BlackRock 2022 Global Income Opportunity Trust (BGIO) Exchange: NYSE
Data as of April 19, 2024
$2.63 ($0.00) 0.00%
BlackRock 2022 Global Income Opportunity Trust - Daily Information
Click for more stock information on BlackRock 2022 Global Income Opportunity Trust.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $2.63 |
| Previous Close | $2.63 |
| High | $2.64 |
| Low | $2.62 |
| Adjusted Open | $2.63 |
| Previous Adjusted Close | $2.63 |
| Adjusted High | $2.64 |
| Adjusted Low | $2.62 |
About BlackRock 2022 Global Income Opportunity Trust (BGIO)
BlackRock’s purpose is to help more and more people experience financial well-being. As a fiduciary to investors and a leading provider of financial technology, we help millions of people build savings that serve them throughout their lives by making investing easier and more affordable.
Invest in BlackRock 2022 Global Income Opportunity Trust (BGIO)
Historical Stock Data for BlackRock 2022 Global Income Opportunity Trust (BGIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | $2.63 | $2.64 | $2.62 | $2.63 | $2.63 | 227,195 |
| 2021-12-10 | $2.63 | $2.63 | $2.61 | $2.63 | $2.63 | 138,827 |
| 2021-12-09 | $2.61 | $2.62 | $2.61 | $2.61 | $2.61 | 114,796 |
| 2021-12-08 | $2.60 | $2.62 | $2.60 | $2.61 | $2.61 | 165,836 |
| 2021-12-07 | $2.61 | $2.62 | $2.58 | $2.60 | $2.60 | 701,208 |
| 2021-12-06 | $2.61 | $2.62 | $2.61 | $2.61 | $2.61 | 166,416 |
| 2021-12-03 | $2.61 | $2.62 | $2.61 | $2.61 | $2.61 | 84,921 |
| 2021-12-02 | $2.63 | $2.63 | $2.54 | $2.63 | $2.63 | 176,585 |
| 2021-12-01 | $2.66 | $2.66 | $2.61 | $2.62 | $2.62 | 50,382 |
| 2021-11-30 | $2.67 | $2.68 | $2.60 | $2.60 | $2.60 | 625,655 |
| 2021-11-29 | $2.60 | $2.65 | $2.60 | $2.62 | $2.62 | 238,174 |
| 2021-11-26 | $2.63 | $2.64 | $2.60 | $2.60 | $2.60 | 193,397 |
| 2021-11-24 | $2.60 | $2.62 | $2.60 | $2.60 | $2.60 | 116,978 |
| 2021-11-23 | $2.60 | $2.63 | $2.59 | $2.61 | $2.61 | 98,899 |
| 2021-11-22 | $2.60 | $2.62 | $2.59 | $2.60 | $2.60 | 133,114 |
| 2021-11-19 | $2.60 | $2.61 | $2.59 | $2.61 | $2.61 | 305,571 |
| 2021-11-18 | $2.60 | $2.61 | $2.59 | $2.61 | $2.61 | 81,120 |
| 2021-11-17 | $2.59 | $2.60 | $2.57 | $2.57 | $2.57 | 70,390 |
| 2021-11-16 | $2.59 | $2.61 | $2.46 | $2.46 | $2.46 | 146,424 |
| 2021-11-15 | $2.61 | $2.61 | $2.58 | $2.60 | $2.60 | 476,776 |
| 2021-11-12 | $2.59 | $2.62 | $2.58 | $2.61 | $2.61 | 141,926 |
| 2021-11-11 | $4.64 | $4.70 | $4.56 | $4.68 | $2.61 | 182,771 |
| 2021-11-10 | $4.67 | $4.69 | $4.65 | $4.69 | $2.62 | 98,874 |
| 2021-11-09 | $4.70 | $4.71 | $4.68 | $4.69 | $2.62 | 72,408 |
| 2021-11-08 | $4.69 | $4.70 | $4.66 | $4.69 | $2.62 | 77,371 |
| 2021-11-05 | $4.69 | $4.69 | $4.67 | $4.67 | $2.61 | 34,484 |
| 2021-11-04 | $4.70 | $4.70 | $4.67 | $4.68 | $2.61 | 67,059 |
| 2021-11-03 | $4.65 | $4.70 | $4.65 | $4.69 | $2.62 | 75,891 |
| 2021-11-02 | $4.64 | $4.68 | $4.64 | $4.67 | $2.61 | 72,145 |
| 2021-11-01 | $4.65 | $4.67 | $4.64 | $4.64 | $2.59 | 78,064 |
| 2021-10-29 | $4.73 | $4.73 | $4.65 | $4.66 | $2.60 | 126,096 |
| 2021-10-28 | $4.66 | $4.69 | $4.65 | $4.68 | $2.61 | 43,138 |
| 2021-10-27 | $4.66 | $4.67 | $4.64 | $4.67 | $2.61 | 53,334 |
| 2021-10-26 | $4.66 | $4.67 | $4.64 | $4.67 | $2.61 | 56,692 |
| 2021-10-25 | $4.66 | $4.66 | $4.64 | $4.64 | $2.59 | 71,547 |
| 2021-10-22 | $4.65 | $4.67 | $4.65 | $4.66 | $2.60 | 115,680 |
| 2021-10-21 | $4.64 | $4.66 | $4.64 | $4.65 | $2.59 | 37,816 |
| 2021-10-20 | $4.69 | $4.69 | $4.64 | $4.66 | $2.60 | 126,864 |
| 2021-10-19 | $4.66 | $4.70 | $4.66 | $4.68 | $2.61 | 103,547 |
| 2021-10-18 | $4.65 | $4.70 | $4.64 | $4.66 | $2.60 | 99,701 |
| 2021-10-15 | $4.65 | $4.68 | $4.64 | $4.66 | $2.60 | 229,521 |
| 2021-10-14 | $4.76 | $4.76 | $4.65 | $4.65 | $2.59 | 137,801 |
| 2021-10-13 | $5.20 | $5.21 | $5.16 | $5.18 | $2.61 | 141,150 |
| 2021-10-12 | $5.17 | $5.22 | $5.17 | $5.20 | $2.62 | 39,028 |
| 2021-10-11 | $5.19 | $5.25 | $5.16 | $5.16 | $2.60 | 97,423 |
| 2021-10-08 | $5.17 | $5.18 | $5.15 | $5.18 | $2.61 | 70,861 |
| 2021-10-07 | $5.15 | $5.16 | $5.14 | $5.16 | $2.60 | 72,921 |
| 2021-10-06 | $5.16 | $5.17 | $5.16 | $5.16 | $2.60 | 67,456 |
| 2021-10-05 | $5.18 | $5.18 | $5.16 | $5.16 | $2.60 | 40,958 |
| 2021-10-04 | $5.16 | $5.19 | $5.16 | $5.17 | $2.61 | 45,071 |
| 2021-10-01 | $5.21 | $5.21 | $5.14 | $5.14 | $2.59 | 60,214 |
| 2021-09-30 | $5.26 | $5.42 | $5.17 | $5.22 | $2.63 | 269,678 |
| 2021-09-29 | $5.17 | $5.18 | $5.16 | $5.17 | $2.61 | 38,961 |
| 2021-09-28 | $5.16 | $5.19 | $5.13 | $5.16 | $2.60 | 157,613 |
| 2021-09-27 | $5.16 | $5.16 | $5.15 | $5.16 | $2.60 | 31,618 |
| 2021-09-24 | $5.13 | $5.16 | $5.13 | $5.15 | $2.60 | 31,088 |
| 2021-09-23 | $5.14 | $5.19 | $5.14 | $5.16 | $2.60 | 61,615 |
| 2021-09-22 | $5.15 | $5.16 | $5.15 | $5.16 | $2.60 | 82,308 |
| 2021-09-21 | $5.17 | $5.18 | $5.15 | $5.15 | $2.60 | 76,994 |
| 2021-09-20 | $5.15 | $5.17 | $5.15 | $5.15 | $2.60 | 79,538 |
| 2021-09-17 | $5.17 | $5.18 | $5.14 | $5.16 | $2.60 | 46,896 |
| 2021-09-16 | $5.17 | $5.20 | $5.15 | $5.17 | $2.61 | 62,244 |
| 2021-09-15 | $5.18 | $5.21 | $5.16 | $5.18 | $2.61 | 88,666 |
| 2021-09-14 | $5.19 | $5.21 | $5.15 | $5.19 | $2.62 | 103,413 |
| 2021-09-13 | $6.69 | $6.73 | $6.68 | $6.72 | $2.61 | 58,618 |
| 2021-09-10 | $6.68 | $6.70 | $6.68 | $6.68 | $2.60 | 58,761 |
| 2021-09-09 | $6.68 | $6.69 | $6.67 | $6.68 | $2.60 | 59,605 |
| 2021-09-08 | $6.68 | $6.71 | $6.67 | $6.68 | $2.60 | 33,641 |
| 2021-09-07 | $6.69 | $6.72 | $6.67 | $6.69 | $2.60 | 72,627 |
| 2021-09-03 | $6.67 | $6.70 | $6.67 | $6.67 | $2.59 | 38,888 |
| 2021-09-02 | $6.69 | $6.70 | $6.66 | $6.67 | $2.59 | 83,843 |
| 2021-09-01 | $6.69 | $6.73 | $6.67 | $6.69 | $2.60 | 56,562 |
| 2021-08-31 | $6.78 | $6.78 | $6.68 | $6.68 | $2.60 | 160,515 |
| 2021-08-30 | $6.71 | $6.72 | $6.70 | $6.71 | $2.61 | 83,972 |
| 2021-08-27 | $6.68 | $6.73 | $6.66 | $6.72 | $2.61 | 43,809 |
| 2021-08-26 | $6.65 | $6.67 | $6.65 | $6.65 | $2.59 | 45,995 |
| 2021-08-25 | $6.65 | $6.71 | $6.64 | $6.69 | $2.60 | 92,710 |
| 2021-08-24 | $6.65 | $6.68 | $6.65 | $6.65 | $2.59 | 189,869 |
| 2021-08-23 | $6.65 | $6.66 | $6.63 | $6.65 | $2.59 | 125,312 |
| 2021-08-20 | $6.64 | $6.67 | $6.64 | $6.65 | $2.59 | 47,010 |
| 2021-08-19 | $6.64 | $6.67 | $6.64 | $6.65 | $2.59 | 121,608 |
| 2021-08-18 | $6.66 | $6.68 | $6.65 | $6.65 | $2.59 | 43,529 |
| 2021-08-17 | $6.65 | $6.69 | $6.65 | $6.66 | $2.59 | 85,474 |
| 2021-08-16 | $6.72 | $6.75 | $6.65 | $6.68 | $2.60 | 80,874 |
| 2021-08-13 | $6.78 | $6.78 | $6.70 | $6.74 | $2.62 | 64,533 |
| 2021-08-12 | $8.04 | $8.08 | $8.03 | $8.08 | $2.60 | 91,672 |
| 2021-08-11 | $8.08 | $8.13 | $8.01 | $8.03 | $2.59 | 81,951 |
| 2021-08-10 | $8.07 | $8.07 | $8.03 | $8.06 | $2.60 | 33,146 |
| 2021-08-09 | $7.99 | $8.05 | $7.99 | $8.04 | $2.59 | 52,225 |
| 2021-08-06 | $8.03 | $8.06 | $7.99 | $7.99 | $2.58 | 122,849 |
| 2021-08-05 | $8.06 | $8.07 | $8.03 | $8.06 | $2.60 | 84,569 |
| 2021-08-04 | $8.07 | $8.07 | $8.02 | $8.04 | $2.59 | 88,759 |
| 2021-08-03 | $8.01 | $8.04 | $8.00 | $8.04 | $2.59 | 187,037 |
| 2021-08-02 | $8.06 | $8.10 | $7.98 | $8.00 | $2.58 | 348,414 |
| 2021-07-30 | $8.16 | $8.16 | $8.05 | $8.10 | $2.61 | 150,633 |
| 2021-07-29 | $8.13 | $8.13 | $8.04 | $8.10 | $2.61 | 78,713 |
| 2021-07-28 | $8.03 | $8.14 | $8.03 | $8.10 | $2.61 | 50,130 |
| 2021-07-27 | $8.06 | $8.07 | $8.03 | $8.04 | $2.59 | 37,495 |
| 2021-07-26 | $8.02 | $8.08 | $8.02 | $8.07 | $2.60 | 44,781 |
| 2021-07-23 | $8.04 | $8.05 | $8.03 | $8.04 | $2.59 | 23,126 |
| 2021-07-22 | $8.01 | $8.09 | $8.01 | $8.07 | $2.60 | 45,555 |
| 2021-07-21 | $8.02 | $8.04 | $7.99 | $8.03 | $2.59 | 113,606 |
| 2021-07-20 | $8.02 | $8.17 | $8.00 | $8.03 | $2.59 | 107,263 |
| 2021-07-19 | $8.00 | $8.04 | $8.00 | $8.00 | $2.58 | 102,213 |
| 2021-07-16 | $8.05 | $8.07 | $7.96 | $8.03 | $2.59 | 107,204 |
| 2021-07-15 | $8.12 | $8.12 | $8.04 | $8.06 | $2.60 | 180,296 |
| 2021-07-14 | $8.60 | $8.60 | $8.10 | $8.20 | $2.64 | 192,474 |
| 2021-07-13 | $9.42 | $9.98 | $9.32 | $9.37 | $2.65 | 49,237 |
| 2021-07-12 | $9.32 | $9.38 | $9.29 | $9.38 | $2.65 | 61,271 |
| 2021-07-09 | $9.35 | $9.37 | $9.26 | $9.31 | $2.63 | 35,777 |
| 2021-07-08 | $9.28 | $9.33 | $9.26 | $9.32 | $2.63 | 31,026 |
| 2021-07-07 | $9.30 | $9.36 | $9.30 | $9.30 | $2.63 | 31,655 |
| 2021-07-06 | $9.28 | $9.29 | $9.27 | $9.29 | $2.62 | 83,389 |
| 2021-07-02 | $9.29 | $9.29 | $9.27 | $9.27 | $2.62 | 16,934 |
| 2021-07-01 | $9.29 | $9.29 | $9.23 | $9.27 | $2.62 | 74,480 |
| 2021-06-30 | $9.30 | $9.30 | $9.25 | $9.28 | $2.62 | 39,701 |
| 2021-06-29 | $9.33 | $9.35 | $9.24 | $9.26 | $2.62 | 106,007 |
| 2021-06-28 | $9.31 | $9.37 | $9.31 | $9.34 | $2.64 | 41,163 |
| 2021-06-25 | $9.34 | $9.41 | $9.33 | $9.41 | $2.66 | 19,349 |
| 2021-06-24 | $9.35 | $9.35 | $9.32 | $9.32 | $2.63 | 25,186 |
| 2021-06-23 | $9.37 | $9.37 | $9.31 | $9.31 | $2.63 | 17,702 |
| 2021-06-22 | $9.37 | $9.38 | $9.34 | $9.34 | $2.64 | 21,638 |
| 2021-06-21 | $9.34 | $9.37 | $9.30 | $9.37 | $2.65 | 57,147 |
| 2021-06-18 | $9.35 | $9.37 | $9.33 | $9.34 | $2.64 | 13,874 |
| 2021-06-17 | $9.39 | $9.41 | $9.34 | $9.37 | $2.65 | 14,266 |
| 2021-06-16 | $9.37 | $9.39 | $9.33 | $9.37 | $2.65 | 46,963 |
| 2021-06-15 | $9.33 | $9.40 | $9.31 | $9.36 | $2.64 | 46,805 |
| 2021-06-14 | $9.34 | $9.42 | $9.31 | $9.42 | $2.66 | 25,692 |
| 2021-06-11 | $9.38 | $9.45 | $9.35 | $9.39 | $2.64 | 47,677 |
| 2021-06-10 | $9.36 | $9.44 | $9.35 | $9.36 | $2.63 | 22,893 |
| 2021-06-09 | $9.34 | $9.40 | $9.34 | $9.36 | $2.63 | 15,311 |
| 2021-06-08 | $9.40 | $9.45 | $9.34 | $9.34 | $2.62 | 32,137 |
| 2021-06-07 | $9.40 | $9.45 | $9.36 | $9.38 | $2.64 | 26,968 |
| 2021-06-04 | $9.42 | $9.45 | $9.34 | $9.38 | $2.64 | 37,393 |
| 2021-06-03 | $9.38 | $9.42 | $9.34 | $9.42 | $2.65 | 24,258 |
| 2021-06-02 | $9.38 | $9.42 | $9.35 | $9.41 | $2.64 | 25,713 |
| 2021-06-01 | $9.36 | $9.39 | $9.33 | $9.37 | $2.63 | 18,626 |
| 2021-05-28 | $9.35 | $9.39 | $9.32 | $9.36 | $2.63 | 38,382 |
| 2021-05-27 | $9.28 | $9.32 | $9.27 | $9.30 | $2.61 | 33,897 |
| 2021-05-26 | $9.33 | $9.33 | $9.26 | $9.27 | $2.61 | 34,244 |
| 2021-05-25 | $9.39 | $9.40 | $9.27 | $9.29 | $2.61 | 74,149 |
| 2021-05-24 | $9.35 | $9.35 | $9.25 | $9.29 | $2.61 | 41,069 |
| 2021-05-21 | $9.25 | $9.34 | $9.25 | $9.30 | $2.61 | 40,910 |
| 2021-05-20 | $9.26 | $9.35 | $9.26 | $9.34 | $2.62 | 38,444 |
| 2021-05-19 | $9.18 | $9.27 | $9.18 | $9.25 | $2.60 | 58,319 |
| 2021-05-18 | $9.25 | $9.28 | $9.22 | $9.26 | $2.60 | 18,939 |
| 2021-05-17 | $9.21 | $9.24 | $9.19 | $9.22 | $2.59 | 56,419 |
| 2021-05-14 | $9.20 | $9.23 | $9.18 | $9.19 | $2.58 | 18,597 |
| 2021-05-13 | $9.29 | $9.29 | $9.16 | $9.19 | $2.58 | 157,713 |
| 2021-05-12 | $9.36 | $9.40 | $9.30 | $9.34 | $2.61 | 20,605 |
| 2021-05-11 | $9.37 | $9.41 | $9.37 | $9.39 | $2.62 | 39,683 |
| 2021-05-10 | $9.31 | $9.40 | $9.31 | $9.37 | $2.62 | 40,365 |
| 2021-05-07 | $9.30 | $9.33 | $9.26 | $9.31 | $2.60 | 40,033 |
| 2021-05-06 | $9.33 | $9.33 | $9.25 | $9.25 | $2.59 | 22,920 |
| 2021-05-05 | $9.25 | $9.34 | $9.23 | $9.28 | $2.59 | 73,000 |
| 2021-05-04 | $9.36 | $9.39 | $9.21 | $9.21 | $2.57 | 42,378 |
| 2021-05-03 | $9.36 | $9.40 | $9.30 | $9.30 | $2.60 | 11,813 |
| 2021-04-30 | $9.38 | $9.40 | $9.32 | $9.33 | $2.61 | 26,850 |
| 2021-04-29 | $9.37 | $9.39 | $9.35 | $9.36 | $2.62 | 22,172 |
| 2021-04-28 | $9.32 | $9.40 | $9.27 | $9.40 | $2.63 | 51,911 |
| 2021-04-27 | $9.26 | $9.33 | $9.26 | $9.32 | $2.61 | 50,868 |
| 2021-04-26 | $9.38 | $9.38 | $9.27 | $9.27 | $2.59 | 41,675 |
| 2021-04-23 | $9.20 | $9.40 | $9.20 | $9.38 | $2.62 | 48,750 |
| 2021-04-22 | $9.25 | $9.28 | $9.19 | $9.28 | $2.59 | 72,350 |
| 2021-04-21 | $9.36 | $9.36 | $9.20 | $9.27 | $2.59 | 53,698 |
| 2021-04-20 | $9.30 | $9.40 | $9.30 | $9.33 | $2.61 | 113,342 |
| 2021-04-19 | $9.23 | $9.30 | $9.18 | $9.30 | $2.60 | 43,562 |
| 2021-04-16 | $9.20 | $9.24 | $9.15 | $9.22 | $2.58 | 52,491 |
| 2021-04-15 | $9.22 | $9.25 | $9.20 | $9.22 | $2.58 | 34,728 |
| 2021-04-14 | $9.30 | $9.30 | $9.20 | $9.25 | $2.59 | 38,071 |
| 2021-04-13 | $9.40 | $9.40 | $9.26 | $9.38 | $2.61 | 18,900 |
| 2021-04-12 | $9.35 | $9.44 | $9.28 | $9.40 | $2.61 | 31,719 |
| 2021-04-09 | $9.35 | $9.35 | $9.23 | $9.31 | $2.59 | 28,203 |
| 2021-04-08 | $9.25 | $9.32 | $9.24 | $9.32 | $2.59 | 98,248 |
| 2021-04-07 | $9.23 | $9.24 | $9.22 | $9.23 | $2.57 | 32,423 |
| 2021-04-06 | $9.23 | $9.25 | $9.19 | $9.24 | $2.57 | 52,289 |
| 2021-04-05 | $9.23 | $9.24 | $9.19 | $9.20 | $2.56 | 34,293 |
| 2021-04-01 | $9.15 | $9.19 | $9.15 | $9.18 | $2.55 | 27,383 |
| 2021-03-31 | $9.20 | $9.20 | $9.14 | $9.17 | $2.55 | 72,875 |
| 2021-03-30 | $9.16 | $9.19 | $9.15 | $9.15 | $2.54 | 110,471 |
| 2021-03-29 | $9.19 | $9.19 | $9.15 | $9.17 | $2.55 | 29,649 |
| 2021-03-26 | $9.16 | $9.21 | $9.15 | $9.17 | $2.55 | 46,817 |
| 2021-03-25 | $9.21 | $9.24 | $9.16 | $9.18 | $2.55 | 31,459 |
| 2021-03-24 | $9.22 | $9.22 | $9.17 | $9.18 | $2.55 | 28,049 |
| 2021-03-23 | $9.26 | $9.26 | $9.15 | $9.17 | $2.55 | 58,094 |
| 2021-03-22 | $9.24 | $9.24 | $9.20 | $9.22 | $2.56 | 20,780 |
| 2021-03-19 | $9.17 | $9.29 | $9.10 | $9.26 | $2.57 | 111,246 |
| 2021-03-18 | $9.19 | $9.19 | $9.13 | $9.18 | $2.55 | 64,730 |
| 2021-03-17 | $9.22 | $9.27 | $9.21 | $9.21 | $2.56 | 36,116 |
| 2021-03-16 | $9.24 | $9.33 | $9.23 | $9.27 | $2.58 | 66,097 |
| 2021-03-15 | $9.21 | $9.26 | $9.19 | $9.23 | $2.57 | 50,950 |
| 2021-03-12 | $9.24 | $9.28 | $9.17 | $9.20 | $2.56 | 63,330 |
| 2021-03-11 | $9.24 | $9.31 | $9.23 | $9.23 | $2.55 | 73,676 |
| 2021-03-10 | $9.25 | $9.30 | $9.23 | $9.23 | $2.55 | 22,229 |
| 2021-03-09 | $9.32 | $9.33 | $9.23 | $9.25 | $2.56 | 65,963 |
| 2021-03-08 | $9.25 | $9.42 | $9.22 | $9.34 | $2.58 | 61,303 |
| 2021-03-05 | $9.20 | $9.24 | $9.17 | $9.22 | $2.55 | 51,819 |
| 2021-03-04 | $9.19 | $9.21 | $9.15 | $9.19 | $2.54 | 47,966 |
| 2021-03-03 | $9.18 | $9.24 | $9.15 | $9.18 | $2.54 | 35,371 |
| 2021-03-02 | $9.13 | $9.23 | $9.13 | $9.17 | $2.54 | 83,609 |
| 2021-03-01 | $9.21 | $9.25 | $9.19 | $9.21 | $2.55 | 29,974 |
| 2021-02-26 | $9.20 | $9.35 | $9.17 | $9.20 | $2.54 | 84,916 |
| 2021-02-25 | $9.23 | $9.28 | $9.21 | $9.23 | $2.55 | 154,740 |
| 2021-02-24 | $9.27 | $9.27 | $9.23 | $9.26 | $2.56 | 21,896 |
| 2021-02-23 | $9.25 | $9.32 | $9.19 | $9.25 | $2.56 | 79,052 |
| 2021-02-22 | $9.19 | $9.27 | $9.17 | $9.25 | $2.56 | 129,126 |
| 2021-02-19 | $9.17 | $9.25 | $9.17 | $9.23 | $2.55 | 33,953 |
| 2021-02-18 | $9.20 | $9.21 | $9.14 | $9.20 | $2.54 | 78,059 |
| 2021-02-17 | $9.17 | $9.24 | $9.13 | $9.21 | $2.55 | 52,075 |
| 2021-02-16 | $9.13 | $9.18 | $9.13 | $9.15 | $2.53 | 56,011 |
| 2021-02-12 | $9.13 | $9.22 | $9.13 | $9.18 | $2.54 | 44,428 |
| 2021-02-11 | $9.23 | $9.25 | $9.12 | $9.18 | $2.52 | 51,403 |
| 2021-02-10 | $9.20 | $9.24 | $9.16 | $9.20 | $2.53 | 38,594 |
| 2021-02-09 | $9.18 | $9.21 | $9.18 | $9.21 | $2.53 | 27,813 |
| 2021-02-08 | $9.19 | $9.22 | $9.19 | $9.22 | $2.54 | 38,785 |
| 2021-02-05 | $9.15 | $9.22 | $9.12 | $9.22 | $2.54 | 39,376 |
| 2021-02-04 | $9.12 | $9.20 | $9.12 | $9.18 | $2.52 | 44,634 |
| 2021-02-03 | $9.15 | $9.15 | $9.11 | $9.12 | $2.51 | 48,886 |
| 2021-02-02 | $9.14 | $9.20 | $9.11 | $9.15 | $2.52 | 30,906 |
| 2021-02-01 | $9.11 | $9.19 | $9.11 | $9.18 | $2.52 | 18,777 |
| 2021-01-29 | $9.12 | $9.18 | $9.08 | $9.11 | $2.51 | 48,501 |
| 2021-01-28 | $9.11 | $9.20 | $9.11 | $9.17 | $2.52 | 15,067 |
| 2021-01-27 | $9.12 | $9.22 | $9.06 | $9.15 | $2.52 | 74,918 |
| 2021-01-26 | $9.15 | $9.21 | $9.14 | $9.18 | $2.52 | 33,709 |
| 2021-01-25 | $9.17 | $9.18 | $9.08 | $9.14 | $2.51 | 51,714 |
| 2021-01-22 | $9.15 | $9.20 | $9.11 | $9.20 | $2.53 | 21,834 |
| 2021-01-21 | $9.08 | $9.20 | $9.08 | $9.16 | $2.52 | 39,529 |
| 2021-01-20 | $9.07 | $9.12 | $9.07 | $9.09 | $2.50 | 30,086 |
| 2021-01-19 | $9.06 | $9.09 | $9.06 | $9.09 | $2.50 | 19,712 |
| 2021-01-15 | $9.08 | $9.09 | $9.04 | $9.09 | $2.50 | 30,665 |
| 2021-01-14 | $9.07 | $9.09 | $9.01 | $9.07 | $2.49 | 64,594 |
| 2021-01-13 | $9.04 | $9.08 | $9.00 | $9.05 | $2.49 | 16,837 |
| 2021-01-12 | $9.01 | $9.05 | $8.99 | $9.04 | $2.49 | 40,784 |
| 2021-01-11 | $9.00 | $9.05 | $8.96 | $9.02 | $2.48 | 46,557 |
| 2021-01-08 | $8.99 | $9.00 | $8.96 | $8.99 | $2.47 | 29,173 |
| 2021-01-07 | $8.98 | $9.00 | $8.96 | $9.00 | $2.48 | 17,608 |
| 2021-01-06 | $9.04 | $9.06 | $8.95 | $9.00 | $2.48 | 23,354 |
| 2021-01-05 | $8.94 | $9.04 | $8.94 | $9.04 | $2.49 | 45,666 |
| 2021-01-04 | $8.99 | $9.02 | $8.91 | $8.99 | $2.47 | 42,931 |
| 2020-12-31 | $8.99 | $9.05 | $8.99 | $9.04 | $2.49 | 64,501 |
| 2020-12-30 | $9.00 | $9.00 | $8.95 | $9.00 | $2.48 | 36,911 |
| 2020-12-29 | $8.91 | $9.00 | $8.91 | $9.00 | $2.46 | 55,603 |
| 2020-12-28 | $8.89 | $8.95 | $8.87 | $8.95 | $2.45 | 50,571 |
| 2020-12-24 | $8.95 | $8.95 | $8.86 | $8.92 | $2.44 | 55,101 |
| 2020-12-23 | $8.85 | $8.94 | $8.85 | $8.89 | $2.43 | 57,875 |
| 2020-12-22 | $8.92 | $8.93 | $8.82 | $8.88 | $2.43 | 160,339 |
| 2020-12-21 | $8.95 | $8.95 | $8.86 | $8.87 | $2.43 | 110,755 |
| 2020-12-18 | $8.88 | $8.95 | $8.82 | $8.91 | $2.44 | 108,776 |
| 2020-12-17 | $8.90 | $8.98 | $8.90 | $8.90 | $2.43 | 22,745 |
| 2020-12-16 | $9.04 | $9.04 | $8.88 | $8.90 | $2.43 | 52,660 |
| 2020-12-15 | $8.97 | $8.99 | $8.85 | $8.95 | $2.45 | 57,309 |
| 2020-12-14 | $9.02 | $9.09 | $8.95 | $8.97 | $2.45 | 44,260 |
| 2020-12-11 | $8.97 | $9.09 | $8.97 | $9.08 | $2.47 | 69,883 |
| 2020-12-10 | $8.91 | $9.03 | $8.91 | $9.00 | $2.45 | 23,550 |
| 2020-12-09 | $8.95 | $9.05 | $8.92 | $8.95 | $2.43 | 70,254 |
| 2020-12-08 | $8.95 | $9.04 | $8.90 | $8.97 | $2.44 | 33,897 |
| 2020-12-07 | $8.89 | $8.96 | $8.89 | $8.91 | $2.42 | 22,165 |
| 2020-12-04 | $8.87 | $8.92 | $8.87 | $8.89 | $2.42 | 11,440 |
| 2020-12-03 | $8.91 | $8.94 | $8.81 | $8.85 | $2.41 | 97,384 |
| 2020-12-02 | $8.80 | $8.95 | $8.80 | $8.91 | $2.42 | 29,111 |
| 2020-12-01 | $8.78 | $8.92 | $8.78 | $8.85 | $2.41 | 37,037 |
| 2020-11-30 | $8.85 | $8.85 | $8.76 | $8.82 | $2.40 | 26,310 |
| 2020-11-27 | $8.80 | $8.85 | $8.77 | $8.85 | $2.41 | 7,080 |
| 2020-11-25 | $8.76 | $8.82 | $8.76 | $8.80 | $2.39 | 10,815 |
| 2020-11-24 | $8.71 | $8.79 | $8.71 | $8.76 | $2.38 | 29,961 |
| 2020-11-23 | $8.74 | $8.79 | $8.65 | $8.71 | $2.37 | 34,561 |
| 2020-11-20 | $8.74 | $8.77 | $8.73 | $8.74 | $2.38 | 18,337 |
| 2020-11-19 | $8.73 | $8.85 | $8.67 | $8.81 | $2.40 | 32,709 |
| 2020-11-18 | $8.73 | $8.85 | $8.69 | $8.77 | $2.39 | 67,924 |
| 2020-11-17 | $8.59 | $8.74 | $8.57 | $8.73 | $2.37 | 67,568 |
| 2020-11-16 | $8.61 | $8.70 | $8.60 | $8.65 | $2.35 | 128,576 |
| 2020-11-13 | $8.64 | $8.65 | $8.54 | $8.64 | $2.35 | 170,278 |
| 2020-11-12 | $8.76 | $8.80 | $8.69 | $8.69 | $2.35 | 68,002 |
| 2020-11-11 | $8.81 | $8.81 | $8.75 | $8.81 | $2.38 | 28,128 |
| 2020-11-10 | $8.71 | $8.79 | $8.69 | $8.79 | $2.38 | 17,646 |
| 2020-11-09 | $8.68 | $8.77 | $8.56 | $8.56 | $2.31 | 23,440 |
| 2020-11-06 | $8.62 | $8.72 | $8.62 | $8.67 | $2.34 | 7,404 |
| 2020-11-05 | $8.61 | $8.80 | $8.57 | $8.67 | $2.34 | 17,627 |
| 2020-11-04 | $8.69 | $8.71 | $8.56 | $8.60 | $2.33 | 24,633 |
| 2020-11-03 | $8.56 | $8.69 | $8.51 | $8.64 | $2.34 | 52,534 |
| 2020-11-02 | $8.60 | $8.60 | $8.26 | $8.49 | $2.30 | 46,823 |
| 2020-10-30 | $8.63 | $8.63 | $8.53 | $8.61 | $2.33 | 18,237 |
| 2020-10-29 | $8.48 | $8.63 | $8.45 | $8.58 | $2.32 | 39,355 |
| 2020-10-28 | $8.57 | $8.57 | $8.39 | $8.46 | $2.29 | 33,281 |
| 2020-10-27 | $8.54 | $8.63 | $8.53 | $8.59 | $2.32 | 19,758 |
| 2020-10-26 | $8.50 | $8.54 | $8.50 | $8.54 | $2.31 | 69,041 |
| 2020-10-23 | $8.60 | $8.61 | $8.55 | $8.61 | $2.33 | 38,502 |
| 2020-10-22 | $8.60 | $8.60 | $8.55 | $8.56 | $2.31 | 31,144 |
| 2020-10-21 | $8.62 | $8.62 | $8.54 | $8.59 | $2.32 | 43,570 |
| 2020-10-20 | $8.54 | $8.63 | $8.53 | $8.59 | $2.32 | 103,333 |
| 2020-10-19 | $8.56 | $8.61 | $8.52 | $8.54 | $2.31 | 53,511 |
| 2020-10-16 | $8.59 | $8.61 | $8.55 | $8.55 | $2.31 | 28,065 |
| 2020-10-15 | $8.61 | $8.62 | $8.53 | $8.58 | $2.32 | 40,464 |
| 2020-10-14 | $8.63 | $8.66 | $8.59 | $8.60 | $2.33 | 28,010 |
| 2020-10-13 | $8.60 | $8.65 | $8.60 | $8.63 | $2.32 | 48,092 |
| 2020-10-12 | $8.60 | $8.61 | $8.58 | $8.60 | $2.31 | 33,085 |
| 2020-10-09 | $8.58 | $8.61 | $8.46 | $8.56 | $2.30 | 49,494 |
| 2020-10-08 | $8.66 | $8.67 | $8.56 | $8.61 | $2.31 | 35,991 |
| 2020-10-07 | $8.71 | $8.72 | $8.61 | $8.67 | $2.33 | 56,146 |
| 2020-10-06 | $8.71 | $8.79 | $8.67 | $8.79 | $2.36 | 13,628 |
| 2020-10-05 | $8.81 | $8.81 | $8.69 | $8.81 | $2.37 | 11,207 |
| 2020-10-02 | $8.72 | $8.84 | $8.57 | $8.76 | $2.36 | 46,362 |
| 2020-10-01 | $8.61 | $8.74 | $8.60 | $8.72 | $2.34 | 18,075 |
| 2020-09-30 | $8.79 | $8.79 | $8.60 | $8.65 | $2.33 | 40,950 |
| 2020-09-29 | $8.59 | $8.72 | $8.59 | $8.71 | $2.34 | 10,896 |
| 2020-09-28 | $8.66 | $8.66 | $8.55 | $8.58 | $2.31 | 18,425 |
| 2020-09-25 | $8.56 | $8.66 | $8.51 | $8.54 | $2.30 | 25,330 |
| 2020-09-24 | $8.65 | $8.65 | $8.55 | $8.60 | $2.31 | 66,059 |
| 2020-09-23 | $8.64 | $8.85 | $8.60 | $8.65 | $2.33 | 63,719 |
| 2020-09-22 | $8.64 | $8.65 | $8.55 | $8.64 | $2.32 | 43,463 |
| 2020-09-21 | $8.63 | $8.70 | $8.56 | $8.61 | $2.31 | 60,493 |
| 2020-09-18 | $8.58 | $8.74 | $8.58 | $8.65 | $2.33 | 9,921 |
| 2020-09-17 | $8.70 | $8.70 | $8.55 | $8.56 | $2.30 | 39,733 |
| 2020-09-16 | $8.56 | $8.75 | $8.55 | $8.70 | $2.34 | 58,739 |
| 2020-09-15 | $8.58 | $8.61 | $8.56 | $8.59 | $2.31 | 32,209 |
| 2020-09-14 | $8.59 | $8.59 | $8.52 | $8.56 | $2.30 | 14,205 |
| 2020-09-11 | $8.55 | $8.55 | $8.50 | $8.51 | $2.27 | 43,112 |
| 2020-09-10 | $8.59 | $8.63 | $8.46 | $8.51 | $2.27 | 50,167 |
| 2020-09-09 | $8.55 | $8.62 | $8.51 | $8.53 | $2.28 | 30,593 |
| 2020-09-08 | $8.67 | $8.69 | $8.50 | $8.57 | $2.29 | 73,414 |
| 2020-09-04 | $8.67 | $8.78 | $8.55 | $8.67 | $2.32 | 41,192 |
| 2020-09-03 | $8.79 | $8.79 | $8.63 | $8.72 | $2.33 | 53,278 |
| 2020-09-02 | $8.79 | $8.81 | $8.71 | $8.77 | $2.34 | 61,364 |
| 2020-09-01 | $8.79 | $8.79 | $8.70 | $8.73 | $2.33 | 36,602 |
| 2020-08-31 | $8.76 | $8.76 | $8.65 | $8.74 | $2.34 | 16,542 |
| 2020-08-28 | $8.58 | $8.74 | $8.55 | $8.74 | $2.34 | 27,841 |
| 2020-08-27 | $8.62 | $8.64 | $8.55 | $8.61 | $2.30 | 25,442 |
| 2020-08-26 | $8.65 | $8.70 | $8.53 | $8.64 | $2.31 | 39,116 |
| 2020-08-25 | $8.52 | $8.69 | $8.52 | $8.66 | $2.31 | 17,188 |
| 2020-08-24 | $8.50 | $8.57 | $8.48 | $8.53 | $2.28 | 37,045 |
| 2020-08-21 | $8.54 | $8.60 | $8.49 | $8.50 | $2.27 | 53,325 |
| 2020-08-20 | $8.57 | $8.69 | $8.48 | $8.55 | $2.29 | 56,872 |
| 2020-08-19 | $8.56 | $8.64 | $8.51 | $8.55 | $2.29 | 53,379 |
| 2020-08-18 | $8.56 | $8.59 | $8.53 | $8.54 | $2.28 | 22,620 |
| 2020-08-17 | $8.51 | $8.56 | $8.45 | $8.50 | $2.27 | 31,895 |
| 2020-08-14 | $8.53 | $8.57 | $8.45 | $8.57 | $2.29 | 49,004 |
| 2020-08-13 | $8.61 | $8.61 | $8.52 | $8.56 | $2.29 | 31,262 |
| 2020-08-12 | $8.58 | $8.69 | $8.55 | $8.59 | $2.28 | 41,443 |
| 2020-08-11 | $8.51 | $8.65 | $8.48 | $8.60 | $2.29 | 67,165 |
| 2020-08-10 | $8.51 | $8.56 | $8.47 | $8.51 | $2.26 | 68,175 |
| 2020-08-07 | $8.57 | $8.57 | $8.49 | $8.50 | $2.26 | 48,380 |
| 2020-08-06 | $8.60 | $8.60 | $8.55 | $8.57 | $2.28 | 26,776 |
| 2020-08-05 | $8.65 | $8.65 | $8.49 | $8.51 | $2.26 | 19,067 |
| 2020-08-04 | $8.65 | $8.69 | $8.47 | $8.50 | $2.26 | 31,741 |
| 2020-08-03 | $8.57 | $8.57 | $8.47 | $8.51 | $2.26 | 19,382 |
| 2020-07-31 | $8.63 | $8.63 | $8.44 | $8.50 | $2.26 | 24,250 |
| 2020-07-30 | $8.45 | $8.54 | $8.40 | $8.54 | $2.27 | 31,599 |
| 2020-07-29 | $8.42 | $8.56 | $8.41 | $8.52 | $2.26 | 15,491 |
| 2020-07-28 | $8.49 | $8.50 | $8.41 | $8.42 | $2.24 | 36,543 |
| 2020-07-27 | $8.28 | $8.45 | $8.27 | $8.41 | $2.23 | 23,943 |
| 2020-07-24 | $8.29 | $8.31 | $8.24 | $8.24 | $2.19 | 107,382 |
| 2020-07-23 | $8.31 | $8.35 | $8.22 | $8.27 | $2.20 | 43,100 |
| 2020-07-22 | $8.30 | $8.42 | $8.28 | $8.28 | $2.20 | 48,327 |
| 2020-07-21 | $8.28 | $8.33 | $8.27 | $8.33 | $2.21 | 59,101 |
| 2020-07-20 | $8.26 | $8.31 | $8.25 | $8.28 | $2.20 | 27,870 |
| 2020-07-17 | $8.25 | $8.33 | $8.25 | $8.33 | $2.21 | 16,603 |
| 2020-07-16 | $8.29 | $8.29 | $8.23 | $8.23 | $2.19 | 28,119 |
| 2020-07-15 | $8.38 | $8.38 | $8.29 | $8.29 | $2.20 | 26,967 |
| 2020-07-14 | $8.25 | $8.30 | $8.22 | $8.25 | $2.19 | 4,853 |
| 2020-07-13 | $8.34 | $8.42 | $8.30 | $8.32 | $2.20 | 16,578 |
| 2020-07-10 | $8.33 | $8.35 | $8.28 | $8.35 | $2.21 | 13,646 |
| 2020-07-09 | $8.33 | $8.36 | $8.21 | $8.28 | $2.19 | 69,240 |
| 2020-07-08 | $8.35 | $8.39 | $8.30 | $8.37 | $2.21 | 19,167 |
| 2020-07-07 | $8.43 | $8.43 | $8.29 | $8.40 | $2.22 | 25,810 |
| 2020-07-06 | $8.35 | $8.41 | $8.29 | $8.41 | $2.22 | 16,973 |
| 2020-07-02 | $8.33 | $8.42 | $8.21 | $8.27 | $2.18 | 58,873 |
| 2020-07-01 | $8.33 | $8.37 | $8.31 | $8.35 | $2.21 | 11,017 |
| 2020-06-30 | $8.35 | $8.37 | $8.23 | $8.35 | $2.21 | 22,831 |
| 2020-06-29 | $8.33 | $8.38 | $8.25 | $8.33 | $2.20 | 22,889 |
| 2020-06-26 | $8.39 | $8.40 | $8.25 | $8.34 | $2.20 | 30,799 |
| 2020-06-25 | $8.30 | $8.35 | $8.28 | $8.33 | $2.20 | 13,779 |
| 2020-06-24 | $8.31 | $8.36 | $8.27 | $8.32 | $2.20 | 16,507 |
| 2020-06-23 | $8.39 | $8.47 | $8.28 | $8.30 | $2.19 | 28,936 |
| 2020-06-22 | $8.33 | $8.40 | $8.27 | $8.32 | $2.20 | 21,458 |
| 2020-06-19 | $8.46 | $8.46 | $8.32 | $8.39 | $2.22 | 16,357 |
| 2020-06-18 | $8.26 | $8.35 | $8.26 | $8.32 | $2.20 | 33,993 |
| 2020-06-17 | $8.44 | $8.46 | $8.26 | $8.26 | $2.18 | 19,250 |
| 2020-06-16 | $8.67 | $8.67 | $8.29 | $8.54 | $2.26 | 47,159 |
| 2020-06-15 | $8.14 | $8.46 | $8.14 | $8.45 | $2.23 | 27,823 |
| 2020-06-12 | $8.40 | $8.45 | $8.21 | $8.27 | $2.18 | 36,215 |
| 2020-06-11 | $8.52 | $8.52 | $8.35 | $8.41 | $2.21 | 39,931 |
| 2020-06-10 | $8.46 | $8.66 | $8.46 | $8.58 | $2.25 | 12,692 |
| 2020-06-09 | $8.71 | $8.73 | $8.36 | $8.36 | $2.19 | 23,685 |
| 2020-06-08 | $8.50 | $8.78 | $8.47 | $8.78 | $2.31 | 16,930 |
| 2020-06-05 | $8.48 | $8.60 | $8.44 | $8.51 | $2.23 | 12,641 |
| 2020-06-04 | $8.35 | $8.48 | $8.30 | $8.40 | $2.20 | 19,235 |
| 2020-06-03 | $8.55 | $8.59 | $8.35 | $8.35 | $2.19 | 27,950 |
| 2020-06-02 | $8.40 | $8.57 | $8.40 | $8.52 | $2.24 | 17,555 |
| 2020-06-01 | $8.38 | $8.41 | $8.31 | $8.40 | $2.21 | 15,148 |
| 2020-05-29 | $8.33 | $8.34 | $8.14 | $8.33 | $2.19 | 20,415 |
| 2020-05-28 | $8.07 | $8.32 | $7.97 | $8.30 | $2.18 | 62,219 |
| 2020-05-27 | $8.07 | $8.20 | $7.92 | $8.16 | $2.14 | 20,424 |
| 2020-05-26 | $8.02 | $8.14 | $7.95 | $8.14 | $2.14 | 22,586 |
| 2020-05-22 | $7.92 | $8.06 | $7.92 | $8.00 | $2.10 | 37,863 |
| 2020-05-21 | $7.86 | $8.01 | $7.83 | $8.01 | $2.10 | 40,544 |
| 2020-05-20 | $7.77 | $7.98 | $7.76 | $7.97 | $2.09 | 30,205 |
| 2020-05-19 | $7.89 | $7.89 | $7.77 | $7.77 | $2.04 | 11,694 |
| 2020-05-18 | $7.81 | $7.88 | $7.81 | $7.81 | $2.05 | 18,782 |
| 2020-05-15 | $7.69 | $7.73 | $7.64 | $7.72 | $2.03 | 16,825 |
| 2020-05-14 | $7.70 | $7.71 | $7.60 | $7.69 | $2.02 | 22,926 |
| 2020-05-13 | $7.69 | $7.75 | $7.69 | $7.75 | $2.02 | 92,778 |
| 2020-05-12 | $7.71 | $7.79 | $7.62 | $7.65 | $2.00 | 102,082 |
| 2020-05-11 | $7.75 | $7.76 | $7.70 | $7.74 | $2.02 | 43,170 |
| 2020-05-08 | $7.81 | $7.82 | $7.70 | $7.78 | $2.03 | 13,973 |
| 2020-05-07 | $7.92 | $7.92 | $7.70 | $7.70 | $2.01 | 27,831 |
| 2020-05-06 | $7.88 | $7.91 | $7.78 | $7.91 | $2.06 | 29,908 |
| 2020-05-05 | $7.83 | $7.89 | $7.72 | $7.89 | $2.06 | 17,738 |
| 2020-05-04 | $7.78 | $7.85 | $7.63 | $7.81 | $2.04 | 53,018 |
| 2020-05-01 | $7.77 | $7.89 | $7.75 | $7.88 | $2.06 | 32,456 |
| 2020-04-30 | $7.94 | $7.94 | $7.71 | $7.83 | $2.04 | 19,522 |
| 2020-04-29 | $7.59 | $8.04 | $7.59 | $7.91 | $2.06 | 40,859 |
| 2020-04-28 | $7.72 | $7.74 | $7.56 | $7.56 | $1.97 | 39,751 |
| 2020-04-27 | $7.65 | $7.76 | $7.65 | $7.72 | $2.01 | 31,384 |
| 2020-04-24 | $7.76 | $7.84 | $7.61 | $7.76 | $2.02 | 8,016 |
| 2020-04-23 | $7.76 | $7.96 | $7.57 | $7.62 | $1.99 | 64,109 |
| 2020-04-22 | $7.83 | $7.93 | $7.64 | $7.83 | $2.04 | 33,556 |
| 2020-04-21 | $7.75 | $7.96 | $7.68 | $7.80 | $2.03 | 36,023 |
| 2020-04-20 | $7.91 | $7.94 | $7.78 | $7.78 | $2.03 | 27,277 |
| 2020-04-17 | $7.78 | $8.18 | $7.78 | $7.96 | $2.08 | 64,819 |
| 2020-04-16 | $7.87 | $7.87 | $7.60 | $7.81 | $2.04 | 49,566 |
| 2020-04-15 | $7.86 | $7.89 | $7.66 | $7.78 | $2.03 | 33,441 |
| 2020-04-14 | $7.36 | $8.12 | $7.36 | $8.12 | $2.12 | 204,449 |
| 2020-04-13 | $7.48 | $7.49 | $7.25 | $7.25 | $1.88 | 128,879 |
| 2020-04-09 | $7.50 | $7.90 | $7.25 | $7.35 | $1.91 | 121,325 |
| 2020-04-08 | $7.68 | $7.68 | $7.25 | $7.25 | $1.88 | 89,855 |
| 2020-04-07 | $7.52 | $7.98 | $7.20 | $7.20 | $1.87 | 118,584 |
| 2020-04-06 | $7.54 | $7.93 | $7.40 | $7.46 | $1.93 | 63,447 |
| 2020-04-03 | $7.65 | $7.75 | $7.35 | $7.40 | $1.92 | 40,569 |
| 2020-04-02 | $7.24 | $8.14 | $7.24 | $7.70 | $2.00 | 60,149 |
| 2020-04-01 | $7.50 | $7.68 | $6.98 | $7.40 | $1.92 | 72,445 |
| 2020-03-31 | $7.24 | $7.66 | $7.08 | $7.58 | $1.97 | 83,492 |
| 2020-03-30 | $6.81 | $7.14 | $6.73 | $7.10 | $1.84 | 62,004 |
| 2020-03-27 | $7.16 | $7.59 | $6.78 | $7.00 | $1.81 | 37,725 |
| 2020-03-26 | $6.52 | $7.44 | $6.42 | $7.25 | $1.88 | 133,174 |
| 2020-03-25 | $6.89 | $7.70 | $6.40 | $6.58 | $1.71 | 160,344 |
| 2020-03-24 | $6.74 | $7.28 | $6.74 | $6.97 | $1.81 | 68,437 |
| 2020-03-23 | $7.41 | $7.41 | $5.91 | $6.62 | $1.72 | 178,279 |
| 2020-03-20 | $7.06 | $7.43 | $6.59 | $6.98 | $1.81 | 226,729 |
| 2020-03-19 | $7.17 | $7.32 | $5.66 | $7.32 | $1.90 | 375,810 |
| 2020-03-18 | $7.23 | $7.53 | $6.63 | $7.38 | $1.91 | 110,195 |
| 2020-03-17 | $7.86 | $7.98 | $7.34 | $7.95 | $2.06 | 61,194 |
| 2020-03-16 | $8.40 | $8.40 | $7.61 | $8.09 | $2.10 | 25,683 |
| 2020-03-13 | $8.30 | $8.97 | $8.30 | $8.74 | $2.27 | 50,333 |
| 2020-03-12 | $8.35 | $8.54 | $7.64 | $8.34 | $2.15 | 86,270 |
| 2020-03-11 | $9.03 | $9.17 | $8.86 | $8.91 | $2.30 | 48,715 |
| 2020-03-10 | $9.17 | $9.34 | $9.09 | $9.17 | $2.36 | 49,322 |
| 2020-03-09 | $9.40 | $9.50 | $9.03 | $9.11 | $2.35 | 42,822 |
| 2020-03-06 | $9.59 | $9.60 | $9.19 | $9.58 | $2.47 | 72,294 |
| 2020-03-05 | $9.70 | $9.70 | $9.60 | $9.65 | $2.49 | 28,341 |
| 2020-03-04 | $9.67 | $9.88 | $9.59 | $9.64 | $2.49 | 42,584 |
| 2020-03-03 | $9.56 | $9.78 | $9.56 | $9.70 | $2.50 | 56,283 |
| 2020-03-02 | $9.40 | $9.73 | $9.40 | $9.62 | $2.48 | 43,330 |
| 2020-02-28 | $9.55 | $9.62 | $9.33 | $9.44 | $2.43 | 60,389 |
| 2020-02-27 | $9.63 | $9.68 | $9.55 | $9.64 | $2.49 | 96,022 |
| 2020-02-26 | $9.89 | $9.89 | $9.63 | $9.71 | $2.50 | 50,897 |
| 2020-02-25 | $9.91 | $9.95 | $9.65 | $9.85 | $2.54 | 156,174 |
| 2020-02-24 | $9.90 | $9.93 | $9.87 | $9.88 | $2.55 | 46,941 |
| 2020-02-21 | $9.88 | $9.94 | $9.86 | $9.91 | $2.55 | 37,820 |
| 2020-02-20 | $9.94 | $9.95 | $9.86 | $9.90 | $2.55 | 54,923 |
| 2020-02-19 | $9.94 | $9.95 | $9.89 | $9.95 | $2.56 | 60,733 |
| 2020-02-18 | $9.87 | $9.91 | $9.86 | $9.91 | $2.55 | 26,367 |
| 2020-02-14 | $9.91 | $9.91 | $9.89 | $9.89 | $2.55 | 14,518 |
| 2020-02-13 | $9.85 | $9.93 | $9.84 | $9.90 | $2.55 | 79,054 |
| 2020-02-12 | $9.90 | $9.95 | $9.89 | $9.95 | $2.55 | 32,955 |
| 2020-02-11 | $9.82 | $9.90 | $9.81 | $9.90 | $2.54 | 20,136 |
| 2020-02-10 | $9.89 | $9.89 | $9.82 | $9.85 | $2.53 | 17,133 |
| 2020-02-07 | $9.78 | $9.89 | $9.78 | $9.89 | $2.54 | 53,032 |
| 2020-02-06 | $9.85 | $9.85 | $9.81 | $9.85 | $2.53 | 19,460 |
| 2020-02-05 | $9.81 | $9.83 | $9.79 | $9.83 | $2.52 | 34,657 |
| 2020-02-04 | $9.79 | $9.82 | $9.77 | $9.79 | $2.51 | 16,766 |
| 2020-02-03 | $9.80 | $9.80 | $9.72 | $9.77 | $2.51 | 31,557 |
| 2020-01-31 | $9.73 | $9.81 | $9.71 | $9.75 | $2.50 | 49,429 |
| 2020-01-30 | $9.72 | $9.76 | $9.70 | $9.71 | $2.49 | 66,144 |
| 2020-01-29 | $9.75 | $9.76 | $9.71 | $9.73 | $2.50 | 48,554 |
| 2020-01-28 | $9.85 | $9.89 | $9.72 | $9.75 | $2.50 | 58,364 |
| 2020-01-27 | $9.84 | $9.85 | $9.72 | $9.80 | $2.51 | 32,572 |
| 2020-01-24 | $9.81 | $9.87 | $9.80 | $9.85 | $2.53 | 12,349 |
| 2020-01-23 | $9.78 | $9.88 | $9.78 | $9.84 | $2.52 | 12,689 |
| 2020-01-22 | $9.80 | $9.87 | $9.76 | $9.78 | $2.51 | 78,547 |
| 2020-01-21 | $9.76 | $9.82 | $9.73 | $9.82 | $2.52 | 26,170 |
| 2020-01-17 | $9.77 | $9.84 | $9.77 | $9.77 | $2.51 | 50,993 |
| 2020-01-16 | $9.79 | $9.85 | $9.78 | $9.79 | $2.51 | 42,892 |
| 2020-01-15 | $9.76 | $9.83 | $9.76 | $9.80 | $2.51 | 56,950 |
| 2020-01-14 | $9.78 | $9.83 | $9.76 | $9.80 | $2.51 | 42,863 |
| 2020-01-13 | $9.79 | $9.83 | $9.76 | $9.83 | $2.52 | 27,227 |
| 2020-01-10 | $9.78 | $9.80 | $9.75 | $9.79 | $2.51 | 22,329 |
| 2020-01-09 | $9.90 | $9.93 | $9.75 | $9.75 | $2.50 | 46,598 |
| 2020-01-08 | $9.79 | $9.88 | $9.77 | $9.82 | $2.52 | 24,453 |
| 2020-01-07 | $9.80 | $9.92 | $9.73 | $9.92 | $2.54 | 90,446 |
| 2020-01-06 | $9.75 | $9.83 | $9.72 | $9.83 | $2.52 | 17,631 |
| 2020-01-03 | $9.85 | $9.85 | $9.79 | $9.81 | $2.52 | 13,761 |
| 2020-01-02 | $9.85 | $9.86 | $9.77 | $9.79 | $2.51 | 24,217 |
| 2019-12-31 | $9.79 | $9.86 | $9.79 | $9.86 | $2.53 | 8,146 |
| 2019-12-30 | $9.75 | $9.86 | $9.75 | $9.86 | $2.53 | 32,763 |
| 2019-12-27 | $9.64 | $9.83 | $9.64 | $9.83 | $2.50 | 29,630 |
| 2019-12-26 | $9.65 | $9.75 | $9.64 | $9.65 | $2.46 | 26,159 |
| 2019-12-24 | $9.62 | $9.75 | $9.62 | $9.67 | $2.46 | 22,086 |
| 2019-12-23 | $9.63 | $9.68 | $9.62 | $9.63 | $2.45 | 39,019 |
| 2019-12-20 | $9.84 | $9.84 | $9.63 | $9.63 | $2.45 | 100,882 |
| 2019-12-19 | $9.74 | $9.93 | $9.70 | $9.84 | $2.51 | 109,991 |
| 2019-12-18 | $9.74 | $9.75 | $9.64 | $9.67 | $2.46 | 66,130 |
| 2019-12-17 | $9.73 | $9.74 | $9.62 | $9.65 | $2.46 | 47,673 |
| 2019-12-16 | $9.74 | $9.75 | $9.66 | $9.75 | $2.48 | 35,226 |
| 2019-12-13 | $9.66 | $9.70 | $9.60 | $9.69 | $2.47 | 44,609 |
| 2019-12-12 | $9.63 | $9.68 | $9.57 | $9.67 | $2.45 | 65,293 |
| 2019-12-11 | $9.60 | $9.68 | $9.56 | $9.60 | $2.43 | 38,857 |
| 2019-12-10 | $9.60 | $9.62 | $9.51 | $9.61 | $2.44 | 37,092 |
| 2019-12-09 | $9.61 | $9.63 | $9.57 | $9.61 | $2.44 | 23,365 |
| 2019-12-06 | $9.50 | $9.62 | $9.50 | $9.62 | $2.44 | 31,769 |
| 2019-12-05 | $9.69 | $9.69 | $9.50 | $9.50 | $2.41 | 83,540 |
| 2019-12-04 | $9.75 | $9.79 | $9.60 | $9.69 | $2.46 | 63,295 |
| 2019-12-03 | $9.58 | $9.73 | $9.55 | $9.66 | $2.45 | 36,074 |
| 2019-12-02 | $9.55 | $9.65 | $9.50 | $9.65 | $2.45 | 86,831 |
| 2019-11-29 | $9.58 | $9.58 | $9.53 | $9.53 | $2.42 | 10,550 |
| 2019-11-27 | $9.52 | $9.56 | $9.48 | $9.54 | $2.42 | 18,141 |
| 2019-11-26 | $9.55 | $9.58 | $9.47 | $9.50 | $2.41 | 77,424 |
| 2019-11-25 | $9.62 | $9.65 | $9.55 | $9.56 | $2.42 | 39,889 |
| 2019-11-22 | $9.67 | $9.74 | $9.62 | $9.62 | $2.44 | 18,826 |
| 2019-11-21 | $9.61 | $9.66 | $9.55 | $9.62 | $2.44 | 47,140 |
| 2019-11-20 | $9.63 | $9.63 | $9.57 | $9.59 | $2.43 | 60,260 |
| 2019-11-19 | $9.63 | $9.66 | $9.59 | $9.60 | $2.43 | 49,604 |
| 2019-11-18 | $9.63 | $9.67 | $9.60 | $9.67 | $2.45 | 46,304 |
| 2019-11-15 | $9.60 | $9.63 | $9.60 | $9.61 | $2.44 | 36,114 |
| 2019-11-14 | $9.61 | $9.67 | $9.60 | $9.64 | $2.44 | 44,634 |
| 2019-11-13 | $9.64 | $9.67 | $9.58 | $9.66 | $2.44 | 24,204 |
| 2019-11-12 | $9.64 | $9.66 | $9.58 | $9.63 | $2.43 | 19,981 |
| 2019-11-11 | $9.63 | $9.69 | $9.55 | $9.67 | $2.44 | 45,459 |
| 2019-11-08 | $9.63 | $9.63 | $9.57 | $9.61 | $2.42 | 17,002 |
| 2019-11-07 | $9.63 | $9.63 | $9.60 | $9.63 | $2.43 | 28,703 |
| 2019-11-06 | $9.61 | $9.63 | $9.59 | $9.61 | $2.42 | 42,928 |
| 2019-11-05 | $9.61 | $9.62 | $9.58 | $9.59 | $2.42 | 20,989 |
| 2019-11-04 | $9.61 | $9.62 | $9.58 | $9.62 | $2.43 | 19,664 |
| 2019-11-01 | $9.61 | $9.62 | $9.59 | $9.62 | $2.43 | 19,265 |
| 2019-10-31 | $9.62 | $9.62 | $9.54 | $9.62 | $2.43 | 30,746 |
| 2019-10-30 | $9.56 | $9.60 | $9.52 | $9.60 | $2.42 | 27,992 |
| 2019-10-29 | $9.59 | $9.59 | $9.53 | $9.55 | $2.41 | 39,875 |
| 2019-10-28 | $9.58 | $9.60 | $9.54 | $9.60 | $2.42 | 9,661 |
| 2019-10-25 | $9.55 | $9.60 | $9.53 | $9.57 | $2.41 | 20,976 |
| 2019-10-24 | $9.62 | $9.62 | $9.53 | $9.56 | $2.41 | 36,641 |
| 2019-10-23 | $9.59 | $9.63 | $9.56 | $9.60 | $2.42 | 41,193 |
| 2019-10-22 | $9.61 | $9.61 | $9.57 | $9.57 | $2.41 | 43,580 |
| 2019-10-21 | $9.59 | $9.61 | $9.54 | $9.57 | $2.41 | 48,503 |
| 2019-10-18 | $9.55 | $9.61 | $9.55 | $9.56 | $2.41 | 20,850 |
| 2019-10-17 | $9.55 | $9.55 | $9.53 | $9.53 | $2.40 | 36,534 |
| 2019-10-16 | $9.59 | $9.59 | $9.51 | $9.55 | $2.41 | 21,535 |
| 2019-10-15 | $9.57 | $9.61 | $9.51 | $9.55 | $2.41 | 77,664 |
| 2019-10-14 | $9.61 | $9.61 | $9.55 | $9.58 | $2.42 | 14,957 |
| 2019-10-11 | $9.58 | $9.61 | $9.49 | $9.56 | $2.41 | 34,041 |
| 2019-10-10 | $9.54 | $9.61 | $9.54 | $9.61 | $2.41 | 26,150 |
| 2019-10-09 | $9.53 | $9.61 | $9.53 | $9.59 | $2.41 | 47,072 |
| 2019-10-08 | $9.52 | $9.52 | $9.45 | $9.52 | $2.39 | 49,025 |
| 2019-10-07 | $9.52 | $9.54 | $9.45 | $9.47 | $2.38 | 25,709 |
| 2019-10-04 | $9.59 | $9.59 | $9.45 | $9.50 | $2.38 | 64,604 |
| 2019-10-03 | $9.59 | $9.59 | $9.52 | $9.58 | $2.40 | 26,085 |
| 2019-10-02 | $9.54 | $9.60 | $9.54 | $9.54 | $2.39 | 20,651 |
| 2019-10-01 | $9.59 | $9.61 | $9.50 | $9.61 | $2.41 | 30,741 |
| 2019-09-30 | $9.60 | $9.61 | $9.55 | $9.61 | $2.41 | 36,980 |
| 2019-09-27 | $9.57 | $9.60 | $9.55 | $9.60 | $2.41 | 26,639 |
| 2019-09-26 | $9.59 | $9.59 | $9.51 | $9.52 | $2.39 | 21,521 |
| 2019-09-25 | $9.56 | $9.60 | $9.52 | $9.59 | $2.41 | 60,529 |
| 2019-09-24 | $9.50 | $9.58 | $9.48 | $9.56 | $2.40 | 36,761 |
| 2019-09-23 | $9.50 | $9.55 | $9.48 | $9.50 | $2.38 | 27,716 |
| 2019-09-20 | $9.45 | $9.50 | $9.42 | $9.48 | $2.38 | 42,614 |
| 2019-09-19 | $9.59 | $9.60 | $9.44 | $9.46 | $2.37 | 52,611 |
| 2019-09-18 | $9.55 | $9.60 | $9.51 | $9.60 | $2.41 | 72,618 |
| 2019-09-17 | $9.51 | $9.52 | $9.49 | $9.51 | $2.39 | 23,608 |
| 2019-09-16 | $9.47 | $9.52 | $9.44 | $9.48 | $2.38 | 19,586 |
| 2019-09-13 | $9.42 | $9.45 | $9.41 | $9.43 | $2.37 | 15,806 |
| 2019-09-12 | $9.42 | $9.48 | $9.39 | $9.42 | $2.35 | 21,898 |
| 2019-09-11 | $9.45 | $9.46 | $9.38 | $9.41 | $2.35 | 37,879 |
| 2019-09-10 | $9.44 | $9.45 | $9.37 | $9.39 | $2.34 | 37,164 |
| 2019-09-09 | $9.44 | $9.49 | $9.40 | $9.40 | $2.35 | 22,235 |
| 2019-09-06 | $9.43 | $9.46 | $9.40 | $9.40 | $2.35 | 29,826 |
| 2019-09-05 | $9.52 | $9.57 | $9.37 | $9.40 | $2.35 | 65,127 |
| 2019-09-04 | $9.47 | $9.58 | $9.47 | $9.50 | $2.37 | 25,270 |
| 2019-09-03 | $9.42 | $9.56 | $9.38 | $9.40 | $2.35 | 19,229 |
| 2019-08-30 | $9.46 | $9.46 | $9.31 | $9.40 | $2.35 | 45,348 |
| 2019-08-29 | $9.43 | $9.43 | $9.36 | $9.40 | $2.35 | 28,376 |
| 2019-08-28 | $9.36 | $9.36 | $9.33 | $9.34 | $2.33 | 23,951 |
| 2019-08-27 | $9.37 | $9.40 | $9.33 | $9.34 | $2.33 | 46,755 |
| 2019-08-26 | $9.40 | $9.44 | $9.34 | $9.37 | $2.34 | 29,152 |
| 2019-08-23 | $9.39 | $9.44 | $9.38 | $9.40 | $2.35 | 12,615 |
| 2019-08-22 | $9.40 | $9.46 | $9.34 | $9.36 | $2.34 | 25,789 |
| 2019-08-21 | $9.37 | $9.38 | $9.32 | $9.34 | $2.33 | 43,432 |
| 2019-08-20 | $9.36 | $9.40 | $9.34 | $9.34 | $2.33 | 37,481 |
| 2019-08-19 | $9.50 | $9.50 | $9.35 | $9.36 | $2.34 | 18,617 |
| 2019-08-16 | $9.44 | $9.53 | $9.40 | $9.40 | $2.35 | 28,804 |
| 2019-08-15 | $9.59 | $9.59 | $9.37 | $9.47 | $2.36 | 46,991 |
| 2019-08-14 | $9.54 | $9.57 | $9.50 | $9.57 | $2.39 | 69,385 |
| 2019-08-13 | $9.52 | $9.57 | $9.47 | $9.52 | $2.36 | 29,836 |
| 2019-08-12 | $9.49 | $9.52 | $9.46 | $9.52 | $2.36 | 13,884 |
| 2019-08-09 | $9.40 | $9.49 | $9.40 | $9.44 | $2.34 | 8,985 |
| 2019-08-08 | $9.53 | $9.53 | $9.32 | $9.42 | $2.34 | 35,768 |
| 2019-08-07 | $9.29 | $9.54 | $9.29 | $9.54 | $2.37 | 27,006 |
| 2019-08-06 | $9.37 | $9.40 | $9.29 | $9.31 | $2.31 | 23,922 |
| 2019-08-05 | $9.32 | $9.45 | $9.29 | $9.32 | $2.31 | 58,428 |
| 2019-08-02 | $9.36 | $9.55 | $9.36 | $9.40 | $2.33 | 12,288 |
| 2019-08-01 | $9.40 | $9.46 | $9.36 | $9.38 | $2.33 | 28,429 |
| 2019-07-31 | $9.45 | $9.49 | $9.35 | $9.39 | $2.33 | 79,910 |
| 2019-07-30 | $9.35 | $9.39 | $9.33 | $9.39 | $2.33 | 56,500 |
| 2019-07-29 | $9.42 | $9.45 | $9.32 | $9.32 | $2.31 | 39,122 |
| 2019-07-26 | $9.43 | $9.45 | $9.40 | $9.41 | $2.34 | 30,983 |
| 2019-07-25 | $9.44 | $9.46 | $9.39 | $9.41 | $2.34 | 40,342 |
| 2019-07-24 | $9.53 | $9.53 | $9.40 | $9.45 | $2.35 | 50,702 |
| 2019-07-23 | $9.53 | $9.53 | $9.43 | $9.48 | $2.35 | 51,720 |
| 2019-07-22 | $9.55 | $9.56 | $9.51 | $9.51 | $2.36 | 9,927 |
| 2019-07-19 | $9.54 | $9.55 | $9.51 | $9.55 | $2.37 | 35,136 |
| 2019-07-18 | $9.51 | $9.57 | $9.45 | $9.54 | $2.37 | 29,008 |
| 2019-07-17 | $9.49 | $9.49 | $9.46 | $9.46 | $2.35 | 17,923 |
| 2019-07-16 | $9.54 | $9.54 | $9.45 | $9.45 | $2.35 | 21,592 |
| 2019-07-15 | $9.54 | $9.55 | $9.43 | $9.46 | $2.35 | 27,647 |
| 2019-07-12 | $9.43 | $9.51 | $9.43 | $9.51 | $2.36 | 34,530 |
| 2019-07-11 | $9.47 | $9.50 | $9.43 | $9.47 | $2.34 | 38,263 |
| 2019-07-10 | $9.51 | $9.57 | $9.47 | $9.50 | $2.35 | 39,285 |
| 2019-07-09 | $9.51 | $9.54 | $9.42 | $9.53 | $2.35 | 79,642 |
| 2019-07-08 | $9.52 | $9.52 | $9.45 | $9.49 | $2.34 | 38,129 |
| 2019-07-05 | $9.54 | $9.54 | $9.45 | $9.49 | $2.34 | 11,317 |
| 2019-07-03 | $9.51 | $9.54 | $9.46 | $9.54 | $2.36 | 3,224 |
| 2019-07-02 | $9.49 | $9.51 | $9.45 | $9.47 | $2.34 | 23,576 |
| 2019-07-01 | $9.54 | $9.54 | $9.39 | $9.44 | $2.33 | 36,433 |
| 2019-06-28 | $9.40 | $9.50 | $9.36 | $9.45 | $2.33 | 42,672 |
| 2019-06-27 | $9.40 | $9.43 | $9.37 | $9.39 | $2.32 | 28,030 |
| 2019-06-26 | $9.28 | $9.39 | $9.26 | $9.34 | $2.31 | 69,532 |
| 2019-06-25 | $9.30 | $9.39 | $9.26 | $9.28 | $2.29 | 47,632 |
| 2019-06-24 | $9.33 | $9.37 | $9.25 | $9.28 | $2.29 | 30,226 |
| 2019-06-21 | $9.29 | $9.34 | $9.25 | $9.28 | $2.29 | 29,653 |
| 2019-06-20 | $9.28 | $9.38 | $9.26 | $9.30 | $2.30 | 19,896 |
| 2019-06-19 | $9.30 | $9.31 | $9.20 | $9.25 | $2.28 | 32,283 |
| 2019-06-18 | $9.28 | $9.35 | $9.27 | $9.31 | $2.30 | 14,450 |
| 2019-06-17 | $9.23 | $9.26 | $9.23 | $9.26 | $2.29 | 13,166 |
| 2019-06-14 | $9.27 | $9.32 | $9.21 | $9.22 | $2.28 | 28,744 |
| 2019-06-13 | $9.20 | $9.28 | $9.20 | $9.26 | $2.29 | 22,976 |
| 2019-06-12 | $9.34 | $9.38 | $9.17 | $9.23 | $2.27 | 81,312 |
| 2019-06-11 | $9.32 | $9.40 | $9.29 | $9.40 | $2.31 | 31,424 |
| 2019-06-10 | $9.22 | $9.45 | $9.22 | $9.32 | $2.29 | 27,871 |
| 2019-06-07 | $9.38 | $9.38 | $9.31 | $9.38 | $2.30 | 22,473 |
| 2019-06-06 | $9.23 | $9.38 | $9.20 | $9.37 | $2.30 | 90,944 |
| 2019-06-05 | $9.22 | $9.28 | $9.16 | $9.20 | $2.26 | 47,742 |
| 2019-06-04 | $9.21 | $9.29 | $9.15 | $9.27 | $2.28 | 26,108 |
| 2019-06-03 | $9.22 | $9.27 | $9.10 | $9.23 | $2.27 | 23,887 |
| 2019-05-31 | $9.32 | $9.32 | $9.20 | $9.20 | $2.26 | 78,765 |
| 2019-05-30 | $9.13 | $9.25 | $9.13 | $9.23 | $2.27 | 35,350 |
| 2019-05-29 | $9.17 | $9.17 | $9.09 | $9.10 | $2.23 | 24,417 |
| 2019-05-28 | $9.10 | $9.24 | $9.10 | $9.13 | $2.24 | 51,151 |
| 2019-05-24 | $9.09 | $9.15 | $9.07 | $9.12 | $2.24 | 8,140 |
| 2019-05-23 | $9.02 | $9.11 | $9.02 | $9.06 | $2.23 | 33,510 |
| 2019-05-22 | $9.05 | $9.06 | $8.99 | $9.02 | $2.22 | 40,183 |
| 2019-05-21 | $9.04 | $9.05 | $9.00 | $9.01 | $2.21 | 110,461 |
| 2019-05-20 | $9.07 | $9.08 | $8.99 | $9.01 | $2.21 | 70,241 |
| 2019-05-17 | $9.07 | $9.09 | $9.02 | $9.05 | $2.22 | 53,949 |
| 2019-05-16 | $9.09 | $9.11 | $9.01 | $9.05 | $2.22 | 135,600 |
| 2019-05-15 | $9.19 | $9.19 | $9.05 | $9.08 | $2.23 | 69,678 |
| 2019-05-14 | $9.22 | $9.22 | $9.11 | $9.14 | $2.24 | 53,130 |
| 2019-05-13 | $9.23 | $9.25 | $9.20 | $9.23 | $2.25 | 11,738 |
| 2019-05-10 | $9.26 | $9.26 | $9.21 | $9.25 | $2.26 | 17,556 |
| 2019-05-09 | $9.27 | $9.37 | $9.20 | $9.24 | $2.26 | 39,927 |
| 2019-05-08 | $9.26 | $9.30 | $9.20 | $9.27 | $2.26 | 27,070 |
| 2019-05-07 | $9.37 | $9.38 | $9.17 | $9.20 | $2.25 | 55,956 |
| 2019-05-06 | $9.35 | $9.38 | $9.29 | $9.38 | $2.29 | 59,378 |
| 2019-05-03 | $9.30 | $9.36 | $9.28 | $9.36 | $2.29 | 58,174 |
| 2019-05-02 | $9.25 | $9.30 | $9.21 | $9.28 | $2.27 | 75,314 |
| 2019-05-01 | $9.22 | $9.27 | $9.18 | $9.21 | $2.25 | 38,527 |
| 2019-04-30 | $9.24 | $9.28 | $9.19 | $9.23 | $2.25 | 57,354 |
| 2019-04-29 | $9.14 | $9.24 | $9.05 | $9.24 | $2.26 | 35,158 |
| 2019-04-26 | $9.05 | $9.29 | $9.00 | $9.12 | $2.23 | 68,387 |
| 2019-04-25 | $9.04 | $9.07 | $9.00 | $9.04 | $2.21 | 41,253 |
| 2019-04-24 | $9.01 | $9.06 | $9.00 | $9.03 | $2.21 | 39,778 |
| 2019-04-23 | $9.00 | $9.04 | $8.97 | $9.02 | $2.20 | 64,277 |
| 2019-04-22 | $8.99 | $9.02 | $8.97 | $9.00 | $2.20 | 68,817 |
| 2019-04-18 | $8.91 | $9.00 | $8.91 | $8.98 | $2.19 | 75,096 |
| 2019-04-17 | $9.15 | $9.15 | $8.82 | $8.88 | $2.17 | 290,626 |
| 2019-04-16 | $9.14 | $9.18 | $9.09 | $9.12 | $2.23 | 118,450 |
| 2019-04-15 | $9.13 | $9.22 | $9.11 | $9.13 | $2.23 | 76,819 |
| 2019-04-12 | $9.09 | $9.17 | $9.09 | $9.13 | $2.23 | 27,587 |
| 2019-04-11 | $9.21 | $9.21 | $9.12 | $9.13 | $2.22 | 109,607 |
| 2019-04-10 | $9.28 | $9.30 | $9.18 | $9.19 | $2.23 | 49,767 |
| 2019-04-09 | $9.25 | $9.26 | $9.21 | $9.21 | $2.24 | 44,374 |
| 2019-04-08 | $9.50 | $9.50 | $9.23 | $9.23 | $2.24 | 41,032 |
| 2019-04-05 | $9.39 | $10.00 | $9.22 | $9.56 | $2.32 | 250,383 |
| 2019-04-04 | $9.21 | $9.38 | $9.21 | $9.30 | $2.26 | 118,852 |
| 2019-04-03 | $9.20 | $9.20 | $9.14 | $9.14 | $2.22 | 20,765 |
| 2019-04-02 | $9.22 | $9.26 | $9.12 | $9.17 | $2.23 | 26,409 |
| 2019-04-01 | $9.13 | $9.26 | $9.10 | $9.26 | $2.25 | 36,735 |
| 2019-03-29 | $9.12 | $9.26 | $9.06 | $9.06 | $2.20 | 265,002 |
| 2019-03-28 | $9.01 | $9.10 | $8.95 | $9.10 | $2.21 | 332,164 |
| 2019-03-27 | $9.00 | $9.10 | $8.97 | $9.06 | $2.20 | 84,564 |
| 2019-03-26 | $8.89 | $9.04 | $8.89 | $8.99 | $2.18 | 73,293 |
| 2019-03-25 | $8.86 | $8.97 | $8.86 | $8.90 | $2.16 | 41,050 |
| 2019-03-22 | $9.07 | $9.11 | $8.86 | $8.86 | $2.15 | 79,600 |
| 2019-03-21 | $9.11 | $9.15 | $9.03 | $9.04 | $2.20 | 51,973 |
| 2019-03-20 | $9.01 | $9.14 | $8.99 | $9.14 | $2.22 | 37,316 |
| 2019-03-19 | $9.05 | $9.11 | $8.95 | $9.03 | $2.19 | 81,733 |
| 2019-03-18 | $8.95 | $9.00 | $8.95 | $8.95 | $2.17 | 38,225 |
| 2019-03-15 | $8.95 | $9.00 | $8.92 | $8.95 | $2.17 | 48,553 |
| 2019-03-14 | $8.92 | $8.94 | $8.87 | $8.93 | $2.17 | 99,120 |
| 2019-03-13 | $8.97 | $9.00 | $8.92 | $8.92 | $2.15 | 67,507 |
| 2019-03-12 | $9.00 | $9.00 | $8.96 | $8.96 | $2.17 | 39,136 |
| 2019-03-11 | $8.98 | $9.00 | $8.95 | $8.97 | $2.17 | 44,872 |
| 2019-03-08 | $8.99 | $8.99 | $8.92 | $8.96 | $2.16 | 38,496 |
| 2019-03-07 | $8.98 | $9.00 | $8.94 | $8.96 | $2.16 | 44,289 |
| 2019-03-06 | $9.00 | $9.00 | $8.97 | $8.98 | $2.17 | 122,389 |
| 2019-03-05 | $8.99 | $9.00 | $8.95 | $8.99 | $2.17 | 50,108 |
| 2019-03-04 | $8.95 | $8.99 | $8.95 | $8.98 | $2.17 | 124,388 |
| 2019-03-01 | $8.95 | $8.95 | $8.92 | $8.95 | $2.16 | 69,981 |
| 2019-02-28 | $8.95 | $8.96 | $8.92 | $8.94 | $2.16 | 64,540 |
| 2019-02-27 | $8.93 | $8.95 | $8.90 | $8.92 | $2.15 | 32,490 |
| 2019-02-26 | $8.92 | $8.95 | $8.90 | $8.91 | $2.15 | 68,081 |
| 2019-02-25 | $8.92 | $8.94 | $8.89 | $8.90 | $2.15 | 88,109 |
| 2019-02-22 | $8.89 | $8.96 | $8.87 | $8.92 | $2.15 | 66,837 |
| 2019-02-21 | $8.89 | $8.91 | $8.86 | $8.86 | $2.14 | 84,057 |
| 2019-02-20 | $8.94 | $8.94 | $8.86 | $8.88 | $2.15 | 46,715 |
| 2019-02-19 | $8.84 | $8.95 | $8.81 | $8.87 | $2.14 | 98,640 |
| 2019-02-15 | $8.87 | $8.88 | $8.80 | $8.87 | $2.14 | 45,663 |
| 2019-02-14 | $8.80 | $8.82 | $8.71 | $8.79 | $2.12 | 112,892 |
| 2019-02-13 | $8.81 | $8.83 | $8.80 | $8.82 | $2.12 | 16,241 |
| 2019-02-12 | $8.85 | $8.85 | $8.78 | $8.80 | $2.11 | 99,838 |
| 2019-02-11 | $8.91 | $8.96 | $8.79 | $8.79 | $2.11 | 84,490 |
| 2019-02-08 | $8.85 | $8.87 | $8.80 | $8.83 | $2.12 | 36,087 |
| 2019-02-07 | $8.83 | $8.87 | $8.81 | $8.83 | $2.12 | 52,934 |
| 2019-02-06 | $8.82 | $8.84 | $8.78 | $8.82 | $2.12 | 97,178 |
| 2019-02-05 | $8.79 | $8.83 | $8.78 | $8.83 | $2.12 | 63,229 |
| 2019-02-04 | $8.77 | $8.80 | $8.73 | $8.77 | $2.11 | 58,760 |
| 2019-02-01 | $8.78 | $8.83 | $8.74 | $8.76 | $2.10 | 107,031 |
| 2019-01-31 | $8.77 | $8.80 | $8.76 | $8.76 | $2.10 | 94,768 |
| 2019-01-30 | $8.74 | $8.76 | $8.70 | $8.73 | $2.10 | 86,800 |
| 2019-01-29 | $8.72 | $8.74 | $8.69 | $8.70 | $2.09 | 48,262 |
| 2019-01-28 | $8.68 | $8.71 | $8.64 | $8.69 | $2.09 | 34,656 |
| 2019-01-25 | $8.61 | $8.67 | $8.59 | $8.65 | $2.08 | 41,902 |
| 2019-01-24 | $8.64 | $8.66 | $8.58 | $8.58 | $2.06 | 67,327 |
| 2019-01-23 | $8.62 | $8.71 | $8.62 | $8.63 | $2.07 | 82,185 |
| 2019-01-22 | $8.69 | $8.70 | $8.64 | $8.64 | $2.08 | 39,882 |
| 2019-01-18 | $8.66 | $8.71 | $8.64 | $8.68 | $2.08 | 87,118 |
| 2019-01-17 | $8.64 | $8.69 | $8.63 | $8.65 | $2.08 | 56,505 |
| 2019-01-16 | $8.64 | $8.70 | $8.64 | $8.66 | $2.08 | 76,925 |
| 2019-01-15 | $8.68 | $8.68 | $8.60 | $8.62 | $2.07 | 52,774 |
| 2019-01-14 | $8.59 | $8.62 | $8.56 | $8.60 | $2.07 | 41,034 |
| 2019-01-11 | $8.45 | $8.57 | $8.45 | $8.56 | $2.06 | 15,885 |
| 2019-01-10 | $8.61 | $8.62 | $8.49 | $8.50 | $2.04 | 91,644 |
| 2019-01-09 | $8.66 | $8.69 | $8.58 | $8.58 | $2.06 | 104,326 |
| 2019-01-08 | $8.61 | $8.64 | $8.55 | $8.61 | $2.07 | 110,809 |
| 2019-01-07 | $8.47 | $8.60 | $8.46 | $8.54 | $2.05 | 71,329 |
| 2019-01-04 | $8.44 | $8.49 | $8.44 | $8.47 | $2.03 | 115,830 |
| 2019-01-03 | $8.45 | $8.45 | $8.37 | $8.42 | $2.02 | 47,153 |
| 2019-01-02 | $8.29 | $8.42 | $8.29 | $8.42 | $2.02 | 35,544 |
| 2018-12-31 | $8.34 | $8.42 | $8.25 | $8.32 | $2.00 | 349,615 |
| 2018-12-28 | $8.19 | $8.37 | $8.19 | $8.37 | $2.01 | 204,068 |
| 2018-12-27 | $8.34 | $8.37 | $8.10 | $8.32 | $1.99 | 216,757 |
| 2018-12-26 | $8.33 | $8.43 | $8.23 | $8.34 | $1.99 | 131,448 |
| 2018-12-24 | $8.20 | $8.33 | $8.15 | $8.24 | $1.97 | 94,355 |
| 2018-12-21 | $8.00 | $8.33 | $7.94 | $8.14 | $1.94 | 177,391 |
| 2018-12-20 | $8.17 | $8.22 | $7.66 | $8.00 | $1.91 | 322,476 |
| 2018-12-19 | $8.27 | $8.27 | $8.16 | $8.18 | $1.95 | 118,602 |
| 2018-12-18 | $8.31 | $8.31 | $8.15 | $8.18 | $1.95 | 208,484 |
| 2018-12-17 | $8.39 | $8.39 | $8.23 | $8.24 | $1.97 | 203,694 |
| 2018-12-14 | $8.44 | $8.47 | $8.36 | $8.39 | $2.00 | 97,665 |
| 2018-12-13 | $8.45 | $8.45 | $8.40 | $8.44 | $2.02 | 74,106 |
| 2018-12-12 | $8.47 | $8.52 | $8.41 | $8.42 | $2.01 | 192,380 |
| 2018-12-11 | $8.50 | $8.64 | $8.48 | $8.52 | $2.02 | 40,468 |
| 2018-12-10 | $8.54 | $8.65 | $8.48 | $8.48 | $2.01 | 134,590 |
| 2018-12-07 | $8.57 | $8.59 | $8.50 | $8.55 | $2.03 | 89,950 |
| 2018-12-06 | $8.48 | $8.55 | $8.48 | $8.51 | $2.02 | 88,498 |
| 2018-12-04 | $8.56 | $8.57 | $8.49 | $8.51 | $2.02 | 132,664 |
| 2018-12-03 | $8.54 | $8.58 | $8.52 | $8.55 | $2.03 | 105,820 |
| 2018-11-30 | $8.57 | $8.59 | $8.49 | $8.55 | $2.03 | 67,189 |
| 2018-11-29 | $8.49 | $8.52 | $8.47 | $8.52 | $2.02 | 99,381 |
| 2018-11-28 | $8.48 | $8.52 | $8.45 | $8.51 | $2.02 | 139,941 |
| 2018-11-27 | $8.51 | $8.51 | $8.45 | $8.48 | $2.01 | 59,283 |
| 2018-11-26 | $8.50 | $8.51 | $8.46 | $8.51 | $2.02 | 83,914 |
| 2018-11-23 | $8.43 | $8.49 | $8.42 | $8.49 | $2.02 | 17,808 |
| 2018-11-21 | $8.45 | $8.45 | $8.40 | $8.45 | $2.01 | 72,904 |
| 2018-11-20 | $8.48 | $8.50 | $8.42 | $8.45 | $2.01 | 92,857 |
| 2018-11-19 | $8.53 | $8.57 | $8.46 | $8.50 | $2.02 | 84,528 |
| 2018-11-16 | $8.56 | $8.58 | $8.52 | $8.54 | $2.03 | 64,893 |
| 2018-11-15 | $8.62 | $8.65 | $8.60 | $8.61 | $2.04 | 18,676 |
| 2018-11-14 | $8.59 | $8.68 | $8.57 | $8.62 | $2.05 | 54,524 |
| 2018-11-13 | $8.65 | $8.68 | $8.62 | $8.62 | $2.03 | 64,768 |
| 2018-11-12 | $8.70 | $8.71 | $8.65 | $8.65 | $2.04 | 46,776 |
| 2018-11-09 | $8.74 | $8.76 | $8.70 | $8.70 | $2.05 | 26,523 |
| 2018-11-08 | $8.70 | $8.76 | $8.70 | $8.75 | $2.06 | 55,671 |
| 2018-11-07 | $8.69 | $8.74 | $8.66 | $8.74 | $2.06 | 39,877 |
| 2018-11-06 | $8.58 | $8.67 | $8.58 | $8.67 | $2.05 | 57,292 |
| 2018-11-05 | $8.73 | $8.73 | $8.63 | $8.64 | $2.04 | 92,780 |
| 2018-11-02 | $8.67 | $8.69 | $8.66 | $8.69 | $2.05 | 32,664 |
| 2018-11-01 | $8.54 | $8.64 | $8.54 | $8.62 | $2.03 | 16,265 |
| 2018-10-31 | $8.68 | $8.68 | $8.56 | $8.56 | $2.02 | 63,655 |
| 2018-10-30 | $8.62 | $8.64 | $8.57 | $8.62 | $2.03 | 65,286 |
| 2018-10-29 | $8.65 | $8.66 | $8.62 | $8.66 | $2.04 | 83,292 |
| 2018-10-26 | $8.66 | $8.67 | $8.63 | $8.64 | $2.04 | 62,436 |
| 2018-10-25 | $8.70 | $8.76 | $8.65 | $8.66 | $2.04 | 49,010 |
| 2018-10-24 | $8.70 | $8.71 | $8.65 | $8.70 | $2.05 | 63,004 |
| 2018-10-23 | $8.72 | $8.74 | $8.66 | $8.70 | $2.05 | 53,768 |
| 2018-10-22 | $8.66 | $8.72 | $8.65 | $8.72 | $2.06 | 68,966 |
| 2018-10-19 | $8.71 | $8.72 | $8.65 | $8.66 | $2.04 | 46,832 |
| 2018-10-18 | $8.69 | $8.71 | $8.68 | $8.71 | $2.06 | 54,996 |
| 2018-10-17 | $8.70 | $8.72 | $8.64 | $8.69 | $2.05 | 54,041 |
| 2018-10-16 | $8.67 | $8.70 | $8.64 | $8.70 | $2.05 | 131,327 |
| 2018-10-15 | $8.69 | $8.70 | $8.67 | $8.68 | $2.05 | 16,223 |
| 2018-10-12 | $8.73 | $8.80 | $8.65 | $8.75 | $2.06 | 72,034 |
| 2018-10-11 | $8.79 | $8.79 | $8.73 | $8.73 | $2.05 | 121,986 |
| 2018-10-10 | $8.80 | $8.80 | $8.73 | $8.74 | $2.05 | 80,780 |
| 2018-10-09 | $8.75 | $8.80 | $8.73 | $8.80 | $2.06 | 67,764 |
| 2018-10-08 | $8.88 | $8.88 | $8.75 | $8.75 | $2.05 | 67,788 |
| 2018-10-05 | $8.93 | $8.93 | $8.78 | $8.80 | $2.06 | 220,516 |
| 2018-10-04 | $8.88 | $8.91 | $8.79 | $8.79 | $2.06 | 59,169 |
| 2018-10-03 | $8.94 | $8.95 | $8.85 | $8.85 | $2.08 | 47,232 |
| 2018-10-02 | $8.90 | $8.95 | $8.90 | $8.90 | $2.09 | 51,259 |
| 2018-10-01 | $8.92 | $8.94 | $8.90 | $8.91 | $2.09 | 67,913 |
| 2018-09-28 | $8.95 | $8.95 | $8.91 | $8.95 | $2.10 | 119,322 |
| 2018-09-27 | $8.93 | $8.95 | $8.90 | $8.90 | $2.09 | 48,833 |
| 2018-09-26 | $8.93 | $8.94 | $8.91 | $8.94 | $2.10 | 89,564 |
| 2018-09-25 | $8.90 | $8.93 | $8.87 | $8.87 | $2.08 | 36,063 |
| 2018-09-24 | $8.88 | $8.92 | $8.87 | $8.88 | $2.08 | 45,294 |
| 2018-09-21 | $8.88 | $8.92 | $8.86 | $8.86 | $2.08 | 63,411 |
| 2018-09-20 | $8.85 | $8.93 | $8.85 | $8.88 | $2.08 | 21,641 |
| 2018-09-19 | $8.90 | $8.91 | $8.88 | $8.90 | $2.09 | 53,760 |
| 2018-09-18 | $8.88 | $8.91 | $8.88 | $8.91 | $2.09 | 31,177 |
| 2018-09-17 | $8.90 | $8.95 | $8.88 | $8.88 | $2.08 | 66,386 |
| 2018-09-14 | $8.92 | $8.94 | $8.89 | $8.90 | $2.09 | 102,879 |
| 2018-09-13 | $8.88 | $8.93 | $8.88 | $8.92 | $2.09 | 46,750 |
| 2018-09-12 | $8.97 | $8.97 | $8.89 | $8.92 | $2.08 | 61,467 |
| 2018-09-11 | $8.97 | $8.97 | $8.90 | $8.93 | $2.08 | 60,171 |
| 2018-09-10 | $8.92 | $8.94 | $8.90 | $8.92 | $2.08 | 57,006 |
| 2018-09-07 | $8.99 | $8.99 | $8.91 | $8.94 | $2.09 | 89,385 |
| 2018-09-06 | $8.94 | $8.99 | $8.94 | $8.95 | $2.09 | 38,657 |
| 2018-09-05 | $8.96 | $9.00 | $8.94 | $8.94 | $2.09 | 89,237 |
| 2018-09-04 | $8.95 | $8.95 | $8.92 | $8.95 | $2.09 | 40,089 |
| 2018-08-31 | $8.97 | $8.97 | $8.93 | $8.94 | $2.09 | 86,627 |
| 2018-08-30 | $8.93 | $8.96 | $8.89 | $8.96 | $2.09 | 99,514 |
| 2018-08-29 | $8.91 | $8.95 | $8.89 | $8.94 | $2.09 | 112,897 |
| 2018-08-28 | $8.94 | $8.95 | $8.90 | $8.94 | $2.09 | 95,146 |
| 2018-08-27 | $8.96 | $8.96 | $8.89 | $8.94 | $2.09 | 203,490 |
| 2018-08-24 | $8.93 | $8.95 | $8.88 | $8.95 | $2.09 | 117,327 |
| 2018-08-23 | $8.88 | $8.92 | $8.82 | $8.92 | $2.08 | 150,342 |
| 2018-08-22 | $8.88 | $8.89 | $8.80 | $8.88 | $2.07 | 210,199 |
| 2018-08-21 | $8.93 | $8.93 | $8.82 | $8.87 | $2.07 | 146,815 |
| 2018-08-20 | $8.90 | $8.90 | $8.86 | $8.87 | $2.07 | 67,726 |
| 2018-08-17 | $8.88 | $8.90 | $8.86 | $8.87 | $2.07 | 74,014 |
| 2018-08-16 | $8.89 | $8.92 | $8.87 | $8.88 | $2.07 | 158,279 |
| 2018-08-15 | $8.96 | $8.97 | $8.85 | $8.86 | $2.07 | 121,207 |
| 2018-08-14 | $8.99 | $9.03 | $8.95 | $8.95 | $2.09 | 94,107 |
| 2018-08-13 | $9.09 | $9.09 | $8.98 | $9.01 | $2.09 | 81,508 |
| 2018-08-10 | $9.15 | $9.15 | $9.00 | $9.02 | $2.09 | 50,862 |
| 2018-08-09 | $9.13 | $9.18 | $9.09 | $9.15 | $2.12 | 98,634 |
| 2018-08-08 | $9.12 | $9.12 | $9.08 | $9.08 | $2.11 | 43,372 |
| 2018-08-07 | $9.14 | $9.14 | $9.08 | $9.08 | $2.11 | 101,219 |
| 2018-08-06 | $9.03 | $9.11 | $9.03 | $9.09 | $2.11 | 81,096 |
| 2018-08-03 | $9.01 | $9.05 | $8.97 | $9.03 | $2.10 | 33,554 |
| 2018-08-02 | $9.01 | $9.01 | $8.99 | $9.00 | $2.09 | 47,071 |
| 2018-08-01 | $8.99 | $9.01 | $8.96 | $9.00 | $2.09 | 50,048 |
| 2018-07-31 | $8.97 | $9.01 | $8.94 | $8.97 | $2.08 | 68,629 |
| 2018-07-30 | $8.95 | $8.97 | $8.93 | $8.94 | $2.07 | 40,895 |
| 2018-07-27 | $9.00 | $9.00 | $8.93 | $8.93 | $2.07 | 36,979 |
| 2018-07-26 | $9.00 | $9.00 | $8.96 | $9.00 | $2.09 | 21,162 |
| 2018-07-25 | $8.93 | $9.00 | $8.93 | $8.96 | $2.08 | 57,509 |
| 2018-07-24 | $8.95 | $8.97 | $8.94 | $8.97 | $2.08 | 36,644 |
| 2018-07-23 | $8.94 | $8.95 | $8.92 | $8.93 | $2.07 | 64,353 |
| 2018-07-20 | $8.93 | $8.94 | $8.91 | $8.93 | $2.07 | 25,983 |
| 2018-07-19 | $8.96 | $8.96 | $8.89 | $8.89 | $2.06 | 173,093 |
| 2018-07-18 | $8.96 | $8.97 | $8.91 | $8.91 | $2.07 | 61,935 |
| 2018-07-17 | $8.97 | $8.97 | $8.92 | $8.92 | $2.07 | 65,035 |
| 2018-07-16 | $8.97 | $8.97 | $8.93 | $8.93 | $2.07 | 26,878 |
| 2018-07-13 | $8.95 | $8.97 | $8.93 | $8.96 | $2.08 | 38,611 |
| 2018-07-12 | $8.98 | $9.01 | $8.95 | $8.97 | $2.07 | 45,162 |
| 2018-07-11 | $8.96 | $8.97 | $8.93 | $8.93 | $2.06 | 22,397 |
| 2018-07-10 | $8.95 | $8.98 | $8.94 | $8.94 | $2.06 | 62,160 |
| 2018-07-09 | $8.97 | $8.99 | $8.93 | $8.97 | $2.07 | 71,127 |
| 2018-07-06 | $8.95 | $8.99 | $8.93 | $8.97 | $2.07 | 68,168 |
| 2018-07-05 | $8.93 | $8.93 | $8.89 | $8.91 | $2.06 | 22,356 |
| 2018-07-03 | $8.94 | $8.94 | $8.89 | $8.90 | $2.05 | 15,304 |
| 2018-07-02 | $8.96 | $8.96 | $8.90 | $8.90 | $2.05 | 31,086 |
| 2018-06-29 | $8.99 | $8.99 | $8.88 | $8.95 | $2.07 | 69,269 |
| 2018-06-28 | $8.97 | $8.98 | $8.91 | $8.91 | $2.06 | 94,380 |
| 2018-06-27 | $8.99 | $8.99 | $8.94 | $8.98 | $2.07 | 49,210 |
| 2018-06-26 | $8.96 | $8.98 | $8.93 | $8.95 | $2.07 | 61,164 |
| 2018-06-25 | $9.00 | $9.00 | $8.92 | $8.92 | $2.06 | 43,952 |
| 2018-06-22 | $8.99 | $8.99 | $8.94 | $8.94 | $2.06 | 82,927 |
| 2018-06-21 | $8.99 | $9.00 | $8.97 | $8.98 | $2.07 | 27,499 |
| 2018-06-20 | $9.00 | $9.00 | $8.95 | $8.97 | $2.07 | 68,212 |
| 2018-06-19 | $8.99 | $9.04 | $8.90 | $9.00 | $2.08 | 126,121 |
| 2018-06-18 | $9.00 | $9.02 | $8.99 | $9.01 | $2.08 | 37,424 |
| 2018-06-15 | $9.05 | $9.05 | $8.99 | $9.01 | $2.08 | 21,265 |
| 2018-06-14 | $9.05 | $9.05 | $8.99 | $8.99 | $2.07 | 80,796 |
| 2018-06-13 | $9.07 | $9.12 | $9.01 | $9.02 | $2.07 | 224,042 |
| 2018-06-12 | $9.07 | $9.10 | $9.05 | $9.08 | $2.08 | 119,004 |
| 2018-06-11 | $9.17 | $9.17 | $9.07 | $9.11 | $2.09 | 82,420 |
| 2018-06-08 | $9.15 | $9.15 | $9.12 | $9.12 | $2.09 | 31,681 |
| 2018-06-07 | $9.17 | $9.17 | $9.10 | $9.11 | $2.09 | 40,931 |
| 2018-06-06 | $9.18 | $9.19 | $9.11 | $9.13 | $2.10 | 91,363 |
| 2018-06-05 | $9.22 | $9.22 | $9.13 | $9.14 | $2.10 | 67,875 |
| 2018-06-04 | $9.27 | $9.27 | $9.15 | $9.18 | $2.11 | 58,570 |
| 2018-06-01 | $9.20 | $9.27 | $9.18 | $9.26 | $2.13 | 26,358 |
| 2018-05-31 | $9.28 | $9.28 | $9.17 | $9.18 | $2.11 | 72,000 |
| 2018-05-30 | $9.24 | $9.24 | $9.21 | $9.24 | $2.12 | 30,236 |
| 2018-05-29 | $9.24 | $9.24 | $9.18 | $9.20 | $2.11 | 27,770 |
| 2018-05-25 | $9.20 | $9.24 | $9.20 | $9.20 | $2.11 | 27,386 |
| 2018-05-24 | $9.19 | $9.22 | $9.15 | $9.19 | $2.11 | 52,347 |
| 2018-05-23 | $9.25 | $9.28 | $9.14 | $9.23 | $2.12 | 63,861 |
| 2018-05-22 | $9.25 | $9.29 | $9.21 | $9.21 | $2.11 | 52,587 |
| 2018-05-21 | $9.24 | $9.25 | $9.20 | $9.25 | $2.12 | 43,554 |
| 2018-05-18 | $9.22 | $9.24 | $9.21 | $9.22 | $2.12 | 28,786 |
| 2018-05-17 | $9.24 | $9.24 | $9.19 | $9.20 | $2.11 | 51,757 |
| 2018-05-16 | $9.23 | $9.24 | $9.20 | $9.24 | $2.12 | 72,180 |
| 2018-05-15 | $9.24 | $9.26 | $9.21 | $9.21 | $2.11 | 51,546 |
| 2018-05-14 | $9.21 | $9.27 | $9.21 | $9.25 | $2.12 | 57,067 |
| 2018-05-11 | $9.27 | $9.28 | $9.25 | $9.26 | $2.11 | 52,822 |
| 2018-05-10 | $9.28 | $9.30 | $9.20 | $9.22 | $2.10 | 121,683 |
| 2018-05-09 | $9.30 | $9.30 | $9.27 | $9.28 | $2.12 | 35,138 |
| 2018-05-08 | $9.36 | $9.36 | $9.26 | $9.27 | $2.12 | 41,205 |
| 2018-05-07 | $9.33 | $9.34 | $9.30 | $9.33 | $2.13 | 51,485 |
| 2018-05-04 | $9.39 | $9.39 | $9.30 | $9.30 | $2.12 | 133,452 |
| 2018-05-03 | $9.44 | $9.44 | $9.31 | $9.36 | $2.14 | 109,365 |
| 2018-05-02 | $9.43 | $9.48 | $9.38 | $9.41 | $2.15 | 40,023 |
| 2018-05-01 | $9.51 | $9.51 | $9.37 | $9.41 | $2.15 | 51,053 |
| 2018-04-30 | $9.50 | $9.55 | $9.46 | $9.49 | $2.17 | 58,539 |
| 2018-04-27 | $9.51 | $9.51 | $9.41 | $9.42 | $2.15 | 23,228 |
| 2018-04-26 | $9.41 | $9.46 | $9.39 | $9.41 | $2.15 | 42,407 |
| 2018-04-25 | $9.36 | $9.41 | $9.35 | $9.38 | $2.14 | 99,146 |
| 2018-04-24 | $9.45 | $9.45 | $9.35 | $9.36 | $2.14 | 51,684 |
| 2018-04-23 | $9.49 | $9.49 | $9.44 | $9.45 | $2.16 | 24,639 |
| 2018-04-20 | $9.50 | $9.50 | $9.45 | $9.45 | $2.16 | 18,615 |
| 2018-04-19 | $9.51 | $9.51 | $9.47 | $9.49 | $2.17 | 22,233 |
| 2018-04-18 | $9.45 | $9.49 | $9.42 | $9.47 | $2.16 | 39,856 |
| 2018-04-17 | $9.45 | $9.47 | $9.40 | $9.42 | $2.15 | 40,237 |
| 2018-04-16 | $9.42 | $9.54 | $9.42 | $9.45 | $2.16 | 29,035 |
| 2018-04-13 | $9.47 | $9.53 | $9.43 | $9.43 | $2.15 | 10,036 |
| 2018-04-12 | $9.50 | $9.58 | $9.46 | $9.46 | $2.15 | 31,599 |
| 2018-04-11 | $9.45 | $9.55 | $9.43 | $9.53 | $2.16 | 29,453 |
| 2018-04-10 | $9.50 | $9.54 | $9.49 | $9.51 | $2.16 | 19,066 |
| 2018-04-09 | $9.50 | $9.55 | $9.49 | $9.53 | $2.16 | 52,149 |
| 2018-04-06 | $9.53 | $9.54 | $9.52 | $9.54 | $2.17 | 25,563 |
| 2018-04-05 | $9.53 | $9.54 | $9.49 | $9.50 | $2.16 | 30,168 |
| 2018-04-04 | $9.52 | $9.55 | $9.40 | $9.52 | $2.16 | 59,609 |
| 2018-04-03 | $9.53 | $9.53 | $9.45 | $9.51 | $2.16 | 55,081 |
| 2018-04-02 | $9.43 | $9.51 | $9.43 | $9.50 | $2.16 | 84,372 |
| 2018-03-29 | $9.35 | $9.50 | $9.33 | $9.49 | $2.15 | 122,063 |
| 2018-03-28 | $9.34 | $9.34 | $9.27 | $9.31 | $2.11 | 77,187 |
| 2018-03-27 | $9.33 | $9.35 | $9.28 | $9.30 | $2.11 | 48,185 |
| 2018-03-26 | $9.39 | $9.39 | $9.29 | $9.30 | $2.11 | 72,750 |
| 2018-03-23 | $9.34 | $9.39 | $9.30 | $9.39 | $2.13 | 49,967 |
| 2018-03-22 | $9.47 | $9.47 | $9.33 | $9.34 | $2.12 | 61,924 |
| 2018-03-21 | $9.52 | $9.52 | $9.42 | $9.48 | $2.15 | 52,293 |
| 2018-03-20 | $9.59 | $9.59 | $9.45 | $9.51 | $2.16 | 79,780 |
| 2018-03-19 | $9.51 | $9.58 | $9.50 | $9.56 | $2.17 | 55,841 |
| 2018-03-16 | $9.54 | $9.57 | $9.53 | $9.55 | $2.17 | 60,203 |
| 2018-03-15 | $9.57 | $9.57 | $9.50 | $9.50 | $2.16 | 36,704 |
| 2018-03-14 | $9.51 | $9.53 | $9.46 | $9.50 | $2.16 | 65,240 |
| 2018-03-13 | $9.52 | $9.54 | $9.49 | $9.51 | $2.15 | 69,704 |
| 2018-03-12 | $9.54 | $9.54 | $9.46 | $9.49 | $2.14 | 52,026 |
| 2018-03-09 | $9.55 | $9.56 | $9.51 | $9.52 | $2.15 | 15,932 |
| 2018-03-08 | $9.52 | $9.59 | $9.51 | $9.53 | $2.15 | 83,570 |
| 2018-03-07 | $9.52 | $9.58 | $9.52 | $9.57 | $2.16 | 20,525 |
| 2018-03-06 | $9.55 | $9.55 | $9.50 | $9.54 | $2.15 | 27,742 |
| 2018-03-05 | $9.53 | $9.55 | $9.50 | $9.53 | $2.15 | 50,750 |
| 2018-03-02 | $9.55 | $9.55 | $9.47 | $9.50 | $2.15 | 24,725 |
| 2018-03-01 | $9.51 | $9.55 | $9.50 | $9.54 | $2.15 | 30,212 |
| 2018-02-28 | $9.52 | $9.59 | $9.45 | $9.50 | $2.15 | 96,408 |
| 2018-02-27 | $9.61 | $9.61 | $9.50 | $9.52 | $2.15 | 50,296 |
| 2018-02-26 | $9.53 | $9.65 | $9.51 | $9.55 | $2.16 | 130,570 |
| 2018-02-23 | $9.58 | $9.60 | $9.56 | $9.58 | $2.16 | 28,684 |
| 2018-02-22 | $9.59 | $9.59 | $9.44 | $9.57 | $2.16 | 23,762 |
| 2018-02-21 | $9.65 | $9.65 | $9.50 | $9.53 | $2.15 | 100,582 |
| 2018-02-20 | $9.61 | $9.62 | $9.51 | $9.59 | $2.17 | 54,960 |
| 2018-02-16 | $9.61 | $9.65 | $9.59 | $9.65 | $2.18 | 22,147 |
| 2018-02-15 | $9.68 | $9.68 | $9.53 | $9.56 | $2.16 | 75,967 |
| 2018-02-14 | $9.64 | $9.69 | $9.63 | $9.67 | $2.18 | 60,512 |
| 2018-02-13 | $9.69 | $9.72 | $9.60 | $9.70 | $2.18 | 59,751 |
| 2018-02-12 | $9.55 | $9.69 | $9.55 | $9.66 | $2.17 | 27,461 |
| 2018-02-09 | $9.75 | $9.75 | $9.54 | $9.54 | $2.14 | 59,341 |
| 2018-02-08 | $9.68 | $9.89 | $9.62 | $9.73 | $2.19 | 56,144 |
| 2018-02-07 | $9.58 | $9.67 | $9.56 | $9.66 | $2.17 | 103,962 |
| 2018-02-06 | $9.47 | $9.74 | $9.43 | $9.74 | $2.19 | 214,003 |
| 2018-02-05 | $9.62 | $9.68 | $9.47 | $9.48 | $2.13 | 55,147 |
| 2018-02-02 | $9.87 | $9.88 | $9.62 | $9.62 | $2.16 | 120,313 |
| 2018-02-01 | $9.89 | $9.93 | $9.81 | $9.89 | $2.22 | 79,222 |
| 2018-01-31 | $9.79 | $9.90 | $9.70 | $9.90 | $2.22 | 79,571 |
| 2018-01-30 | $9.71 | $9.80 | $9.63 | $9.65 | $2.17 | 82,094 |
| 2018-01-29 | $9.67 | $9.82 | $9.67 | $9.78 | $2.20 | 163,145 |
| 2018-01-26 | $9.85 | $9.87 | $9.82 | $9.83 | $2.21 | 28,362 |
| 2018-01-25 | $9.91 | $9.91 | $9.82 | $9.84 | $2.21 | 19,998 |
| 2018-01-24 | $9.84 | $9.87 | $9.83 | $9.86 | $2.22 | 75,797 |
| 2018-01-23 | $9.88 | $9.90 | $9.83 | $9.83 | $2.21 | 33,671 |
| 2018-01-22 | $9.80 | $9.91 | $9.80 | $9.87 | $2.22 | 41,107 |
| 2018-01-19 | $9.78 | $9.90 | $9.78 | $9.83 | $2.21 | 50,435 |
| 2018-01-18 | $9.91 | $9.91 | $9.83 | $9.83 | $2.21 | 54,988 |
| 2018-01-17 | $9.81 | $9.90 | $9.81 | $9.87 | $2.22 | 48,086 |
| 2018-01-16 | $9.84 | $9.90 | $9.80 | $9.87 | $2.22 | 41,625 |
| 2018-01-12 | $9.82 | $9.82 | $9.75 | $9.82 | $2.21 | 62,409 |
| 2018-01-11 | $9.89 | $9.89 | $9.72 | $9.80 | $2.20 | 79,856 |
| 2018-01-10 | $9.89 | $9.89 | $9.81 | $9.85 | $2.21 | 102,412 |
| 2018-01-09 | $9.94 | $9.94 | $9.79 | $9.84 | $2.21 | 68,622 |
| 2018-01-08 | $9.81 | $9.91 | $9.81 | $9.88 | $2.22 | 89,360 |
| 2018-01-05 | $9.84 | $9.89 | $9.81 | $9.83 | $2.21 | 34,214 |
| 2018-01-04 | $9.83 | $9.83 | $9.79 | $9.80 | $2.20 | 16,009 |
| 2018-01-03 | $9.76 | $9.84 | $9.76 | $9.84 | $2.21 | 63,659 |
| 2018-01-02 | $9.71 | $9.89 | $9.70 | $9.80 | $2.20 | 94,085 |
| 2017-12-29 | $9.86 | $9.88 | $9.64 | $9.80 | $2.20 | 266,466 |
| 2017-12-28 | $9.77 | $9.81 | $9.67 | $9.81 | $2.20 | 167,340 |
| 2017-12-27 | $9.92 | $9.94 | $9.68 | $9.74 | $2.18 | 42,457 |
| 2017-12-26 | $9.74 | $10.02 | $9.72 | $9.89 | $2.21 | 100,353 |
| 2017-12-22 | $9.58 | $9.70 | $9.58 | $9.69 | $2.16 | 123,245 |
| 2017-12-21 | $9.56 | $9.64 | $9.56 | $9.62 | $2.15 | 147,498 |
| 2017-12-20 | $9.58 | $9.60 | $9.54 | $9.60 | $2.14 | 123,103 |
| 2017-12-19 | $9.52 | $9.59 | $9.51 | $9.55 | $2.13 | 245,867 |
| 2017-12-18 | $9.57 | $9.65 | $9.55 | $9.55 | $2.13 | 68,307 |
| 2017-12-15 | $9.58 | $9.65 | $9.57 | $9.58 | $2.14 | 56,592 |
| 2017-12-14 | $9.62 | $9.70 | $9.55 | $9.55 | $2.13 | 193,438 |
| 2017-12-13 | $9.58 | $9.78 | $9.54 | $9.67 | $2.16 | 109,151 |
| 2017-12-12 | $9.62 | $9.65 | $9.56 | $9.56 | $2.14 | 96,626 |
| 2017-12-11 | $9.73 | $9.82 | $9.57 | $9.58 | $2.14 | 124,166 |
| 2017-12-08 | $9.77 | $9.93 | $9.73 | $9.75 | $2.17 | 82,478 |
| 2017-12-07 | $9.70 | $9.78 | $9.63 | $9.75 | $2.17 | 51,414 |
| 2017-12-06 | $9.65 | $9.75 | $9.64 | $9.68 | $2.15 | 95,700 |
| 2017-12-05 | $9.56 | $9.68 | $9.56 | $9.64 | $2.14 | 48,569 |
| 2017-12-04 | $9.76 | $9.87 | $9.55 | $9.56 | $2.12 | 121,060 |
| 2017-12-01 | $9.61 | $9.84 | $9.61 | $9.79 | $2.18 | 51,760 |
| 2017-11-30 | $9.64 | $9.71 | $9.60 | $9.66 | $2.15 | 76,373 |
| 2017-11-29 | $9.70 | $9.71 | $9.56 | $9.69 | $2.15 | 89,963 |
| 2017-11-28 | $9.65 | $9.70 | $9.58 | $9.69 | $2.15 | 93,939 |
| 2017-11-27 | $9.56 | $9.65 | $9.50 | $9.64 | $2.14 | 104,939 |
| 2017-11-24 | $9.51 | $9.55 | $9.45 | $9.52 | $2.12 | 84,783 |
| 2017-11-22 | $9.58 | $9.62 | $9.46 | $9.49 | $2.11 | 159,178 |
| 2017-11-21 | $9.56 | $9.62 | $9.46 | $9.57 | $2.13 | 117,831 |
| 2017-11-20 | $9.66 | $9.67 | $9.40 | $9.55 | $2.12 | 161,601 |
| 2017-11-17 | $9.70 | $9.79 | $9.61 | $9.65 | $2.14 | 169,068 |
| 2017-11-16 | $9.71 | $9.80 | $9.68 | $9.70 | $2.16 | 160,886 |
| 2017-11-15 | $9.72 | $9.75 | $9.62 | $9.68 | $2.15 | 139,208 |
| 2017-11-14 | $9.79 | $9.80 | $9.71 | $9.71 | $2.16 | 93,598 |
| 2017-11-13 | $9.92 | $9.92 | $9.77 | $9.83 | $2.17 | 132,212 |
| 2017-11-10 | $9.94 | $10.01 | $9.89 | $9.93 | $2.20 | 85,886 |
| 2017-11-09 | $9.89 | $9.92 | $9.85 | $9.91 | $2.19 | 95,226 |
| 2017-11-08 | $10.02 | $10.02 | $9.85 | $9.90 | $2.19 | 115,031 |
| 2017-11-07 | $10.11 | $10.11 | $9.95 | $9.96 | $2.20 | 92,652 |
| 2017-11-06 | $10.00 | $10.11 | $10.00 | $10.11 | $2.23 | 26,160 |
| 2017-11-03 | $10.01 | $10.04 | $9.96 | $10.03 | $2.22 | 33,493 |
| 2017-11-02 | $9.98 | $10.02 | $9.96 | $10.01 | $2.21 | 27,481 |
| 2017-11-01 | $9.96 | $10.02 | $9.93 | $10.02 | $2.21 | 93,337 |
| 2017-10-31 | $9.90 | $9.97 | $9.90 | $9.97 | $2.20 | 54,154 |
| 2017-10-30 | $9.91 | $9.93 | $9.90 | $9.90 | $2.19 | 37,191 |
| 2017-10-27 | $9.93 | $9.96 | $9.91 | $9.92 | $2.19 | 55,379 |
| 2017-10-26 | $10.00 | $10.00 | $9.89 | $9.92 | $2.19 | 166,015 |
| 2017-10-25 | $10.11 | $10.11 | $9.99 | $9.99 | $2.21 | 80,153 |
| 2017-10-24 | $10.18 | $10.18 | $10.07 | $10.08 | $2.23 | 68,617 |
| 2017-10-23 | $10.05 | $10.18 | $10.05 | $10.15 | $2.24 | 40,558 |
| 2017-10-20 | $10.01 | $10.07 | $10.00 | $10.04 | $2.22 | 91,342 |
| 2017-10-19 | $10.08 | $10.09 | $10.02 | $10.02 | $2.21 | 40,045 |
| 2017-10-18 | $10.17 | $10.17 | $10.05 | $10.09 | $2.23 | 37,194 |
| 2017-10-17 | $10.15 | $10.19 | $10.11 | $10.15 | $2.24 | 73,974 |
| 2017-10-16 | $10.07 | $10.19 | $10.07 | $10.11 | $2.23 | 31,500 |
| 2017-10-13 | $10.09 | $10.13 | $10.04 | $10.13 | $2.24 | 35,629 |
| 2017-10-12 | $10.10 | $10.10 | $10.05 | $10.09 | $2.22 | 49,170 |
| 2017-10-11 | $10.14 | $10.14 | $10.05 | $10.08 | $2.22 | 39,695 |
| 2017-10-10 | $10.12 | $10.18 | $10.06 | $10.09 | $2.22 | 43,170 |
| 2017-10-09 | $10.13 | $10.13 | $10.08 | $10.11 | $2.22 | 16,904 |
| 2017-10-06 | $10.19 | $10.20 | $10.06 | $10.10 | $2.22 | 54,911 |
| 2017-10-05 | $10.15 | $10.19 | $10.07 | $10.10 | $2.22 | 56,456 |
| 2017-10-04 | $10.04 | $10.15 | $10.04 | $10.12 | $2.23 | 21,879 |
| 2017-10-03 | $10.01 | $10.09 | $10.01 | $10.09 | $2.22 | 35,457 |
| 2017-10-02 | $10.06 | $10.06 | $10.02 | $10.03 | $2.21 | 43,761 |
| 2017-09-29 | $10.03 | $10.05 | $9.99 | $10.05 | $2.21 | 35,437 |
| 2017-09-28 | $10.00 | $10.01 | $9.97 | $9.97 | $2.19 | 35,964 |
| 2017-09-27 | $9.98 | $10.03 | $9.97 | $9.97 | $2.19 | 38,743 |
| 2017-09-26 | $10.05 | $10.05 | $9.97 | $9.97 | $2.19 | 64,480 |
| 2017-09-25 | $9.98 | $10.01 | $9.98 | $9.98 | $2.20 | 33,831 |
| 2017-09-22 | $10.00 | $10.03 | $9.98 | $9.98 | $2.20 | 25,761 |
| 2017-09-21 | $10.02 | $10.05 | $9.99 | $9.99 | $2.20 | 45,771 |
| 2017-09-20 | $10.00 | $10.09 | $10.00 | $10.01 | $2.20 | 48,857 |
| 2017-09-19 | $10.00 | $10.05 | $9.97 | $10.04 | $2.21 | 46,682 |
| 2017-09-18 | $10.04 | $10.05 | $9.98 | $9.99 | $2.20 | 23,126 |
| 2017-09-15 | $10.04 | $10.05 | $10.02 | $10.04 | $2.21 | 19,727 |
| 2017-09-14 | $10.06 | $10.06 | $10.00 | $10.01 | $2.20 | 34,823 |
| 2017-09-13 | $10.01 | $10.10 | $10.01 | $10.03 | $2.20 | 41,970 |
| 2017-09-12 | $9.99 | $10.01 | $9.98 | $10.00 | $2.19 | 32,793 |
| 2017-09-11 | $10.02 | $10.04 | $9.98 | $10.02 | $2.19 | 38,135 |
| 2017-09-08 | $10.05 | $10.14 | $9.97 | $9.98 | $2.18 | 58,190 |
| 2017-09-07 | $10.02 | $10.03 | $9.98 | $10.01 | $2.19 | 40,175 |
| 2017-09-06 | $10.01 | $10.02 | $9.96 | $10.02 | $2.19 | 49,583 |
| 2017-09-05 | $9.99 | $10.04 | $9.98 | $9.98 | $2.18 | 45,333 |
| 2017-09-01 | $9.98 | $10.00 | $9.96 | $9.97 | $2.18 | 64,797 |
| 2017-08-31 | $10.00 | $10.00 | $9.96 | $9.98 | $2.18 | 70,113 |
| 2017-08-30 | $9.98 | $10.02 | $9.95 | $9.97 | $2.18 | 97,569 |
| 2017-08-29 | $10.00 | $10.05 | $9.98 | $9.98 | $2.18 | 109,465 |
| 2017-08-28 | $10.02 | $10.05 | $10.00 | $10.02 | $2.19 | 85,680 |
| 2017-08-25 | $10.06 | $10.06 | $10.00 | $10.02 | $2.19 | 57,792 |
| 2017-08-24 | $10.12 | $10.13 | $10.05 | $10.06 | $2.20 | 22,442 |
| 2017-08-23 | $10.07 | $10.12 | $10.04 | $10.07 | $2.20 | 19,814 |
| 2017-08-22 | $10.02 | $10.09 | $10.00 | $10.09 | $2.21 | 54,996 |
| 2017-08-21 | $10.02 | $10.04 | $9.99 | $10.00 | $2.19 | 24,627 |
| 2017-08-18 | $10.00 | $10.02 | $9.99 | $10.01 | $2.19 | 56,241 |
| 2017-08-17 | $10.02 | $10.05 | $10.00 | $10.00 | $2.19 | 20,615 |
| 2017-08-16 | $10.03 | $10.07 | $10.01 | $10.03 | $2.20 | 40,930 |
| 2017-08-15 | $10.09 | $10.13 | $10.02 | $10.04 | $2.20 | 76,995 |
| 2017-08-14 | $10.15 | $10.17 | $10.10 | $10.14 | $2.22 | 20,650 |
| 2017-08-11 | $10.05 | $10.15 | $10.05 | $10.11 | $2.21 | 39,556 |
| 2017-08-10 | $10.07 | $10.09 | $10.02 | $10.06 | $2.19 | 49,400 |
| 2017-08-09 | $10.14 | $10.16 | $10.05 | $10.05 | $2.19 | 92,625 |
| 2017-08-08 | $10.18 | $10.19 | $10.14 | $10.14 | $2.21 | 21,240 |
| 2017-08-07 | $10.13 | $10.72 | $10.12 | $10.17 | $2.21 | 78,182 |
| 2017-08-04 | $10.23 | $10.23 | $10.14 | $10.14 | $2.21 | 28,210 |
| 2017-08-03 | $10.16 | $10.20 | $10.16 | $10.20 | $2.22 | 23,758 |
| 2017-08-02 | $10.14 | $10.16 | $10.11 | $10.16 | $2.21 | 33,226 |
| 2017-08-01 | $10.11 | $10.13 | $10.08 | $10.11 | $2.20 | 8,278 |
| 2017-07-31 | $10.09 | $10.16 | $10.04 | $10.09 | $2.20 | 68,358 |
| 2017-07-28 | $10.09 | $10.10 | $10.04 | $10.05 | $2.19 | 29,634 |
| 2017-07-27 | $10.08 | $10.10 | $10.05 | $10.05 | $2.19 | 28,520 |
| 2017-07-26 | $10.07 | $10.09 | $10.05 | $10.07 | $2.19 | 37,869 |
| 2017-07-25 | $10.06 | $10.07 | $10.00 | $10.06 | $2.19 | 35,591 |
| 2017-07-24 | $10.05 | $10.08 | $10.05 | $10.08 | $2.20 | 21,842 |
| 2017-07-21 | $10.09 | $10.09 | $10.02 | $10.08 | $2.20 | 45,912 |
| 2017-07-20 | $10.08 | $10.11 | $10.06 | $10.09 | $2.20 | 36,111 |
| 2017-07-19 | $10.10 | $10.18 | $10.08 | $10.10 | $2.20 | 67,876 |
| 2017-07-18 | $10.11 | $10.11 | $10.08 | $10.10 | $2.20 | 42,598 |
| 2017-07-17 | $10.10 | $10.12 | $10.08 | $10.10 | $2.20 | 28,041 |
| 2017-07-14 | $10.15 | $10.15 | $10.10 | $10.12 | $2.20 | 65,462 |
| 2017-07-13 | $10.10 | $10.13 | $10.09 | $10.13 | $2.21 | 31,118 |
| 2017-07-12 | $10.06 | $10.14 | $10.06 | $10.07 | $2.19 | 37,635 |
| 2017-07-11 | $10.15 | $10.15 | $10.07 | $10.10 | $2.19 | 51,959 |
| 2017-07-10 | $10.07 | $10.20 | $10.07 | $10.20 | $2.21 | 71,170 |
| 2017-07-07 | $10.05 | $10.10 | $10.05 | $10.10 | $2.19 | 47,233 |
| 2017-07-06 | $10.09 | $10.09 | $10.05 | $10.05 | $2.18 | 76,320 |
| 2017-07-05 | $10.08 | $10.08 | $10.03 | $10.08 | $2.18 | 36,492 |
| 2017-07-03 | $10.05 | $10.08 | $10.02 | $10.03 | $2.17 | 18,091 |
| 2017-06-30 | $10.08 | $10.08 | $10.04 | $10.04 | $2.18 | 19,641 |
| 2017-06-29 | $10.05 | $10.08 | $10.01 | $10.06 | $2.18 | 21,213 |
| 2017-06-28 | $10.03 | $10.08 | $10.02 | $10.07 | $2.18 | 56,046 |
| 2017-06-27 | $10.03 | $10.09 | $10.01 | $10.05 | $2.18 | 67,651 |
| 2017-06-26 | $10.00 | $10.02 | $9.99 | $9.99 | $2.17 | 36,416 |
| 2017-06-23 | $10.01 | $10.02 | $9.99 | $9.99 | $2.17 | 22,716 |
| 2017-06-22 | $10.01 | $10.02 | $10.00 | $10.00 | $2.17 | 38,140 |
| 2017-06-21 | $10.02 | $10.03 | $9.99 | $9.99 | $2.17 | 60,461 |
| 2017-06-20 | $10.02 | $10.02 | $9.98 | $10.00 | $2.17 | 62,336 |
| 2017-06-19 | $10.02 | $10.03 | $9.98 | $10.00 | $2.17 | 54,542 |
| 2017-06-16 | $10.03 | $10.03 | $9.99 | $9.99 | $2.17 | 37,525 |
| 2017-06-15 | $10.04 | $10.05 | $9.99 | $10.00 | $2.17 | 8,950 |
| 2017-06-14 | $10.01 | $10.04 | $10.00 | $10.04 | $2.18 | 20,026 |
| 2017-06-13 | $10.02 | $10.02 | $9.97 | $9.99 | $2.17 | 53,211 |
| 2017-06-12 | $10.07 | $10.07 | $10.00 | $10.03 | $2.16 | 40,870 |
| 2017-06-09 | $10.08 | $10.08 | $10.07 | $10.08 | $2.17 | 20,058 |
| 2017-06-08 | $10.05 | $10.08 | $10.02 | $10.08 | $2.17 | 55,855 |
| 2017-06-07 | $10.01 | $10.06 | $9.99 | $10.05 | $2.17 | 67,953 |
| 2017-06-06 | $10.00 | $10.02 | $9.98 | $9.99 | $2.15 | 58,386 |
| 2017-06-05 | $10.02 | $10.05 | $9.95 | $9.98 | $2.15 | 163,461 |
| 2017-06-02 | $10.01 | $10.04 | $9.99 | $10.00 | $2.16 | 50,267 |
| 2017-06-01 | $9.99 | $10.02 | $9.97 | $9.99 | $2.15 | 40,370 |
| 2017-05-31 | $10.02 | $10.02 | $9.96 | $9.96 | $2.15 | 60,654 |
| 2017-05-30 | $10.01 | $10.03 | $9.99 | $10.02 | $2.16 | 100,896 |
| 2017-05-26 | $10.00 | $10.04 | $9.95 | $10.01 | $2.16 | 157,518 |
| 2017-05-25 | $10.00 | $10.01 | $9.97 | $10.01 | $2.16 | 69,286 |
| 2017-05-24 | $10.01 | $10.02 | $9.98 | $10.00 | $2.16 | 92,727 |
| 2017-05-23 | $10.00 | $10.03 | $9.98 | $9.98 | $2.15 | 133,342 |
| 2017-05-22 | $10.09 | $10.09 | $9.99 | $9.99 | $2.15 | 71,507 |
| 2017-05-19 | $10.06 | $10.11 | $10.06 | $10.06 | $2.17 | 43,196 |
| 2017-05-18 | $10.09 | $10.10 | $10.07 | $10.09 | $2.18 | 9,480 |
| 2017-05-17 | $10.07 | $10.10 | $10.06 | $10.06 | $2.17 | 20,817 |
| 2017-05-16 | $10.03 | $10.10 | $10.03 | $10.08 | $2.17 | 46,343 |
| 2017-05-15 | $10.05 | $10.07 | $10.05 | $10.05 | $2.17 | 41,312 |
| 2017-05-12 | $10.05 | $10.09 | $10.03 | $10.08 | $2.17 | 55,715 |
| 2017-05-11 | $10.06 | $10.06 | $10.02 | $10.04 | $2.17 | 30,570 |
| 2017-05-10 | $10.03 | $10.06 | $10.03 | $10.04 | $2.15 | 23,404 |
| 2017-05-09 | $10.07 | $10.07 | $10.01 | $10.01 | $2.15 | 58,530 |
| 2017-05-08 | $10.06 | $10.07 | $10.03 | $10.04 | $2.15 | 24,496 |
| 2017-05-05 | $10.04 | $10.06 | $10.02 | $10.04 | $2.15 | 15,322 |
| 2017-05-04 | $10.05 | $10.06 | $10.01 | $10.03 | $2.15 | 27,918 |
| 2017-05-03 | $10.02 | $10.03 | $10.01 | $10.02 | $2.15 | 17,740 |
| 2017-05-02 | $10.06 | $10.06 | $10.01 | $10.02 | $2.15 | 36,399 |
| 2017-05-01 | $10.03 | $10.07 | $10.03 | $10.05 | $2.16 | 36,916 |
| 2017-04-28 | $10.04 | $10.06 | $10.02 | $10.04 | $2.15 | 67,820 |
| 2017-04-27 | $10.03 | $10.08 | $10.02 | $10.05 | $2.16 | 46,396 |
| 2017-04-26 | $10.03 | $10.04 | $10.01 | $10.03 | $2.15 | 76,665 |
| 2017-04-25 | $10.04 | $10.05 | $10.02 | $10.04 | $2.15 | 89,158 |
| 2017-04-24 | $10.01 | $10.07 | $9.98 | $10.06 | $2.16 | 29,258 |
| 2017-04-21 | $10.00 | $10.01 | $9.99 | $10.01 | $2.15 | 12,700 |
| 2017-04-20 | $9.99 | $10.04 | $9.99 | $10.00 | $2.15 | 48,750 |
| 2017-04-19 | $10.03 | $10.04 | $9.99 | $9.99 | $2.14 | 55,970 |
| 2017-04-18 | $10.02 | $10.03 | $9.99 | $10.03 | $2.15 | 46,689 |
| 2017-04-17 | $10.00 | $10.01 | $9.99 | $10.01 | $2.15 | 49,201 |
| 2017-04-13 | $10.01 | $10.01 | $9.98 | $9.98 | $2.14 | 14,644 |
| 2017-04-12 | $10.03 | $10.04 | $10.01 | $10.01 | $2.15 | 32,738 |
| 2017-04-11 | $10.06 | $10.06 | $10.02 | $10.03 | $2.15 | 88,169 |
| 2017-04-10 | $10.03 | $10.06 | $10.03 | $10.06 | $2.15 | 48,008 |
| 2017-04-07 | $10.03 | $10.05 | $10.01 | $10.05 | $2.15 | 25,968 |
| 2017-04-06 | $10.03 | $10.03 | $10.02 | $10.02 | $2.14 | 11,675 |
| 2017-04-05 | $10.02 | $10.02 | $10.01 | $10.01 | $2.14 | 4,776 |
| 2017-04-04 | $10.01 | $10.03 | $10.00 | $10.01 | $2.14 | 53,780 |
| 2017-04-03 | $10.02 | $10.02 | $10.00 | $10.01 | $2.14 | 3,006 |
| 2017-03-31 | $10.04 | $10.04 | $10.01 | $10.01 | $2.14 | 17,306 |
| 2017-03-30 | $10.00 | $10.05 | $10.00 | $10.05 | $2.15 | 26,537 |
| 2017-03-29 | $10.00 | $10.01 | $10.00 | $10.00 | $2.14 | 27,640 |
| 2017-03-28 | $10.00 | $10.01 | $10.00 | $10.00 | $2.14 | 172,406 |
| 2017-03-27 | $10.01 | $10.03 | $10.00 | $10.00 | $2.14 | 28,612 |
| 2017-03-24 | $10.01 | $10.01 | $10.00 | $10.00 | $2.14 | 23,879 |
| 2017-03-23 | $10.00 | $10.02 | $10.00 | $10.01 | $2.14 | 88,119 |
| 2017-03-22 | $10.04 | $10.06 | $10.00 | $10.00 | $2.14 | 50,942 |
| 2017-03-21 | $10.03 | $10.03 | $10.00 | $10.03 | $2.14 | 48,500 |
| 2017-03-20 | $10.04 | $10.04 | $10.01 | $10.02 | $2.14 | 19,700 |
| 2017-03-17 | $10.03 | $10.04 | $10.02 | $10.02 | $2.14 | 4,749 |
| 2017-03-16 | $10.04 | $10.04 | $10.02 | $10.03 | $2.14 | 11,875 |
| 2017-03-15 | $10.03 | $10.05 | $10.00 | $10.02 | $2.14 | 51,390 |
| 2017-03-14 | $10.07 | $10.07 | $10.02 | $10.04 | $2.14 | 4,580 |
| 2017-03-13 | $10.02 | $10.06 | $10.02 | $10.03 | $2.14 | 14,065 |
| 2017-03-10 | $10.02 | $10.03 | $10.00 | $10.01 | $2.14 | 38,888 |
| 2017-03-09 | $10.03 | $10.05 | $10.00 | $10.00 | $2.14 | 50,505 |
| 2017-03-08 | $10.09 | $10.09 | $10.07 | $10.07 | $2.15 | 18,340 |
| 2017-03-07 | $10.03 | $10.10 | $10.03 | $10.08 | $2.15 | 35,751 |
| 2017-03-06 | $10.05 | $10.08 | $10.05 | $10.07 | $2.15 | 6,492 |
| 2017-03-03 | $10.03 | $10.12 | $10.03 | $10.05 | $2.15 | 55,650 |
| 2017-03-02 | $10.04 | $10.05 | $10.01 | $10.02 | $2.14 | 37,137 |
| 2017-03-01 | $10.04 | $10.07 | $10.04 | $10.04 | $2.14 | 18,312 |
| 2017-02-28 | $10.07 | $10.08 | $10.02 | $10.02 | $2.14 | 32,786 |
| 2017-02-27 | $10.01 | $10.07 | $10.00 | $10.03 | $2.14 | 215,625 |
| 2017-02-24 | $10.00 | $10.03 | $10.00 | $10.00 | $2.14 | 2,121,704 |
BlackRock 2022 Global Income Opportunity Trust (BGIO) News Headlines
.jpg)
BlackRock’s Murry Gerber Seeks to Remain as Independent Board Director for Another Year
None
wsj.com March 28, 2024.jpg)
Bitcoin ETF blowout wows even BlackRock's Larry Fink
Spot bitcoin ETFs are on fire, with investors pouring billions into the funds — surprising even the most seasoned Wall Street bigwigs, such as BlackR…
foxbusiness.com March 29, 2024.jpg)
Investors are focused 'overwhelmingly' on bitcoin over other cryptocurrencies, BlackRock says
BlackRock's push into crypto has been expeditious, but it may be hitting the brakes after bitcoin and ether.
cnbc.com March 29, 2024Recent BlackRock 2022 Global Income Opportunity Trust (BGIO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to BlackRock 2022 Global Income Opportunity Trust (BGIO) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |