 401,627
2016-02-05 $7.54 $7.54 $7.46 $7.47 $3.78 309,350
2016-02-04 $7.55 $7.55 $7.49 $7.51 $3.80 402,622
2016-02-03 $7.46 $7.58 $7.43 $7.58 $3.83 566,557
2016-02-02 $7.42 $7.49 $7.42 $7.45 $3.77 426,881
2016-02-01 $7.53 $7.53 $7.48 $7.51 $3.80 334,678
2016-01-29 $7.50 $7.53 $7.49 $7.51 $3.80 311,596
2016-01-28 $7.45 $7.49 $7.41 $7.49 $3.79 208,821
2016-01-27 $7.39 $7.46 $7.38 $7.43 $3.76 353,587
2016-01-26 $7.31 $7.41 $7.31 $7.40 $3.74 245,736
2016-01-25 $7.36 $7.39 $7.31 $7.32 $3.70 360,747
2016-01-22 $7.30 $7.39 $7.29 $7.39 $3.74 427,692
2016-01-21 $7.23 $7.31 $7.21 $7.27 $3.68 575,474
2016-01-20 $7.18 $7.23 $7.06 $7.20 $3.64 927,102
2016-01-19 $7.43 $7.46 $7.25 $7.26 $3.67 989,122
2016-01-15 $7.40 $7.45 $7.36 $7.43 $3.76 512,370
2016-01-14 $7.47 $7.55 $7.41 $7.53 $3.81 408,784
2016-01-13 $7.62 $7.66 $7.49 $7.50 $3.79 237,583
2016-01-12 $7.71 $7.75 $7.65 $7.67 $3.85 207,433
2016-01-11 $7.73 $7.77 $7.67 $7.71 $3.87 428,232
2016-01-08 $7.76 $7.77 $7.71 $7.75 $3.89 384,428
2016-01-07 $7.82 $7.83 $7.76 $7.77 $3.90 487,293
2016-01-06 $7.84 $7.86 $7.83 $7.84 $3.94 493,340
2016-01-05 $7.84 $7.87 $7.83 $7.86 $3.95 310,964
2016-01-04 $7.74 $7.86 $7.69 $7.86 $3.95 490,961
2015-12-31 $7.81 $7.86 $7.80 $7.84 $3.94 693,035
2015-12-30 $7.74 $7.82 $7.73 $7.80 $3.92 541,243
2015-12-29 $7.74 $7.77 $7.72 $7.74 $3.89 491,427
2015-12-28 $7.74 $7.78 $7.71 $7.75 $3.89 652,778
2015-12-24 $7.74 $7.77 $7.72 $7.77 $3.90 346,927
2015-12-23 $7.76 $7.78 $7.70 $7.72 $3.88 527,171
2015-12-22 $7.69 $7.79 $7.67 $7.71 $3.87 550,069
2015-12-21 $7.72 $7.74 $7.66 $7.71 $3.87 710,110
2015-12-18 $7.71 $7.78 $7.67 $7.72 $3.88 682,855
2015-12-17 $7.69 $7.77 $7.68 $7.75 $3.89 549,186
2015-12-16 $7.48 $7.79 $7.46 $7.70 $3.87 792,634
2015-12-15 $7.42 $7.52 $7.40 $7.48 $3.76 643,067
2015-12-14 $7.35 $7.43 $7.34 $7.40 $3.72 1,247,390
2015-12-11 $7.55 $7.57 $7.36 $7.37 $3.70 989,891
2015-12-10 $7.67 $7.68 $7.61 $7.62 $3.80 447,653
2015-12-09 $7.71 $7.72 $7.68 $7.69 $3.84 554,915
2015-12-08 $7.71 $7.76 $7.69 $7.72 $3.85 491,920
2015-12-07 $7.77 $7.78 $7.70 $7.73 $3.86 856,922
2015-12-04 $7.81 $7.86 $7.77 $7.82 $3.90 512,717
2015-12-03 $7.81 $7.85 $7.80 $7.82 $3.90 572,146
2015-12-02 $7.83 $7.87 $7.80 $7.81 $3.90 893,659
2015-12-01 $7.81 $7.84 $7.77 $7.82 $3.90 879,711
2015-11-30 $7.80 $7.84 $7.78 $7.80 $3.89 361,681
2015-11-27 $7.79 $7.87 $7.79 $7.80 $3.89 236,849
2015-11-25 $7.80 $7.82 $7.78 $7.78 $3.88 384,941
2015-11-24 $7.81 $7.81 $7.77 $7.81 $3.90 464,678
2015-11-23 $7.84 $7.85 $7.81 $7.85 $3.92 399,061
2015-11-20 $7.81 $7.82 $7.79 $7.82 $3.90 424,831
2015-11-19 $7.77 $7.81 $7.77 $7.81 $3.90 378,773
2015-11-18 $7.80 $7.82 $7.76 $7.77 $3.88 469,428
2015-11-17 $7.82 $7.83 $7.80 $7.80 $3.89 624,331
2015-11-16 $7.78 $7.85 $7.78 $7.85 $3.92 448,992
2015-11-13 $7.76 $7.86 $7.75 $7.82 $3.90 392,870
2015-11-12 $7.78 $7.84 $7.75 $7.77 $3.88 587,147
2015-11-11 $7.84 $7.89 $7.77 $7.81 $3.90 382,415
2015-11-10 $7.90 $7.93 $7.82 $7.85 $3.92 507,185
2015-11-09 $7.98 $8.00 $7.93 $7.98 $3.96 521,379
2015-11-06 $8.01 $8.03 $7.97 $8.01 $3.97 346,069
2015-11-05 $8.02 $8.06 $7.99 $8.06 $4.00 251,410
2015-11-04 $8.05 $8.06 $8.02 $8.03 $3.98 313,463
2015-11-03 $8.06 $8.08 $8.02 $8.05 $3.99 409,247
2015-11-02 $8.05 $8.10 $8.04 $8.08 $4.01 326,046
2015-10-30 $8.03 $8.07 $8.01 $8.06 $4.00 330,802
2015-10-29 $8.06 $8.08 $8.03 $8.05 $3.99 204,669
2015-10-28 $8.05 $8.06 $8.02 $8.06 $4.00 272,239
2015-10-27 $8.01 $8.05 $7.99 $8.04 $3.99 474,083
2015-10-26 $7.98 $8.03 $7.98 $8.02 $3.98 465,517
2015-10-23 $8.03 $8.04 $7.99 $7.99 $3.96 353,505
2015-10-22 $7.98 $8.02 $7.97 $8.02 $3.98 372,788
2015-10-21 $7.93 $7.96 $7.93 $7.95 $3.94 428,210
2015-10-20 $7.94 $7.97 $7.92 $7.93 $3.93 774,420
2015-10-19 $8.00 $8.03 $7.96 $7.97 $3.95 248,350
2015-10-16 $7.96 $8.04 $7.93 $8.04 $3.99 260,196
2015-10-15 $7.97 $7.99 $7.92 $7.99 $3.96 254,089
2015-10-14 $7.98 $8.01 $7.94 $7.96 $3.95 225,013
2015-10-13 $8.01 $8.04 $7.97 $8.02 $3.98 213,650
2015-10-12 $8.07 $8.10 $8.04 $8.06 $3.97 215,103
2015-10-09 $8.07 $8.13 $8.03 $8.12 $4.00 432,328
2015-10-08 $7.91 $8.07 $7.89 $8.04 $3.96 429,537
2015-10-07 $7.89 $7.92 $7.85 $7.92 $3.90 522,640
2015-10-06 $7.88 $7.89 $7.84 $7.88 $3.88 374,137
2015-10-05 $7.89 $7.89 $7.86 $7.86 $3.87 370,510
2015-10-02 $7.84 $7.90 $7.83 $7.89 $3.89 244,893
2015-10-01 $8.00 $8.00 $7.87 $7.90 $3.89 311,518
2015-09-30 $7.97 $8.01 $7.92 $7.98 $3.93 417,185
2015-09-29 $8.03 $8.04 $7.92 $7.99 $3.94 495,193
2015-09-28 $8.13 $8.13 $8.01 $8.05 $3.97 206,295
2015-09-25 $8.13 $8.16 $8.12 $8.14 $4.01 164,855
2015-09-24 $8.14 $8.16 $8.11 $8.16 $4.02 365,810
2015-09-23 $8.20 $8.21 $8.15 $8.18 $4.03 271,043
2015-09-22 $8.14 $8.21 $8.14 $8.20 $4.04 282,557
2015-09-21 $8.25 $8.26 $8.20 $8.22 $4.05 231,549
2015-09-18 $8.20 $8.28 $8.20 $8.26 $4.07 176,904
2015-09-17 $8.23 $8.28 $8.20 $8.25 $4.07 289,263
2015-09-16 $8.23 $8.26 $8.22 $8.25 $4.07 337,066
2015-09-15 $8.20 $8.26 $8.20 $8.25 $4.07 238,468
2015-09-14 $8.22 $8.23 $8.20 $8.20 $4.04 268,997
2015-09-11 $8.25 $8.28 $8.20 $8.25 $4.07 345,232
2015-09-10 $8.29 $8.31 $8.28 $8.30 $4.07 316,186
2015-09-09 $8.32 $8.33 $8.29 $8.29 $4.06 378,662
2015-09-08 $8.30 $8.33 $8.28 $8.30 $4.07 397,799
2015-09-04 $8.29 $8.32 $8.29 $8.30 $4.07 215,656
2015-09-03 $8.28 $8.32 $8.28 $8.32 $4.07 335,249
2015-09-02 $8.30 $8.32 $8.27 $8.30 $4.07 285,236
2015-09-01 $8.26 $8.32 $8.24 $8.29 $4.06 369,651
2015-08-31 $8.33 $8.33 $8.28 $8.30 $4.07 283,280
2015-08-28 $8.27 $8.33 $8.25 $8.30 $4.07 476,473
2015-08-27 $8.28 $8.30 $8.23 $8.27 $4.05 425,577
2015-08-26 $8.19 $8.29 $8.19 $8.24 $4.04 532,600
2015-08-25 $8.17 $8.19 $8.10 $8.16 $4.00 483,088
2015-08-24 $8.00 $8.14 $7.70 $8.04 $3.94 847,059

Nuveen Credit Strategies Incom (JQC) News Headlines

Recent Nuveen Credit Strategies Incom (JQC) News
Similar Companies to Nuveen Credit Strategies Incom (JQC) in the None Industry

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.