Nuveen Senior Income Fund (NSL) Exchange: NYSE

  1. Overview
  2. Nuveen Senior Income Fund (NSL)

Data as of Aug. 22, 2025

$4.60 ($0.03) 0.66%

Nuveen Senior Income Fund - Daily Information
Click for more stock information on Nuveen Senior Income Fund.
Daily Information Data
Date Aug. 22, 2025
Open $4.59
Previous Close $4.60
High $4.62
Low $4.58
Adjusted Open $4.59
Previous Adjusted Close $4.60
Adjusted High $4.62
Adjusted Low $4.58

About Nuveen Senior Income Fund (NSL)

Nuveen Senior Income Fund

Invest in Nuveen Senior Income Fund (NSL)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

Historical Stock Data for Nuveen Senior Income Fund (NSL)

Date Open High Low Close Adj.Close Volume
2023-07-28 $4.59 $4.62 $4.58 $4.60 $4.60 299,302
2023-07-27 $4.57 $4.60 $4.57 $4.57 $4.57 520,441
2023-07-26 $4.55 $4.59 $4.55 $4.56 $4.56 388,685
2023-07-25 $4.57 $4.60 $4.55 $4.57 $4.57 464,754
2023-07-24 $4.57 $4.59 $4.56 $4.56 $4.56 483,387
2023-07-21 $4.55 $4.56 $4.53 $4.55 $4.55 372,502
2023-07-20 $4.56 $4.57 $4.52 $4.54 $4.54 379,619
2023-07-19 $4.57 $4.59 $4.54 $4.56 $4.56 486,701
2023-07-18 $4.61 $4.61 $4.57 $4.57 $4.57 363,974
2023-07-17 $4.60 $4.61 $4.58 $4.61 $4.61 212,725
2023-07-14 $4.59 $4.61 $4.57 $4.58 $4.58 144,943
2023-07-13 $4.61 $4.62 $4.59 $4.61 $4.61 256,361
2023-07-12 $4.64 $4.67 $4.64 $4.66 $4.62 248,284
2023-07-11 $4.62 $4.64 $4.60 $4.64 $4.60 133,406
2023-07-10 $4.65 $4.65 $4.58 $4.60 $4.56 198,722
2023-07-07 $4.56 $4.61 $4.56 $4.59 $4.55 272,385
2023-07-06 $4.60 $4.60 $4.55 $4.56 $4.52 287,488
2023-07-05 $4.62 $4.63 $4.60 $4.61 $4.57 152,695
2023-07-03 $4.59 $4.62 $4.59 $4.62 $4.58 189,429
2023-06-30 $4.58 $4.60 $4.56 $4.58 $4.58 245,317
2023-06-29 $4.55 $4.58 $4.54 $4.58 $4.58 198,678
2023-06-28 $4.52 $4.57 $4.51 $4.54 $4.54 234,360
2023-06-27 $4.51 $4.53 $4.50 $4.53 $4.53 266,512
2023-06-26 $4.50 $4.53 $4.50 $4.50 $4.50 344,302
2023-06-23 $4.54 $4.54 $4.51 $4.52 $4.52 87,239
2023-06-22 $4.51 $4.55 $4.51 $4.54 $4.54 179,756
2023-06-21 $4.52 $4.55 $4.52 $4.53 $4.53 64,582
2023-06-20 $4.53 $4.55 $4.52 $4.52 $4.52 186,065
2023-06-16 $4.53 $4.57 $4.53 $4.54 $4.54 116,909
2023-06-15 $4.54 $4.56 $4.52 $4.54 $4.54 131,696
2023-06-14 $4.54 $4.56 $4.52 $4.54 $4.54 248,965
2023-06-13 $4.55 $4.59 $4.55 $4.59 $4.55 157,130
2023-06-12 $4.53 $4.57 $4.53 $4.55 $4.55 93,547
2023-06-09 $4.56 $4.56 $4.53 $4.53 $4.53 63,251
2023-06-08 $4.55 $4.57 $4.53 $4.55 $4.55 62,947
2023-06-07 $4.54 $4.57 $4.54 $4.56 $4.56 126,761
2023-06-06 $4.50 $4.55 $4.50 $4.54 $4.54 84,474
2023-06-05 $4.49 $4.56 $4.49 $4.51 $4.51 79,423
2023-06-02 $4.50 $4.54 $4.48 $4.49 $4.49 103,371
2023-06-01 $4.49 $4.50 $4.43 $4.50 $4.50 122,026
2023-05-31 $4.45 $4.46 $4.43 $4.45 $4.45 127,959
2023-05-30 $4.46 $4.47 $4.44 $4.47 $4.47 74,704
2023-05-26 $4.44 $4.46 $4.43 $4.43 $4.43 78,444
2023-05-25 $4.43 $4.45 $4.41 $4.43 $4.43 113,914
2023-05-24 $4.44 $4.45 $4.39 $4.43 $4.43 133,606
2023-05-23 $4.49 $4.50 $4.45 $4.45 $4.45 170,143
2023-05-22 $4.51 $4.53 $4.50 $4.50 $4.50 82,847
2023-05-19 $4.50 $4.52 $4.49 $4.52 $4.52 89,675
2023-05-18 $4.50 $4.52 $4.49 $4.50 $4.50 62,991
2023-05-17 $4.51 $4.52 $4.50 $4.51 $4.51 78,234
2023-05-16 $4.51 $4.52 $4.50 $4.51 $4.51 61,751
2023-05-15 $4.51 $4.53 $4.49 $4.53 $4.53 133,284
2023-05-12 $4.52 $4.53 $4.49 $4.51 $4.51 102,537
2023-05-11 $4.54 $4.56 $4.54 $4.54 $4.50 64,445
2023-05-10 $4.56 $4.58 $4.54 $4.54 $4.50 51,079
2023-05-09 $4.54 $4.56 $4.54 $4.55 $4.51 51,218
2023-05-08 $4.59 $4.59 $4.55 $4.56 $4.52 97,140
2023-05-05 $4.55 $4.59 $4.55 $4.57 $4.57 94,010
2023-05-04 $4.55 $4.58 $4.53 $4.53 $4.53 193,453
2023-05-03 $4.56 $4.60 $4.56 $4.56 $4.56 127,764
2023-05-02 $4.61 $4.63 $4.56 $4.58 $4.58 166,006
2023-05-01 $4.58 $4.64 $4.58 $4.63 $4.63 159,804
2023-04-28 $4.58 $4.60 $4.56 $4.59 $4.59 165,265
2023-04-27 $4.56 $4.60 $4.56 $4.59 $4.59 148,609
2023-04-26 $4.55 $4.59 $4.53 $4.57 $4.57 126,662
2023-04-25 $4.60 $4.61 $4.57 $4.57 $4.57 100,599
2023-04-24 $4.60 $4.64 $4.60 $4.63 $4.63 183,919
2023-04-21 $4.63 $4.64 $4.61 $4.62 $4.62 125,257
2023-04-20 $4.61 $4.65 $4.61 $4.65 $4.65 131,072
2023-04-19 $4.60 $4.64 $4.60 $4.61 $4.61 241,680
2023-04-18 $4.66 $4.66 $4.61 $4.62 $4.62 150,775
2023-04-17 $4.63 $4.65 $4.62 $4.64 $4.64 125,802
2023-04-14 $4.65 $4.67 $4.64 $4.64 $4.64 101,646
2023-04-13 $4.64 $4.69 $4.64 $4.66 $4.66 63,765
2023-04-12 $4.69 $4.71 $4.68 $4.69 $4.65 93,844
2023-04-11 $4.68 $4.70 $4.67 $4.69 $4.65 140,542
2023-04-10 $4.61 $4.66 $4.61 $4.65 $4.61 70,918
2023-04-06 $4.61 $4.67 $4.60 $4.63 $4.59 213,795
2023-04-05 $4.68 $4.68 $4.62 $4.63 $4.59 335,176
2023-04-04 $4.66 $4.75 $4.66 $4.70 $4.66 437,997
2023-04-03 $4.64 $4.70 $4.62 $4.67 $4.63 588,920
2023-03-31 $4.63 $4.65 $4.61 $4.61 $4.57 175,480
2023-03-30 $4.62 $4.66 $4.60 $4.63 $4.59 154,066
2023-03-29 $4.57 $4.61 $4.57 $4.58 $4.54 151,574
2023-03-28 $4.59 $4.61 $4.56 $4.57 $4.53 99,281
2023-03-27 $4.57 $4.60 $4.57 $4.59 $4.54 111,177
2023-03-24 $4.55 $4.58 $4.53 $4.57 $4.53 217,863
2023-03-23 $4.55 $4.62 $4.54 $4.56 $4.52 116,228
2023-03-22 $4.52 $4.60 $4.52 $4.56 $4.52 176,176
2023-03-21 $4.50 $4.55 $4.48 $4.54 $4.50 177,236
2023-03-20 $4.47 $4.50 $4.47 $4.49 $4.45 115,685
2023-03-17 $4.50 $4.52 $4.45 $4.45 $4.45 201,996
2023-03-16 $4.51 $4.54 $4.50 $4.52 $4.52 170,961
2023-03-15 $4.54 $4.56 $4.50 $4.53 $4.53 202,152
2023-03-14 $4.53 $4.63 $4.53 $4.59 $4.59 190,517
2023-03-13 $4.65 $4.68 $4.56 $4.56 $4.52 216,971
2023-03-10 $4.81 $4.82 $4.68 $4.70 $4.66 363,800
2023-03-09 $4.86 $4.89 $4.81 $4.82 $4.77 193,366
2023-03-08 $4.85 $4.88 $4.80 $4.86 $4.81 97,886
2023-03-07 $4.88 $4.90 $4.86 $4.86 $4.81 91,581
2023-03-06 $4.87 $4.89 $4.87 $4.88 $4.83 88,487
2023-03-03 $4.86 $4.89 $4.86 $4.87 $4.82 79,266
2023-03-02 $4.87 $4.88 $4.86 $4.87 $4.82 64,311
2023-03-01 $4.88 $4.90 $4.86 $4.88 $4.83 104,546
2023-02-28 $4.88 $4.88 $4.84 $4.88 $4.83 138,991
2023-02-27 $4.84 $4.88 $4.84 $4.88 $4.83 180,279
2023-02-24 $4.80 $4.86 $4.79 $4.84 $4.79 78,559
2023-02-23 $4.81 $4.83 $4.78 $4.82 $4.77 98,827
2023-02-22 $4.85 $4.85 $4.77 $4.79 $4.75 134,084
2023-02-21 $4.88 $4.89 $4.81 $4.83 $4.78 89,406
2023-02-17 $4.90 $4.92 $4.88 $4.88 $4.83 62,132
2023-02-16 $4.93 $4.93 $4.90 $4.92 $4.87 35,752
2023-02-15 $4.93 $4.95 $4.93 $4.94 $4.89 30,963
2023-02-14 $4.91 $4.94 $4.90 $4.92 $4.87 34,949
2023-02-13 $4.96 $4.98 $4.94 $4.95 $4.86 105,492
2023-02-10 $4.94 $4.96 $4.94 $4.95 $4.86 95,216
2023-02-09 $4.96 $4.99 $4.96 $4.96 $4.87 62,073
2023-02-08 $4.96 $5.01 $4.96 $4.96 $4.87 90,907
2023-02-07 $4.92 $4.99 $4.92 $4.99 $4.90 89,206
2023-02-06 $4.97 $4.98 $4.92 $4.92 $4.83 118,181
2023-02-03 $4.97 $5.00 $4.95 $4.97 $4.88 196,386
2023-02-02 $4.96 $4.99 $4.91 $4.97 $4.88 238,887
2023-02-01 $4.92 $4.95 $4.89 $4.94 $4.85 211,638
2023-01-31 $4.85 $4.91 $4.85 $4.90 $4.81 89,966
2023-01-30 $4.78 $4.88 $4.78 $4.85 $4.76 123,885
2023-01-27 $4.86 $4.88 $4.83 $4.85 $4.76 130,278
2023-01-26 $4.82 $4.88 $4.82 $4.86 $4.77 254,587
2023-01-25 $4.81 $4.84 $4.81 $4.83 $4.74 184,600
2023-01-24 $4.81 $4.87 $4.81 $4.83 $4.74 234,520
2023-01-23 $4.75 $4.84 $4.75 $4.81 $4.72 425,178
2023-01-20 $4.75 $4.77 $4.73 $4.76 $4.67 194,635
2023-01-19 $4.72 $4.75 $4.72 $4.72 $4.63 177,718
2023-01-18 $4.79 $4.79 $4.72 $4.74 $4.65 290,648
2023-01-17 $4.83 $4.83 $4.74 $4.77 $4.68 255,737
2023-01-13 $4.77 $4.80 $4.74 $4.79 $4.70 138,676
2023-01-12 $4.77 $4.79 $4.73 $4.79 $4.70 165,101
2023-01-11 $4.74 $4.80 $4.74 $4.80 $4.67 203,271
2023-01-10 $4.70 $4.75 $4.70 $4.75 $4.62 148,779
2023-01-09 $4.72 $4.75 $4.70 $4.72 $4.59 165,602
2023-01-06 $4.65 $4.72 $4.65 $4.72 $4.59 184,194
2023-01-05 $4.65 $4.66 $4.63 $4.64 $4.52 91,561
2023-01-04 $4.65 $4.68 $4.64 $4.68 $4.55 167,123
2023-01-03 $4.60 $4.64 $4.59 $4.64 $4.52 180,314
2022-12-30 $4.60 $4.63 $4.56 $4.59 $4.47 226,909
2022-12-29 $4.56 $4.60 $4.54 $4.59 $4.47 179,697
2022-12-28 $4.60 $4.60 $4.54 $4.56 $4.44 284,514
2022-12-27 $4.61 $4.64 $4.60 $4.61 $4.49 153,124
2022-12-23 $4.61 $4.64 $4.61 $4.63 $4.51 81,536
2022-12-22 $4.56 $4.61 $4.56 $4.60 $4.48 162,390
2022-12-21 $4.61 $4.62 $4.57 $4.59 $4.47 276,711
2022-12-20 $4.56 $4.60 $4.55 $4.57 $4.45 143,743
2022-12-19 $4.62 $4.63 $4.57 $4.58 $4.46 463,377
2022-12-16 $4.64 $4.66 $4.62 $4.63 $4.51 320,564
2022-12-15 $4.66 $4.69 $4.65 $4.68 $4.55 185,312
2022-12-14 $4.73 $4.75 $4.68 $4.69 $4.56 164,512
2022-12-13 $4.80 $4.90 $4.76 $4.78 $4.61 166,696
2022-12-12 $4.74 $4.79 $4.73 $4.77 $4.60 108,811
2022-12-09 $4.79 $4.79 $4.75 $4.75 $4.58 201,558
2022-12-08 $4.81 $4.83 $4.79 $4.80 $4.80 145,350
2022-12-07 $4.77 $4.85 $4.77 $4.81 $4.81 156,450
2022-12-06 $4.81 $4.83 $4.78 $4.78 $4.78 155,996
2022-12-05 $4.85 $4.86 $4.81 $4.83 $4.83 139,765
2022-12-02 $4.86 $4.91 $4.84 $4.87 $4.87 163,192
2022-12-01 $4.94 $4.99 $4.89 $4.91 $4.91 198,108
2022-11-30 $4.86 $4.93 $4.83 $4.91 $4.91 200,914
2022-11-29 $4.84 $4.90 $4.84 $4.87 $4.87 203,362
2022-11-28 $4.85 $4.90 $4.85 $4.85 $4.85 125,660
2022-11-25 $4.86 $4.88 $4.85 $4.86 $4.86 52,923
2022-11-23 $4.90 $4.90 $4.85 $4.88 $4.88 118,409
2022-11-22 $4.77 $4.88 $4.76 $4.88 $4.88 187,939
2022-11-21 $4.80 $4.80 $4.76 $4.78 $4.78 115,435
2022-11-18 $4.76 $4.83 $4.76 $4.80 $4.80 158,305
2022-11-17 $4.77 $4.80 $4.75 $4.76 $4.76 119,242
2022-11-16 $4.80 $4.84 $4.80 $4.82 $4.82 84,969
2022-11-15 $4.78 $4.84 $4.78 $4.80 $4.80 149,930
2022-11-14 $4.75 $4.77 $4.74 $4.76 $4.76 218,234
2022-11-11 $4.82 $4.83 $4.79 $4.79 $4.75 103,529
2022-11-10 $4.78 $4.84 $4.78 $4.82 $4.78 172,742
2022-11-09 $4.76 $4.79 $4.73 $4.76 $4.72 42,574
2022-11-08 $4.79 $4.81 $4.75 $4.79 $4.75 80,642
2022-11-07 $4.84 $4.84 $4.77 $4.80 $4.76 102,364
2022-11-04 $4.71 $4.80 $4.71 $4.77 $4.73 115,302
2022-11-03 $4.64 $4.72 $4.62 $4.71 $4.67 232,915
2022-11-02 $4.65 $4.69 $4.62 $4.66 $4.62 109,380
2022-11-01 $4.66 $4.72 $4.60 $4.65 $4.61 109,437
2022-10-31 $4.61 $4.64 $4.58 $4.63 $4.63 91,047
2022-10-28 $4.57 $4.62 $4.56 $4.61 $4.61 150,568
2022-10-27 $4.56 $4.60 $4.55 $4.57 $4.57 232,586
2022-10-26 $4.54 $4.63 $4.54 $4.56 $4.56 291,581
2022-10-25 $4.53 $4.57 $4.53 $4.56 $4.56 178,442
2022-10-24 $4.51 $4.56 $4.51 $4.53 $4.53 139,536
2022-10-21 $4.58 $4.59 $4.54 $4.56 $4.56 135,456
2022-10-20 $4.57 $4.62 $4.57 $4.60 $4.60 31,082
2022-10-19 $4.59 $4.61 $4.58 $4.58 $4.58 50,885
2022-10-18 $4.59 $4.63 $4.59 $4.61 $4.61 107,735
2022-10-17 $4.53 $4.60 $4.53 $4.57 $4.57 94,282
2022-10-14 $4.58 $4.61 $4.52 $4.53 $4.53 177,432
2022-10-13 $4.55 $4.62 $4.52 $4.57 $4.57 167,875
2022-10-12 $4.67 $4.69 $4.61 $4.64 $4.60 139,425
2022-10-11 $4.63 $4.69 $4.63 $4.68 $4.64 158,724
2022-10-10 $4.70 $4.70 $4.64 $4.64 $4.60 89,782
2022-10-07 $4.71 $4.73 $4.67 $4.71 $4.67 118,368
2022-10-06 $4.73 $4.79 $4.72 $4.73 $4.69 67,347
2022-10-05 $4.76 $4.77 $4.74 $4.75 $4.71 129,604
2022-10-04 $4.78 $4.83 $4.78 $4.79 $4.75 154,429
2022-10-03 $4.72 $4.76 $4.69 $4.75 $4.71 104,538
2022-09-30 $4.65 $4.72 $4.64 $4.67 $4.67 202,407
2022-09-29 $4.71 $4.72 $4.64 $4.65 $4.65 414,580
2022-09-28 $4.60 $4.74 $4.60 $4.73 $4.73 140,678
2022-09-27 $4.65 $4.65 $4.59 $4.61 $4.61 178,584
2022-09-26 $4.64 $4.72 $4.61 $4.65 $4.65 146,261
2022-09-23 $4.71 $4.75 $4.66 $4.66 $4.66 152,715
2022-09-22 $4.74 $4.79 $4.71 $4.75 $4.75 109,259
2022-09-21 $4.75 $4.80 $4.75 $4.75 $4.75 52,847
2022-09-20 $4.77 $4.79 $4.73 $4.75 $4.75 124,282
2022-09-19 $4.79 $4.83 $4.76 $4.80 $4.80 123,907
2022-09-16 $4.83 $4.83 $4.78 $4.81 $4.81 623,085
2022-09-15 $4.86 $4.88 $4.81 $4.84 $4.84 100,305
2022-09-14 $4.88 $4.91 $4.87 $4.89 $4.89 114,515
2022-09-13 $4.90 $4.94 $4.89 $4.89 $4.85 140,731
2022-09-12 $4.98 $5.02 $4.95 $4.98 $4.94 128,544
2022-09-09 $4.95 $5.01 $4.94 $4.98 $4.94 91,582
2022-09-08 $4.97 $4.99 $4.94 $4.94 $4.94 51,913
2022-09-07 $4.93 $5.01 $4.93 $5.00 $5.00 63,884
2022-09-06 $4.98 $4.98 $4.93 $4.96 $4.96 74,967
2022-09-02 $4.96 $5.02 $4.95 $4.95 $4.95 95,900
2022-09-01 $5.01 $5.02 $4.93 $4.96 $4.96 169,150
2022-08-31 $5.01 $5.02 $4.99 $4.99 $4.99 103,087
2022-08-30 $5.06 $5.06 $5.00 $5.02 $5.02 137,038
2022-08-29 $5.04 $5.06 $5.02 $5.05 $5.05 75,613
2022-08-26 $5.11 $5.13 $5.03 $5.05 $5.05 133,101
2022-08-25 $5.11 $5.15 $5.10 $5.10 $5.10 100,229
2022-08-24 $5.10 $5.15 $5.10 $5.11 $5.11 43,434
2022-08-23 $5.07 $5.13 $5.07 $5.12 $5.12 86,928
2022-08-22 $5.08 $5.12 $5.06 $5.08 $5.08 100,955
2022-08-19 $5.18 $5.19 $5.13 $5.13 $5.13 92,225
2022-08-18 $5.18 $5.21 $5.16 $5.19 $5.19 77,703
2022-08-17 $5.19 $5.20 $5.14 $5.17 $5.17 55,195
2022-08-16 $5.19 $5.19 $5.16 $5.19 $5.19 57,925
2022-08-15 $5.17 $5.18 $5.13 $5.17 $5.17 69,200
2022-08-12 $5.15 $5.18 $5.12 $5.18 $5.18 66,655
2022-08-11 $5.17 $5.19 $5.13 $5.15 $5.11 106,446
2022-08-10 $5.11 $5.13 $5.09 $5.12 $5.08 84,990
2022-08-09 $5.10 $5.15 $5.08 $5.10 $5.06 84,365
2022-08-08 $5.05 $5.10 $5.05 $5.08 $5.04 89,397
2022-08-05 $5.05 $5.12 $5.04 $5.05 $5.01 19,788
2022-08-04 $5.03 $5.08 $5.03 $5.06 $5.02 27,410
2022-08-03 $5.03 $5.07 $5.02 $5.05 $5.01 99,861
2022-08-02 $5.02 $5.05 $5.01 $5.02 $4.98 81,227
2022-08-01 $5.03 $5.06 $5.00 $5.03 $4.99 94,764
2022-07-29 $4.97 $5.03 $4.97 $5.02 $4.98 85,400
2022-07-28 $4.93 $4.98 $4.89 $4.98 $4.94 140,055
2022-07-27 $4.90 $4.92 $4.86 $4.92 $4.88 138,150
2022-07-26 $4.85 $4.87 $4.85 $4.87 $4.83 82,894
2022-07-25 $4.89 $4.90 $4.85 $4.87 $4.83 77,647
2022-07-22 $4.87 $4.93 $4.86 $4.86 $4.82 117,940
2022-07-21 $4.81 $4.89 $4.80 $4.89 $4.85 126,473
2022-07-20 $4.78 $4.83 $4.78 $4.80 $4.76 153,727
2022-07-19 $4.74 $4.80 $4.74 $4.80 $4.76 153,119
2022-07-18 $4.82 $4.85 $4.72 $4.73 $4.70 206,912
2022-07-15 $4.84 $4.84 $4.79 $4.82 $4.78 126,573
2022-07-14 $4.82 $4.82 $4.78 $4.81 $4.77 82,815
2022-07-13 $4.87 $4.88 $4.79 $4.87 $4.80 216,276
2022-07-12 $4.84 $4.89 $4.84 $4.88 $4.81 80,112
2022-07-11 $4.84 $4.88 $4.84 $4.85 $4.78 81,331
2022-07-08 $4.82 $4.87 $4.81 $4.86 $4.79 91,403
2022-07-07 $4.84 $4.86 $4.81 $4.84 $4.77 138,571
2022-07-06 $4.84 $4.87 $4.81 $4.85 $4.78 97,056
2022-07-05 $4.86 $4.89 $4.78 $4.86 $4.79 114,025
2022-07-01 $4.79 $4.87 $4.78 $4.87 $4.80 66,044
2022-06-30 $4.78 $4.80 $4.73 $4.79 $4.72 132,354
2022-06-29 $4.87 $4.89 $4.83 $4.83 $4.76 76,046
2022-06-28 $4.82 $4.88 $4.81 $4.87 $4.80 168,566
2022-06-27 $4.80 $4.83 $4.80 $4.83 $4.76 39,343
2022-06-24 $4.78 $4.81 $4.78 $4.81 $4.74 59,207
2022-06-23 $4.77 $4.79 $4.75 $4.78 $4.71 70,751
2022-06-22 $4.77 $4.81 $4.75 $4.78 $4.71 82,122
2022-06-21 $4.78 $4.82 $4.78 $4.80 $4.73 62,498
2022-06-17 $4.68 $4.79 $4.68 $4.78 $4.71 296,138
2022-06-16 $4.83 $4.83 $4.65 $4.70 $4.63 324,511
2022-06-15 $4.88 $4.93 $4.83 $4.87 $4.80 166,504
2022-06-14 $4.89 $4.94 $4.82 $4.89 $4.82 669,063
2022-06-13 $5.00 $5.00 $4.90 $4.90 $4.79 190,598
2022-06-10 $5.04 $5.08 $4.99 $5.07 $4.96 145,888
2022-06-09 $5.05 $5.08 $5.02 $5.07 $4.96 101,424
2022-06-08 $5.05 $5.09 $5.03 $5.08 $4.97 262,889
2022-06-07 $5.06 $5.12 $5.04 $5.11 $5.00 166,535
2022-06-06 $5.05 $5.08 $5.03 $5.07 $4.96 126,509
2022-06-03 $5.00 $5.06 $5.00 $5.02 $4.91 149,411
2022-06-02 $5.03 $5.06 $5.00 $5.03 $4.92 173,235
2022-06-01 $5.09 $5.09 $5.00 $5.03 $4.92 141,402
2022-05-31 $5.06 $5.06 $4.99 $5.05 $4.94 125,265
2022-05-27 $5.02 $5.07 $5.01 $5.05 $4.94 101,044
2022-05-26 $4.91 $5.00 $4.89 $4.97 $4.86 177,764
2022-05-25 $4.90 $4.93 $4.88 $4.92 $4.81 238,611
2022-05-24 $4.95 $4.95 $4.89 $4.91 $4.80 166,558
2022-05-23 $4.91 $4.96 $4.89 $4.95 $4.84 173,038
2022-05-20 $4.90 $4.91 $4.88 $4.91 $4.80 75,253
2022-05-19 $4.87 $4.92 $4.87 $4.90 $4.79 48,470
2022-05-18 $4.95 $4.95 $4.88 $4.89 $4.78 153,345
2022-05-17 $4.93 $4.97 $4.91 $4.95 $4.84 137,138
2022-05-16 $4.87 $4.92 $4.87 $4.89 $4.78 191,353
2022-05-13 $4.90 $4.95 $4.86 $4.88 $4.77 451,884
2022-05-12 $4.94 $4.95 $4.86 $4.91 $4.80 285,546
2022-05-11 $5.05 $5.12 $5.00 $5.00 $4.86 163,465
2022-05-10 $5.16 $5.18 $5.10 $5.11 $4.96 192,099
2022-05-09 $5.23 $5.23 $5.11 $5.15 $5.00 192,088
2022-05-06 $5.22 $5.25 $5.16 $5.25 $5.10 337,036
2022-05-05 $5.30 $5.30 $5.21 $5.22 $5.07 205,278
2022-05-04 $5.27 $5.32 $5.25 $5.32 $5.17 158,496
2022-05-03 $5.29 $5.31 $5.25 $5.28 $5.13 269,194
2022-05-02 $5.38 $5.39 $5.30 $5.31 $5.16 251,142
2022-04-29 $5.41 $5.41 $5.34 $5.36 $5.21 112,693
2022-04-28 $5.45 $5.45 $5.38 $5.39 $5.23 130,910
2022-04-27 $5.41 $5.43 $5.39 $5.41 $5.25 80,583
2022-04-26 $5.42 $5.44 $5.38 $5.40 $5.24 99,196
2022-04-25 $5.48 $5.51 $5.42 $5.43 $5.27 101,413
2022-04-22 $5.55 $5.58 $5.50 $5.50 $5.34 109,937
2022-04-21 $5.56 $5.58 $5.52 $5.54 $5.38 147,966
2022-04-20 $5.59 $5.62 $5.51 $5.55 $5.39 369,558
2022-04-19 $5.51 $5.61 $5.51 $5.58 $5.42 138,271
2022-04-18 $5.56 $5.61 $5.53 $5.53 $5.37 97,507
2022-04-14 $5.63 $5.63 $5.56 $5.58 $5.42 122,295
2022-04-13 $5.64 $5.65 $5.60 $5.63 $5.47 119,634
2022-04-12 $5.68 $5.69 $5.64 $5.66 $5.46 107,434
2022-04-11 $5.66 $5.69 $5.61 $5.65 $5.45 132,903
2022-04-08 $5.70 $5.73 $5.65 $5.66 $5.46 131,132
2022-04-07 $5.65 $5.70 $5.64 $5.69 $5.49 235,043
2022-04-06 $5.71 $5.71 $5.62 $5.64 $5.44 139,544
2022-04-05 $5.78 $5.78 $5.69 $5.71 $5.51 96,110
2022-04-04 $5.75 $5.82 $5.72 $5.81 $5.61 200,047
2022-04-01 $5.67 $5.81 $5.67 $5.78 $5.58 256,932
2022-03-31 $5.57 $5.67 $5.56 $5.67 $5.47 163,520
2022-03-30 $5.55 $5.56 $5.51 $5.56 $5.37 190,440
2022-03-29 $5.54 $5.56 $5.49 $5.53 $5.34 175,680
2022-03-28 $5.44 $5.51 $5.40 $5.50 $5.31 252,033
2022-03-25 $5.47 $5.47 $5.40 $5.42 $5.23 224,296
2022-03-24 $5.46 $5.46 $5.42 $5.44 $5.25 203,350
2022-03-23 $5.48 $5.55 $5.45 $5.45 $5.26 226,852
2022-03-22 $5.44 $5.48 $5.43 $5.48 $5.29 135,622
2022-03-21 $5.45 $5.47 $5.40 $5.41 $5.22 109,184
2022-03-18 $5.41 $5.46 $5.41 $5.45 $5.26 128,734
2022-03-17 $5.37 $5.44 $5.37 $5.43 $5.24 106,972
2022-03-16 $5.34 $5.45 $5.34 $5.38 $5.19 231,876
2022-03-15 $5.31 $5.34 $5.30 $5.33 $5.15 204,047
2022-03-14 $5.45 $5.45 $5.31 $5.32 $5.14 172,608
2022-03-11 $5.54 $5.57 $5.48 $5.48 $5.26 115,183
2022-03-10 $5.54 $5.58 $5.52 $5.55 $5.32 89,860
2022-03-09 $5.59 $5.60 $5.53 $5.58 $5.35 193,990
2022-03-08 $5.59 $5.59 $5.48 $5.54 $5.31 187,099
2022-03-07 $5.70 $5.70 $5.55 $5.56 $5.33 226,157
2022-03-04 $5.72 $5.73 $5.65 $5.68 $5.45 110,925
2022-03-03 $5.74 $5.77 $5.70 $5.72 $5.49 61,647
2022-03-02 $5.64 $5.74 $5.64 $5.73 $5.50 133,438
2022-03-01 $5.72 $5.77 $5.62 $5.63 $5.40 103,284
2022-02-28 $5.62 $5.70 $5.61 $5.70 $5.47 133,612
2022-02-25 $5.56 $5.66 $5.51 $5.65 $5.42 175,374
2022-02-24 $5.53 $5.56 $5.42 $5.53 $5.30 376,758
2022-02-23 $5.68 $5.69 $5.56 $5.59 $5.36 217,048
2022-02-22 $5.75 $5.75 $5.67 $5.68 $5.44 249,526
2022-02-18 $5.76 $5.79 $5.75 $5.76 $5.53 194,608
2022-02-17 $5.83 $5.84 $5.75 $5.76 $5.53 119,455
2022-02-16 $5.84 $5.85 $5.81 $5.82 $5.58 358,778
2022-02-15 $5.82 $5.87 $5.82 $5.86 $5.62 252,652
2022-02-14 $5.86 $5.88 $5.78 $5.81 $5.57 261,747
2022-02-11 $5.94 $5.94 $5.88 $5.89 $5.62 222,647
2022-02-10 $5.97 $5.99 $5.92 $5.92 $5.65 267,654
2022-02-09 $5.99 $6.02 $5.97 $5.98 $5.70 303,036
2022-02-08 $6.02 $6.05 $5.99 $6.01 $5.73 283,422
2022-02-07 $5.99 $6.06 $5.99 $6.02 $5.74 172,202
2022-02-04 $5.92 $6.04 $5.92 $6.00 $5.72 337,503
2022-02-03 $5.95 $5.96 $5.90 $5.95 $5.67 140,886
2022-02-02 $5.95 $5.97 $5.94 $5.96 $5.68 170,154
2022-02-01 $5.93 $5.99 $5.93 $5.94 $5.66 107,880
2022-01-31 $5.89 $5.93 $5.87 $5.91 $5.64 207,421
2022-01-28 $5.93 $5.93 $5.87 $5.92 $5.65 139,066
2022-01-27 $5.87 $5.93 $5.84 $5.92 $5.65 191,336
2022-01-26 $5.83 $5.90 $5.81 $5.86 $5.59 240,572
2022-01-25 $5.78 $5.85 $5.71 $5.81 $5.54 225,599
2022-01-24 $5.95 $5.95 $5.66 $5.78 $5.51 460,606
2022-01-21 $6.07 $6.10 $5.96 $5.98 $5.70 157,632
2022-01-20 $6.09 $6.13 $6.06 $6.07 $5.79 152,746
2022-01-19 $6.05 $6.11 $6.03 $6.07 $5.79 413,399
2022-01-18 $6.04 $6.07 $5.99 $6.03 $5.75 204,468
2022-01-14 $6.08 $6.09 $6.02 $6.04 $5.76 156,896
2022-01-13 $6.05 $6.10 $6.04 $6.08 $5.80 304,475
2022-01-12 $6.02 $6.09 $6.02 $6.06 $5.75 293,162
2022-01-11 $5.99 $6.01 $5.98 $6.00 $5.69 196,116
2022-01-10 $5.94 $5.99 $5.92 $5.98 $5.67 72,483
2022-01-07 $5.97 $5.98 $5.94 $5.96 $5.65 102,833
2022-01-06 $5.96 $5.99 $5.93 $5.95 $5.64 143,360
2022-01-05 $5.95 $6.00 $5.95 $5.96 $5.65 198,918
2022-01-04 $5.97 $6.00 $5.94 $5.98 $5.67 118,505
2022-01-03 $5.90 $5.98 $5.89 $5.94 $5.63 103,071
2021-12-31 $5.94 $5.97 $5.89 $5.90 $5.60 66,367
2021-12-30 $5.93 $5.95 $5.89 $5.93 $5.62 91,835
2021-12-29 $5.90 $5.97 $5.89 $5.94 $5.63 120,438
2021-12-28 $5.86 $5.93 $5.86 $5.89 $5.59 124,126
2021-12-27 $5.86 $5.88 $5.84 $5.87 $5.57 225,235
2021-12-23 $5.82 $5.85 $5.81 $5.85 $5.55 318,755
2021-12-22 $5.82 $5.85 $5.77 $5.80 $5.50 310,852
2021-12-21 $5.75 $5.83 $5.68 $5.81 $5.51 281,717
2021-12-20 $5.80 $5.82 $5.69 $5.72 $5.42 397,841
2021-12-17 $5.87 $5.87 $5.79 $5.80 $5.50 160,542
2021-12-16 $5.89 $5.89 $5.85 $5.86 $5.56 93,047
2021-12-15 $5.88 $5.88 $5.86 $5.87 $5.57 131,653
2021-12-14 $5.91 $5.91 $5.84 $5.86 $5.56 123,992
2021-12-13 $5.93 $5.94 $5.90 $5.91 $5.57 108,926
2021-12-10 $5.93 $5.94 $5.90 $5.91 $5.57 123,078
2021-12-09 $5.93 $5.94 $5.88 $5.91 $5.57 101,964
2021-12-08 $5.94 $5.94 $5.89 $5.91 $5.57 194,449
2021-12-07 $5.92 $5.96 $5.90 $5.91 $5.57 99,495
2021-12-06 $5.91 $5.92 $5.87 $5.87 $5.53 90,395
2021-12-03 $5.94 $5.94 $5.85 $5.91 $5.57 147,014
2021-12-02 $5.94 $5.96 $5.88 $5.92 $5.58 537,447
2021-12-01 $5.99 $6.03 $5.94 $5.96 $5.62 181,108
2021-11-30 $6.03 $6.03 $5.92 $5.94 $5.60 137,077
2021-11-29 $6.01 $6.04 $6.00 $6.01 $5.67 126,359
2021-11-26 $6.04 $6.04 $6.01 $6.01 $5.67 77,619
2021-11-24 $6.04 $6.07 $6.01 $6.07 $5.72 210,965
2021-11-23 $6.04 $6.06 $6.01 $6.04 $5.70 140,465
2021-11-22 $6.02 $6.05 $5.99 $6.02 $5.68 110,989
2021-11-19 $6.07 $6.08 $5.99 $5.99 $5.65 171,123
2021-11-18 $6.07 $6.07 $6.04 $6.07 $5.72 119,018
2021-11-17 $6.07 $6.08 $6.05 $6.05 $5.70 122,485
2021-11-16 $6.06 $6.07 $6.05 $6.07 $5.72 150,398
2021-11-15 $6.08 $6.08 $6.03 $6.03 $5.69 190,824
2021-11-12 $6.06 $6.08 $6.04 $6.06 $5.71 114,554
2021-11-11 $6.06 $6.09 $6.00 $6.08 $5.70 151,164
2021-11-10 $6.04 $6.07 $6.03 $6.05 $5.67 224,191
2021-11-09 $6.03 $6.04 $6.02 $6.04 $5.66 113,580
2021-11-08 $5.91 $6.03 $5.83 $6.02 $5.64 168,732
2021-11-05 $5.97 $6.03 $5.96 $5.97 $5.60 317,391
2021-11-04 $5.97 $5.98 $5.95 $5.95 $5.58 112,193
2021-11-03 $5.98 $5.98 $5.95 $5.97 $5.60 224,782
2021-11-02 $5.97 $6.00 $5.96 $5.97 $5.60 238,645
2021-11-01 $5.96 $5.99 $5.94 $5.97 $5.60 220,078
2021-10-29 $5.94 $5.96 $5.90 $5.96 $5.59 247,065
2021-10-28 $5.92 $5.96 $5.92 $5.96 $5.59 256,568
2021-10-27 $5.95 $5.95 $5.91 $5.92 $5.55 171,178
2021-10-26 $5.96 $5.98 $5.88 $5.96 $5.59 218,497
2021-10-25 $5.97 $5.98 $5.93 $5.96 $5.59 115,886
2021-10-22 $5.94 $5.97 $5.92 $5.97 $5.60 47,379
2021-10-21 $5.93 $5.94 $5.91 $5.94 $5.57 109,844
2021-10-20 $5.93 $5.95 $5.89 $5.91 $5.54 126,411
2021-10-19 $5.97 $5.98 $5.88 $5.91 $5.54 420,264
2021-10-18 $5.99 $5.99 $5.94 $5.96 $5.59 138,856
2021-10-15 $6.02 $6.02 $5.97 $5.98 $5.61 70,612
2021-10-14 $5.98 $6.03 $5.97 $6.02 $5.64 129,929
2021-10-13 $5.95 $6.01 $5.91 $5.99 $5.58 176,028
2021-10-12 $5.91 $5.96 $5.89 $5.93 $5.53 433,558
2021-10-11 $5.88 $5.92 $5.88 $5.89 $5.49 289,019
2021-10-08 $5.88 $5.89 $5.85 $5.87 $5.47 213,929
2021-10-07 $5.89 $5.90 $5.86 $5.87 $5.47 186,797
2021-10-06 $5.92 $5.92 $5.87 $5.88 $5.48 214,874
2021-10-05 $5.87 $5.95 $5.86 $5.95 $5.55 1,065,627
2021-10-04 $5.90 $5.90 $5.84 $5.86 $5.46 875,442
2021-10-01 $5.87 $5.90 $5.85 $5.90 $5.50 1,456,804
2021-09-30 $5.89 $5.89 $5.84 $5.85 $5.45 792,977
2021-09-29 $5.88 $5.92 $5.86 $5.88 $5.48 1,117,106
2021-09-28 $5.81 $5.89 $5.76 $5.88 $5.48 1,304,909
2021-09-27 $5.88 $5.88 $5.78 $5.81 $5.42 2,226,363
2021-09-24 $5.86 $5.90 $5.82 $5.90 $5.50 1,848,912
2021-09-23 $5.88 $5.89 $5.84 $5.85 $5.45 1,452,803
2021-09-22 $5.87 $5.88 $5.82 $5.88 $5.48 1,717,200
2021-09-21 $5.86 $5.86 $5.82 $5.86 $5.46 957,650
2021-09-20 $5.86 $5.88 $5.80 $5.84 $5.45 1,667,985
2021-09-17 $5.86 $5.87 $5.82 $5.87 $5.47 830,002
2021-09-16 $5.85 $5.88 $5.84 $5.85 $5.45 1,246,935
2021-09-15 $5.90 $5.94 $5.83 $5.85 $5.45 1,113,563
2021-09-14 $5.91 $5.93 $5.87 $5.90 $5.50 1,324,574
2021-09-13 $5.89 $5.94 $5.86 $5.94 $5.51 2,133,875
2021-09-10 $5.87 $5.88 $5.84 $5.88 $5.45 1,847,794
2021-09-09 $5.90 $5.90 $5.83 $5.84 $5.41 1,717,057
2021-09-08 $5.88 $5.90 $5.84 $5.90 $5.47 1,362,312
2021-09-07 $5.89 $5.89 $5.83 $5.87 $5.44 2,194,096
2021-09-03 $5.87 $5.90 $5.83 $5.87 $5.44 1,166,724
2021-09-02 $5.91 $5.92 $5.86 $5.87 $5.44 1,208,390
2021-09-01 $5.86 $5.94 $5.84 $5.92 $5.49 238,013
2021-08-31 $5.83 $5.85 $5.82 $5.84 $5.41 187,993
2021-08-30 $5.77 $5.82 $5.77 $5.81 $5.39 169,881
2021-08-27 $5.73 $5.75 $5.71 $5.75 $5.33 193,162
2021-08-26 $5.74 $5.74 $5.71 $5.72 $5.30 882,838
2021-08-25 $5.74 $5.74 $5.72 $5.74 $5.32 233,551
2021-08-24 $5.75 $5.76 $5.71 $5.72 $5.30 197,015
2021-08-23 $5.73 $5.74 $5.72 $5.73 $5.31 474,502
2021-08-20 $5.75 $5.75 $5.69 $5.72 $5.30 464,991
2021-08-19 $5.75 $5.77 $5.73 $5.73 $5.31 133,709
2021-08-18 $5.79 $5.80 $5.74 $5.75 $5.33 436,712
2021-08-17 $5.80 $5.84 $5.78 $5.84 $5.41 145,675
2021-08-16 $5.83 $5.84 $5.78 $5.78 $5.36 174,458
2021-08-13 $5.79 $5.84 $5.79 $5.82 $5.40 192,947
2021-08-12 $5.81 $5.81 $5.76 $5.78 $5.36 146,062
2021-08-11 $5.78 $5.82 $5.77 $5.80 $5.35 269,180
2021-08-10 $5.79 $5.80 $5.75 $5.76 $5.31 119,344
2021-08-09 $5.78 $5.82 $5.78 $5.80 $5.35 128,690
2021-08-06 $5.78 $5.80 $5.76 $5.76 $5.31 126,412
2021-08-05 $5.77 $5.78 $5.73 $5.77 $5.32 101,787
2021-08-04 $5.75 $5.78 $5.74 $5.75 $5.30 215,306
2021-08-03 $5.77 $5.77 $5.72 $5.74 $5.29 205,870
2021-08-02 $5.75 $5.76 $5.73 $5.75 $5.30 132,559
2021-07-30 $5.76 $5.76 $5.69 $5.74 $5.29 202,880
2021-07-29 $5.76 $5.76 $5.72 $5.75 $5.30 118,398
2021-07-28 $5.79 $5.79 $5.72 $5.74 $5.29 168,912
2021-07-27 $5.75 $5.77 $5.74 $5.77 $5.32 135,323
2021-07-26 $5.71 $5.74 $5.70 $5.74 $5.29 207,320
2021-07-23 $5.72 $5.72 $5.68 $5.70 $5.25 144,558
2021-07-22 $5.75 $5.75 $5.68 $5.70 $5.25 192,135
2021-07-21 $5.80 $5.81 $5.69 $5.72 $5.27 340,341
2021-07-20 $5.74 $5.78 $5.71 $5.76 $5.31 151,949
2021-07-19 $5.75 $5.80 $5.68 $5.69 $5.24 136,364
2021-07-16 $5.82 $5.87 $5.74 $5.75 $5.30 127,904
2021-07-15 $5.84 $5.85 $5.80 $5.83 $5.37 118,410
2021-07-14 $5.90 $5.91 $5.85 $5.86 $5.40 103,214
2021-07-13 $5.93 $5.93 $5.86 $5.91 $5.42 356,822
2021-07-12 $6.00 $6.00 $5.88 $5.91 $5.42 334,413
2021-07-09 $5.90 $5.90 $5.87 $5.90 $5.41 85,296
2021-07-08 $5.89 $5.92 $5.87 $5.90 $5.41 98,253
2021-07-07 $5.88 $5.92 $5.88 $5.92 $5.42 85,729
2021-07-06 $5.89 $5.89 $5.86 $5.88 $5.39 53,734
2021-07-02 $5.91 $5.93 $5.85 $5.87 $5.38 137,968
2021-07-01 $5.93 $5.96 $5.87 $5.87 $5.38 205,269
2021-06-30 $5.93 $5.93 $5.87 $5.91 $5.42 111,920
2021-06-29 $5.93 $5.95 $5.90 $5.91 $5.42 224,068
2021-06-28 $5.87 $5.92 $5.85 $5.92 $5.42 126,506
2021-06-25 $5.88 $5.88 $5.82 $5.86 $5.37 148,979
2021-06-24 $5.88 $5.88 $5.85 $5.86 $5.37 148,524
2021-06-23 $5.83 $5.85 $5.81 $5.85 $5.36 139,942
2021-06-22 $5.79 $5.82 $5.78 $5.82 $5.33 167,803
2021-06-21 $5.75 $5.80 $5.75 $5.76 $5.28 121,254
2021-06-18 $5.81 $5.82 $5.71 $5.72 $5.24 314,671
2021-06-17 $5.82 $5.82 $5.79 $5.82 $5.33 91,743
2021-06-16 $5.82 $5.83 $5.81 $5.81 $5.32 172,239
2021-06-15 $5.81 $5.82 $5.77 $5.82 $5.33 202,234
2021-06-14 $5.80 $5.80 $5.77 $5.80 $5.31 239,860
2021-06-11 $5.76 $5.83 $5.75 $5.81 $5.29 329,426
2021-06-10 $5.77 $5.78 $5.72 $5.76 $5.25 251,080
2021-06-09 $5.79 $5.80 $5.73 $5.76 $5.25 260,135
2021-06-08 $5.79 $5.79 $5.75 $5.78 $5.27 158,214
2021-06-07 $5.75 $5.79 $5.72 $5.77 $5.26 266,892
2021-06-04 $5.76 $5.77 $5.71 $5.73 $5.22 355,652
2021-06-03 $5.76 $5.78 $5.73 $5.77 $5.26 347,952
2021-06-02 $5.71 $5.76 $5.69 $5.76 $5.25 339,142
2021-06-01 $5.68 $5.70 $5.64 $5.70 $5.19 633,569
2021-05-28 $5.68 $5.69 $5.65 $5.66 $5.16 252,173
2021-05-27 $5.69 $5.69 $5.66 $5.68 $5.17 421,248
2021-05-26 $5.67 $5.68 $5.64 $5.68 $5.17 421,932
2021-05-25 $5.66 $5.67 $5.63 $5.66 $5.16 838,938
2021-05-24 $5.63 $5.66 $5.63 $5.64 $5.14 1,170,069
2021-05-21 $5.65 $5.66 $5.62 $5.63 $5.13 246,317
2021-05-20 $5.63 $5.65 $5.62 $5.64 $5.14 509,131
2021-05-19 $5.63 $5.63 $5.60 $5.62 $5.12 415,573
2021-05-18 $5.63 $5.65 $5.62 $5.63 $5.13 681,248
2021-05-17 $5.64 $5.65 $5.61 $5.63 $5.13 803,844
2021-05-14 $5.63 $5.64 $5.61 $5.63 $5.13 911,815
2021-05-13 $5.65 $5.65 $5.60 $5.60 $5.10 366,299
2021-05-12 $5.70 $5.71 $5.65 $5.66 $5.12 607,076
2021-05-11 $5.71 $5.71 $5.66 $5.68 $5.14 542,948
2021-05-10 $5.74 $5.74 $5.68 $5.70 $5.16 1,257,652
2021-05-07 $5.73 $5.74 $5.71 $5.73 $5.19 421,572
2021-05-06 $5.70 $5.73 $5.69 $5.72 $5.18 452,339
2021-05-05 $5.68 $5.69 $5.66 $5.69 $5.15 410,899
2021-05-04 $5.66 $5.67 $5.63 $5.66 $5.12 866,043
2021-05-03 $5.63 $5.65 $5.60 $5.65 $5.12 1,105,159
2021-04-30 $5.59 $5.62 $5.58 $5.60 $5.07 857,684
2021-04-29 $5.58 $5.60 $5.55 $5.56 $5.03 509,550
2021-04-28 $5.56 $5.59 $5.56 $5.58 $5.05 864,360
2021-04-27 $5.57 $5.57 $5.54 $5.56 $5.03 264,221
2021-04-26 $5.60 $5.60 $5.53 $5.56 $5.03 596,640
2021-04-23 $5.58 $5.61 $5.56 $5.56 $5.03 493,243
2021-04-22 $5.61 $5.62 $5.56 $5.58 $5.05 363,103
2021-04-21 $5.60 $5.62 $5.58 $5.59 $5.06 340,631
2021-04-20 $5.62 $5.62 $5.57 $5.60 $5.07 226,864
2021-04-19 $5.62 $5.64 $5.60 $5.61 $5.08 297,793
2021-04-16 $5.64 $5.64 $5.59 $5.61 $5.08 614,334
2021-04-15 $5.62 $5.64 $5.60 $5.64 $5.11 334,120
2021-04-14 $5.63 $5.64 $5.59 $5.61 $5.08 457,290
2021-04-13 $5.64 $5.65 $5.60 $5.65 $5.09 388,018
2021-04-12 $5.65 $5.67 $5.62 $5.63 $5.07 590,597
2021-04-09 $5.69 $5.69 $5.61 $5.64 $5.08 321,524
2021-04-08 $5.68 $5.70 $5.66 $5.67 $5.10 115,708
2021-04-07 $5.67 $5.69 $5.64 $5.68 $5.11 195,903
2021-04-06 $5.65 $5.67 $5.62 $5.67 $5.10 411,650
2021-04-05 $5.66 $5.66 $5.61 $5.64 $5.08 365,451
2021-04-01 $5.62 $5.67 $5.59 $5.63 $5.07 413,005
2021-03-31 $5.59 $5.61 $5.59 $5.61 $5.05 279,086
2021-03-30 $5.57 $5.59 $5.55 $5.59 $5.03 291,432
2021-03-29 $5.55 $5.58 $5.52 $5.56 $5.00 348,935
2021-03-26 $5.58 $5.61 $5.53 $5.56 $5.00 502,684
2021-03-25 $5.58 $5.61 $5.53 $5.57 $5.01 333,754
2021-03-24 $5.58 $5.60 $5.54 $5.58 $5.02 619,751
2021-03-23 $5.52 $5.58 $5.51 $5.58 $5.02 468,724
2021-03-22 $5.56 $5.57 $5.51 $5.51 $4.96 103,199
2021-03-19 $5.54 $5.56 $5.50 $5.56 $5.00 297,732
2021-03-18 $5.55 $5.57 $5.52 $5.52 $4.97 466,708
2021-03-17 $5.59 $5.59 $5.53 $5.55 $5.00 748,471
2021-03-16 $5.57 $5.60 $5.56 $5.58 $5.02 243,974
2021-03-15 $5.57 $5.58 $5.54 $5.57 $5.01 680,362
2021-03-12 $5.53 $5.56 $5.49 $5.54 $4.99 1,026,385
2021-03-11 $5.66 $5.68 $5.56 $5.57 $4.98 1,056,159
2021-03-10 $5.66 $5.66 $5.59 $5.65 $5.05 1,300,912
2021-03-09 $5.62 $5.68 $5.60 $5.62 $5.03 1,017,880
2021-03-08 $5.61 $5.62 $5.54 $5.62 $5.03 559,662
2021-03-05 $5.48 $5.63 $5.48 $5.62 $5.03 1,406,170
2021-03-04 $5.61 $5.64 $5.45 $5.49 $4.91 1,394,854
2021-03-03 $5.56 $5.66 $5.56 $5.60 $5.00 2,328,145
2021-03-02 $5.54 $5.58 $5.51 $5.56 $4.97 269,329
2021-03-01 $5.52 $5.56 $5.51 $5.51 $4.93 154,344
2021-02-26 $5.45 $5.53 $5.45 $5.51 $4.93 191,774
2021-02-25 $5.52 $5.52 $5.43 $5.45 $4.87 1,328,871
2021-02-24 $5.48 $5.52 $5.43 $5.52 $4.94 1,205,204
2021-02-23 $5.48 $5.50 $5.43 $5.46 $4.88 1,643,346
2021-02-22 $5.44 $5.52 $5.44 $5.47 $4.89 1,652,601
2021-02-19 $5.41 $5.46 $5.41 $5.43 $4.86 2,511,845
2021-02-18 $5.43 $5.43 $5.39 $5.40 $4.83 697,811
2021-02-17 $5.39 $5.42 $5.39 $5.42 $4.85 2,356,821
2021-02-16 $5.48 $5.49 $5.38 $5.39 $4.82 1,960,679
2021-02-12 $5.51 $5.52 $5.46 $5.48 $4.90 1,972,912
2021-02-11 $5.52 $5.54 $5.47 $5.51 $4.93 2,035,400
2021-02-10 $5.53 $5.57 $5.52 $5.55 $4.94 400,769
2021-02-09 $5.67 $5.73 $5.50 $5.50 $4.89 1,091,644
2021-02-08 $5.59 $5.68 $5.56 $5.66 $5.04 1,024,486
2021-02-05 $5.56 $5.59 $5.53 $5.59 $4.97 1,606,902
2021-02-04 $5.54 $5.58 $5.51 $5.53 $4.92 3,099,630
2021-02-03 $5.54 $5.55 $5.51 $5.53 $4.92 1,050,779
2021-02-02 $5.50 $5.57 $5.48 $5.54 $4.93 518,611
2021-02-01 $5.43 $5.50 $5.43 $5.48 $4.87 3,220,253
2021-01-29 $5.41 $5.44 $5.36 $5.40 $4.80 1,353,976
2021-01-28 $5.43 $5.48 $5.40 $5.40 $4.80 1,142,200
2021-01-27 $5.45 $5.49 $5.41 $5.41 $4.81 851,248
2021-01-26 $5.45 $5.50 $5.45 $5.45 $4.85 953,845
2021-01-25 $5.42 $5.47 $5.41 $5.46 $4.86 1,394,691
2021-01-22 $5.44 $5.48 $5.41 $5.41 $4.81 466,788
2021-01-21 $5.42 $5.46 $5.40 $5.46 $4.86 921,403
2021-01-20 $5.41 $5.46 $5.40 $5.42 $4.82 673,406
2021-01-19 $5.43 $5.47 $5.35 $5.41 $4.81 246,269
2021-01-15 $5.44 $5.45 $5.38 $5.40 $4.80 98,301
2021-01-14 $5.40 $5.46 $5.40 $5.45 $4.85 168,286
2021-01-13 $5.40 $5.43 $5.39 $5.43 $4.80 82,382
2021-01-12 $5.37 $5.40 $5.36 $5.39 $4.77 70,919
2021-01-11 $5.30 $5.37 $5.30 $5.37 $4.75 53,002
2021-01-08 $5.26 $5.31 $5.26 $5.30 $4.69 135,439
2021-01-07 $5.22 $5.28 $5.22 $5.26 $4.65 126,675
2021-01-06 $5.22 $5.24 $5.22 $5.24 $4.64 54,330
2021-01-05 $5.17 $5.22 $5.16 $5.21 $4.61 58,377
2021-01-04 $5.19 $5.20 $5.17 $5.18 $4.58 51,308
2020-12-31 $5.22 $5.23 $5.19 $5.19 $4.59 92,251
2020-12-30 $5.20 $5.23 $5.18 $5.22 $4.62 86,944
2020-12-29 $5.17 $5.22 $5.17 $5.20 $4.60 111,683
2020-12-28 $5.18 $5.21 $5.16 $5.19 $4.59 138,747
2020-12-24 $5.15 $5.18 $5.13 $5.17 $4.57 62,971
2020-12-23 $5.12 $5.16 $5.12 $5.12 $4.53 93,138
2020-12-22 $5.14 $5.16 $5.12 $5.12 $4.53 73,718
2020-12-21 $5.16 $5.18 $5.12 $5.15 $4.56 126,476
2020-12-18 $5.23 $5.25 $5.19 $5.20 $4.60 122,630
2020-12-17 $5.22 $5.24 $5.20 $5.22 $4.62 93,581
2020-12-16 $5.22 $5.22 $5.20 $5.21 $4.61 91,287
2020-12-15 $5.20 $5.21 $5.19 $5.20 $4.60 76,810
2020-12-14 $5.20 $5.21 $5.17 $5.18 $4.58 64,863
2020-12-11 $5.21 $5.24 $5.20 $5.21 $4.58 68,895
2020-12-10 $5.24 $5.28 $5.21 $5.21 $4.58 175,116
2020-12-09 $5.21 $5.25 $5.20 $5.24 $4.61 92,696
2020-12-08 $5.19 $5.26 $5.19 $5.21 $4.58 77,262
2020-12-07 $5.21 $5.22 $5.18 $5.19 $4.56 71,468
2020-12-04 $5.19 $5.22 $5.18 $5.21 $4.58 53,936
2020-12-03 $5.14 $5.20 $5.13 $5.17 $4.55 360,686
2020-12-02 $5.06 $5.13 $5.06 $5.12 $4.50 149,141
2020-12-01 $5.07 $5.14 $5.06 $5.14 $4.52 72,948
2020-11-30 $5.03 $5.05 $5.02 $5.05 $4.44 79,895
2020-11-27 $5.03 $5.09 $5.03 $5.03 $4.42 84,966
2020-11-25 $5.01 $5.05 $5.01 $5.03 $4.42 117,586
2020-11-24 $4.97 $5.04 $4.97 $5.03 $4.42 141,561
2020-11-23 $4.97 $4.98 $4.95 $4.95 $4.35 67,464
2020-11-20 $4.97 $4.98 $4.96 $4.96 $4.36 37,123
2020-11-19 $4.94 $4.98 $4.93 $4.96 $4.36 437,897
2020-11-18 $4.94 $4.97 $4.94 $4.95 $4.35 66,184
2020-11-17 $4.94 $4.97 $4.94 $4.96 $4.36 55,917
2020-11-16 $4.93 $4.97 $4.93 $4.97 $4.37 115,338
2020-11-13 $4.90 $4.93 $4.89 $4.93 $4.34 421,606
2020-11-12 $4.93 $4.93 $4.85 $4.90 $4.31 84,721
2020-11-11 $4.92 $4.96 $4.90 $4.95 $4.33 105,045
2020-11-10 $4.89 $4.92 $4.89 $4.91 $4.29 64,326
2020-11-09 $4.85 $4.91 $4.85 $4.88 $4.27 1,286,462
2020-11-06 $4.80 $4.83 $4.78 $4.80 $4.20 617,991
2020-11-05 $4.78 $4.80 $4.76 $4.78 $4.18 161,054
2020-11-04 $4.71 $4.78 $4.71 $4.76 $4.16 67,145
2020-11-03 $4.71 $4.75 $4.70 $4.72 $4.13 347,737
2020-11-02 $4.67 $4.71 $4.67 $4.69 $4.10 202,215
2020-10-30 $4.71 $4.72 $4.67 $4.67 $4.08 119,479
2020-10-29 $4.69 $4.75 $4.68 $4.74 $4.14 472,203
2020-10-28 $4.68 $4.71 $4.63 $4.69 $4.10 293,156
2020-10-27 $4.72 $4.75 $4.71 $4.73 $4.13 679,726
2020-10-26 $4.72 $4.76 $4.72 $4.73 $4.13 167,135
2020-10-23 $4.73 $4.76 $4.73 $4.74 $4.14 277,991
2020-10-22 $4.71 $4.76 $4.70 $4.73 $4.13 329,198
2020-10-21 $4.77 $4.79 $4.74 $4.74 $4.14 1,205,589
2020-10-20 $4.79 $4.81 $4.78 $4.78 $4.18 80,365
2020-10-19 $4.80 $4.80 $4.75 $4.78 $4.18 484,349
2020-10-16 $4.81 $4.82 $4.76 $4.78 $4.18 2,069,256
2020-10-15 $4.83 $4.84 $4.79 $4.81 $4.20 1,323,589
2020-10-14 $4.91 $4.95 $4.85 $4.86 $4.25 73,357
2020-10-13 $4.95 $4.97 $4.95 $4.95 $4.30 60,284
2020-10-12 $4.97 $4.97 $4.95 $4.96 $4.31 51,885
2020-10-09 $4.95 $4.98 $4.94 $4.94 $4.29 75,754
2020-10-08 $4.92 $4.96 $4.92 $4.95 $4.30 95,421
2020-10-07 $4.92 $4.95 $4.91 $4.93 $4.28 583,592
2020-10-06 $4.93 $4.94 $4.92 $4.92 $4.27 108,997
2020-10-05 $4.91 $4.96 $4.91 $4.94 $4.29 2,270,259
2020-10-02 $4.83 $4.93 $4.83 $4.92 $4.27 149,376
2020-10-01 $4.84 $4.92 $4.84 $4.87 $4.23 2,254,528
2020-09-30 $4.82 $4.88 $4.81 $4.83 $4.20 2,727,858
2020-09-29 $4.86 $4.88 $4.81 $4.82 $4.19 2,749,849
2020-09-28 $4.84 $4.88 $4.82 $4.85 $4.21 2,160,670
2020-09-25 $4.84 $4.87 $4.82 $4.82 $4.19 2,647,154
2020-09-24 $4.85 $4.90 $4.83 $4.86 $4.22 2,033,171
2020-09-23 $4.90 $4.92 $4.85 $4.86 $4.22 855,542
2020-09-22 $4.89 $4.94 $4.86 $4.92 $4.27 2,312,668
2020-09-21 $4.95 $4.97 $4.91 $4.91 $4.26 612,036
2020-09-18 $4.99 $5.00 $4.98 $4.98 $4.33 29,445
2020-09-17 $4.97 $5.00 $4.96 $4.97 $4.32 41,095
2020-09-16 $4.99 $5.02 $4.99 $4.99 $4.33 30,342
2020-09-15 $5.01 $5.03 $4.99 $5.00 $4.34 32,427
2020-09-14 $4.97 $5.01 $4.97 $5.00 $4.34 49,226
2020-09-11 $5.00 $5.00 $4.98 $4.98 $4.30 39,166
2020-09-10 $4.96 $5.01 $4.96 $5.00 $4.32 152,687
2020-09-09 $4.88 $4.98 $4.88 $4.98 $4.30 225,529
2020-09-08 $4.89 $4.92 $4.87 $4.90 $4.23 209,530
2020-09-04 $4.93 $4.96 $4.92 $4.94 $4.26 104,781
2020-09-03 $4.95 $4.95 $4.90 $4.93 $4.26 130,937
2020-09-02 $4.90 $4.96 $4.88 $4.96 $4.28 129,333
2020-09-01 $4.85 $4.89 $4.85 $4.89 $4.22 198,529
2020-08-31 $4.85 $4.89 $4.84 $4.84 $4.18 863,414
2020-08-28 $4.87 $4.88 $4.84 $4.85 $4.19 980,103
2020-08-27 $4.83 $4.88 $4.82 $4.87 $4.20 1,041,893
2020-08-26 $4.85 $4.87 $4.83 $4.85 $4.19 2,081,032
2020-08-25 $4.82 $4.85 $4.81 $4.84 $4.18 1,472,204
2020-08-24 $4.82 $4.85 $4.82 $4.84 $4.18 122,835
2020-08-21 $4.83 $4.83 $4.81 $4.82 $4.16 150,539
2020-08-20 $4.81 $4.85 $4.81 $4.84 $4.18 89,375
2020-08-19 $4.83 $4.86 $4.83 $4.84 $4.18 99,647
2020-08-18 $4.81 $4.85 $4.81 $4.85 $4.19 48,104
2020-08-17 $4.84 $4.86 $4.82 $4.83 $4.17 132,859
2020-08-14 $4.89 $4.89 $4.85 $4.85 $4.19 30,472
2020-08-13 $4.84 $4.89 $4.84 $4.88 $4.21 174,504
2020-08-12 $4.87 $4.90 $4.87 $4.88 $4.19 79,451
2020-08-11 $4.88 $4.90 $4.86 $4.86 $4.17 187,917
2020-08-10 $4.80 $4.86 $4.80 $4.85 $4.16 47,556
2020-08-07 $4.80 $4.82 $4.80 $4.80 $4.12 43,955
2020-08-06 $4.82 $4.83 $4.81 $4.81 $4.13 54,360
2020-08-05 $4.80 $4.84 $4.80 $4.84 $4.15 81,165
2020-08-04 $4.80 $4.81 $4.79 $4.79 $4.11 55,066
2020-08-03 $4.81 $4.83 $4.79 $4.79 $4.11 78,229
2020-07-31 $4.79 $4.80 $4.78 $4.78 $4.10 52,328
2020-07-30 $4.82 $4.82 $4.76 $4.80 $4.12 79,694
2020-07-29 $4.73 $4.83 $4.72 $4.82 $4.14 170,526
2020-07-28 $4.67 $4.75 $4.67 $4.75 $4.08 286,876
2020-07-27 $4.65 $4.70 $4.65 $4.70 $4.03 215,332
2020-07-24 $4.66 $4.68 $4.63 $4.65 $3.99 314,640
2020-07-23 $4.67 $4.67 $4.63 $4.65 $3.99 794,788
2020-07-22 $4.65 $4.68 $4.65 $4.65 $3.99 166,066
2020-07-21 $4.67 $4.69 $4.65 $4.68 $4.02 278,984
2020-07-20 $4.64 $4.69 $4.64 $4.67 $4.01 68,576
2020-07-17 $4.64 $4.67 $4.64 $4.66 $4.00 71,429
2020-07-16 $4.67 $4.69 $4.64 $4.65 $3.99 85,149
2020-07-15 $4.66 $4.72 $4.66 $4.70 $4.03 89,457
2020-07-14 $4.62 $4.67 $4.62 $4.66 $4.00 222,237
2020-07-13 $4.66 $4.69 $4.65 $4.68 $3.99 140,248
2020-07-10 $4.63 $4.66 $4.61 $4.66 $3.97 774,595
2020-07-09 $4.62 $4.64 $4.60 $4.63 $3.95 615,583
2020-07-08 $4.61 $4.65 $4.60 $4.62 $3.94 503,416
2020-07-07 $4.68 $4.73 $4.59 $4.59 $3.91 1,540,372
2020-07-06 $4.71 $4.75 $4.67 $4.67 $3.98 1,403,604
2020-07-02 $4.76 $4.80 $4.69 $4.71 $4.01 1,232,039
2020-07-01 $4.69 $4.74 $4.69 $4.72 $4.02 68,459
2020-06-30 $4.64 $4.70 $4.63 $4.70 $4.01 64,696
2020-06-29 $4.66 $4.69 $4.64 $4.65 $3.96 40,483
2020-06-26 $4.71 $4.72 $4.63 $4.65 $3.96 76,783
2020-06-25 $4.73 $4.74 $4.70 $4.72 $4.02 54,248
2020-06-24 $4.77 $4.77 $4.72 $4.72 $4.02 61,751
2020-06-23 $4.79 $4.80 $4.76 $4.77 $4.07 44,021
2020-06-22 $4.80 $4.80 $4.75 $4.77 $4.07 131,645
2020-06-19 $4.77 $4.79 $4.76 $4.78 $4.07 54,792
2020-06-18 $4.77 $4.79 $4.76 $4.79 $4.08 54,594
2020-06-17 $4.74 $4.79 $4.74 $4.78 $4.07 87,939
2020-06-16 $4.73 $4.77 $4.72 $4.72 $4.02 104,695
2020-06-15 $4.64 $4.70 $4.64 $4.67 $3.98 90,559
2020-06-12 $4.67 $4.76 $4.67 $4.72 $4.02 212,382
2020-06-11 $4.71 $4.73 $4.66 $4.66 $3.95 213,395
2020-06-10 $4.84 $4.86 $4.82 $4.84 $4.10 86,170
2020-06-09 $4.82 $4.88 $4.82 $4.84 $4.10 122,113
2020-06-08 $4.85 $4.88 $4.84 $4.86 $4.12 161,016
2020-06-05 $4.88 $4.91 $4.82 $4.82 $4.08 457,770
2020-06-04 $4.81 $4.86 $4.81 $4.84 $4.10 226,975
2020-06-03 $4.77 $4.83 $4.77 $4.81 $4.07 138,570
2020-06-02 $4.68 $4.75 $4.68 $4.74 $4.01 130,396
2020-06-01 $4.64 $4.69 $4.63 $4.68 $3.96 76,559
2020-05-29 $4.65 $4.66 $4.61 $4.61 $3.90 131,273
2020-05-28 $4.56 $4.66 $4.56 $4.62 $3.91 129,859
2020-05-27 $4.56 $4.60 $4.54 $4.58 $3.88 102,069
2020-05-26 $4.55 $4.57 $4.52 $4.55 $3.85 179,846
2020-05-22 $4.50 $4.53 $4.48 $4.50 $3.81 226,980
2020-05-21 $4.46 $4.50 $4.46 $4.48 $3.79 112,644
2020-05-20 $4.43 $4.49 $4.43 $4.48 $3.79 187,240
2020-05-19 $4.43 $4.45 $4.42 $4.43 $3.75 76,709
2020-05-18 $4.39 $4.46 $4.39 $4.45 $3.77 129,257
2020-05-15 $4.35 $4.41 $4.35 $4.38 $3.71 115,392
2020-05-14 $4.37 $4.41 $4.37 $4.40 $3.73 113,681
2020-05-13 $4.50 $4.50 $4.45 $4.45 $3.74 181,326
2020-05-12 $4.47 $4.50 $4.47 $4.49 $3.77 46,221
2020-05-11 $4.50 $4.52 $4.46 $4.48 $3.76 76,476
2020-05-08 $4.49 $4.52 $4.46 $4.50 $3.78 85,961
2020-05-07 $4.46 $4.50 $4.44 $4.44 $3.73 171,602
2020-05-06 $4.43 $4.46 $4.39 $4.44 $3.73 78,142
2020-05-05 $4.40 $4.48 $4.38 $4.39 $3.69 500,076
2020-05-04 $4.39 $4.40 $4.33 $4.40 $3.70 164,066
2020-05-01 $4.44 $4.45 $4.33 $4.39 $3.69 271,425
2020-04-30 $4.45 $4.50 $4.44 $4.46 $3.75 226,179
2020-04-29 $4.44 $4.54 $4.44 $4.50 $3.78 132,558
2020-04-28 $4.43 $4.46 $4.42 $4.44 $3.73 129,931
2020-04-27 $4.47 $4.50 $4.40 $4.43 $3.72 117,394
2020-04-24 $4.50 $4.55 $4.48 $4.48 $3.76 121,614
2020-04-23 $4.48 $4.57 $4.46 $4.51 $3.79 101,371
2020-04-22 $4.45 $4.53 $4.43 $4.50 $3.78 286,358
2020-04-21 $4.47 $4.47 $4.35 $4.45 $3.74 163,401
2020-04-20 $4.56 $4.61 $4.48 $4.48 $3.76 273,781
2020-04-17 $4.54 $4.58 $4.53 $4.58 $3.85 181,162
2020-04-16 $4.54 $4.56 $4.46 $4.50 $3.78 267,619
2020-04-15 $4.67 $4.67 $4.49 $4.57 $3.84 249,537
2020-04-14 $4.62 $4.73 $4.60 $4.73 $3.97 228,009
2020-04-13 $4.62 $4.64 $4.49 $4.54 $3.79 458,740
2020-04-09 $4.64 $4.82 $4.60 $4.60 $3.84 745,055
2020-04-08 $4.54 $4.57 $4.43 $4.51 $3.76 688,920
2020-04-07 $4.35 $4.46 $4.35 $4.46 $3.72 258,921
2020-04-06 $4.21 $4.32 $4.18 $4.30 $3.59 616,812
2020-04-03 $4.15 $4.20 $4.12 $4.16 $3.47 237,381
2020-04-02 $4.19 $4.28 $4.05 $4.23 $3.53 210,402
2020-04-01 $4.36 $4.36 $4.16 $4.20 $3.50 241,995
2020-03-31 $4.22 $4.47 $4.14 $4.42 $3.69 1,293,871
2020-03-30 $4.14 $4.21 $4.09 $4.19 $3.49 482,089
2020-03-27 $3.98 $4.14 $3.91 $4.14 $3.45 556,601
2020-03-26 $3.89 $4.14 $3.89 $4.04 $3.37 517,208
2020-03-25 $3.57 $3.91 $3.57 $3.89 $3.24 774,190
2020-03-24 $3.62 $3.63 $3.48 $3.62 $3.02 812,191
2020-03-23 $3.61 $3.67 $3.40 $3.46 $2.89 305,817
2020-03-20 $3.58 $3.87 $3.55 $3.76 $3.14 498,328
2020-03-19 $3.32 $3.56 $3.13 $3.54 $2.95 888,215
2020-03-18 $4.13 $4.21 $3.34 $3.50 $2.92 1,176,994
2020-03-17 $4.28 $4.42 $4.23 $4.39 $3.66 874,271
2020-03-16 $4.25 $4.58 $4.20 $4.32 $3.60 440,370
2020-03-13 $4.63 $4.86 $4.61 $4.86 $4.05 497,602
2020-03-12 $4.78 $4.80 $4.41 $4.58 $3.82 335,539
2020-03-11 $5.20 $5.23 $4.99 $4.99 $4.13 619,123
2020-03-10 $5.33 $5.33 $5.15 $5.26 $4.35 526,931
2020-03-09 $5.38 $5.47 $5.15 $5.23 $4.33 532,870
2020-03-06 $5.62 $5.62 $5.55 $5.62 $4.65 207,784
2020-03-05 $5.80 $5.80 $5.69 $5.70 $4.72 111,746
2020-03-04 $5.75 $5.85 $5.70 $5.85 $4.84 535,175
2020-03-03 $5.65 $5.77 $5.65 $5.69 $4.71 398,382
2020-03-02 $5.52 $5.68 $5.52 $5.64 $4.67 615,638
2020-02-28 $5.66 $5.66 $5.52 $5.54 $4.58 646,226
2020-02-27 $5.83 $5.85 $5.69 $5.73 $4.74 836,499
2020-02-26 $5.89 $5.93 $5.85 $5.86 $4.85 1,207,599
2020-02-25 $6.00 $6.00 $5.81 $5.89 $4.87 774,622
2020-02-24 $6.06 $6.07 $5.98 $5.98 $4.95 238,066
2020-02-21 $6.01 $6.10 $6.00 $6.08 $5.03 1,185,266
2020-02-20 $5.99 $6.02 $5.98 $6.00 $4.96 622,647
2020-02-19 $5.98 $6.01 $5.97 $6.00 $4.96 583,725
2020-02-18 $5.95 $5.99 $5.95 $5.98 $4.95 883,515
2020-02-14 $5.98 $5.99 $5.95 $5.96 $4.93 897,165
2020-02-13 $6.00 $6.03 $5.96 $5.97 $4.94 564,180
2020-02-12 $6.05 $6.05 $6.02 $6.03 $4.96 631,846
2020-02-11 $6.04 $6.05 $6.02 $6.05 $4.98 809,220
2020-02-10 $6.04 $6.08 $6.03 $6.03 $4.96 179,315
2020-02-07 $5.99 $6.05 $5.99 $6.05 $4.98 174,200
2020-02-06 $6.01 $6.02 $5.98 $6.00 $4.93 276,300
2020-02-05 $6.03 $6.04 $5.99 $6.00 $4.93 196,188
2020-02-04 $6.02 $6.05 $6.00 $6.02 $4.95 1,600,489
2020-02-03 $5.99 $6.03 $5.96 $6.00 $4.93 4,122,501
2020-01-31 $6.03 $6.04 $5.95 $5.96 $4.90 1,979,706
2020-01-30 $6.01 $6.05 $6.01 $6.03 $4.96 630,183
2020-01-29 $6.03 $6.06 $6.01 $6.01 $4.94 1,738,326
2020-01-28 $5.98 $6.05 $5.98 $6.03 $4.96 1,762,247
2020-01-27 $6.09 $6.09 $5.98 $5.99 $4.93 1,070,036
2020-01-24 $6.13 $6.16 $6.13 $6.14 $5.05 188,652
2020-01-23 $6.09 $6.13 $6.07 $6.12 $5.03 284,058
2020-01-22 $6.05 $6.10 $6.03 $6.09 $5.01 204,881
2020-01-21 $6.01 $6.05 $6.01 $6.04 $4.97 71,832
2020-01-17 $6.03 $6.04 $6.02 $6.03 $4.96 188,485
2020-01-16 $6.03 $6.07 $6.02 $6.07 $4.99 201,047
2020-01-15 $6.04 $6.05 $6.02 $6.04 $4.97 190,988
2020-01-14 $6.03 $6.06 $6.02 $6.04 $4.97 234,569
2020-01-13 $6.07 $6.11 $6.07 $6.08 $4.97 203,060
2020-01-10 $6.09 $6.09 $6.07 $6.07 $4.96 231,038
2020-01-09 $6.04 $6.12 $6.04 $6.09 $4.98 502,078
2020-01-08 $6.01 $6.08 $6.00 $6.04 $4.94 506,452
2020-01-07 $5.93 $6.03 $5.93 $6.02 $4.92 1,174,118
2020-01-06 $5.99 $6.00 $5.92 $5.92 $4.84 2,897,244
2020-01-03 $6.00 $6.00 $5.97 $6.00 $4.90 1,037,172
2020-01-02 $5.97 $6.02 $5.97 $6.01 $4.91 1,918,501
2019-12-31 $5.95 $5.99 $5.95 $5.96 $4.87 1,073,101
2019-12-30 $5.97 $6.00 $5.94 $5.94 $4.86 2,693,016
2019-12-27 $5.95 $6.03 $5.95 $5.99 $4.90 1,337,596
2019-12-26 $5.93 $5.95 $5.92 $5.94 $4.86 2,447,452
2019-12-24 $5.92 $5.93 $5.90 $5.93 $4.85 983,600
2019-12-23 $5.91 $5.93 $5.90 $5.90 $4.82 285,720
2019-12-20 $5.88 $5.92 $5.87 $5.91 $4.83 381,669
2019-12-19 $5.88 $5.91 $5.88 $5.88 $4.81 589,871
2019-12-18 $5.84 $5.89 $5.84 $5.89 $4.81 893,966
2019-12-17 $5.82 $5.85 $5.82 $5.84 $4.77 331,955
2019-12-16 $5.78 $5.82 $5.77 $5.81 $4.75 849,167
2019-12-13 $5.75 $5.80 $5.75 $5.77 $4.72 563,294
2019-12-12 $5.75 $5.78 $5.73 $5.76 $4.71 265,903
2019-12-11 $5.76 $5.81 $5.76 $5.78 $4.70 275,556
2019-12-10 $5.74 $5.78 $5.73 $5.77 $4.69 265,393
2019-12-09 $5.74 $5.76 $5.74 $5.75 $4.67 107,223
2019-12-06 $5.74 $5.77 $5.73 $5.73 $4.65 574,610
2019-12-05 $5.70 $5.75 $5.70 $5.73 $4.65 730,695
2019-12-04 $5.70 $5.73 $5.70 $5.72 $4.65 162,555
2019-12-03 $5.71 $5.71 $5.67 $5.69 $4.62 278,401
2019-12-02 $5.68 $5.73 $5.67 $5.73 $4.65 359,654
2019-11-29 $5.67 $5.68 $5.67 $5.67 $4.61 47,240
2019-11-27 $5.67 $5.68 $5.66 $5.67 $4.61 162,513
2019-11-26 $5.62 $5.67 $5.62 $5.66 $4.60 300,394
2019-11-25 $5.66 $5.66 $5.64 $5.64 $4.58 322,565
2019-11-22 $5.63 $5.67 $5.62 $5.65 $4.59 560,300
2019-11-21 $5.63 $5.64 $5.62 $5.62 $4.57 550,849
2019-11-20 $5.67 $5.67 $5.62 $5.64 $4.58 332,738
2019-11-19 $5.65 $5.67 $5.64 $5.66 $4.60 295,459
2019-11-18 $5.66 $5.68 $5.64 $5.65 $4.59 349,182
2019-11-15 $5.67 $5.69 $5.65 $5.65 $4.59 150,698
2019-11-14 $5.70 $5.71 $5.65 $5.66 $4.60 192,388
2019-11-13 $5.71 $5.73 $5.70 $5.72 $4.62 97,592
2019-11-12 $5.70 $5.72 $5.70 $5.71 $4.61 153,053
2019-11-11 $5.67 $5.72 $5.66 $5.72 $4.62 144,143
2019-11-08 $5.65 $5.67 $5.64 $5.65 $4.56 190,540
2019-11-07 $5.66 $5.67 $5.58 $5.64 $4.55 382,073
2019-11-06 $5.68 $5.69 $5.66 $5.66 $4.57 169,817
2019-11-05 $5.69 $5.69 $5.67 $5.67 $4.58 117,075
2019-11-04 $5.67 $5.70 $5.67 $5.67 $4.58 178,854
2019-11-01 $5.67 $5.68 $5.66 $5.66 $4.57 223,750
2019-10-31 $5.68 $5.68 $5.65 $5.67 $4.58 93,585
2019-10-30 $5.70 $5.70 $5.65 $5.68 $4.58 182,744
2019-10-29 $5.71 $5.72 $5.66 $5.68 $4.58 152,527
2019-10-28 $5.72 $5.74 $5.71 $5.71 $4.61 83,872
2019-10-25 $5.71 $5.73 $5.69 $5.73 $4.62 128,429
2019-10-24 $5.71 $5.72 $5.68 $5.72 $4.62 116,080
2019-10-23 $5.69 $5.72 $5.69 $5.70 $4.60 87,183
2019-10-22 $5.70 $5.72 $5.68 $5.70 $4.60 122,951
2019-10-21 $5.67 $5.70 $5.67 $5.69 $4.59 78,603
2019-10-18 $5.63 $5.68 $5.60 $5.66 $4.57 183,200
2019-10-17 $5.64 $5.65 $5.63 $5.63 $4.54 149,609
2019-10-16 $5.66 $5.66 $5.63 $5.64 $4.55 128,122
2019-10-15 $5.66 $5.67 $5.65 $5.67 $4.58 130,165
2019-10-14 $5.67 $5.68 $5.63 $5.66 $4.57 174,597
2019-10-11 $5.72 $5.72 $5.64 $5.66 $4.57 296,034
2019-10-10 $5.70 $5.71 $5.66 $5.68 $4.56 82,354
2019-10-09 $5.72 $5.74 $5.69 $5.70 $4.57 86,251
2019-10-08 $5.71 $5.72 $5.69 $5.72 $4.59 127,101
2019-10-07 $5.72 $5.74 $5.70 $5.72 $4.59 46,653
2019-10-04 $5.74 $5.76 $5.71 $5.73 $4.60 112,591
2019-10-03 $5.73 $5.74 $5.71 $5.74 $4.60 66,003
2019-10-02 $5.76 $5.76 $5.71 $5.73 $4.60 68,729
2019-10-01 $5.77 $5.77 $5.70 $5.76 $4.62 112,132
2019-09-30 $5.75 $5.77 $5.74 $5.77 $4.63 158,814
2019-09-27 $5.76 $5.77 $5.73 $5.75 $4.61 126,472
2019-09-26 $5.74 $5.78 $5.74 $5.75 $4.61 134,957
2019-09-25 $5.75 $5.77 $5.73 $5.76 $4.62 148,104
2019-09-24 $5.75 $5.76 $5.73 $5.75 $4.61 183,486
2019-09-23 $5.71 $5.76 $5.70 $5.76 $4.62 200,595
2019-09-20 $5.73 $5.75 $5.70 $5.71 $4.58 153,860
2019-09-19 $5.73 $5.76 $5.70 $5.72 $4.59 168,490
2019-09-18 $5.72 $5.75 $5.72 $5.73 $4.60 161,744
2019-09-17 $5.74 $5.74 $5.72 $5.72 $4.59 112,417
2019-09-16 $5.75 $5.75 $5.70 $5.74 $4.60 111,117
2019-09-13 $5.73 $5.76 $5.72 $5.73 $4.60 138,986
2019-09-12 $5.72 $5.75 $5.72 $5.74 $4.60 178,787
2019-09-11 $5.72 $5.75 $5.72 $5.75 $4.58 96,037
2019-09-10 $5.69 $5.72 $5.68 $5.72 $4.56 136,147
2019-09-09 $5.70 $5.73 $5.67 $5.70 $4.54 147,812
2019-09-06 $5.68 $5.73 $5.68 $5.70 $4.54 87,290
2019-09-05 $5.69 $5.72 $5.66 $5.70 $4.54 150,672
2019-09-04 $5.69 $5.70 $5.65 $5.69 $4.53 104,389
2019-09-03 $5.68 $5.69 $5.64 $5.69 $4.53 187,222
2019-08-30 $5.64 $5.67 $5.63 $5.67 $4.52 117,024
2019-08-29 $5.64 $5.68 $5.63 $5.65 $4.50 138,417
2019-08-28 $5.68 $5.68 $5.62 $5.63 $4.49 500,485
2019-08-27 $5.71 $5.71 $5.67 $5.68 $4.53 124,087
2019-08-26 $5.75 $5.75 $5.70 $5.70 $4.54 68,250
2019-08-23 $5.73 $5.76 $5.71 $5.74 $4.57 91,417
2019-08-22 $5.75 $5.75 $5.71 $5.72 $4.56 101,836
2019-08-21 $5.71 $5.75 $5.71 $5.73 $4.57 126,892
2019-08-20 $5.70 $5.73 $5.70 $5.71 $4.55 60,207
2019-08-19 $5.69 $5.72 $5.67 $5.70 $4.54 105,537
2019-08-16 $5.69 $5.71 $5.67 $5.68 $4.53 81,683
2019-08-15 $5.67 $5.71 $5.67 $5.67 $4.52 80,698
2019-08-14 $5.71 $5.72 $5.66 $5.68 $4.53 113,397
2019-08-13 $5.75 $5.78 $5.75 $5.76 $4.56 76,257
2019-08-12 $5.80 $5.85 $5.75 $5.76 $4.56 103,199
2019-08-09 $5.85 $5.86 $5.79 $5.80 $4.59 126,938
2019-08-08 $5.82 $5.86 $5.82 $5.84 $4.62 34,134
2019-08-07 $5.84 $5.86 $5.80 $5.83 $4.62 79,766
2019-08-06 $5.84 $5.86 $5.83 $5.84 $4.62 102,806
2019-08-05 $5.87 $5.87 $5.78 $5.83 $4.62 128,964
2019-08-02 $5.91 $5.91 $5.86 $5.87 $4.65 61,160
2019-08-01 $5.90 $5.91 $5.88 $5.89 $4.66 80,503
2019-07-31 $5.90 $5.91 $5.84 $5.90 $4.67 111,111
2019-07-30 $5.90 $5.90 $5.87 $5.89 $4.66 143,919
2019-07-29 $5.87 $5.89 $5.86 $5.88 $4.65 91,208
2019-07-26 $5.89 $5.89 $5.82 $5.86 $4.64 105,774
2019-07-25 $5.89 $5.89 $5.84 $5.87 $4.65 84,576
2019-07-24 $5.88 $5.89 $5.86 $5.88 $4.65 153,914
2019-07-23 $5.85 $5.88 $5.84 $5.86 $4.64 144,012
2019-07-22 $5.84 $5.86 $5.82 $5.83 $4.62 78,750
2019-07-19 $5.85 $5.86 $5.82 $5.82 $4.61 105,085
2019-07-18 $5.85 $5.87 $5.81 $5.86 $4.64 141,639
2019-07-17 $5.86 $5.89 $5.85 $5.86 $4.64 101,083
2019-07-16 $5.89 $5.89 $5.85 $5.86 $4.64 119,419
2019-07-15 $5.90 $5.92 $5.86 $5.89 $4.66 70,595
2019-07-12 $5.90 $5.92 $5.86 $5.88 $4.65 91,320
2019-07-11 $5.91 $5.93 $5.90 $5.90 $4.64 61,536
2019-07-10 $5.90 $5.93 $5.90 $5.91 $4.65 58,438
2019-07-09 $5.91 $5.93 $5.88 $5.89 $4.63 139,504
2019-07-08 $5.89 $5.89 $5.87 $5.88 $4.63 29,099
2019-07-05 $5.88 $5.90 $5.85 $5.89 $4.63 86,422
2019-07-03 $5.91 $5.92 $5.88 $5.88 $4.63 65,877
2019-07-02 $5.92 $5.92 $5.87 $5.88 $4.63 53,287
2019-07-01 $5.93 $5.93 $5.86 $5.90 $4.64 117,606
2019-06-28 $5.87 $5.93 $5.84 $5.93 $4.66 97,698
2019-06-27 $5.86 $5.88 $5.85 $5.86 $4.61 77,404
2019-06-26 $5.85 $5.85 $5.82 $5.85 $4.60 62,247
2019-06-25 $5.88 $5.89 $5.83 $5.84 $4.59 68,029
2019-06-24 $5.84 $5.88 $5.81 $5.86 $4.61 101,827
2019-06-21 $5.84 $5.84 $5.81 $5.83 $4.59 103,019
2019-06-20 $5.87 $5.88 $5.83 $5.84 $4.59 112,559
2019-06-19 $5.85 $5.86 $5.83 $5.85 $4.60 69,918
2019-06-18 $5.91 $5.91 $5.85 $5.85 $4.60 102,828
2019-06-17 $5.90 $5.92 $5.87 $5.89 $4.63 79,375
2019-06-14 $5.88 $5.90 $5.87 $5.88 $4.63 66,703
2019-06-13 $5.92 $5.92 $5.87 $5.89 $4.63 59,036
2019-06-12 $5.90 $5.94 $5.89 $5.92 $4.63 149,479
2019-06-11 $5.88 $5.90 $5.87 $5.90 $4.61 93,553
2019-06-10 $5.86 $5.86 $5.84 $5.86 $4.58 84,465
2019-06-07 $5.82 $5.86 $5.82 $5.84 $4.56 154,983
2019-06-06 $5.82 $5.83 $5.79 $5.83 $4.56 109,385
2019-06-05 $5.81 $5.83 $5.79 $5.81 $4.54 84,921
2019-06-04 $5.78 $5.81 $5.77 $5.81 $4.54 92,755
2019-06-03 $5.80 $5.81 $5.75 $5.76 $4.50 113,530
2019-05-31 $5.86 $5.86 $5.77 $5.77 $4.51 151,005
2019-05-30 $5.85 $5.89 $5.82 $5.89 $4.60 140,199
2019-05-29 $5.90 $5.91 $5.82 $5.83 $4.56 216,978
2019-05-28 $5.90 $5.91 $5.89 $5.90 $4.61 186,057
2019-05-24 $5.89 $5.90 $5.87 $5.90 $4.61 116,047
2019-05-23 $5.86 $5.88 $5.84 $5.86 $4.58 152,455
2019-05-22 $5.85 $5.88 $5.85 $5.87 $4.59 89,978
2019-05-21 $5.86 $5.88 $5.83 $5.88 $4.60 91,380
2019-05-20 $5.84 $5.85 $5.81 $5.84 $4.56 163,280
2019-05-17 $5.86 $5.87 $5.83 $5.83 $4.56 103,800
2019-05-16 $5.86 $5.88 $5.85 $5.86 $4.58 71,923
2019-05-15 $5.83 $5.86 $5.83 $5.85 $4.57 83,301
2019-05-14 $5.88 $5.88 $5.82 $5.85 $4.57 165,922
2019-05-13 $5.89 $5.90 $5.85 $5.88 $4.57 204,764
2019-05-10 $5.88 $5.90 $5.86 $5.90 $4.58 172,989
2019-05-09 $5.92 $5.92 $5.87 $5.88 $4.57 97,137
2019-05-08 $5.94 $5.95 $5.91 $5.92 $4.60 88,771
2019-05-07 $5.99 $5.99 $5.91 $5.93 $4.61 118,700
2019-05-06 $5.97 $6.01 $5.96 $5.98 $4.64 109,793
2019-05-03 $6.00 $6.01 $5.98 $6.01 $4.67 141,476
2019-05-02 $6.00 $6.00 $5.95 $5.99 $4.65 122,184
2019-05-01 $5.97 $5.98 $5.95 $5.98 $4.64 194,145
2019-04-30 $5.92 $5.94 $5.90 $5.94 $4.61 115,722
2019-04-29 $5.89 $5.91 $5.88 $5.91 $4.59 109,999
2019-04-26 $5.89 $5.90 $5.85 $5.88 $4.57 132,840
2019-04-25 $5.90 $5.90 $5.84 $5.86 $4.55 124,525
2019-04-24 $5.92 $5.92 $5.87 $5.88 $4.57 168,144
2019-04-23 $5.89 $5.90 $5.86 $5.89 $4.57 271,481
2019-04-22 $5.87 $5.89 $5.85 $5.88 $4.57 113,142
2019-04-18 $5.87 $5.88 $5.85 $5.86 $4.55 161,157
2019-04-17 $5.89 $5.89 $5.85 $5.86 $4.55 185,300
2019-04-16 $5.88 $5.89 $5.84 $5.88 $4.57 253,764
2019-04-15 $5.88 $5.90 $5.87 $5.87 $4.56 70,024
2019-04-12 $5.92 $5.92 $5.86 $5.89 $4.57 110,834
2019-04-11 $5.96 $5.96 $5.91 $5.93 $4.58 144,449
2019-04-10 $5.89 $5.95 $5.89 $5.95 $4.59 145,588
2019-04-09 $5.89 $5.90 $5.86 $5.88 $4.54 128,865
2019-04-08 $5.88 $5.90 $5.87 $5.87 $4.53 156,986
2019-04-05 $5.90 $5.92 $5.88 $5.89 $4.55 187,650
2019-04-04 $5.89 $5.90 $5.88 $5.90 $4.55 61,331
2019-04-03 $5.88 $5.90 $5.87 $5.89 $4.55 128,724
2019-04-02 $5.85 $5.89 $5.84 $5.87 $4.53 98,361
2019-04-01 $5.79 $5.87 $5.78 $5.87 $4.53 184,276
2019-03-29 $5.78 $5.80 $5.77 $5.80 $4.48 226,426
2019-03-28 $5.78 $5.79 $5.76 $5.78 $4.46 102,123
2019-03-27 $5.79 $5.81 $5.78 $5.78 $4.46 148,394
2019-03-26 $5.84 $5.85 $5.78 $5.81 $4.48 229,194
2019-03-25 $5.84 $5.86 $5.78 $5.82 $4.49 199,868
2019-03-22 $5.88 $5.90 $5.84 $5.86 $4.52 123,094
2019-03-21 $5.96 $5.96 $5.86 $5.87 $4.53 174,347
2019-03-20 $5.99 $6.00 $5.95 $5.96 $4.60 109,324
2019-03-19 $6.00 $6.02 $5.96 $5.98 $4.62 108,745
2019-03-18 $6.01 $6.01 $5.98 $6.01 $4.64 81,335
2019-03-15 $6.01 $6.01 $5.98 $6.00 $4.63 34,034
2019-03-14 $5.99 $6.00 $5.97 $6.00 $4.63 133,185
2019-03-13 $6.00 $6.01 $5.97 $6.01 $4.61 98,932
2019-03-12 $5.97 $6.00 $5.97 $5.99 $4.59 83,024
2019-03-11 $5.93 $5.97 $5.93 $5.96 $4.57 68,093
2019-03-08 $5.86 $5.93 $5.86 $5.92 $4.54 110,729
2019-03-07 $5.92 $5.95 $5.90 $5.90 $4.53 134,988
2019-03-06 $5.96 $5.96 $5.92 $5.93 $4.55 76,640
2019-03-05 $5.94 $5.97 $5.92 $5.96 $4.57 122,162
2019-03-04 $5.95 $5.95 $5.92 $5.94 $4.56 124,302
2019-03-01 $5.98 $5.98 $5.92 $5.93 $4.55 108,984
2019-02-28 $5.95 $5.97 $5.92 $5.96 $4.57 162,085
2019-02-27 $6.00 $6.00 $5.94 $5.94 $4.56 107,827
2019-02-26 $6.00 $6.00 $5.94 $6.00 $4.60 216,027
2019-02-25 $5.99 $6.02 $5.93 $6.02 $4.62 228,380
2019-02-22 $5.84 $6.00 $5.83 $5.99 $4.59 529,328
2019-02-21 $5.81 $5.84 $5.80 $5.82 $4.46 133,286
2019-02-20 $5.79 $5.82 $5.79 $5.82 $4.46 169,526
2019-02-19 $5.80 $5.81 $5.77 $5.79 $4.44 176,352
2019-02-15 $5.82 $5.82 $5.79 $5.80 $4.45 120,535
2019-02-14 $5.85 $5.88 $5.80 $5.81 $4.46 121,577
2019-02-13 $5.84 $5.88 $5.83 $5.87 $4.47 99,986
2019-02-12 $5.81 $5.84 $5.80 $5.83 $4.44 145,863
2019-02-11 $5.75 $5.80 $5.74 $5.80 $4.42 113,568
2019-02-08 $5.75 $5.76 $5.73 $5.74 $4.37 112,573
2019-02-07 $5.77 $5.78 $5.73 $5.77 $4.40 153,179
2019-02-06 $5.74 $5.77 $5.73 $5.76 $4.39 173,963
2019-02-05 $5.73 $5.76 $5.73 $5.74 $4.37 144,044
2019-02-04 $5.74 $5.76 $5.72 $5.73 $4.37 132,159
2019-02-01 $5.74 $5.78 $5.72 $5.73 $4.37 149,324
2019-01-31 $5.75 $5.80 $5.73 $5.74 $4.37 158,133
2019-01-30 $5.71 $5.74 $5.69 $5.74 $4.37 137,647
2019-01-29 $5.71 $5.72 $5.68 $5.68 $4.33 101,650
2019-01-28 $5.71 $5.72 $5.70 $5.72 $4.36 61,627
2019-01-25 $5.75 $5.75 $5.71 $5.71 $4.35 59,620
2019-01-24 $5.75 $5.76 $5.71 $5.76 $4.39 116,196
2019-01-23 $5.74 $5.75 $5.71 $5.73 $4.37 136,395
2019-01-22 $5.71 $5.76 $5.71 $5.75 $4.38 202,847
2019-01-18 $5.75 $5.76 $5.71 $5.71 $4.35 98,087
2019-01-17 $5.75 $5.76 $5.72 $5.76 $4.39 159,713
2019-01-16 $5.75 $5.76 $5.72 $5.75 $4.38 145,466
2019-01-15 $5.74 $5.76 $5.71 $5.75 $4.38 101,042
2019-01-14 $5.73 $5.73 $5.67 $5.73 $4.37 58,373
2019-01-11 $5.79 $5.80 $5.73 $5.77 $4.37 245,191
2019-01-10 $5.80 $5.82 $5.79 $5.79 $4.39 97,117
2019-01-09 $5.84 $5.84 $5.80 $5.80 $4.39 236,978
2019-01-08 $5.83 $5.85 $5.82 $5.83 $4.42 51,830
2019-01-07 $5.72 $5.83 $5.72 $5.81 $4.40 67,268
2019-01-04 $5.56 $5.70 $5.56 $5.70 $4.32 153,478
2019-01-03 $5.59 $5.63 $5.54 $5.57 $4.22 104,569
2019-01-02 $5.47 $5.61 $5.47 $5.58 $4.23 155,446
2018-12-31 $5.48 $5.53 $5.48 $5.50 $4.17 343,036
2018-12-28 $5.53 $5.54 $5.45 $5.47 $4.14 220,979
2018-12-27 $5.53 $5.56 $5.50 $5.54 $4.20 133,316
2018-12-26 $5.47 $5.59 $5.46 $5.55 $4.20 348,450
2018-12-24 $5.45 $5.50 $5.44 $5.50 $4.17 167,867
2018-12-21 $5.37 $5.47 $5.34 $5.42 $4.11 425,448
2018-12-20 $5.34 $5.38 $5.30 $5.38 $4.08 1,024,084
2018-12-19 $5.39 $5.43 $5.34 $5.34 $4.05 257,029
2018-12-18 $5.50 $5.51 $5.39 $5.42 $4.11 270,525
2018-12-17 $5.56 $5.57 $5.49 $5.50 $4.17 507,802
2018-12-14 $5.68 $5.69 $5.56 $5.58 $4.23 224,118
2018-12-13 $5.70 $5.73 $5.64 $5.67 $4.29 214,350
2018-12-12 $5.77 $5.80 $5.72 $5.72 $4.31 145,294
2018-12-11 $5.80 $5.81 $5.77 $5.77 $4.34 70,312
2018-12-10 $5.84 $5.85 $5.78 $5.81 $4.37 226,303
2018-12-07 $5.79 $5.83 $5.78 $5.80 $4.37 194,878
2018-12-06 $5.81 $5.86 $5.77 $5.79 $4.36 244,269
2018-12-04 $5.84 $5.86 $5.80 $5.86 $4.41 230,406
2018-12-03 $5.83 $5.84 $5.79 $5.84 $4.40 231,347
2018-11-30 $5.77 $5.79 $5.74 $5.78 $4.35 227,870
2018-11-29 $5.80 $5.81 $5.77 $5.79 $4.36 155,433
2018-11-28 $5.78 $5.80 $5.77 $5.79 $4.36 167,618
2018-11-27 $5.79 $5.79 $5.76 $5.78 $4.35 190,958
2018-11-26 $5.82 $5.84 $5.78 $5.81 $4.37 100,621
2018-11-23 $5.79 $5.82 $5.77 $5.82 $4.38 61,710
2018-11-21 $5.85 $5.85 $5.78 $5.79 $4.36 144,032
2018-11-20 $5.86 $5.88 $5.81 $5.83 $4.39 367,224
2018-11-19 $5.93 $5.93 $5.85 $5.86 $4.41 139,415
2018-11-16 $5.97 $5.97 $5.90 $5.92 $4.46 96,377
2018-11-15 $5.96 $5.98 $5.93 $5.98 $4.50 217,482
2018-11-14 $5.97 $5.97 $5.92 $5.96 $4.49 109,735
2018-11-13 $5.98 $6.02 $5.96 $5.98 $4.47 397,310
2018-11-12 $5.99 $5.99 $5.96 $5.97 $4.47 72,773
2018-11-09 $5.99 $5.99 $5.93 $5.96 $4.46 121,223
2018-11-08 $5.98 $6.00 $5.95 $5.98 $4.47 130,164
2018-11-07 $5.94 $5.98 $5.94 $5.98 $4.47 108,678
2018-11-06 $5.95 $5.96 $5.93 $5.94 $4.45 95,056
2018-11-05 $5.97 $5.98 $5.95 $5.96 $4.46 99,464
2018-11-02 $5.99 $6.00 $5.96 $5.97 $4.47 83,355
2018-11-01 $5.99 $6.00 $5.95 $5.97 $4.47 176,286
2018-10-31 $5.99 $6.00 $5.93 $5.98 $4.47 218,890
2018-10-30 $6.00 $6.03 $5.95 $5.99 $4.48 214,967
2018-10-29 $6.08 $6.09 $5.99 $6.00 $4.49 191,142
2018-10-26 $6.08 $6.08 $6.01 $6.06 $4.53 87,516
2018-10-25 $6.09 $6.09 $6.04 $6.09 $4.56 67,779
2018-10-24 $6.10 $6.10 $6.06 $6.08 $4.55 79,964
2018-10-23 $6.05 $6.07 $6.04 $6.06 $4.53 94,204
2018-10-22 $6.10 $6.10 $6.03 $6.05 $4.53 90,615
2018-10-19 $6.10 $6.10 $6.06 $6.07 $4.54 47,000
2018-10-18 $6.11 $6.12 $6.07 $6.10 $4.56 90,810
2018-10-17 $6.13 $6.14 $6.08 $6.10 $4.56 95,184
2018-10-16 $6.08 $6.13 $6.04 $6.11 $4.57 198,564
2018-10-15 $6.07 $6.09 $6.05 $6.08 $4.55 47,671
2018-10-12 $6.06 $6.11 $6.01 $6.06 $4.53 71,750
2018-10-11 $6.08 $6.13 $6.07 $6.10 $4.54 127,728
2018-10-10 $6.11 $6.12 $6.07 $6.08 $4.52 145,229
2018-10-09 $6.11 $6.16 $6.10 $6.11 $4.55 95,277
2018-10-08 $6.10 $6.15 $6.07 $6.15 $4.58 199,991
2018-10-05 $6.15 $6.16 $6.07 $6.07 $4.52 206,746
2018-10-04 $6.16 $6.16 $6.13 $6.16 $4.58 88,075
2018-10-03 $6.19 $6.20 $6.14 $6.15 $4.58 149,747
2018-10-02 $6.17 $6.19 $6.16 $6.19 $4.61 276,856
2018-10-01 $6.17 $6.17 $6.14 $6.16 $4.58 103,212
2018-09-28 $6.14 $6.16 $6.14 $6.16 $4.58 209,635
2018-09-27 $6.16 $6.16 $6.13 $6.15 $4.58 184,377
2018-09-26 $6.14 $6.17 $6.13 $6.16 $4.58 145,387
2018-09-25 $6.16 $6.18 $6.12 $6.13 $4.56 100,902
2018-09-24 $6.15 $6.16 $6.12 $6.14 $4.57 102,247
2018-09-21 $6.16 $6.16 $6.13 $6.14 $4.57 49,880
2018-09-20 $6.15 $6.16 $6.12 $6.14 $4.57 88,925
2018-09-19 $6.11 $6.15 $6.11 $6.15 $4.58 86,223
2018-09-18 $6.13 $6.15 $6.09 $6.11 $4.55 182,670
2018-09-17 $6.16 $6.16 $6.12 $6.14 $4.57 101,142
2018-09-14 $6.14 $6.16 $6.12 $6.16 $4.58 87,526
2018-09-13 $6.16 $6.16 $6.10 $6.13 $4.56 101,182
2018-09-12 $6.16 $6.16 $6.14 $6.16 $4.56 94,480
2018-09-11 $6.15 $6.17 $6.14 $6.17 $4.56 247,985
2018-09-10 $6.14 $6.16 $6.12 $6.12 $4.53 178,687
2018-09-07 $6.14 $6.15 $6.12 $6.15 $4.55 216,810
2018-09-06 $6.09 $6.13 $6.09 $6.13 $4.53 120,323
2018-09-05 $6.08 $6.11 $6.07 $6.11 $4.52 227,037
2018-09-04 $6.07 $6.08 $6.05 $6.05 $4.48 141,054
2018-08-31 $6.06 $6.08 $6.05 $6.06 $4.48 159,133
2018-08-30 $6.09 $6.11 $6.06 $6.06 $4.48 146,727
2018-08-29 $6.10 $6.12 $6.09 $6.09 $4.50 151,539
2018-08-28 $6.13 $6.14 $6.09 $6.11 $4.52 111,771
2018-08-27 $6.13 $6.14 $6.11 $6.13 $4.53 124,416
2018-08-24 $6.12 $6.15 $6.12 $6.13 $4.53 73,255
2018-08-23 $6.12 $6.15 $6.10 $6.10 $4.51 114,040
2018-08-22 $6.15 $6.15 $6.12 $6.14 $4.54 96,765
2018-08-21 $6.14 $6.16 $6.12 $6.14 $4.54 133,315
2018-08-20 $6.16 $6.17 $6.13 $6.13 $4.53 71,165
2018-08-17 $6.15 $6.16 $6.13 $6.14 $4.54 99,659
2018-08-16 $6.14 $6.16 $6.14 $6.14 $4.54 108,046
2018-08-15 $6.13 $6.14 $6.11 $6.14 $4.54 85,344
2018-08-14 $6.14 $6.14 $6.11 $6.14 $4.54 86,297
2018-08-13 $6.14 $6.16 $6.13 $6.16 $4.53 139,543
2018-08-10 $6.15 $6.17 $6.14 $6.15 $4.52 125,060
2018-08-09 $6.15 $6.16 $6.14 $6.14 $4.52 155,798
2018-08-08 $6.15 $6.16 $6.12 $6.14 $4.52 96,874
2018-08-07 $6.15 $6.17 $6.15 $6.16 $4.53 92,716
2018-08-06 $6.16 $6.17 $6.14 $6.16 $4.53 103,703
2018-08-03 $6.15 $6.17 $6.15 $6.15 $4.52 77,031
2018-08-02 $6.14 $6.16 $6.13 $6.14 $4.52 56,159
2018-08-01 $6.13 $6.16 $6.12 $6.14 $4.52 240,729
2018-07-31 $6.15 $6.16 $6.13 $6.13 $4.51 114,085
2018-07-30 $6.15 $6.17 $6.15 $6.16 $4.53 75,178
2018-07-27 $6.19 $6.20 $6.15 $6.15 $4.52 81,341
2018-07-26 $6.19 $6.20 $6.17 $6.20 $4.56 63,957
2018-07-25 $6.20 $6.20 $6.15 $6.19 $4.55 64,505
2018-07-24 $6.18 $6.19 $6.16 $6.19 $4.55 121,821
2018-07-23 $6.14 $6.16 $6.14 $6.16 $4.53 101,089
2018-07-20 $6.16 $6.17 $6.14 $6.15 $4.52 89,741
2018-07-19 $6.15 $6.17 $6.14 $6.16 $4.53 95,000
2018-07-18 $6.15 $6.17 $6.13 $6.15 $4.52 153,933
2018-07-17 $6.13 $6.15 $6.11 $6.15 $4.52 79,232
2018-07-16 $6.14 $6.14 $6.10 $6.12 $4.50 148,542
2018-07-13 $6.13 $6.15 $6.10 $6.12 $4.50 192,349
2018-07-12 $6.18 $6.18 $6.12 $6.14 $4.52 173,994
2018-07-11 $6.19 $6.19 $6.16 $6.18 $4.52 280,531
2018-07-10 $6.21 $6.21 $6.17 $6.19 $4.53 253,324
2018-07-09 $6.22 $6.23 $6.19 $6.20 $4.54 165,202
2018-07-06 $6.23 $6.23 $6.20 $6.20 $4.54 282,676
2018-07-05 $6.23 $6.23 $6.20 $6.22 $4.55 211,337
2018-07-03 $6.24 $6.25 $6.22 $6.23 $4.56 63,244
2018-07-02 $6.26 $6.27 $6.20 $6.21 $4.54 153,242
2018-06-29 $6.28 $6.28 $6.23 $6.23 $4.56 228,338
2018-06-28 $6.31 $6.31 $6.24 $6.26 $4.58 360,490
2018-06-27 $6.35 $6.35 $6.30 $6.30 $4.61 143,584
2018-06-26 $6.36 $6.36 $6.32 $6.32 $4.62 104,188
2018-06-25 $6.38 $6.38 $6.33 $6.35 $4.65 64,973
2018-06-22 $6.38 $6.40 $6.36 $6.37 $4.66 110,622
2018-06-21 $6.37 $6.39 $6.34 $6.36 $4.65 145,886
2018-06-20 $6.37 $6.39 $6.36 $6.38 $4.67 114,335
2018-06-19 $6.38 $6.40 $6.34 $6.36 $4.65 98,904
2018-06-18 $6.40 $6.41 $6.37 $6.38 $4.67 63,854
2018-06-15 $6.40 $6.43 $6.39 $6.40 $4.68 89,654
2018-06-14 $6.43 $6.43 $6.36 $6.40 $4.68 140,406
2018-06-13 $6.44 $6.46 $6.40 $6.44 $4.69 113,522
2018-06-12 $6.44 $6.44 $6.41 $6.44 $4.69 68,574
2018-06-11 $6.44 $6.44 $6.41 $6.42 $4.67 147,085
2018-06-08 $6.43 $6.44 $6.41 $6.42 $4.67 110,742
2018-06-07 $6.42 $6.44 $6.40 $6.42 $4.67 90,971
2018-06-06 $6.40 $6.43 $6.40 $6.43 $4.68 75,845
2018-06-05 $6.45 $6.47 $6.39 $6.42 $4.67 175,751
2018-06-04 $6.49 $6.51 $6.41 $6.46 $4.70 306,122
2018-06-01 $6.52 $6.52 $6.50 $6.51 $4.74 84,554
2018-05-31 $6.51 $6.51 $6.50 $6.51 $4.74 80,449
2018-05-30 $6.50 $6.52 $6.49 $6.51 $4.74 77,768
2018-05-29 $6.50 $6.50 $6.47 $6.49 $4.72 83,412
2018-05-25 $6.49 $6.51 $6.49 $6.49 $4.72 49,676
2018-05-24 $6.53 $6.53 $6.48 $6.50 $4.73 163,105
2018-05-23 $6.51 $6.53 $6.49 $6.53 $4.75 69,368
2018-05-22 $6.52 $6.53 $6.50 $6.51 $4.74 68,790
2018-05-21 $6.51 $6.54 $6.49 $6.51 $4.74 99,890
2018-05-18 $6.50 $6.51 $6.46 $6.51 $4.74 108,230
2018-05-17 $6.47 $6.50 $6.46 $6.50 $4.73 132,197
2018-05-16 $6.45 $6.49 $6.45 $6.47 $4.71 121,382
2018-05-15 $6.42 $6.48 $6.42 $6.44 $4.69 108,655
2018-05-14 $6.49 $6.51 $6.44 $6.44 $4.69 85,205
2018-05-11 $6.53 $6.54 $6.48 $6.49 $4.70 98,986
2018-05-10 $6.52 $6.54 $6.49 $6.53 $4.73 241,278
2018-05-09 $6.56 $6.57 $6.52 $6.52 $4.72 95,528
2018-05-08 $6.57 $6.60 $6.56 $6.56 $4.75 112,373
2018-05-07 $6.62 $6.63 $6.58 $6.58 $4.76 39,266
2018-05-04 $6.62 $6.63 $6.60 $6.63 $4.80 81,790
2018-05-03 $6.63 $6.63 $6.60 $6.60 $4.78 54,249
2018-05-02 $6.63 $6.63 $6.57 $6.63 $4.80 97,077
2018-05-01 $6.58 $6.63 $6.57 $6.63 $4.80 92,397
2018-04-30 $6.58 $6.59 $6.54 $6.59 $4.77 75,192
2018-04-27 $6.59 $6.60 $6.55 $6.58 $4.76 66,210
2018-04-26 $6.55 $6.59 $6.54 $6.59 $4.77 46,288
2018-04-25 $6.52 $6.55 $6.51 $6.55 $4.74 61,233
2018-04-24 $6.54 $6.56 $6.52 $6.52 $4.72 116,144
2018-04-23 $6.55 $6.57 $6.53 $6.54 $4.73 109,022
2018-04-20 $6.57 $6.58 $6.54 $6.54 $4.73 52,605
2018-04-19 $6.61 $6.61 $6.58 $6.58 $4.76 62,874
2018-04-18 $6.64 $6.65 $6.58 $6.60 $4.78 79,846
2018-04-17 $6.62 $6.65 $6.62 $6.63 $4.80 83,694
2018-04-16 $6.59 $6.62 $6.59 $6.61 $4.78 62,219
2018-04-13 $6.59 $6.60 $6.57 $6.59 $4.77 45,613
2018-04-12 $6.59 $6.59 $6.57 $6.58 $4.76 97,538
2018-04-11 $6.58 $6.62 $6.57 $6.61 $4.76 100,774
2018-04-10 $6.54 $6.58 $6.54 $6.58 $4.74 66,222
2018-04-09 $6.55 $6.56 $6.52 $6.54 $4.71 77,052
2018-04-06 $6.55 $6.56 $6.53 $6.53 $4.70 47,649
2018-04-05 $6.56 $6.56 $6.53 $6.56 $4.72 67,368
2018-04-04 $6.53 $6.56 $6.53 $6.55 $4.71 56,524
2018-04-03 $6.56 $6.57 $6.53 $6.56 $4.72 105,028
2018-04-02 $6.56 $6.58 $6.52 $6.54 $4.71 83,956
2018-03-29 $6.54 $6.58 $6.54 $6.55 $4.71 154,419
2018-03-28 $6.51 $6.54 $6.49 $6.53 $4.70 184,119
2018-03-27 $6.50 $6.52 $6.48 $6.50 $4.68 81,999
2018-03-26 $6.45 $6.49 $6.45 $6.49 $4.67 49,511
2018-03-23 $6.43 $6.46 $6.43 $6.46 $4.65 85,435
2018-03-22 $6.43 $6.44 $6.41 $6.43 $4.63 35,291
2018-03-21 $6.44 $6.45 $6.41 $6.42 $4.62 71,054
2018-03-20 $6.45 $6.45 $6.41 $6.44 $4.63 60,468
2018-03-19 $6.45 $6.46 $6.42 $6.44 $4.63 52,238
2018-03-16 $6.48 $6.48 $6.44 $6.46 $4.65 41,530
2018-03-15 $6.48 $6.48 $6.44 $6.47 $4.66 56,034
2018-03-14 $6.47 $6.48 $6.45 $6.46 $4.65 121,337
2018-03-13 $6.52 $6.54 $6.47 $6.48 $4.64 92,791
2018-03-12 $6.52 $6.53 $6.50 $6.53 $4.67 62,206
2018-03-09 $6.49 $6.52 $6.49 $6.52 $4.67 104,385
2018-03-08 $6.50 $6.52 $6.46 $6.49 $4.64 75,151
2018-03-07 $6.49 $6.50 $6.46 $6.50 $4.65 72,959
2018-03-06 $6.50 $6.51 $6.46 $6.50 $4.65 85,745
2018-03-05 $6.45 $6.50 $6.44 $6.50 $4.65 63,608
2018-03-02 $6.48 $6.49 $6.45 $6.47 $4.63 116,500
2018-03-01 $6.49 $6.51 $6.47 $6.49 $4.64 102,641
2018-02-28 $6.46 $6.50 $6.46 $6.49 $4.64 227,455
2018-02-27 $6.43 $6.46 $6.43 $6.46 $4.62 165,848
2018-02-26 $6.44 $6.44 $6.39 $6.43 $4.60 111,538
2018-02-23 $6.42 $6.46 $6.39 $6.40 $4.58 146,969
2018-02-22 $6.42 $6.44 $6.42 $6.44 $4.61 54,666
2018-02-21 $6.39 $6.42 $6.38 $6.42 $4.59 85,655
2018-02-20 $6.38 $6.41 $6.37 $6.38 $4.57 69,668
2018-02-16 $6.38 $6.38 $6.37 $6.38 $4.57 48,399
2018-02-15 $6.34 $6.37 $6.32 $6.37 $4.56 115,856
2018-02-14 $6.35 $6.36 $6.31 $6.35 $4.54 93,304
2018-02-13 $6.36 $6.39 $6.35 $6.38 $4.54 136,180
2018-02-12 $6.36 $6.36 $6.33 $6.35 $4.52 91,450
2018-02-09 $6.34 $6.35 $6.28 $6.31 $4.49 128,605
2018-02-08 $6.39 $6.41 $6.33 $6.34 $4.51 49,067
2018-02-07 $6.31 $6.40 $6.31 $6.37 $4.53 222,952
2018-02-06 $6.38 $6.42 $6.35 $6.37 $4.53 114,265
2018-02-05 $6.46 $6.48 $6.38 $6.40 $4.55 104,569
2018-02-02 $6.42 $6.48 $6.42 $6.48 $4.61 82,136
2018-02-01 $6.44 $6.46 $6.41 $6.43 $4.57 102,602
2018-01-31 $6.43 $6.44 $6.39 $6.43 $4.57 101,797
2018-01-30 $6.46 $6.46 $6.40 $6.43 $4.57 94,234
2018-01-29 $6.50 $6.50 $6.43 $6.46 $4.59 101,605
2018-01-26 $6.51 $6.52 $6.47 $6.49 $4.62 71,722
2018-01-25 $6.53 $6.55 $6.49 $6.50 $4.62 64,103
2018-01-24 $6.50 $6.56 $6.49 $6.56 $4.67 153,819
2018-01-23 $6.51 $6.53 $6.49 $6.51 $4.63 109,118
2018-01-22 $6.46 $6.51 $6.45 $6.50 $4.62 119,329
2018-01-19 $6.45 $6.47 $6.42 $6.43 $4.57 154,943
2018-01-18 $6.51 $6.51 $6.44 $6.47 $4.60 85,271
2018-01-17 $6.50 $6.52 $6.49 $6.49 $4.62 80,671
2018-01-16 $6.48 $6.51 $6.47 $6.49 $4.62 104,140
2018-01-12 $6.48 $6.50 $6.43 $6.48 $4.61 131,572
2018-01-11 $6.45 $6.49 $6.44 $6.49 $4.62 116,655
2018-01-10 $6.48 $6.48 $6.45 $6.46 $4.57 85,900
2018-01-09 $6.48 $6.53 $6.47 $6.47 $4.57 174,273
2018-01-08 $6.49 $6.53 $6.48 $6.49 $4.59 109,360
2018-01-05 $6.55 $6.56 $6.49 $6.49 $4.59 89,068
2018-01-04 $6.57 $6.59 $6.54 $6.56 $4.64 105,013
2018-01-03 $6.55 $6.58 $6.54 $6.56 $4.64 85,999
2018-01-02 $6.54 $6.56 $6.53 $6.53 $4.62 131,890
2017-12-29 $6.53 $6.56 $6.49 $6.51 $4.60 137,011
2017-12-28 $6.52 $6.53 $6.48 $6.53 $4.62 114,454
2017-12-27 $6.47 $6.52 $6.47 $6.51 $4.60 128,235
2017-12-26 $6.50 $6.51 $6.47 $6.49 $4.59 173,476
2017-12-22 $6.47 $6.49 $6.46 $6.49 $4.59 128,151
2017-12-21 $6.45 $6.47 $6.43 $6.47 $4.57 157,898
2017-12-20 $6.45 $6.48 $6.43 $6.47 $4.57 225,935
2017-12-19 $6.43 $6.46 $6.41 $6.44 $4.55 143,047
2017-12-18 $6.42 $6.46 $6.38 $6.42 $4.54 216,057
2017-12-15 $6.45 $6.46 $6.40 $6.41 $4.53 117,876
2017-12-14 $6.44 $6.46 $6.43 $6.43 $4.54 103,942
2017-12-13 $6.51 $6.51 $6.45 $6.49 $4.56 143,439
2017-12-12 $6.52 $6.53 $6.49 $6.50 $4.57 98,854
2017-12-11 $6.51 $6.53 $6.50 $6.52 $4.58 113,909
2017-12-08 $6.48 $6.51 $6.48 $6.51 $4.57 134,273
2017-12-07 $6.48 $6.48 $6.42 $6.47 $4.55 128,665
2017-12-06 $6.44 $6.48 $6.43 $6.48 $4.55 83,513
2017-12-05 $6.43 $6.46 $6.41 $6.44 $4.52 79,507
2017-12-04 $6.41 $6.44 $6.41 $6.43 $4.52 134,712
2017-12-01 $6.36 $6.41 $6.33 $6.41 $4.50 165,144
2017-11-30 $6.35 $6.36 $6.33 $6.35 $4.46 239,868
2017-11-29 $6.42 $6.44 $6.30 $6.36 $4.47 394,849
2017-11-28 $6.43 $6.45 $6.42 $6.42 $4.51 78,368
2017-11-27 $6.47 $6.50 $6.43 $6.44 $4.52 98,994
2017-11-24 $6.44 $6.49 $6.44 $6.48 $4.55 48,118
2017-11-22 $6.43 $6.46 $6.41 $6.42 $4.51 64,750
2017-11-21 $6.41 $6.42 $6.39 $6.41 $4.50 89,890
2017-11-20 $6.47 $6.47 $6.38 $6.43 $4.52 180,150
2017-11-17 $6.45 $6.49 $6.45 $6.47 $4.55 97,086
2017-11-16 $6.43 $6.46 $6.42 $6.46 $4.54 152,469
2017-11-15 $6.42 $6.43 $6.36 $6.39 $4.49 221,600
2017-11-14 $6.48 $6.50 $6.41 $6.44 $4.52 163,162
2017-11-13 $6.56 $6.56 $6.51 $6.52 $4.55 132,457
2017-11-10 $6.63 $6.65 $6.50 $6.56 $4.58 292,483
2017-11-09 $6.70 $6.70 $6.62 $6.63 $4.63 158,320
2017-11-08 $6.75 $6.75 $6.70 $6.71 $4.69 81,619
2017-11-07 $6.72 $6.74 $6.72 $6.74 $4.71 82,060
2017-11-06 $6.75 $6.75 $6.71 $6.72 $4.69 91,193
2017-11-03 $6.78 $6.78 $6.74 $6.74 $4.71 72,093
2017-11-02 $6.76 $6.78 $6.73 $6.78 $4.73 108,863
2017-11-01 $6.78 $6.81 $6.74 $6.75 $4.71 84,325
2017-10-31 $6.81 $6.81 $6.77 $6.78 $4.73 50,661
2017-10-30 $6.80 $6.81 $6.79 $6.81 $4.75 69,758
2017-10-27 $6.77 $6.80 $6.76 $6.79 $4.74 52,168
2017-10-26 $6.77 $6.79 $6.73 $6.77 $4.73 53,990
2017-10-25 $6.78 $6.79 $6.74 $6.75 $4.71 79,425
2017-10-24 $6.79 $6.82 $6.78 $6.79 $4.74 92,033
2017-10-23 $6.78 $6.83 $6.77 $6.77 $4.73 100,358
2017-10-20 $6.79 $6.81 $6.76 $6.81 $4.75 122,482
2017-10-19 $6.77 $6.79 $6.75 $6.79 $4.74 109,425
2017-10-18 $6.76 $6.78 $6.74 $6.77 $4.73 106,487
2017-10-17 $6.77 $6.79 $6.76 $6.76 $4.72 24,218
2017-10-16 $6.79 $6.81 $6.77 $6.79 $4.74 111,778
2017-10-13 $6.77 $6.79 $6.76 $6.76 $4.72 68,926
2017-10-12 $6.75 $6.77 $6.75 $6.77 $4.73 75,004
2017-10-11 $6.79 $6.82 $6.78 $6.79 $4.71 109,244
2017-10-10 $6.78 $6.81 $6.75 $6.78 $4.71 94,609
2017-10-09 $6.75 $6.78 $6.74 $6.77 $4.70 73,025
2017-10-06 $6.71 $6.75 $6.71 $6.75 $4.69 71,832
2017-10-05 $6.69 $6.73 $6.69 $6.72 $4.66 87,523
2017-10-04 $6.69 $6.71 $6.66 $6.70 $4.65 98,759
2017-10-03 $6.70 $6.70 $6.65 $6.70 $4.65 55,474
2017-10-02 $6.68 $6.71 $6.66 $6.69 $4.64 82,981
2017-09-29 $6.67 $6.70 $6.65 $6.69 $4.64 147,951
2017-09-28 $6.64 $6.67 $6.63 $6.66 $4.62 148,498
2017-09-27 $6.63 $6.65 $6.62 $6.64 $4.61 88,347
2017-09-26 $6.62 $6.65 $6.60 $6.63 $4.60 119,462
2017-09-25 $6.62 $6.64 $6.60 $6.62 $4.60 94,453
2017-09-22 $6.58 $6.63 $6.58 $6.63 $4.60 110,069
2017-09-21 $6.56 $6.60 $6.54 $6.60 $4.58 157,805
2017-09-20 $6.55 $6.58 $6.55 $6.56 $4.55 90,945
2017-09-19 $6.55 $6.58 $6.53 $6.58 $4.57 130,641
2017-09-18 $6.53 $6.57 $6.53 $6.54 $4.54 126,705
2017-09-15 $6.56 $6.59 $6.52 $6.53 $4.53 122,112
2017-09-14 $6.55 $6.57 $6.54 $6.54 $4.54 29,567
2017-09-13 $6.60 $6.63 $6.58 $6.59 $4.55 69,984
2017-09-12 $6.62 $6.63 $6.59 $6.61 $4.56 76,944
2017-09-11 $6.60 $6.62 $6.58 $6.61 $4.56 47,765
2017-09-08 $6.60 $6.60 $6.57 $6.57 $4.53 63,433
2017-09-07 $6.59 $6.63 $6.59 $6.63 $4.57 47,582
2017-09-06 $6.58 $6.60 $6.56 $6.58 $4.54 53,127
2017-09-05 $6.64 $6.65 $6.56 $6.59 $4.55 110,662
2017-09-01 $6.65 $6.66 $6.61 $6.65 $4.59 59,470
2017-08-31 $6.63 $6.65 $6.61 $6.64 $4.58 80,052
2017-08-30 $6.61 $6.63 $6.61 $6.62 $4.57 53,772
2017-08-29 $6.63 $6.65 $6.60 $6.61 $4.56 52,348
2017-08-28 $6.63 $6.65 $6.61 $6.65 $4.59 99,847
2017-08-25 $6.64 $6.65 $6.61 $6.61 $4.56 40,582
2017-08-24 $6.66 $6.66 $6.63 $6.63 $4.57 26,945
2017-08-23 $6.65 $6.66 $6.63 $6.65 $4.59 132,064
2017-08-22 $6.65 $6.65 $6.61 $6.63 $4.57 57,552
2017-08-21 $6.63 $6.66 $6.61 $6.63 $4.57 57,606
2017-08-18 $6.63 $6.66 $6.60 $6.63 $4.57 78,057
2017-08-17 $6.65 $6.66 $6.62 $6.62 $4.57 97,751
2017-08-16 $6.63 $6.68 $6.62 $6.62 $4.57 64,419
2017-08-15 $6.68 $6.68 $6.61 $6.64 $4.58 73,955
2017-08-14 $6.63 $6.69 $6.63 $6.67 $4.60 131,950
2017-08-11 $6.59 $6.62 $6.45 $6.62 $4.57 93,661
2017-08-10 $6.72 $6.72 $6.52 $6.59 $4.52 183,534
2017-08-09 $6.76 $6.76 $6.67 $6.70 $4.60 164,146
2017-08-08 $6.74 $6.77 $6.74 $6.76 $4.64 65,768
2017-08-07 $6.77 $6.78 $6.74 $6.74 $4.62 56,150
2017-08-04 $6.75 $6.80 $6.74 $6.74 $4.62 64,800
2017-08-03 $6.76 $6.79 $6.74 $6.76 $4.64 90,505
2017-08-02 $6.80 $6.80 $6.75 $6.76 $4.64 164,914
2017-08-01 $6.84 $6.87 $6.74 $6.77 $4.64 452,583
2017-07-31 $6.85 $6.87 $6.82 $6.83 $4.68 140,722
2017-07-28 $6.85 $6.87 $6.83 $6.83 $4.68 55,073
2017-07-27 $6.86 $6.88 $6.83 $6.84 $4.69 38,478
2017-07-26 $6.84 $6.87 $6.83 $6.84 $4.69 65,712
2017-07-25 $6.84 $6.84 $6.81 $6.82 $4.68 40,532
2017-07-24 $6.84 $6.85 $6.82 $6.82 $4.68 50,575
2017-07-21 $6.84 $6.86 $6.81 $6.86 $4.71 93,553
2017-07-20 $6.81 $6.85 $6.81 $6.84 $4.69 50,626
2017-07-19 $6.78 $6.85 $6.78 $6.80 $4.66 75,602
2017-07-18 $6.74 $6.82 $6.74 $6.76 $4.64 114,214
2017-07-17 $6.81 $6.84 $6.74 $6.75 $4.63 204,008
2017-07-14 $6.82 $6.83 $6.81 $6.83 $4.68 19,201
2017-07-13 $6.81 $6.83 $6.80 $6.81 $4.67 109,001
2017-07-12 $6.79 $6.81 $6.74 $6.79 $4.66 89,258
2017-07-11 $6.83 $6.84 $6.78 $6.80 $4.64 98,227
2017-07-10 $6.82 $6.84 $6.80 $6.84 $4.66 65,965
2017-07-07 $6.81 $6.84 $6.80 $6.82 $4.65 83,917
2017-07-06 $6.81 $6.83 $6.79 $6.82 $4.65 96,316
2017-07-05 $6.84 $6.84 $6.78 $6.83 $4.66 14,847
2017-07-03 $6.84 $6.84 $6.79 $6.82 $4.65 65,900
2017-06-30 $6.77 $6.82 $6.76 $6.82 $4.65 73,445
2017-06-29 $6.76 $6.77 $6.73 $6.74 $4.60 56,366
2017-06-28 $6.70 $6.78 $6.69 $6.78 $4.62 157,481
2017-06-27 $6.71 $6.72 $6.64 $6.70 $4.57 293,281
2017-06-26 $6.79 $6.82 $6.68 $6.71 $4.58 235,930
2017-06-23 $6.84 $6.84 $6.76 $6.80 $4.64 164,607
2017-06-22 $6.82 $6.87 $6.80 $6.84 $4.66 287,825
2017-06-21 $6.83 $6.86 $6.82 $6.82 $4.65 55,234
2017-06-20 $6.84 $6.88 $6.82 $6.83 $4.66 159,209
2017-06-19 $6.86 $6.89 $6.84 $6.85 $4.67 113,677
2017-06-16 $6.85 $6.85 $6.81 $6.85 $4.67 69,530
2017-06-15 $6.90 $6.90 $6.82 $6.85 $4.67 79,301
2017-06-14 $6.92 $6.92 $6.87 $6.90 $4.71 45,251
2017-06-13 $6.95 $6.95 $6.86 $6.92 $4.72 105,176
2017-06-12 $6.89 $6.98 $6.89 $6.98 $4.73 111,540
2017-06-09 $6.87 $6.91 $6.87 $6.89 $4.67 53,347
2017-06-08 $6.88 $6.90 $6.86 $6.90 $4.68 57,613
2017-06-07 $6.91 $6.92 $6.88 $6.88 $4.67 75,994
2017-06-06 $6.90 $6.91 $6.88 $6.91 $4.69 48,961
2017-06-05 $6.88 $6.90 $6.86 $6.90 $4.68 103,797
2017-06-02 $6.92 $6.92 $6.84 $6.84 $4.64 120,014
2017-06-01 $6.90 $6.93 $6.88 $6.92 $4.69 88,433
2017-05-31 $6.94 $6.94 $6.87 $6.90 $4.68 135,177
2017-05-30 $6.92 $6.94 $6.90 $6.94 $4.71 91,370
2017-05-26 $6.96 $6.98 $6.91 $6.92 $4.69 148,130
2017-05-25 $6.94 $6.96 $6.92 $6.96 $4.72 117,610
2017-05-24 $6.94 $6.94 $6.89 $6.92 $4.69 240,776
2017-05-23 $6.94 $6.95 $6.92 $6.94 $4.71 92,024
2017-05-22 $6.89 $6.95 $6.88 $6.94 $4.71 143,483
2017-05-19 $6.92 $6.92 $6.86 $6.87 $4.66 86,964
2017-05-18 $6.89 $6.92 $6.86 $6.92 $4.69 124,744
2017-05-17 $6.90 $6.92 $6.86 $6.89 $4.67 88,187
2017-05-16 $6.94 $6.96 $6.91 $6.91 $4.69 85,635
2017-05-15 $6.97 $6.97 $6.91 $6.91 $4.69 69,001
2017-05-12 $6.91 $7.00 $6.91 $6.94 $4.71 187,433
2017-05-11 $6.87 $6.95 $6.87 $6.91 $4.69 97,240
2017-05-10 $6.93 $6.95 $6.90 $6.95 $4.69 144,232
2017-05-09 $6.88 $6.94 $6.88 $6.94 $4.68 151,057
2017-05-08 $6.90 $6.91 $6.87 $6.88 $4.64 78,971
2017-05-05 $6.93 $6.93 $6.85 $6.89 $4.65 110,204
2017-05-04 $6.95 $6.95 $6.89 $6.91 $4.66 114,323
2017-05-03 $6.93 $6.96 $6.87 $6.94 $4.68 162,296
2017-05-02 $6.98 $6.98 $6.89 $6.92 $4.67 194,877
2017-05-01 $6.98 $6.98 $6.96 $6.96 $4.69 113,443
2017-04-28 $6.97 $6.98 $6.94 $6.98 $4.71 81,081
2017-04-27 $6.94 $6.98 $6.94 $6.97 $4.70 96,637
2017-04-26 $6.93 $6.98 $6.93 $6.94 $4.68 90,582
2017-04-25 $6.94 $6.97 $6.92 $6.94 $4.68 168,820
2017-04-24 $6.97 $6.98 $6.91 $6.93 $4.67 112,232
2017-04-21 $6.92 $6.94 $6.90 $6.94 $4.68 112,988
2017-04-20 $6.86 $6.92 $6.86 $6.92 $4.67 59,075
2017-04-19 $6.86 $6.94 $6.85 $6.85 $4.62 180,390
2017-04-18 $6.84 $6.87 $6.84 $6.86 $4.63 86,033
2017-04-17 $6.87 $6.88 $6.82 $6.82 $4.60 84,895
2017-04-13 $6.85 $6.88 $6.85 $6.87 $4.63 92,246
2017-04-12 $6.87 $6.88 $6.85 $6.85 $4.62 947
2017-04-11 $6.81 $6.88 $6.81 $6.87 $4.63 124,015
2017-04-10 $6.87 $6.87 $6.83 $6.85 $4.59 244,418
2017-04-07 $6.83 $6.85 $6.81 $6.85 $4.59 79,162
2017-04-06 $6.86 $6.86 $6.80 $6.83 $4.58 97,815
2017-04-05 $6.87 $6.87 $6.85 $6.85 $4.59 142,106
2017-04-04 $6.80 $6.86 $6.78 $6.86 $4.60 118,198
2017-04-03 $6.83 $6.86 $6.79 $6.80 $4.56 207,836
2017-03-31 $6.87 $6.90 $6.79 $6.79 $4.55 313,333
2017-03-30 $6.91 $6.92 $6.86 $6.87 $4.61 145,484
2017-03-29 $6.93 $6.94 $6.88 $6.90 $4.63 135,223
2017-03-28 $6.89 $6.91 $6.88 $6.91 $4.63 135,534
2017-03-27 $6.93 $6.95 $6.86 $6.87 $4.61 301,351
2017-03-24 $6.96 $7.00 $6.94 $6.95 $4.66 123,099
2017-03-23 $6.95 $6.97 $6.93 $6.96 $4.67 97,127
2017-03-22 $6.90 $6.95 $6.90 $6.95 $4.66 81,797
2017-03-21 $7.01 $7.01 $6.90 $6.90 $4.63 116,417
2017-03-20 $6.98 $7.02 $6.97 $7.01 $4.70 155,299
2017-03-17 $6.95 $7.00 $6.93 $6.98 $4.68 193,018
2017-03-16 $6.91 $6.95 $6.91 $6.93 $4.65 198,828
2017-03-15 $6.92 $6.93 $6.84 $6.91 $4.63 287,799
2017-03-14 $6.95 $6.99 $6.90 $6.91 $4.63 173,210
2017-03-13 $6.94 $7.00 $6.94 $6.96 $4.67 92,730
2017-03-10 $6.98 $7.02 $6.98 $6.99 $4.66 124,543
2017-03-09 $7.06 $7.07 $6.96 $6.98 $4.65 204,241
2017-03-08 $7.10 $7.11 $7.06 $7.06 $4.71 191,621
2017-03-07 $7.12 $7.12 $7.09 $7.11 $4.74 84,856
2017-03-06 $7.14 $7.16 $7.08 $7.11 $4.74 203,148
2017-03-03 $7.13 $7.16 $7.12 $7.14 $4.76 183,857
2017-03-02 $7.14 $7.16 $7.12 $7.13 $4.75 206,123
2017-03-01 $7.13 $7.15 $7.11 $7.11 $4.74 183,870
2017-02-28 $7.04 $7.12 $7.04 $7.12 $4.75 241,685
2017-02-27 $7.03 $7.05 $7.01 $7.04 $4.69 134,184
2017-02-24 $7.05 $7.06 $7.00 $7.01 $4.67 250,817
2017-02-23 $7.04 $7.05 $7.03 $7.04 $4.69 154,571
2017-02-22 $7.00 $7.02 $6.99 $7.02 $4.68 244,531
2017-02-21 $7.05 $7.07 $6.99 $6.99 $4.66 213,797
2017-02-17 $7.03 $7.05 $7.02 $7.04 $4.69 140,996
2017-02-16 $7.04 $7.04 $6.99 $7.02 $4.68 165,167
2017-02-15 $6.98 $7.04 $6.97 $7.03 $4.69 266,685
2017-02-14 $6.96 $6.97 $6.91 $6.97 $4.65 156,944
2017-02-13 $6.96 $6.97 $6.92 $6.95 $4.63 246,799
2017-02-10 $7.00 $7.01 $6.95 $6.97 $4.62 241,103
2017-02-09 $6.98 $7.00 $6.97 $6.99 $4.63 250,438
2017-02-08 $6.99 $6.99 $6.92 $6.96 $4.61 198,236
2017-02-07 $6.97 $6.99 $6.96 $6.97 $4.62 177,854
2017-02-06 $6.98 $6.98 $6.94 $6.97 $4.62 148,142
2017-02-03 $6.99 $7.00 $6.92 $6.96 $4.61 279,427
2017-02-02 $7.00 $7.00 $6.95 $6.98 $4.63 242,936
2017-02-01 $6.94 $7.00 $6.92 $7.00 $4.64 204,458
2017-01-31 $6.89 $6.93 $6.88 $6.93 $4.59 127,052
2017-01-30 $6.92 $6.94 $6.88 $6.90 $4.57 239,711
2017-01-27 $6.92 $6.93 $6.90 $6.91 $4.58 27,171
2017-01-26 $6.92 $6.93 $6.89 $6.91 $4.58 39,138
2017-01-25 $6.92 $6.95 $6.90 $6.90 $4.57 349,170
2017-01-24 $6.85 $6.92 $6.85 $6.90 $4.57 275,581
2017-01-23 $6.84 $6.88 $6.83 $6.83 $4.53 131,140
2017-01-20 $6.88 $6.88 $6.80 $6.81 $4.51 207,981
2017-01-19 $6.90 $6.90 $6.84 $6.86 $4.55 139,408
2017-01-18 $6.90 $6.90 $6.87 $6.89 $4.57 248,840
2017-01-17 $6.87 $6.89 $6.85 $6.89 $4.57 198,102
2017-01-13 $6.88 $6.89 $6.87 $6.88 $4.56 174,104
2017-01-12 $6.87 $6.87 $6.82 $6.86 $4.55 145,144
2017-01-11 $6.91 $6.91 $6.83 $6.84 $4.53 181,073
2017-01-10 $6.90 $6.94 $6.89 $6.90 $4.55 199,628
2017-01-09 $6.91 $7.03 $6.78 $6.87 $4.53 424,015
2017-01-06 $6.89 $6.91 $6.87 $6.91 $4.55 57,253
2017-01-05 $6.91 $6.91 $6.86 $6.90 $4.55 47,959
2017-01-04 $6.89 $6.91 $6.86 $6.90 $4.55 388,223
2017-01-03 $6.84 $6.90 $6.81 $6.86 $4.52 294,851
2016-12-30 $6.80 $6.84 $6.78 $6.79 $4.47 232,568
2016-12-29 $6.76 $6.82 $6.74 $6.77 $4.46 145,184
2016-12-28 $6.77 $6.80 $6.77 $6.79 $4.47 191,573
2016-12-27 $6.71 $6.78 $6.71 $6.74 $4.44 143,774
2016-12-23 $6.73 $6.75 $6.70 $6.70 $4.42 181,855
2016-12-22 $6.74 $6.75 $6.67 $6.70 $4.42 223,393
2016-12-21 $6.74 $6.74 $6.67 $6.72 $4.43 169,329
2016-12-20 $6.79 $6.80 $6.70 $6.70 $4.42 68,176
2016-12-19 $6.74 $6.79 $6.72 $6.75 $4.45 67,470
2016-12-16 $6.70 $6.73 $6.68 $6.73 $4.44 161,187
2016-12-15 $6.64 $6.70 $6.64 $6.68 $4.40 149,405
2016-12-14 $6.62 $6.67 $6.60 $6.62 $4.36 219,492
2016-12-13 $6.65 $6.69 $6.53 $6.60 $4.35 308,316
2016-12-12 $6.74 $6.80 $6.66 $6.68 $4.38 423,958
2016-12-09 $6.70 $6.76 $6.70 $6.74 $4.42 228,271
2016-12-08 $6.71 $6.73 $6.69 $6.70 $4.39 184,493
2016-12-07 $6.62 $6.72 $6.62 $6.70 $4.39 189,899
2016-12-06 $6.60 $6.66 $6.58 $6.65 $4.36 179,575
2016-12-05 $6.59 $6.60 $6.58 $6.60 $4.32 92,523
2016-12-02 $6.58 $6.60 $6.56 $6.56 $4.30 121,134
2016-12-01 $6.56 $6.60 $6.53 $6.60 $4.32 147,688
2016-11-30 $6.59 $6.60 $6.51 $6.53 $4.28 387,856
2016-11-29 $6.58 $6.60 $6.57 $6.58 $4.31 115,245
2016-11-28 $6.60 $6.60 $6.57 $6.59 $4.32 123,407
2016-11-25 $6.59 $6.59 $6.58 $6.59 $4.32 111,140
2016-11-23 $6.55 $6.59 $6.54 $6.59 $4.32 154,118
2016-11-22 $6.55 $6.57 $6.52 $6.54 $4.28 96,195
2016-11-21 $6.53 $6.57 $6.52 $6.52 $4.27 116,369
2016-11-18 $6.50 $6.57 $6.49 $6.52 $4.27 215,265
2016-11-17 $6.48 $6.54 $6.48 $6.51 $4.26 126,698
2016-11-16 $6.44 $6.51 $6.44 $6.51 $4.26 111,104
2016-11-15 $6.45 $6.49 $6.44 $6.47 $4.24 139,738
2016-11-14 $6.44 $6.48 $6.42 $6.42 $4.21 195,239
2016-11-11 $6.26 $6.48 $6.26 $6.44 $4.22 178,313
2016-11-10 $6.37 $6.39 $6.29 $6.29 $4.12 164,876
2016-11-09 $6.40 $6.44 $6.37 $6.37 $4.15 127,021
2016-11-08 $6.42 $6.45 $6.40 $6.45 $4.20 98,792
2016-11-07 $6.49 $6.51 $6.42 $6.44 $4.19 253,427
2016-11-04 $6.37 $6.51 $6.37 $6.49 $4.23 426,589
2016-11-03 $6.36 $6.43 $6.36 $6.40 $4.17 97,735
2016-11-02 $6.40 $6.44 $6.35 $6.35 $4.14 139,336
2016-11-01 $6.51 $6.52 $6.43 $6.43 $4.19 70,606
2016-10-31 $6.43 $6.58 $6.43 $6.51 $4.24 161,832
2016-10-28 $6.43 $6.45 $6.41 $6.43 $4.19 144,374
2016-10-27 $6.56 $6.57 $6.45 $6.47 $4.21 192,965
2016-10-26 $6.55 $6.57 $6.53 $6.53 $4.25 152,634
2016-10-25 $6.49 $6.57 $6.48 $6.55 $4.27 197,756
2016-10-24 $6.45 $6.48 $6.43 $6.46 $4.21 113,071
2016-10-21 $6.40 $6.46 $6.39 $6.44 $4.19 155,641
2016-10-20 $6.36 $6.39 $6.36 $6.38 $4.15 20,218
2016-10-19 $6.36 $6.40 $6.36 $6.38 $4.15 14,808
2016-10-18 $6.35 $6.37 $6.33 $6.33 $4.12 71,372
2016-10-17 $6.38 $6.40 $6.34 $6.35 $4.14 98,177
2016-10-14 $6.37 $6.40 $6.36 $6.36 $4.14 112,971
2016-10-13 $6.43 $6.44 $6.36 $6.39 $4.16 133,083
2016-10-12 $6.46 $6.46 $6.43 $6.43 $4.19 64,282
2016-10-11 $6.52 $6.52 $6.46 $6.48 $4.20 135,856
2016-10-10 $6.51 $6.54 $6.50 $6.50 $4.21 55,890
2016-10-07 $6.49 $6.51 $6.47 $6.49 $4.20 119,723
2016-10-06 $6.50 $6.50 $6.46 $6.47 $4.19 69,712
2016-10-05 $6.50 $6.52 $6.48 $6.50 $4.21 129,300
2016-10-04 $6.55 $6.55 $6.47 $6.47 $4.19 155,498
2016-10-03 $6.57 $6.57 $6.51 $6.52 $4.22 159,539
2016-09-30 $6.51 $6.59 $6.51 $6.54 $4.23 232,745
2016-09-29 $6.50 $6.53 $6.48 $6.48 $4.20 136,622
2016-09-28 $6.49 $6.51 $6.47 $6.49 $4.20 227,321
2016-09-27 $6.44 $6.48 $6.43 $6.48 $4.20 160,573
2016-09-26 $6.43 $6.45 $6.42 $6.44 $4.17 97,403
2016-09-23 $6.41 $6.44 $6.41 $6.44 $4.17 165,636
2016-09-22 $6.36 $6.42 $6.33 $6.42 $4.16 156,443
2016-09-21 $6.29 $6.34 $6.29 $6.34 $4.10 232,819
2016-09-20 $6.27 $6.32 $6.25 $6.31 $4.09 111,104
2016-09-19 $6.22 $6.28 $6.20 $6.22 $4.03 146,129
2016-09-16 $6.18 $6.27 $6.18 $6.23 $4.03 131,843
2016-09-15 $6.21 $6.26 $6.20 $6.22 $4.03 144,668
2016-09-14 $6.20 $6.25 $6.15 $6.23 $4.03 122,694
2016-09-13 $6.30 $6.30 $6.15 $6.18 $4.00 294,622
2016-09-12 $6.33 $6.38 $6.28 $6.31 $4.06 125,605
2016-09-09 $6.37 $6.41 $6.35 $6.35 $4.09 137,071
2016-09-08 $6.36 $6.44 $6.35 $6.42 $4.13 246,678
2016-09-07 $6.31 $6.40 $6.31 $6.38 $4.11 100,621
2016-09-06 $6.35 $6.38 $6.30 $6.30 $4.05 148,520
2016-09-02 $6.36 $6.39 $6.33 $6.33 $4.07 183,672
2016-09-01 $6.37 $6.37 $6.31 $6.33 $4.07 111,858
2016-08-31 $6.34 $6.39 $6.33 $6.34 $4.08 136,643
2016-08-30 $6.35 $6.38 $6.33 $6.36 $4.09 114,533
2016-08-29 $6.35 $6.38 $6.33 $6.36 $4.09 248,689
2016-08-26 $6.33 $6.35 $6.28 $6.34 $4.08 132,049
2016-08-25 $6.31 $6.35 $6.30 $6.34 $4.08 225,252
2016-08-24 $6.30 $6.33 $6.27 $6.30 $4.05 116,977
2016-08-23 $6.28 $6.33 $6.27 $6.27 $4.03 215,733
2016-08-22 $6.27 $6.31 $6.25 $6.30 $4.05 167,984
2016-08-19 $6.25 $6.27 $6.25 $6.25 $4.02 46,648
2016-08-18 $6.24 $6.26 $6.24 $6.25 $4.02 15,709
2016-08-17 $6.24 $6.26 $6.24 $6.26 $4.03 28,272
2016-08-16 $6.22 $6.24 $6.21 $6.22 $4.00 51,527
2016-08-15 $6.20 $6.24 $6.20 $6.22 $4.00 126,192
2016-08-12 $6.15 $6.21 $6.15 $6.19 $3.98 96,932
2016-08-11 $6.12 $6.15 $6.12 $6.14 $3.95 129,563
2016-08-10 $6.19 $6.19 $6.15 $6.15 $3.93 121,118
2016-08-09 $6.21 $6.23 $6.16 $6.16 $3.94 90,632
2016-08-08 $6.21 $6.24 $6.19 $6.19 $3.96 103,619
2016-08-05 $6.24 $6.25 $6.21 $6.21 $3.97 115,017
2016-08-04 $6.24 $6.25 $6.20 $6.22 $3.98 85,351
2016-08-03 $6.21 $6.25 $6.20 $6.25 $4.00 93,725
2016-08-02 $6.21 $6.23 $6.17 $6.19 $3.96 137,563
2016-08-01 $6.26 $6.26 $6.18 $6.18 $3.95 112,618
2016-07-29 $6.25 $6.25 $6.20 $6.25 $4.00 212,128
2016-07-28 $6.23 $6.25 $6.20 $6.25 $4.00 108,038
2016-07-27 $6.24 $6.25 $6.19 $6.21 $3.97 83,128
2016-07-26 $6.20 $6.23 $6.20 $6.22 $3.98 63,023
2016-07-25 $6.21 $6.21 $6.19 $6.19 $3.96 34,685
2016-07-22 $6.20 $6.21 $6.18 $6.20 $3.97 58,204
2016-07-21 $6.18 $6.21 $6.16 $6.18 $3.95 110,855
2016-07-20 $6.13 $6.16 $6.13 $6.16 $3.94 136,245
2016-07-19 $6.12 $6.14 $6.12 $6.14 $3.93 88,219
2016-07-18 $6.09 $6.13 $6.09 $6.10 $3.90 81,661
2016-07-15 $6.11 $6.11 $6.05 $6.07 $3.88 115,944
2016-07-14 $6.14 $6.14 $6.07 $6.10 $3.90 138,935
2016-07-13 $6.11 $6.14 $6.08 $6.12 $3.92 217,454
2016-07-12 $6.09 $6.13 $6.09 $6.13 $3.90 138,937
2016-07-11 $6.06 $6.10 $6.06 $6.08 $3.87 69,046
2016-07-08 $6.08 $6.10 $6.06 $6.06 $3.85 96,665
2016-07-07 $6.05 $6.08 $6.03 $6.06 $3.86 195,955
2016-07-06 $6.01 $6.07 $6.00 $6.07 $3.86 110,556
2016-07-05 $6.01 $6.04 $5.99 $6.00 $3.82 145,236
2016-07-01 $6.06 $6.08 $6.03 $6.04 $3.84 104,781
2016-06-30 $5.99 $6.05 $5.99 $6.04 $3.84 81,456
2016-06-29 $5.99 $6.01 $5.98 $5.99 $3.81 201,872
2016-06-28 $5.99 $5.99 $5.92 $5.97 $3.80 85,455
2016-06-27 $6.02 $6.02 $5.91 $5.94 $3.78 110,092
2016-06-24 $6.01 $6.07 $5.99 $6.02 $3.83 221,889
2016-06-23 $6.06 $6.10 $6.06 $6.09 $3.87 101,235
2016-06-22 $6.05 $6.05 $6.02 $6.04 $3.84 92,761
2016-06-21 $6.05 $6.06 $6.02 $6.02 $3.83 115,013
2016-06-20 $6.05 $6.07 $6.03 $6.07 $3.86 107,358
2016-06-17 $6.01 $6.04 $6.00 $6.01 $3.82 127,550
2016-06-16 $6.06 $6.07 $6.01 $6.03 $3.84 109,027
2016-06-15 $6.06 $6.09 $6.05 $6.05 $3.85 67,729
2016-06-14 $6.04 $6.08 $6.04 $6.06 $3.85 70,192
2016-06-13 $6.14 $6.14 $6.07 $6.07 $3.86 60,102
2016-06-10 $6.14 $6.17 $6.12 $6.16 $3.89 147,403
2016-06-09 $6.13 $6.16 $6.12 $6.15 $3.89 177,268
2016-06-08 $6.10 $6.13 $6.09 $6.13 $3.88 181,786
2016-06-07 $6.10 $6.12 $6.07 $6.12 $3.87 133,486
2016-06-06 $6.08 $6.12 $6.07 $6.10 $3.86 85,752
2016-06-03 $6.08 $6.08 $6.07 $6.07 $3.84 53,707
2016-06-02 $6.09 $6.10 $6.04 $6.08 $3.84 132,801
2016-06-01 $6.05 $6.08 $6.04 $6.08 $3.84 90,247
2016-05-31 $6.03 $6.05 $6.01 $6.05 $3.83 160,769
2016-05-27 $6.02 $6.03 $6.00 $6.01 $3.80 84,674
2016-05-26 $6.05 $6.05 $6.00 $6.02 $3.81 131,183
2016-05-25 $5.99 $6.04 $5.99 $6.03 $3.81 125,789
2016-05-24 $5.96 $6.00 $5.96 $5.98 $3.78 101,993
2016-05-23 $5.97 $5.99 $5.96 $5.96 $3.77 79,427
2016-05-20 $5.90 $5.97 $5.90 $5.97 $3.77 52,312
2016-05-19 $5.90 $5.95 $5.86 $5.91 $3.74 182,710
2016-05-18 $5.88 $5.93 $5.87 $5.93 $3.75 111,566
2016-05-17 $5.93 $5.93 $5.88 $5.89 $3.72 96,351
2016-05-16 $5.91 $5.93 $5.89 $5.89 $3.72 140,128
2016-05-13 $5.92 $5.97 $5.89 $5.90 $3.73 374,337
2016-05-12 $5.90 $5.92 $5.88 $5.89 $3.72 89,447
2016-05-11 $5.96 $5.98 $5.88 $5.90 $3.73 258,835
2016-05-10 $6.00 $6.00 $5.95 $5.98 $3.76 184,534
2016-05-09 $5.95 $6.02 $5.92 $6.00 $3.77 133,193
2016-05-06 $5.97 $5.97 $5.94 $5.97 $3.75 93,322
2016-05-05 $5.99 $6.02 $5.96 $5.99 $3.77 110,115
2016-05-04 $5.99 $6.02 $5.94 $5.97 $3.75 178,632
2016-05-03 $6.02 $6.03 $5.95 $6.02 $3.78 192,926
2016-05-02 $6.03 $6.03 $5.96 $6.03 $3.79 199,061
2016-04-29 $5.99 $6.03 $5.98 $6.03 $3.79 61,711
2016-04-28 $5.98 $6.03 $5.97 $5.99 $3.77 87,118
2016-04-27 $5.98 $6.03 $5.98 $6.00 $3.77 97,422
2016-04-26 $5.96 $6.02 $5.95 $6.00 $3.77 157,282
2016-04-25 $5.93 $6.00 $5.92 $5.98 $3.76 127,412
2016-04-22 $5.96 $5.96 $5.94 $5.95 $3.74 107,931
2016-04-21 $5.92 $5.96 $5.92 $5.96 $3.75 98,063
2016-04-20 $5.91 $5.93 $5.90 $5.92 $3.72 92,203
2016-04-19 $5.88 $5.95 $5.88 $5.93 $3.73 87,235
2016-04-18 $5.84 $5.90 $5.84 $5.89 $3.70 114,680
2016-04-15 $5.93 $5.93 $5.86 $5.87 $3.69 160,061
2016-04-14 $5.95 $5.96 $5.88 $5.91 $3.71 114,145
2016-04-13 $5.93 $5.95 $5.93 $5.95 $3.74 53,785
2016-04-12 $5.92 $5.99 $5.91 $5.98 $3.74 237,363
2016-04-11 $5.86 $5.93 $5.86 $5.91 $3.69 149,910
2016-04-08 $5.84 $5.88 $5.84 $5.86 $3.66 108,037
2016-04-07 $5.85 $5.88 $5.84 $5.86 $3.66 72,485
2016-04-06 $5.81 $5.90 $5.79 $5.87 $3.67 146,733
2016-04-05 $5.78 $5.81 $5.76 $5.79 $3.62 105,675
2016-04-04 $5.89 $5.89 $5.79 $5.79 $3.62 148,424
2016-04-01 $5.90 $5.90 $5.85 $5.86 $3.66 74,988
2016-03-31 $5.84 $5.90 $5.84 $5.90 $3.69 86,460
2016-03-30 $5.80 $5.89 $5.79 $5.87 $3.67 165,611
2016-03-29 $5.77 $5.82 $5.75 $5.81 $3.63 194,467
2016-03-28 $5.80 $5.81 $5.75 $5.75 $3.59 264,961
2016-03-24 $5.86 $5.86 $5.77 $5.80 $3.62 201,197
2016-03-23 $5.94 $5.94 $5.86 $5.86 $3.66 102,979
2016-03-22 $5.95 $5.96 $5.93 $5.93 $3.71 97,384
2016-03-21 $5.95 $5.98 $5.94 $5.96 $3.72 100,353
2016-03-18 $5.91 $5.95 $5.91 $5.93 $3.71 189,046
2016-03-17 $5.92 $5.97 $5.91 $5.91 $3.69 217,175
2016-03-16 $5.87 $5.96 $5.86 $5.94 $3.71 288,410
2016-03-15 $5.83 $5.87 $5.81 $5.87 $3.67 225,693
2016-03-14 $5.73 $5.85 $5.72 $5.84 $3.65 509,469
2016-03-11 $5.67 $5.71 $5.67 $5.71 $3.57 158,183
2016-03-10 $5.73 $5.74 $5.67 $5.68 $3.53 192,373
2016-03-09 $5.63 $5.72 $5.63 $5.72 $3.55 174,526
2016-03-08 $5.61 $5.64 $5.59 $5.61 $3.48 83,957
2016-03-07 $5.58 $5.61 $5.57 $5.61 $3.48 56,141
2016-03-04 $5.54 $5.58 $5.53 $5.57 $3.46 166,065
2016-03-03 $5.46 $5.54 $5.46 $5.54 $3.44 144,353
2016-03-02 $5.46 $5.48 $5.41 $5.48 $3.40 201,207
2016-03-01 $5.40 $5.46 $5.37 $5.46 $3.39 175,197
2016-02-29 $5.33 $5.36 $5.33 $5.36 $3.33 92,340
2016-02-26 $5.31 $5.34 $5.31 $5.34 $3.32 121,122
2016-02-25 $5.30 $5.33 $5.28 $5.31 $3.30 114,050
2016-02-24 $5.26 $5.33 $5.24 $5.33 $3.31 470,140
2016-02-23 $5.33 $5.33 $5.28 $5.29 $3.29 84,896
2016-02-22 $5.34 $5.34 $5.31 $5.32 $3.30 135,562
2016-02-19 $5.27 $5.34 $5.27 $5.32 $3.30 112,951
2016-02-18 $5.30 $5.31 $5.27 $5.31 $3.30 133,582
2016-02-17 $5.25 $5.32 $5.24 $5.30 $3.29 73,608
2016-02-16 $5.30 $5.30 $5.22 $5.24 $3.25 90,313
2016-02-12 $5.30 $5.33 $5.25 $5.25 $3.26 182,703
2016-02-11 $5.29 $5.31 $5.26 $5.30 $3.29 119,241
2016-02-10 $5.35 $5.37 $5.31 $5.33 $3.31 118,761
2016-02-09 $5.34 $5.40 $5.33 $5.38 $3.32 145,279
2016-02-08 $5.40 $5.42 $5.35 $5.37 $3.31 127,264
2016-02-05 $5.50 $5.50 $5.42 $5.43 $3.35 129,794
2016-02-04 $5.52 $5.53 $5.47 $5.50 $3.39 102,270
2016-02-03 $5.57 $5.57 $5.51 $5.55 $3.42 78,393
2016-02-02 $5.60 $5.60 $5.51 $5.55 $3.42 108,274
2016-02-01 $5.58 $5.60 $5.55 $5.60 $3.46 178,387
2016-01-29 $5.56 $5.57 $5.54 $5.57 $3.44 85,898
2016-01-28 $5.43 $5.55 $5.43 $5.55 $3.42 92,121
2016-01-27 $5.45 $5.49 $5.42 $5.42 $3.34 156,072
2016-01-26 $5.41 $5.46 $5.39 $5.46 $3.37 110,988
2016-01-25 $5.44 $5.44 $5.38 $5.38 $3.32 111,930
2016-01-22 $5.39 $5.44 $5.38 $5.43 $3.35 114,533
2016-01-21 $5.37 $5.39 $5.33 $5.38 $3.32 292,735
2016-01-20 $5.39 $5.40 $5.26 $5.36 $3.31 281,938
2016-01-19 $5.45 $5.47 $5.41 $5.44 $3.36 25,772
2016-01-15 $5.46 $5.46 $5.42 $5.45 $3.36 48,022
2016-01-14 $5.50 $5.56 $5.48 $5.51 $3.40 234,008
2016-01-13 $5.66 $5.66 $5.57 $5.57 $3.44 221,099
2016-01-12 $5.67 $5.72 $5.65 $5.70 $3.50 137,664
2016-01-11 $5.69 $5.71 $5.65 $5.67 $3.48 144,827
2016-01-08 $5.69 $5.72 $5.65 $5.71 $3.50 143,594
2016-01-07 $5.71 $5.74 $5.69 $5.69 $3.49 214,169
2016-01-06 $5.70 $5.78 $5.70 $5.76 $3.53 86,413
2016-01-05 $5.76 $5.76 $5.73 $5.74 $3.52 56,534
2016-01-04 $5.71 $5.75 $5.68 $5.75 $3.53 80,602
2015-12-31 $5.74 $5.78 $5.71 $5.77 $3.54 254,356
2015-12-30 $5.69 $5.76 $5.69 $5.74 $3.52 261,157
2015-12-29 $5.69 $5.73 $5.66 $5.69 $3.49 294,255
2015-12-28 $5.74 $5.74 $5.66 $5.70 $3.50 289,288
2015-12-24 $5.72 $5.76 $5.69 $5.75 $3.53 83,004
2015-12-23 $5.67 $5.73 $5.67 $5.72 $3.51 185,719
2015-12-22 $5.58 $5.67 $5.58 $5.65 $3.46 265,284
2015-12-21 $5.61 $5.64 $5.57 $5.58 $3.42 245,577
2015-12-18 $5.58 $5.61 $5.55 $5.59 $3.43 257,943
2015-12-17 $5.53 $5.59 $5.53 $5.58 $3.42 155,678
2015-12-16 $5.45 $5.57 $5.43 $5.54 $3.40 215,214
2015-12-15 $5.41 $5.47 $5.39 $5.46 $3.35 180,179
2015-12-14 $5.42 $5.43 $5.37 $5.39 $3.31 254,514
2015-12-11 $5.54 $5.54 $5.42 $5.43 $3.33 173,465
2015-12-10 $5.58 $5.59 $5.55 $5.57 $3.39 211,144
2015-12-09 $5.65 $5.66 $5.58 $5.61 $3.42 146,661
2015-12-08 $5.65 $5.67 $5.62 $5.65 $3.44 102,462
2015-12-07 $5.71 $5.71 $5.60 $5.65 $3.44 216,987
2015-12-04 $5.66 $5.72 $5.66 $5.72 $3.48 112,231
2015-12-03 $5.70 $5.70 $5.67 $5.67 $3.45 65,862
2015-12-02 $5.72 $5.75 $5.71 $5.71 $3.48 115,963
2015-12-01 $5.73 $5.75 $5.67 $5.72 $3.48 130,114
2015-11-30 $5.72 $5.74 $5.70 $5.72 $3.48 121,083
2015-11-27 $5.70 $5.73 $5.69 $5.72 $3.48 100,933
2015-11-25 $5.68 $5.69 $5.65 $5.69 $3.47 92,318
2015-11-24 $5.68 $5.69 $5.68 $5.69 $3.47 70,413
2015-11-23 $5.70 $5.71 $5.66 $5.70 $3.47 106,990
2015-11-20 $5.67 $5.69 $5.64 $5.69 $3.47 116,644
2015-11-19 $5.66 $5.69 $5.64 $5.66 $3.45 137,023
2015-11-18 $5.68 $5.69 $5.63 $5.66 $3.45 130,364
2015-11-17 $5.71 $5.72 $5.67 $5.68 $3.46 64,252
2015-11-16 $5.69 $5.72 $5.68 $5.71 $3.48 45,518
2015-11-13 $5.71 $5.71 $5.68 $5.70 $3.47 145,854
2015-11-12 $5.71 $5.75 $5.69 $5.69 $3.47 125,790
2015-11-11 $5.75 $5.76 $5.69 $5.72 $3.48 171,401
2015-11-10 $5.73 $5.79 $5.72 $5.75 $3.50 109,944
2015-11-09 $5.85 $5.85 $5.78 $5.80 $3.51 98,857
2015-11-06 $5.84 $5.88 $5.78 $5.87 $3.55 116,452
2015-11-05 $5.88 $5.90 $5.85 $5.87 $3.55 80,606
2015-11-04 $5.90 $5.91 $5.87 $5.88 $3.56 84,763
2015-11-03 $5.91 $5.92 $5.88 $5.92 $3.58 80,705
2015-11-02 $5.92 $5.93 $5.87 $5.93 $3.59 39,651
2015-10-30 $5.91 $5.93 $5.90 $5.92 $3.58 24,997
2015-10-29 $5.93 $5.96 $5.91 $5.95 $3.60 67,384
2015-10-28 $5.93 $5.95 $5.91 $5.93 $3.59 82,219
2015-10-27 $5.93 $5.94 $5.90 $5.93 $3.59 27,748
2015-10-26 $5.93 $5.95 $5.91 $5.92 $3.58 22,298
2015-10-23 $5.91 $5.94 $5.91 $5.94 $3.60 42,102
2015-10-22 $5.90 $5.94 $5.89 $5.89 $3.57 143,278
2015-10-21 $5.90 $5.91 $5.85 $5.88 $3.56 110,946
2015-10-20 $5.87 $5.92 $5.87 $5.90 $3.57 70,913
2015-10-19 $5.90 $5.94 $5.87 $5.87 $3.55 64,480
2015-10-16 $5.88 $5.90 $5.84 $5.89 $3.57 71,530
2015-10-15 $5.86 $5.88 $5.84 $5.88 $3.56 105,939
2015-10-14 $5.88 $5.89 $5.83 $5.88 $3.56 171,661
2015-10-13 $5.94 $5.94 $5.88 $5.91 $3.58 128,083
2015-10-12 $5.94 $5.98 $5.94 $5.97 $3.59 33,611
2015-10-09 $5.91 $5.99 $5.91 $5.97 $3.59 158,148
2015-10-08 $5.86 $5.93 $5.81 $5.93 $3.57 194,745
2015-10-07 $5.83 $5.86 $5.80 $5.85 $3.52 150,798
2015-10-06 $5.83 $5.84 $5.80 $5.82 $3.50 105,033
2015-10-05 $5.81 $5.84 $5.80 $5.83 $3.51 134,669
2015-10-02 $5.74 $5.86 $5.73 $5.82 $3.50 173,295
2015-10-01 $5.90 $5.90 $5.80 $5.84 $3.52 125,573
2015-09-30 $5.88 $5.91 $5.85 $5.91 $3.56 164,946
2015-09-29 $5.92 $5.94 $5.86 $5.88 $3.54 144,282
2015-09-28 $5.98 $5.98 $5.92 $5.92 $3.56 105,961
2015-09-25 $5.98 $5.99 $5.96 $5.98 $3.60 85,992
2015-09-24 $5.99 $6.00 $5.96 $5.97 $3.59 76,703
2015-09-23 $6.01 $6.04 $5.99 $5.99 $3.61 72,352
2015-09-22 $6.00 $6.02 $5.98 $6.02 $3.62 69,433
2015-09-21 $6.00 $6.04 $6.00 $6.02 $3.62 41,740
2015-09-18 $6.02 $6.06 $6.00 $6.03 $3.63 34,262
2015-09-17 $6.01 $6.06 $6.00 $6.05 $3.64 67,288
2015-09-16 $6.00 $6.03 $5.98 $6.03 $3.63 72,772
2015-09-15 $5.98 $6.01 $5.98 $5.99 $3.61 45,188
2015-09-14 $6.01 $6.02 $6.00 $6.00 $3.61 38,662
2015-09-11 $6.02 $6.04 $6.00 $6.02 $3.62 28,582
2015-09-10 $6.03 $6.09 $6.01 $6.05 $3.62 93,702
2015-09-09 $6.06 $6.07 $6.03 $6.03 $3.61 63,617
2015-09-08 $6.07 $6.11 $6.04 $6.06 $3.63 146,800

Nuveen Senior Income Fund (NSL) News Headlines

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.