BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF)
Exchange: NYSE
$9.47 ($0.05) 0.53%
Data as of Dec. 3, 2021
Dec. 3, 2021
BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc - Daily Information
Click for more stock information on BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc.| Daily Information | Data |
|---|---|
| Date | Dec. 3, 2021 |
| Open | $9.40 |
| Previous Close | $9.47 |
| High | $9.47 |
| Low | $9.29 |
| Adjusted Open | $9.40 |
| Previous Adjusted Close | $9.47 |
| Adjusted High | $9.47 |
| Adjusted Low | $9.29 |
About BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF)
Dreyfus Alcentra Global Credit Income 2024 Target Term Fund Inc
Historical Stock Data for BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | $9.40 | $9.47 | $9.29 | $9.47 | $9.47 | 35,748 |
| 2021-12-02 | $9.42 | $9.48 | $9.37 | $9.42 | $9.42 | 10,038 |
| 2021-12-01 | $9.41 | $9.45 | $9.38 | $9.45 | $9.45 | 12,651 |
| 2021-11-30 | $9.48 | $9.48 | $9.35 | $9.45 | $9.45 | 46,658 |
| 2021-11-29 | $9.33 | $9.45 | $9.32 | $9.45 | $9.45 | 42,197 |
| 2021-11-26 | $9.26 | $9.39 | $9.26 | $9.31 | $9.31 | 6,324 |
| 2021-11-24 | $9.25 | $9.38 | $9.25 | $9.33 | $9.33 | 33,332 |
| 2021-11-23 | $9.31 | $9.38 | $9.26 | $9.32 | $9.32 | 62,519 |
| 2021-11-22 | $9.41 | $9.46 | $9.24 | $9.27 | $9.27 | 60,098 |
| 2021-11-19 | $9.50 | $9.50 | $9.41 | $9.43 | $9.43 | 52,968 |
| 2021-11-18 | $9.53 | $9.54 | $9.48 | $9.52 | $9.52 | 72,864 |
| 2021-11-17 | $9.55 | $9.60 | $9.52 | $9.60 | $9.60 | 20,401 |
| 2021-11-16 | $9.56 | $9.56 | $9.52 | $9.54 | $9.54 | 32,350 |
| 2021-11-15 | $9.55 | $9.56 | $9.53 | $9.56 | $9.56 | 6,428 |
| 2021-11-12 | $9.55 | $9.60 | $9.50 | $9.60 | $9.60 | 21,060 |
| 2021-11-11 | $9.57 | $9.57 | $9.52 | $9.53 | $9.53 | 30,820 |
| 2021-11-10 | $9.56 | $9.82 | $9.56 | $9.57 | $9.57 | 16,421 |
| 2021-11-09 | $9.57 | $9.57 | $9.56 | $9.57 | $9.57 | 4,595 |
| 2021-11-08 | $9.61 | $9.62 | $9.57 | $9.61 | $9.61 | 14,553 |
| 2021-11-05 | $9.59 | $9.69 | $9.55 | $9.62 | $9.57 | 28,978 |
| 2021-11-04 | $9.54 | $9.60 | $9.54 | $9.60 | $9.55 | 11,381 |
| 2021-11-03 | $9.54 | $9.59 | $9.52 | $9.59 | $9.54 | 9,110 |
| 2021-11-02 | $9.57 | $9.57 | $9.54 | $9.54 | $9.49 | 19,947 |
| 2021-11-01 | $9.53 | $9.57 | $9.53 | $9.57 | $9.52 | 1,094 |
| 2021-10-29 | $9.50 | $9.60 | $9.50 | $9.52 | $9.47 | 7,534 |
| 2021-10-28 | $9.56 | $9.60 | $9.50 | $9.60 | $9.55 | 37,119 |
| 2021-10-27 | $9.53 | $9.57 | $9.50 | $9.56 | $9.51 | 29,789 |
| 2021-10-26 | $9.49 | $9.53 | $9.49 | $9.52 | $9.47 | 10,882 |
| 2021-10-25 | $9.45 | $9.57 | $9.45 | $9.53 | $9.48 | 37,755 |
| 2021-10-22 | $9.48 | $9.50 | $9.40 | $9.44 | $9.39 | 22,767 |
| 2021-10-21 | $9.50 | $9.56 | $9.43 | $9.47 | $9.42 | 48,772 |
| 2021-10-20 | $9.52 | $9.54 | $9.52 | $9.53 | $9.48 | 2,676 |
| 2021-10-19 | $9.60 | $9.60 | $9.50 | $9.54 | $9.49 | 21,016 |
| 2021-10-18 | $9.58 | $9.58 | $9.57 | $9.57 | $9.52 | 15,051 |
| 2021-10-15 | $9.56 | $9.58 | $9.50 | $9.57 | $9.52 | 17,040 |
| 2021-10-14 | $9.42 | $9.60 | $9.42 | $9.60 | $9.55 | 24,424 |
| 2021-10-13 | $9.48 | $9.53 | $9.40 | $9.42 | $9.37 | 36,152 |
| 2021-10-12 | $9.51 | $9.53 | $9.48 | $9.51 | $9.41 | 17,044 |
| 2021-10-11 | $9.52 | $9.53 | $9.49 | $9.51 | $9.41 | 13,482 |
| 2021-10-08 | $9.52 | $9.52 | $9.49 | $9.49 | $9.39 | 2,416 |
| 2021-10-07 | $9.49 | $9.53 | $9.49 | $9.50 | $9.40 | 15,385 |
| 2021-10-06 | $9.48 | $9.53 | $9.48 | $9.52 | $9.42 | 22,401 |
| 2021-10-05 | $9.47 | $9.49 | $9.47 | $9.49 | $9.39 | 4,555 |
| 2021-10-04 | $9.47 | $9.47 | $9.45 | $9.45 | $9.35 | 5,377 |
| 2021-10-01 | $9.47 | $9.47 | $9.44 | $9.46 | $9.36 | 22,850 |
| 2021-09-30 | $9.49 | $9.53 | $9.44 | $9.47 | $9.37 | 21,539 |
| 2021-09-29 | $9.45 | $9.49 | $9.45 | $9.49 | $9.39 | 9,136 |
| 2021-09-28 | $9.55 | $9.55 | $9.38 | $9.38 | $9.28 | 18,469 |
| 2021-09-27 | $9.55 | $9.55 | $9.46 | $9.55 | $9.45 | 14,561 |
| 2021-09-24 | $9.52 | $9.55 | $9.44 | $9.53 | $9.43 | 20,664 |
| 2021-09-23 | $9.48 | $9.52 | $9.48 | $9.52 | $9.42 | 43,138 |
| 2021-09-22 | $9.37 | $9.52 | $9.33 | $9.39 | $9.29 | 45,970 |
| 2021-09-21 | $9.51 | $9.51 | $9.29 | $9.29 | $9.19 | 26,407 |
| 2021-09-20 | $9.44 | $9.52 | $9.44 | $9.45 | $9.35 | 11,190 |
| 2021-09-17 | $9.54 | $9.54 | $9.43 | $9.43 | $9.33 | 13,326 |
| 2021-09-16 | $9.54 | $9.54 | $9.48 | $9.54 | $9.44 | 20,236 |
| 2021-09-15 | $9.49 | $9.54 | $9.48 | $9.54 | $9.44 | 21,099 |
| 2021-09-14 | $9.54 | $9.55 | $9.50 | $9.51 | $9.41 | 29,205 |
| 2021-09-13 | $9.55 | $9.60 | $9.50 | $9.52 | $9.42 | 31,828 |
| 2021-09-10 | $9.55 | $9.60 | $9.55 | $9.56 | $9.46 | 20,737 |
| 2021-09-09 | $9.51 | $9.54 | $9.51 | $9.54 | $9.44 | 3,823 |
| 2021-09-08 | $9.55 | $9.56 | $9.51 | $9.56 | $9.41 | 9,738 |
| 2021-09-07 | $9.55 | $9.55 | $9.50 | $9.55 | $9.40 | 8,153 |
| 2021-09-03 | $9.57 | $9.58 | $9.50 | $9.51 | $9.36 | 18,456 |
| 2021-09-02 | $9.54 | $9.58 | $9.54 | $9.57 | $9.42 | 5,680 |
| 2021-09-01 | $9.58 | $9.58 | $9.50 | $9.57 | $9.42 | 19,569 |
| 2021-08-31 | $9.54 | $9.58 | $9.48 | $9.58 | $9.43 | 24,800 |
| 2021-08-30 | $9.50 | $9.58 | $9.49 | $9.55 | $9.40 | 3,124 |
| 2021-08-27 | $9.52 | $9.58 | $9.50 | $9.54 | $9.39 | 18,614 |
| 2021-08-26 | $9.50 | $9.54 | $9.50 | $9.52 | $9.37 | 34,957 |
| 2021-08-25 | $9.55 | $9.58 | $9.49 | $9.50 | $9.35 | 34,078 |
| 2021-08-24 | $9.52 | $9.56 | $9.51 | $9.53 | $9.38 | 30,508 |
| 2021-08-23 | $9.54 | $9.54 | $9.49 | $9.52 | $9.37 | 47,320 |
| 2021-08-20 | $9.58 | $9.58 | $9.53 | $9.57 | $9.42 | 7,875 |
| 2021-08-19 | $9.52 | $9.62 | $9.52 | $9.52 | $9.37 | 23,583 |
| 2021-08-18 | $9.60 | $9.63 | $9.55 | $9.57 | $9.42 | 17,563 |
| 2021-08-17 | $9.52 | $9.64 | $9.52 | $9.63 | $9.48 | 26,417 |
| 2021-08-16 | $9.59 | $9.64 | $9.48 | $9.50 | $9.35 | 24,312 |
| 2021-08-13 | $9.67 | $9.67 | $9.52 | $9.53 | $9.38 | 10,776 |
| 2021-08-12 | $9.64 | $9.64 | $9.53 | $9.59 | $9.44 | 4,829 |
| 2021-08-11 | $9.55 | $9.59 | $9.50 | $9.59 | $9.44 | 19,124 |
| 2021-08-10 | $9.52 | $9.58 | $9.48 | $9.57 | $9.42 | 39,455 |
| 2021-08-09 | $9.57 | $9.60 | $9.54 | $9.58 | $9.38 | 29,874 |
| 2021-08-06 | $9.59 | $9.60 | $9.55 | $9.58 | $9.38 | 12,003 |
| 2021-08-05 | $9.52 | $9.59 | $9.51 | $9.55 | $9.35 | 27,834 |
| 2021-08-04 | $9.55 | $9.58 | $9.45 | $9.48 | $9.28 | 41,437 |
| 2021-08-03 | $9.64 | $9.74 | $9.48 | $9.54 | $9.34 | 90,348 |
| 2021-08-02 | $9.63 | $9.70 | $9.62 | $9.63 | $9.43 | 42,800 |
| 2021-07-30 | $9.60 | $9.69 | $9.57 | $9.60 | $9.40 | 9,330 |
| 2021-07-29 | $9.74 | $9.77 | $9.62 | $9.70 | $9.50 | 29,240 |
| 2021-07-28 | $9.77 | $9.77 | $9.55 | $9.56 | $9.36 | 15,548 |
| 2021-07-27 | $9.73 | $9.73 | $9.58 | $9.58 | $9.38 | 21,241 |
| 2021-07-26 | $9.73 | $9.80 | $9.68 | $9.76 | $9.56 | 11,072 |
| 2021-07-23 | $9.64 | $9.80 | $9.63 | $9.67 | $9.47 | 6,240 |
| 2021-07-22 | $9.83 | $9.83 | $9.67 | $9.70 | $9.50 | 35,339 |
| 2021-07-21 | $9.62 | $9.80 | $9.62 | $9.74 | $9.54 | 15,227 |
| 2021-07-20 | $9.77 | $9.84 | $9.60 | $9.84 | $9.64 | 15,814 |
| 2021-07-19 | $9.63 | $9.79 | $9.61 | $9.71 | $9.51 | 30,994 |
| 2021-07-16 | $9.72 | $9.85 | $9.54 | $9.64 | $9.44 | 36,088 |
| 2021-07-15 | $9.56 | $9.67 | $9.51 | $9.61 | $9.41 | 16,542 |
| 2021-07-14 | $9.58 | $9.68 | $9.50 | $9.57 | $9.37 | 35,469 |
| 2021-07-13 | $9.52 | $9.63 | $9.48 | $9.58 | $9.38 | 5,354 |
| 2021-07-12 | $9.39 | $9.50 | $9.39 | $9.48 | $9.28 | 21,135 |
| 2021-07-09 | $9.36 | $9.47 | $9.32 | $9.43 | $9.23 | 50,923 |
| 2021-07-08 | $9.51 | $9.51 | $9.42 | $9.44 | $9.24 | 22,861 |
| 2021-07-07 | $9.50 | $9.54 | $9.49 | $9.49 | $9.29 | 18,575 |
| 2021-07-06 | $9.74 | $9.74 | $9.61 | $9.61 | $9.36 | 41,959 |
| 2021-07-02 | $9.64 | $9.75 | $9.59 | $9.70 | $9.45 | 17,156 |
| 2021-07-01 | $9.66 | $9.70 | $9.56 | $9.63 | $9.38 | 43,302 |
| 2021-06-30 | $9.63 | $9.66 | $9.60 | $9.60 | $9.35 | 15,489 |
| 2021-06-29 | $9.55 | $9.57 | $9.47 | $9.50 | $9.25 | 11,214 |
| 2021-06-28 | $9.34 | $9.62 | $9.34 | $9.54 | $9.29 | 68,641 |
| 2021-06-25 | $9.49 | $9.58 | $9.42 | $9.42 | $9.18 | 55,891 |
| 2021-06-24 | $9.63 | $9.63 | $9.49 | $9.51 | $9.26 | 32,261 |
| 2021-06-23 | $9.57 | $9.62 | $9.45 | $9.62 | $9.37 | 56,982 |
| 2021-06-22 | $9.44 | $9.53 | $9.42 | $9.46 | $9.22 | 21,415 |
| 2021-06-21 | $9.40 | $9.55 | $9.36 | $9.43 | $9.19 | 43,290 |
| 2021-06-18 | $9.49 | $9.49 | $9.37 | $9.40 | $9.16 | 23,986 |
| 2021-06-17 | $9.42 | $9.45 | $9.40 | $9.43 | $9.19 | 30,879 |
| 2021-06-16 | $9.36 | $9.50 | $9.36 | $9.41 | $9.17 | 53,159 |
| 2021-06-15 | $9.35 | $9.48 | $9.33 | $9.44 | $9.20 | 35,257 |
| 2021-06-14 | $9.40 | $9.47 | $9.30 | $9.39 | $9.15 | 37,196 |
| 2021-06-11 | $9.34 | $9.49 | $9.34 | $9.40 | $9.16 | 54,312 |
| 2021-06-10 | $9.40 | $9.49 | $9.32 | $9.44 | $9.20 | 87,977 |
| 2021-06-09 | $9.37 | $9.45 | $9.36 | $9.36 | $9.12 | 82,388 |
| 2021-06-08 | $9.32 | $9.45 | $9.32 | $9.37 | $9.13 | 18,932 |
| 2021-06-07 | $9.50 | $9.55 | $9.44 | $9.45 | $9.16 | 37,186 |
| 2021-06-04 | $9.55 | $9.55 | $9.42 | $9.51 | $9.22 | 27,588 |
| 2021-06-03 | $9.53 | $9.60 | $9.51 | $9.59 | $9.29 | 24,067 |
| 2021-06-02 | $9.61 | $9.63 | $9.56 | $9.60 | $9.30 | 21,107 |
| 2021-06-01 | $9.69 | $9.69 | $9.50 | $9.65 | $9.35 | 33,356 |
| 2021-05-28 | $9.59 | $9.69 | $9.53 | $9.56 | $9.26 | 31,294 |
| 2021-05-27 | $9.83 | $9.83 | $9.56 | $9.59 | $9.29 | 37,043 |
| 2021-05-26 | $9.75 | $9.83 | $9.61 | $9.72 | $9.42 | 90,404 |
| 2021-05-25 | $9.70 | $9.70 | $9.62 | $9.65 | $9.35 | 12,659 |
| 2021-05-24 | $9.65 | $9.70 | $9.54 | $9.64 | $9.34 | 14,947 |
| 2021-05-21 | $9.58 | $9.70 | $9.55 | $9.62 | $9.32 | 41,347 |
| 2021-05-20 | $9.49 | $9.70 | $9.49 | $9.62 | $9.32 | 14,257 |
| 2021-05-19 | $9.49 | $9.62 | $9.49 | $9.54 | $9.24 | 34,827 |
| 2021-05-18 | $9.53 | $9.55 | $9.50 | $9.50 | $9.21 | 18,428 |
| 2021-05-17 | $9.52 | $9.70 | $9.52 | $9.53 | $9.23 | 22,850 |
| 2021-05-14 | $9.65 | $9.69 | $9.51 | $9.56 | $9.26 | 8,246 |
| 2021-05-13 | $9.53 | $9.81 | $9.44 | $9.71 | $9.41 | 24,457 |
| 2021-05-12 | $9.57 | $9.60 | $9.40 | $9.47 | $9.18 | 37,313 |
| 2021-05-11 | $9.64 | $9.67 | $9.49 | $9.58 | $9.28 | 21,917 |
| 2021-05-10 | $9.60 | $9.84 | $9.60 | $9.74 | $9.39 | 26,791 |
| 2021-05-07 | $9.44 | $9.99 | $9.44 | $9.68 | $9.33 | 24,921 |
| 2021-05-06 | $9.58 | $9.58 | $9.36 | $9.37 | $9.03 | 31,433 |
| 2021-05-05 | $9.50 | $9.58 | $9.50 | $9.52 | $9.18 | 16,021 |
| 2021-05-04 | $9.50 | $9.50 | $9.40 | $9.48 | $9.14 | 28,381 |
| 2021-05-03 | $9.44 | $9.47 | $9.35 | $9.47 | $9.13 | 6,685 |
| 2021-04-30 | $9.37 | $9.44 | $9.35 | $9.43 | $9.09 | 24,768 |
| 2021-04-29 | $9.36 | $9.40 | $9.32 | $9.32 | $8.98 | 33,045 |
| 2021-04-28 | $9.44 | $9.44 | $9.31 | $9.34 | $9.00 | 26,220 |
| 2021-04-27 | $9.35 | $9.44 | $9.35 | $9.43 | $9.09 | 16,801 |
| 2021-04-26 | $9.38 | $9.44 | $9.35 | $9.43 | $9.09 | 9,381 |
| 2021-04-23 | $9.47 | $9.47 | $9.32 | $9.32 | $8.98 | 23,419 |
| 2021-04-22 | $9.38 | $9.47 | $9.33 | $9.42 | $9.08 | 39,733 |
| 2021-04-21 | $9.41 | $9.45 | $9.34 | $9.41 | $9.07 | 24,430 |
| 2021-04-20 | $9.47 | $9.47 | $9.35 | $9.36 | $9.02 | 18,384 |
| 2021-04-19 | $9.46 | $9.46 | $9.34 | $9.44 | $9.10 | 14,788 |
| 2021-04-16 | $9.33 | $9.44 | $9.26 | $9.42 | $9.08 | 55,867 |
| 2021-04-15 | $9.34 | $9.36 | $9.26 | $9.26 | $8.93 | 32,755 |
| 2021-04-14 | $9.27 | $9.38 | $9.27 | $9.35 | $9.01 | 22,849 |
| 2021-04-13 | $9.26 | $9.42 | $9.26 | $9.42 | $9.08 | 38,617 |
| 2021-04-12 | $9.27 | $9.36 | $9.23 | $9.36 | $9.02 | 33,808 |
| 2021-04-09 | $9.20 | $9.28 | $9.15 | $9.26 | $8.93 | 38,138 |
| 2021-04-08 | $9.20 | $9.24 | $9.05 | $9.16 | $8.83 | 107,571 |
| 2021-04-07 | $9.30 | $9.31 | $9.15 | $9.17 | $8.79 | 108,321 |
| 2021-04-06 | $9.31 | $9.42 | $9.17 | $9.23 | $8.85 | 117,878 |
| 2021-04-05 | $9.38 | $9.38 | $9.29 | $9.37 | $8.98 | 15,547 |
| 2021-04-01 | $9.34 | $9.39 | $9.28 | $9.31 | $8.93 | 50,474 |
| 2021-03-31 | $9.32 | $9.38 | $9.31 | $9.38 | $8.99 | 18,202 |
| 2021-03-30 | $9.29 | $9.32 | $9.27 | $9.31 | $8.93 | 33,362 |
| 2021-03-29 | $9.29 | $9.32 | $9.28 | $9.28 | $8.90 | 27,355 |
| 2021-03-26 | $9.38 | $9.38 | $9.29 | $9.32 | $8.94 | 14,794 |
| 2021-03-25 | $9.37 | $9.37 | $9.28 | $9.34 | $8.95 | 55,524 |
| 2021-03-24 | $9.28 | $9.38 | $9.28 | $9.36 | $8.97 | 25,237 |
| 2021-03-23 | $9.27 | $9.31 | $9.27 | $9.29 | $8.91 | 22,256 |
| 2021-03-22 | $9.26 | $9.31 | $9.25 | $9.29 | $8.91 | 16,350 |
| 2021-03-19 | $9.27 | $9.30 | $9.25 | $9.25 | $8.87 | 40,290 |
| 2021-03-18 | $9.25 | $9.30 | $9.25 | $9.28 | $8.90 | 23,327 |
| 2021-03-17 | $9.27 | $9.37 | $9.23 | $9.26 | $8.88 | 18,408 |
| 2021-03-16 | $9.28 | $9.39 | $9.25 | $9.27 | $8.89 | 59,074 |
| 2021-03-15 | $9.16 | $9.35 | $9.16 | $9.29 | $8.91 | 58,164 |
| 2021-03-12 | $9.21 | $9.27 | $9.11 | $9.19 | $8.81 | 87,033 |
| 2021-03-11 | $9.24 | $9.31 | $9.21 | $9.25 | $8.87 | 92,847 |
| 2021-03-10 | $9.20 | $9.26 | $9.20 | $9.24 | $8.86 | 68,111 |
| 2021-03-09 | $9.22 | $9.28 | $9.22 | $9.25 | $8.82 | 50,878 |
| 2021-03-08 | $9.25 | $9.25 | $9.20 | $9.22 | $8.79 | 55,918 |
| 2021-03-05 | $9.12 | $9.23 | $9.10 | $9.23 | $8.80 | 59,457 |
| 2021-03-04 | $9.14 | $9.31 | $9.12 | $9.13 | $8.71 | 67,192 |
| 2021-03-03 | $9.07 | $9.11 | $8.95 | $9.10 | $8.68 | 26,189 |
| 2021-03-02 | $9.06 | $9.10 | $8.96 | $8.97 | $8.55 | 33,937 |
| 2021-03-01 | $9.06 | $9.14 | $9.02 | $9.03 | $8.61 | 27,528 |
| 2021-02-26 | $8.93 | $9.04 | $8.93 | $9.00 | $8.58 | 47,414 |
| 2021-02-25 | $9.01 | $9.05 | $8.92 | $8.92 | $8.51 | 21,718 |
| 2021-02-24 | $9.00 | $9.02 | $8.89 | $9.02 | $8.60 | 37,044 |
| 2021-02-23 | $9.06 | $9.06 | $8.85 | $8.92 | $8.51 | 43,565 |
| 2021-02-22 | $9.05 | $9.08 | $9.02 | $9.03 | $8.61 | 27,279 |
| 2021-02-19 | $8.99 | $9.05 | $8.88 | $9.05 | $8.63 | 17,339 |
| 2021-02-18 | $8.92 | $9.04 | $8.91 | $8.96 | $8.54 | 34,227 |
| 2021-02-17 | $8.99 | $9.04 | $8.87 | $8.92 | $8.51 | 40,496 |
| 2021-02-16 | $8.99 | $9.10 | $8.94 | $8.98 | $8.56 | 29,024 |
| 2021-02-12 | $9.02 | $9.11 | $9.01 | $9.04 | $8.62 | 24,636 |
| 2021-02-11 | $9.03 | $9.03 | $8.93 | $9.03 | $8.61 | 39,768 |
| 2021-02-10 | $8.90 | $9.07 | $8.86 | $9.00 | $8.58 | 43,507 |
| 2021-02-09 | $8.93 | $8.99 | $8.88 | $8.90 | $8.49 | 46,012 |
| 2021-02-08 | $8.91 | $8.95 | $8.91 | $8.93 | $8.52 | 14,245 |
| 2021-02-05 | $8.89 | $8.97 | $8.87 | $8.96 | $8.50 | 43,571 |
| 2021-02-04 | $8.87 | $8.92 | $8.80 | $8.90 | $8.44 | 46,921 |
| 2021-02-03 | $8.72 | $8.85 | $8.72 | $8.85 | $8.39 | 70,791 |
| 2021-02-02 | $8.75 | $8.84 | $8.75 | $8.82 | $8.36 | 26,680 |
| 2021-02-01 | $8.68 | $8.78 | $8.68 | $8.78 | $8.33 | 22,864 |
| 2021-01-29 | $8.65 | $8.79 | $8.65 | $8.69 | $8.24 | 37,476 |
| 2021-01-28 | $8.82 | $8.82 | $8.72 | $8.73 | $8.28 | 17,669 |
| 2021-01-27 | $8.76 | $8.81 | $8.68 | $8.72 | $8.27 | 36,587 |
| 2021-01-26 | $8.70 | $8.80 | $8.70 | $8.78 | $8.33 | 24,105 |
| 2021-01-25 | $8.67 | $8.79 | $8.67 | $8.74 | $8.29 | 34,084 |
| 2021-01-22 | $8.76 | $8.81 | $8.67 | $8.71 | $8.26 | 32,819 |
| 2021-01-21 | $8.78 | $8.83 | $8.76 | $8.82 | $8.36 | 27,749 |
| 2021-01-20 | $8.68 | $8.81 | $8.68 | $8.77 | $8.32 | 20,711 |
| 2021-01-19 | $8.60 | $8.83 | $8.60 | $8.77 | $8.32 | 23,765 |
| 2021-01-15 | $8.65 | $8.75 | $8.61 | $8.73 | $8.28 | 28,951 |
| 2021-01-14 | $8.67 | $8.72 | $8.63 | $8.70 | $8.25 | 32,738 |
| 2021-01-13 | $8.65 | $8.65 | $8.53 | $8.62 | $8.17 | 20,972 |
| 2021-01-12 | $8.51 | $8.56 | $8.51 | $8.56 | $8.12 | 58,680 |
| 2021-01-11 | $8.54 | $8.67 | $8.50 | $8.50 | $8.06 | 63,884 |
| 2021-01-08 | $8.63 | $8.68 | $8.61 | $8.66 | $8.21 | 27,999 |
| 2021-01-07 | $8.57 | $8.77 | $8.57 | $8.66 | $8.21 | 40,511 |
| 2021-01-06 | $8.54 | $8.60 | $8.52 | $8.54 | $8.10 | 17,784 |
| 2021-01-05 | $8.53 | $8.60 | $8.50 | $8.58 | $8.14 | 42,217 |
| 2021-01-04 | $8.53 | $8.59 | $8.48 | $8.51 | $8.07 | 60,495 |
| 2020-12-31 | $8.44 | $8.50 | $8.44 | $8.49 | $8.05 | 64,691 |
| 2020-12-30 | $8.48 | $8.49 | $8.40 | $8.43 | $7.99 | 96,248 |
| 2020-12-29 | $8.42 | $8.48 | $8.42 | $8.44 | $8.00 | 58,863 |
| 2020-12-28 | $8.49 | $8.53 | $8.44 | $8.47 | $7.98 | 142,997 |
| 2020-12-24 | $8.44 | $8.53 | $8.44 | $8.47 | $7.98 | 17,862 |
| 2020-12-23 | $8.46 | $8.72 | $8.43 | $8.48 | $7.99 | 58,852 |
| 2020-12-22 | $8.48 | $8.48 | $8.41 | $8.41 | $7.93 | 37,470 |
| 2020-12-21 | $8.44 | $8.44 | $8.30 | $8.41 | $7.93 | 132,853 |
| 2020-12-18 | $8.46 | $8.48 | $8.42 | $8.47 | $7.98 | 56,292 |
| 2020-12-17 | $8.51 | $8.51 | $8.41 | $8.43 | $7.95 | 60,738 |
| 2020-12-16 | $8.40 | $8.43 | $8.37 | $8.39 | $7.91 | 31,184 |
| 2020-12-15 | $8.40 | $8.44 | $8.37 | $8.38 | $7.90 | 68,202 |
| 2020-12-14 | $8.42 | $8.50 | $8.37 | $8.37 | $7.89 | 56,109 |
| 2020-12-11 | $8.50 | $8.52 | $8.44 | $8.48 | $7.99 | 35,100 |
| 2020-12-10 | $8.51 | $8.51 | $8.40 | $8.45 | $7.97 | 51,619 |
| 2020-12-09 | $8.46 | $8.54 | $8.46 | $8.46 | $7.98 | 24,794 |
| 2020-12-08 | $8.52 | $8.52 | $8.41 | $8.49 | $8.00 | 78,080 |
| 2020-12-07 | $8.64 | $8.64 | $8.43 | $8.47 | $7.98 | 88,737 |
| 2020-12-04 | $8.48 | $8.56 | $8.48 | $8.52 | $7.98 | 50,832 |
| 2020-12-03 | $8.46 | $8.49 | $8.45 | $8.45 | $7.92 | 18,076 |
| 2020-12-02 | $8.41 | $8.46 | $8.36 | $8.42 | $7.89 | 30,269 |
| 2020-12-01 | $8.41 | $8.49 | $8.31 | $8.39 | $7.86 | 47,509 |
| 2020-11-30 | $8.20 | $8.44 | $8.18 | $8.39 | $7.86 | 84,305 |
| 2020-11-27 | $8.14 | $8.19 | $8.14 | $8.18 | $7.67 | 9,936 |
| 2020-11-25 | $8.14 | $8.17 | $8.08 | $8.12 | $7.61 | 29,164 |
| 2020-11-24 | $8.06 | $8.11 | $8.04 | $8.07 | $7.56 | 51,859 |
| 2020-11-23 | $8.17 | $8.17 | $7.97 | $8.05 | $7.54 | 59,826 |
| 2020-11-20 | $8.09 | $8.13 | $8.03 | $8.08 | $7.57 | 41,238 |
| 2020-11-19 | $8.02 | $8.11 | $8.02 | $8.09 | $7.58 | 62,572 |
| 2020-11-18 | $8.10 | $8.13 | $8.02 | $8.05 | $7.54 | 56,033 |
| 2020-11-17 | $8.00 | $8.08 | $8.00 | $8.06 | $7.55 | 61,620 |
| 2020-11-16 | $8.04 | $8.04 | $7.93 | $7.96 | $7.46 | 65,639 |
| 2020-11-13 | $7.92 | $8.02 | $7.91 | $7.93 | $7.43 | 39,136 |
| 2020-11-12 | $7.98 | $8.06 | $7.90 | $7.95 | $7.45 | 67,246 |
| 2020-11-11 | $7.93 | $8.07 | $7.93 | $8.05 | $7.54 | 30,243 |
| 2020-11-10 | $7.89 | $8.04 | $7.89 | $7.91 | $7.41 | 37,157 |
| 2020-11-09 | $7.86 | $8.00 | $7.86 | $7.93 | $7.43 | 13,954 |
| 2020-11-06 | $7.96 | $7.96 | $7.89 | $7.90 | $7.36 | 23,837 |
| 2020-11-05 | $7.85 | $7.99 | $7.83 | $7.93 | $7.38 | 43,550 |
| 2020-11-04 | $7.84 | $7.84 | $7.78 | $7.84 | $7.30 | 13,200 |
| 2020-11-03 | $7.63 | $7.77 | $7.62 | $7.66 | $7.13 | 33,074 |
| 2020-11-02 | $7.65 | $7.70 | $7.45 | $7.62 | $7.10 | 26,940 |
| 2020-10-30 | $7.69 | $7.71 | $7.57 | $7.59 | $7.07 | 28,723 |
| 2020-10-29 | $7.70 | $7.80 | $7.65 | $7.66 | $7.13 | 37,654 |
| 2020-10-28 | $7.88 | $7.91 | $7.71 | $7.71 | $7.18 | 39,883 |
| 2020-10-27 | $7.79 | $7.86 | $7.78 | $7.85 | $7.31 | 18,544 |
| 2020-10-26 | $7.82 | $7.84 | $7.75 | $7.83 | $7.29 | 44,191 |
| 2020-10-23 | $7.82 | $7.89 | $7.75 | $7.77 | $7.24 | 38,983 |
| 2020-10-22 | $7.87 | $7.88 | $7.80 | $7.80 | $7.26 | 14,554 |
| 2020-10-21 | $7.94 | $7.94 | $7.80 | $7.86 | $7.32 | 41,225 |
| 2020-10-20 | $7.81 | $7.92 | $7.80 | $7.88 | $7.34 | 32,416 |
| 2020-10-19 | $7.91 | $7.92 | $7.80 | $7.80 | $7.26 | 27,393 |
| 2020-10-16 | $7.89 | $7.92 | $7.80 | $7.85 | $7.31 | 56,873 |
| 2020-10-15 | $7.95 | $7.95 | $7.88 | $7.90 | $7.36 | 46,784 |
| 2020-10-14 | $7.95 | $8.05 | $7.93 | $7.93 | $7.38 | 23,808 |
| 2020-10-13 | $8.08 | $8.08 | $7.95 | $7.95 | $7.40 | 13,353 |
| 2020-10-12 | $8.04 | $8.12 | $8.04 | $8.11 | $7.51 | 13,259 |
| 2020-10-09 | $8.14 | $8.14 | $8.04 | $8.08 | $7.48 | 6,196 |
| 2020-10-08 | $7.96 | $8.04 | $7.96 | $7.98 | $7.39 | 23,862 |
| 2020-10-07 | $8.01 | $8.04 | $7.94 | $7.96 | $7.37 | 38,960 |
| 2020-10-06 | $7.98 | $8.00 | $7.95 | $7.95 | $7.36 | 13,288 |
| 2020-10-05 | $7.98 | $7.98 | $7.87 | $7.90 | $7.31 | 28,477 |
| 2020-10-02 | $8.00 | $8.01 | $7.88 | $7.88 | $7.29 | 21,551 |
| 2020-10-01 | $7.98 | $8.05 | $7.96 | $8.01 | $7.41 | 11,920 |
| 2020-09-30 | $7.93 | $8.04 | $7.93 | $8.04 | $7.44 | 12,349 |
| 2020-09-29 | $7.92 | $8.00 | $7.91 | $7.91 | $7.32 | 13,761 |
| 2020-09-28 | $8.02 | $8.05 | $7.86 | $7.97 | $7.38 | 53,577 |
| 2020-09-25 | $8.19 | $8.20 | $7.97 | $7.97 | $7.38 | 27,722 |
| 2020-09-24 | $8.05 | $8.13 | $8.05 | $8.13 | $7.52 | 21,225 |
| 2020-09-23 | $8.22 | $8.22 | $8.07 | $8.07 | $7.47 | 15,896 |
| 2020-09-22 | $8.04 | $8.27 | $8.04 | $8.22 | $7.61 | 18,051 |
| 2020-09-21 | $8.05 | $8.14 | $7.99 | $8.05 | $7.45 | 23,796 |
| 2020-09-18 | $8.10 | $8.23 | $8.07 | $8.15 | $7.54 | 26,986 |
| 2020-09-17 | $8.09 | $8.15 | $8.08 | $8.15 | $7.54 | 15,881 |
| 2020-09-16 | $8.16 | $8.25 | $8.07 | $8.07 | $7.47 | 26,420 |
| 2020-09-15 | $8.05 | $8.18 | $8.05 | $8.11 | $7.51 | 49,670 |
| 2020-09-14 | $8.07 | $8.23 | $8.04 | $8.10 | $7.50 | 8,773 |
| 2020-09-11 | $8.16 | $8.16 | $8.08 | $8.08 | $7.48 | 3,359 |
| 2020-09-10 | $8.03 | $8.22 | $8.03 | $8.22 | $7.61 | 13,787 |
| 2020-09-09 | $8.19 | $8.19 | $8.14 | $8.14 | $7.49 | 2,762 |
| 2020-09-08 | $8.10 | $8.16 | $8.10 | $8.11 | $7.46 | 45,990 |
| 2020-09-04 | $8.15 | $8.25 | $8.14 | $8.19 | $7.53 | 6,945 |
| 2020-09-03 | $8.13 | $8.25 | $8.13 | $8.20 | $7.54 | 25,887 |
| 2020-09-02 | $8.21 | $8.25 | $8.17 | $8.24 | $7.58 | 29,323 |
| 2020-09-01 | $8.25 | $8.25 | $8.16 | $8.17 | $7.52 | 26,651 |
| 2020-08-31 | $8.10 | $8.21 | $8.10 | $8.12 | $7.47 | 39,081 |
| 2020-08-28 | $8.13 | $8.18 | $8.10 | $8.13 | $7.48 | 22,626 |
| 2020-08-27 | $8.12 | $8.16 | $8.10 | $8.15 | $7.50 | 31,651 |
| 2020-08-26 | $8.06 | $8.15 | $8.00 | $8.15 | $7.50 | 14,588 |
| 2020-08-25 | $8.01 | $8.18 | $8.01 | $8.12 | $7.47 | 49,648 |
| 2020-08-24 | $8.00 | $8.11 | $8.00 | $8.05 | $7.40 | 18,929 |
| 2020-08-21 | $8.01 | $8.04 | $7.97 | $8.04 | $7.40 | 34,363 |
| 2020-08-20 | $7.89 | $7.99 | $7.85 | $7.99 | $7.35 | 29,595 |
| 2020-08-19 | $7.93 | $8.00 | $7.93 | $7.98 | $7.34 | 19,771 |
| 2020-08-18 | $8.06 | $8.06 | $7.73 | $8.00 | $7.36 | 97,629 |
| 2020-08-17 | $8.05 | $8.24 | $8.03 | $8.03 | $7.39 | 25,024 |
| 2020-08-14 | $8.05 | $8.11 | $8.02 | $8.09 | $7.44 | 35,375 |
| 2020-08-13 | $8.00 | $8.11 | $7.94 | $8.08 | $7.43 | 25,315 |
| 2020-08-12 | $8.00 | $8.15 | $7.92 | $7.93 | $7.29 | 63,668 |
| 2020-08-11 | $8.04 | $8.18 | $7.90 | $7.94 | $7.30 | 42,074 |
| 2020-08-10 | $8.04 | $8.13 | $8.04 | $8.08 | $7.39 | 10,200 |
| 2020-08-07 | $8.10 | $8.11 | $8.03 | $8.07 | $7.38 | 25,380 |
| 2020-08-06 | $8.08 | $8.14 | $8.07 | $8.09 | $7.40 | 24,655 |
| 2020-08-05 | $8.11 | $8.11 | $8.00 | $8.10 | $7.40 | 92,595 |
| 2020-08-04 | $8.10 | $8.16 | $8.08 | $8.10 | $7.40 | 8,744 |
| 2020-08-03 | $8.25 | $8.25 | $8.01 | $8.08 | $7.39 | 25,882 |
| 2020-07-31 | $8.28 | $8.28 | $8.10 | $8.25 | $7.54 | 28,854 |
| 2020-07-30 | $8.10 | $8.23 | $8.10 | $8.22 | $7.51 | 6,212 |
| 2020-07-29 | $8.16 | $8.17 | $8.01 | $8.17 | $7.47 | 18,134 |
| 2020-07-28 | $7.98 | $8.10 | $7.94 | $8.10 | $7.40 | 12,396 |
| 2020-07-27 | $7.71 | $8.10 | $7.71 | $8.08 | $7.38 | 31,483 |
| 2020-07-24 | $8.05 | $8.09 | $7.74 | $7.84 | $7.17 | 23,438 |
| 2020-07-23 | $8.05 | $8.08 | $8.00 | $8.05 | $7.36 | 21,268 |
| 2020-07-22 | $8.05 | $8.09 | $7.95 | $7.99 | $7.30 | 30,246 |
| 2020-07-21 | $7.95 | $7.97 | $7.89 | $7.95 | $7.27 | 14,906 |
| 2020-07-20 | $7.89 | $7.98 | $7.88 | $7.90 | $7.22 | 16,406 |
| 2020-07-17 | $7.78 | $7.90 | $7.78 | $7.90 | $7.22 | 23,331 |
| 2020-07-16 | $7.69 | $7.86 | $7.69 | $7.83 | $7.16 | 14,465 |
| 2020-07-15 | $7.85 | $7.89 | $7.80 | $7.84 | $7.16 | 29,745 |
| 2020-07-14 | $7.79 | $7.86 | $7.76 | $7.85 | $7.18 | 7,817 |
| 2020-07-13 | $7.83 | $7.95 | $7.75 | $7.75 | $7.08 | 34,034 |
| 2020-07-10 | $7.69 | $7.85 | $7.69 | $7.82 | $7.15 | 15,271 |
| 2020-07-09 | $7.89 | $7.89 | $7.77 | $7.79 | $7.12 | 28,820 |
| 2020-07-08 | $7.83 | $7.94 | $7.78 | $7.89 | $7.21 | 34,576 |
| 2020-07-07 | $7.82 | $8.03 | $7.72 | $7.84 | $7.17 | 41,994 |
| 2020-07-06 | $7.81 | $7.91 | $7.77 | $7.85 | $7.13 | 23,350 |
| 2020-07-02 | $7.80 | $7.83 | $7.72 | $7.76 | $7.05 | 24,944 |
| 2020-07-01 | $7.70 | $7.73 | $7.55 | $7.73 | $7.02 | 14,827 |
| 2020-06-30 | $7.64 | $7.67 | $7.48 | $7.66 | $6.96 | 14,119 |
| 2020-06-29 | $7.58 | $7.76 | $7.58 | $7.65 | $6.95 | 15,503 |
| 2020-06-26 | $7.74 | $7.82 | $7.54 | $7.81 | $7.09 | 62,659 |
| 2020-06-25 | $7.76 | $8.00 | $7.67 | $7.73 | $7.02 | 8,421 |
| 2020-06-24 | $7.85 | $7.93 | $7.67 | $7.78 | $7.07 | 25,658 |
| 2020-06-23 | $7.76 | $7.83 | $7.74 | $7.76 | $7.05 | 9,093 |
| 2020-06-22 | $7.96 | $7.96 | $7.76 | $7.77 | $7.06 | 8,791 |
| 2020-06-19 | $7.80 | $7.87 | $7.68 | $7.72 | $7.01 | 12,955 |
| 2020-06-18 | $7.76 | $7.82 | $7.71 | $7.77 | $7.05 | 10,393 |
| 2020-06-17 | $7.80 | $7.87 | $7.71 | $7.73 | $7.02 | 35,408 |
| 2020-06-16 | $7.98 | $7.98 | $7.79 | $7.80 | $7.08 | 15,472 |
| 2020-06-15 | $7.75 | $7.87 | $7.75 | $7.80 | $7.08 | 17,209 |
| 2020-06-12 | $7.84 | $8.02 | $7.79 | $7.84 | $7.12 | 25,313 |
| 2020-06-11 | $7.69 | $7.92 | $7.66 | $7.75 | $7.04 | 6,608 |
| 2020-06-10 | $7.78 | $7.95 | $7.70 | $7.87 | $7.15 | 62,064 |
| 2020-06-09 | $7.70 | $7.90 | $7.70 | $7.86 | $7.14 | 43,247 |
| 2020-06-08 | $7.92 | $7.92 | $7.72 | $7.84 | $7.08 | 46,301 |
| 2020-06-05 | $7.79 | $7.83 | $7.72 | $7.77 | $7.01 | 40,472 |
| 2020-06-04 | $7.68 | $7.74 | $7.59 | $7.69 | $6.94 | 20,323 |
| 2020-06-03 | $7.71 | $7.78 | $7.57 | $7.59 | $6.85 | 52,158 |
| 2020-06-02 | $7.55 | $7.82 | $7.17 | $7.82 | $7.06 | 47,781 |
| 2020-06-01 | $7.43 | $7.50 | $7.35 | $7.50 | $6.77 | 13,794 |
| 2020-05-29 | $7.24 | $7.55 | $7.24 | $7.47 | $6.74 | 33,230 |
| 2020-05-28 | $7.30 | $7.47 | $7.21 | $7.40 | $6.68 | 35,746 |
| 2020-05-27 | $7.15 | $7.20 | $7.08 | $7.09 | $6.40 | 24,368 |
| 2020-05-26 | $7.18 | $7.18 | $7.08 | $7.15 | $6.45 | 13,962 |
| 2020-05-22 | $7.05 | $7.18 | $6.93 | $7.05 | $6.36 | 23,116 |
| 2020-05-21 | $6.92 | $7.11 | $6.92 | $7.08 | $6.39 | 59,353 |
| 2020-05-20 | $6.81 | $7.04 | $6.81 | $7.04 | $6.35 | 46,773 |
| 2020-05-19 | $6.85 | $6.88 | $6.73 | $6.87 | $6.20 | 26,489 |
| 2020-05-18 | $6.85 | $6.93 | $6.79 | $6.85 | $6.18 | 35,384 |
| 2020-05-15 | $6.63 | $6.74 | $6.62 | $6.74 | $6.08 | 14,756 |
| 2020-05-14 | $6.73 | $6.75 | $6.49 | $6.70 | $6.05 | 31,733 |
| 2020-05-13 | $6.92 | $6.97 | $6.74 | $6.82 | $6.16 | 28,854 |
| 2020-05-12 | $7.10 | $7.18 | $6.96 | $7.03 | $6.35 | 24,219 |
| 2020-05-11 | $7.28 | $7.28 | $6.94 | $7.10 | $6.36 | 18,380 |
| 2020-05-08 | $6.90 | $7.19 | $6.88 | $7.16 | $6.42 | 84,091 |
| 2020-05-07 | $6.87 | $7.18 | $6.70 | $6.98 | $6.26 | 77,207 |
| 2020-05-06 | $6.82 | $7.13 | $6.80 | $6.87 | $6.16 | 68,453 |
| 2020-05-05 | $6.95 | $7.25 | $6.78 | $6.89 | $6.17 | 190,592 |
| 2020-05-04 | $6.76 | $7.23 | $6.76 | $6.87 | $6.16 | 22,258 |
| 2020-05-01 | $6.96 | $6.96 | $6.80 | $6.94 | $6.22 | 42,507 |
| 2020-04-30 | $7.60 | $7.60 | $6.86 | $6.99 | $6.26 | 42,898 |
| 2020-04-29 | $6.86 | $7.63 | $6.86 | $7.60 | $6.81 | 39,316 |
| 2020-04-28 | $7.21 | $7.21 | $6.85 | $7.00 | $6.27 | 34,031 |
| 2020-04-27 | $6.99 | $7.10 | $6.99 | $7.03 | $6.30 | 18,078 |
| 2020-04-24 | $6.93 | $7.10 | $6.75 | $6.98 | $6.26 | 68,967 |
| 2020-04-23 | $7.36 | $7.37 | $6.87 | $6.96 | $6.24 | 34,702 |
| 2020-04-22 | $7.01 | $7.32 | $7.01 | $7.15 | $6.41 | 39,029 |
| 2020-04-21 | $7.15 | $7.23 | $7.01 | $7.10 | $6.36 | 13,990 |
| 2020-04-20 | $7.00 | $7.15 | $6.94 | $7.11 | $6.37 | 49,452 |
| 2020-04-17 | $7.02 | $7.34 | $7.02 | $7.04 | $6.31 | 42,716 |
| 2020-04-16 | $7.00 | $7.13 | $6.85 | $7.13 | $6.39 | 27,140 |
| 2020-04-15 | $6.88 | $7.15 | $6.84 | $6.89 | $6.17 | 14,793 |
| 2020-04-14 | $6.64 | $7.17 | $6.64 | $7.17 | $6.43 | 25,653 |
| 2020-04-13 | $6.81 | $6.91 | $6.69 | $6.78 | $6.08 | 34,464 |
| 2020-04-09 | $6.60 | $7.20 | $6.60 | $6.97 | $6.25 | 56,171 |
| 2020-04-08 | $6.17 | $6.61 | $6.17 | $6.59 | $5.90 | 72,510 |
| 2020-04-07 | $6.15 | $6.46 | $6.15 | $6.29 | $5.64 | 66,877 |
| 2020-04-06 | $6.15 | $6.31 | $6.15 | $6.27 | $5.57 | 38,556 |
| 2020-04-03 | $6.15 | $6.23 | $5.78 | $6.09 | $5.41 | 11,093 |
| 2020-04-02 | $5.75 | $6.32 | $5.75 | $6.00 | $5.33 | 68,589 |
| 2020-04-01 | $6.50 | $6.50 | $5.90 | $5.90 | $5.24 | 26,523 |
| 2020-03-31 | $6.45 | $6.57 | $6.25 | $6.37 | $5.66 | 69,883 |
| 2020-03-30 | $5.88 | $6.43 | $5.88 | $6.43 | $5.71 | 106,602 |
| 2020-03-27 | $6.26 | $6.30 | $5.71 | $6.08 | $5.40 | 47,971 |
| 2020-03-26 | $6.39 | $6.45 | $5.95 | $5.98 | $5.31 | 80,509 |
| 2020-03-25 | $5.75 | $6.34 | $5.65 | $6.08 | $5.40 | 29,631 |
| 2020-03-24 | $5.50 | $5.96 | $5.50 | $5.96 | $5.30 | 53,398 |
| 2020-03-23 | $6.06 | $6.06 | $5.15 | $5.68 | $5.05 | 94,005 |
| 2020-03-20 | $5.35 | $6.46 | $5.35 | $6.00 | $5.33 | 82,184 |
| 2020-03-19 | $5.20 | $6.08 | $4.84 | $5.37 | $4.77 | 143,493 |
| 2020-03-18 | $6.93 | $7.13 | $4.60 | $5.14 | $4.57 | 62,866 |
| 2020-03-17 | $6.80 | $6.81 | $6.51 | $6.78 | $6.02 | 43,863 |
| 2020-03-16 | $7.05 | $7.67 | $6.80 | $6.89 | $6.12 | 26,615 |
| 2020-03-13 | $8.00 | $8.60 | $7.95 | $8.55 | $7.60 | 20,931 |
| 2020-03-12 | $8.50 | $8.50 | $7.75 | $7.95 | $7.06 | 26,348 |
| 2020-03-11 | $8.91 | $9.00 | $8.81 | $8.85 | $7.86 | 25,597 |
| 2020-03-10 | $8.96 | $9.18 | $8.85 | $8.95 | $7.90 | 61,012 |
| 2020-03-09 | $8.94 | $9.13 | $8.94 | $8.94 | $7.90 | 29,664 |
| 2020-03-06 | $9.31 | $9.39 | $9.30 | $9.31 | $8.22 | 9,594 |
| 2020-03-05 | $9.30 | $9.48 | $9.14 | $9.48 | $8.37 | 16,449 |
| 2020-03-04 | $9.22 | $9.32 | $9.07 | $9.31 | $8.22 | 37,970 |
| 2020-03-03 | $9.20 | $9.25 | $9.16 | $9.19 | $8.12 | 35,218 |
| 2020-03-02 | $9.27 | $9.35 | $9.12 | $9.12 | $8.05 | 32,181 |
| 2020-02-28 | $9.42 | $9.42 | $9.25 | $9.32 | $8.23 | 32,202 |
| 2020-02-27 | $9.49 | $9.50 | $9.41 | $9.41 | $8.31 | 35,980 |
| 2020-02-26 | $9.48 | $9.52 | $9.45 | $9.45 | $8.35 | 30,733 |
| 2020-02-25 | $9.52 | $9.52 | $9.47 | $9.48 | $8.37 | 23,664 |
| 2020-02-24 | $9.62 | $9.62 | $9.47 | $9.52 | $8.41 | 11,117 |
| 2020-02-21 | $9.56 | $9.58 | $9.47 | $9.50 | $8.39 | 9,745 |
| 2020-02-20 | $9.55 | $9.60 | $9.55 | $9.55 | $8.43 | 20,072 |
| 2020-02-19 | $9.61 | $9.61 | $9.55 | $9.56 | $8.44 | 11,059 |
| 2020-02-18 | $9.67 | $9.67 | $9.56 | $9.56 | $8.44 | 17,007 |
| 2020-02-14 | $9.65 | $9.70 | $9.63 | $9.64 | $8.51 | 54,229 |
| 2020-02-13 | $9.59 | $9.79 | $9.54 | $9.72 | $8.58 | 48,714 |
| 2020-02-12 | $9.59 | $9.60 | $9.54 | $9.58 | $8.46 | 36,782 |
| 2020-02-11 | $9.58 | $9.62 | $9.53 | $9.60 | $8.48 | 42,219 |
| 2020-02-10 | $9.61 | $9.61 | $9.50 | $9.59 | $8.47 | 11,019 |
| 2020-02-07 | $9.61 | $9.61 | $9.54 | $9.55 | $8.43 | 25,328 |
| 2020-02-06 | $9.60 | $9.61 | $9.55 | $9.56 | $8.40 | 65,863 |
| 2020-02-05 | $9.53 | $9.61 | $9.53 | $9.55 | $8.39 | 36,851 |
| 2020-02-04 | $9.61 | $9.61 | $9.55 | $9.60 | $8.43 | 31,277 |
| 2020-02-03 | $9.61 | $9.61 | $9.52 | $9.61 | $8.44 | 10,976 |
| 2020-01-31 | $9.49 | $9.65 | $9.49 | $9.60 | $8.43 | 20,136 |
| 2020-01-30 | $9.59 | $9.62 | $9.44 | $9.49 | $8.33 | 19,879 |
| 2020-01-29 | $9.65 | $9.67 | $9.59 | $9.60 | $8.43 | 39,864 |
| 2020-01-28 | $9.65 | $9.67 | $9.58 | $9.67 | $8.49 | 31,032 |
| 2020-01-27 | $9.55 | $9.67 | $9.54 | $9.62 | $8.45 | 56,367 |
| 2020-01-24 | $9.61 | $9.61 | $9.42 | $9.59 | $8.42 | 32,383 |
| 2020-01-23 | $9.51 | $9.63 | $9.48 | $9.54 | $8.38 | 37,477 |
| 2020-01-22 | $9.51 | $9.70 | $9.50 | $9.63 | $8.46 | 77,149 |
| 2020-01-21 | $9.50 | $9.59 | $9.48 | $9.57 | $8.40 | 24,708 |
| 2020-01-17 | $9.48 | $9.51 | $9.47 | $9.51 | $8.35 | 17,440 |
| 2020-01-16 | $9.28 | $9.48 | $9.28 | $9.48 | $8.33 | 32,085 |
| 2020-01-15 | $9.47 | $9.47 | $9.24 | $9.27 | $8.14 | 54,662 |
| 2020-01-14 | $9.35 | $9.60 | $9.18 | $9.30 | $8.17 | 109,226 |
| 2020-01-13 | $9.45 | $9.45 | $9.35 | $9.35 | $8.21 | 8,013 |
| 2020-01-10 | $9.35 | $9.45 | $9.35 | $9.41 | $8.26 | 37,847 |
| 2020-01-09 | $9.26 | $9.39 | $9.26 | $9.35 | $8.21 | 34,916 |
| 2020-01-08 | $9.30 | $9.40 | $9.25 | $9.27 | $8.14 | 55,619 |
| 2020-01-07 | $9.24 | $9.30 | $9.13 | $9.22 | $8.10 | 43,655 |
| 2020-01-06 | $9.26 | $9.30 | $9.15 | $9.24 | $8.11 | 23,564 |
| 2020-01-03 | $9.24 | $9.34 | $9.24 | $9.25 | $8.12 | 20,130 |
| 2020-01-02 | $9.15 | $9.30 | $9.14 | $9.25 | $8.12 | 58,673 |
| 2019-12-31 | $9.12 | $9.28 | $9.08 | $9.24 | $8.11 | 114,017 |
| 2019-12-30 | $9.21 | $9.24 | $9.15 | $9.21 | $8.09 | 43,695 |
| 2019-12-27 | $9.23 | $9.33 | $9.21 | $9.28 | $8.10 | 23,899 |
| 2019-12-26 | $9.23 | $9.23 | $9.15 | $9.20 | $8.03 | 35,521 |
| 2019-12-24 | $9.25 | $9.25 | $9.17 | $9.21 | $8.04 | 25,957 |
| 2019-12-23 | $9.15 | $9.39 | $9.15 | $9.25 | $8.08 | 46,195 |
| 2019-12-20 | $9.31 | $9.33 | $9.04 | $9.17 | $8.01 | 103,019 |
| 2019-12-19 | $9.26 | $9.35 | $9.23 | $9.23 | $8.06 | 49,538 |
| 2019-12-18 | $9.33 | $9.34 | $9.12 | $9.33 | $8.15 | 45,493 |
| 2019-12-17 | $9.25 | $9.31 | $9.25 | $9.27 | $8.09 | 29,174 |
| 2019-12-16 | $9.24 | $9.28 | $9.09 | $9.25 | $8.08 | 66,888 |
| 2019-12-13 | $9.13 | $9.24 | $9.10 | $9.13 | $7.97 | 35,231 |
| 2019-12-12 | $9.20 | $9.26 | $9.14 | $9.17 | $8.01 | 55,651 |
| 2019-12-11 | $9.20 | $9.27 | $9.16 | $9.20 | $8.03 | 51,673 |
| 2019-12-10 | $9.25 | $9.25 | $9.15 | $9.17 | $8.01 | 51,885 |
| 2019-12-09 | $9.20 | $9.40 | $9.20 | $9.29 | $8.06 | 60,329 |
| 2019-12-06 | $9.14 | $9.23 | $9.09 | $9.19 | $7.98 | 41,002 |
| 2019-12-05 | $9.00 | $9.25 | $8.84 | $9.20 | $7.99 | 44,454 |
| 2019-12-04 | $8.88 | $9.02 | $8.88 | $8.97 | $7.79 | 65,217 |
| 2019-12-03 | $8.82 | $8.91 | $8.80 | $8.91 | $7.73 | 56,988 |
| 2019-12-02 | $8.75 | $8.80 | $8.69 | $8.80 | $7.64 | 113,552 |
| 2019-11-29 | $8.92 | $8.92 | $8.74 | $8.80 | $7.64 | 22,595 |
| 2019-11-27 | $8.90 | $9.01 | $8.65 | $8.79 | $7.63 | 129,621 |
| 2019-11-26 | $8.85 | $8.90 | $8.78 | $8.90 | $7.72 | 107,151 |
| 2019-11-25 | $8.83 | $8.85 | $8.75 | $8.80 | $7.64 | 46,576 |
| 2019-11-22 | $8.95 | $8.95 | $8.77 | $8.79 | $7.63 | 74,593 |
| 2019-11-21 | $8.86 | $8.94 | $8.85 | $8.92 | $7.74 | 18,599 |
| 2019-11-20 | $9.06 | $9.06 | $8.72 | $8.87 | $7.70 | 71,183 |
| 2019-11-19 | $9.07 | $9.11 | $8.94 | $9.03 | $7.84 | 37,947 |
| 2019-11-18 | $9.11 | $9.13 | $9.03 | $9.09 | $7.89 | 17,262 |
| 2019-11-15 | $9.10 | $9.13 | $9.08 | $9.12 | $7.92 | 10,601 |
| 2019-11-14 | $9.08 | $9.09 | $8.96 | $9.09 | $7.89 | 35,184 |
| 2019-11-13 | $9.23 | $9.23 | $9.06 | $9.10 | $7.90 | 67,043 |
| 2019-11-12 | $9.22 | $9.23 | $9.18 | $9.21 | $7.99 | 23,321 |
| 2019-11-11 | $9.22 | $9.23 | $9.21 | $9.23 | $8.01 | 9,763 |
| 2019-11-08 | $9.15 | $9.23 | $9.15 | $9.22 | $8.00 | 19,437 |
| 2019-11-07 | $9.22 | $9.22 | $9.16 | $9.19 | $7.98 | 11,524 |
| 2019-11-06 | $9.15 | $9.20 | $9.15 | $9.19 | $7.98 | 12,033 |
| 2019-11-05 | $9.28 | $9.33 | $9.20 | $9.20 | $7.94 | 45,579 |
| 2019-11-04 | $9.31 | $9.31 | $9.23 | $9.30 | $8.03 | 23,694 |
| 2019-11-01 | $9.30 | $9.35 | $9.20 | $9.33 | $8.05 | 25,762 |
| 2019-10-31 | $9.30 | $9.38 | $9.19 | $9.19 | $7.93 | 29,164 |
| 2019-10-30 | $9.15 | $9.28 | $9.15 | $9.25 | $7.98 | 32,220 |
| 2019-10-29 | $9.25 | $9.30 | $9.11 | $9.16 | $7.90 | 22,763 |
| 2019-10-28 | $9.18 | $9.24 | $9.18 | $9.22 | $7.96 | 18,743 |
| 2019-10-25 | $9.16 | $9.20 | $9.14 | $9.16 | $7.90 | 23,278 |
| 2019-10-24 | $9.16 | $9.19 | $9.10 | $9.14 | $7.89 | 25,283 |
| 2019-10-23 | $9.13 | $9.18 | $9.13 | $9.16 | $7.90 | 12,448 |
| 2019-10-22 | $9.13 | $9.16 | $9.11 | $9.15 | $7.90 | 20,874 |
| 2019-10-21 | $9.15 | $9.23 | $9.13 | $9.15 | $7.90 | 23,920 |
| 2019-10-18 | $9.28 | $9.28 | $9.15 | $9.23 | $7.96 | 18,146 |
| 2019-10-17 | $9.25 | $9.28 | $9.20 | $9.20 | $7.94 | 20,484 |
| 2019-10-16 | $9.19 | $9.24 | $9.14 | $9.24 | $7.97 | 25,688 |
| 2019-10-15 | $9.17 | $9.21 | $9.14 | $9.21 | $7.95 | 15,036 |
| 2019-10-14 | $9.07 | $9.18 | $9.07 | $9.12 | $7.87 | 50,384 |
| 2019-10-11 | $9.35 | $9.35 | $9.03 | $9.15 | $7.90 | 35,963 |
| 2019-10-10 | $9.25 | $9.40 | $9.22 | $9.40 | $8.11 | 22,049 |
| 2019-10-09 | $9.24 | $9.28 | $9.21 | $9.28 | $8.01 | 6,768 |
| 2019-10-08 | $9.18 | $9.29 | $9.09 | $9.29 | $7.97 | 41,780 |
| 2019-10-07 | $9.19 | $9.19 | $9.07 | $9.12 | $7.82 | 16,811 |
| 2019-10-04 | $9.11 | $9.19 | $9.07 | $9.13 | $7.83 | 41,629 |
| 2019-10-03 | $9.08 | $9.13 | $9.07 | $9.12 | $7.82 | 11,571 |
| 2019-10-02 | $9.25 | $9.36 | $9.00 | $9.05 | $7.76 | 108,978 |
| 2019-10-01 | $9.32 | $9.32 | $9.25 | $9.25 | $7.94 | 18,835 |
| 2019-09-30 | $9.25 | $9.27 | $9.25 | $9.25 | $7.94 | 39,302 |
| 2019-09-27 | $9.31 | $9.34 | $9.25 | $9.25 | $7.94 | 51,635 |
| 2019-09-26 | $9.38 | $9.38 | $9.29 | $9.30 | $7.98 | 16,638 |
| 2019-09-25 | $9.36 | $9.38 | $9.29 | $9.33 | $8.00 | 12,190 |
| 2019-09-24 | $9.35 | $9.35 | $9.29 | $9.33 | $8.00 | 21,384 |
| 2019-09-23 | $9.19 | $9.28 | $9.19 | $9.27 | $7.95 | 12,736 |
| 2019-09-20 | $9.19 | $9.35 | $9.16 | $9.17 | $7.87 | 32,446 |
| 2019-09-19 | $9.18 | $9.34 | $9.18 | $9.27 | $7.95 | 35,769 |
| 2019-09-18 | $9.07 | $9.16 | $9.07 | $9.14 | $7.84 | 6,953 |
| 2019-09-17 | $9.07 | $9.15 | $9.01 | $9.14 | $7.84 | 39,488 |
| 2019-09-16 | $9.05 | $9.09 | $9.00 | $9.07 | $7.78 | 27,827 |
| 2019-09-13 | $8.98 | $9.10 | $8.98 | $9.05 | $7.76 | 16,918 |
| 2019-09-12 | $9.03 | $9.05 | $8.99 | $9.02 | $7.74 | 60,529 |
| 2019-09-11 | $9.01 | $9.12 | $8.97 | $9.01 | $7.73 | 62,674 |
| 2019-09-10 | $9.23 | $9.23 | $8.97 | $8.99 | $7.71 | 61,962 |
| 2019-09-09 | $9.36 | $9.36 | $9.10 | $9.11 | $7.77 | 59,916 |
| 2019-09-06 | $9.50 | $9.50 | $9.29 | $9.30 | $7.93 | 15,007 |
| 2019-09-05 | $9.49 | $9.50 | $9.39 | $9.39 | $8.01 | 20,787 |
| 2019-09-04 | $9.52 | $9.60 | $9.35 | $9.36 | $7.98 | 61,895 |
| 2019-09-03 | $9.40 | $9.58 | $9.26 | $9.58 | $8.17 | 49,383 |
| 2019-08-30 | $9.35 | $9.40 | $9.27 | $9.29 | $7.92 | 58,210 |
| 2019-08-29 | $9.31 | $9.47 | $9.31 | $9.31 | $7.94 | 40,404 |
| 2019-08-28 | $9.28 | $9.31 | $9.18 | $9.30 | $7.93 | 30,525 |
| 2019-08-27 | $9.29 | $9.39 | $9.20 | $9.32 | $7.95 | 37,778 |
| 2019-08-26 | $9.35 | $9.40 | $9.25 | $9.29 | $7.92 | 49,475 |
| 2019-08-23 | $9.21 | $9.30 | $9.21 | $9.29 | $7.92 | 2,998 |
| 2019-08-22 | $9.35 | $9.35 | $9.14 | $9.30 | $7.93 | 40,558 |
| 2019-08-21 | $9.20 | $9.35 | $9.20 | $9.33 | $7.96 | 10,730 |
| 2019-08-20 | $9.25 | $9.35 | $9.11 | $9.11 | $7.77 | 27,147 |
| 2019-08-19 | $9.15 | $9.31 | $9.14 | $9.27 | $7.90 | 12,320 |
| 2019-08-16 | $9.03 | $9.15 | $9.03 | $9.12 | $7.78 | 20,374 |
| 2019-08-15 | $8.94 | $9.00 | $8.91 | $9.00 | $7.68 | 22,215 |
| 2019-08-14 | $8.98 | $9.03 | $8.92 | $8.96 | $7.64 | 15,680 |
| 2019-08-13 | $9.02 | $9.09 | $8.98 | $9.05 | $7.72 | 21,153 |
| 2019-08-12 | $9.09 | $9.09 | $8.91 | $9.00 | $7.68 | 30,062 |
| 2019-08-09 | $9.35 | $9.35 | $8.96 | $9.05 | $7.67 | 32,566 |
| 2019-08-08 | $9.29 | $9.30 | $9.13 | $9.14 | $7.75 | 46,842 |
| 2019-08-07 | $9.27 | $9.28 | $9.25 | $9.27 | $7.86 | 11,178 |
| 2019-08-06 | $9.38 | $9.38 | $9.25 | $9.25 | $7.84 | 24,719 |
| 2019-08-05 | $9.25 | $9.38 | $9.25 | $9.38 | $7.95 | 17,911 |
| 2019-08-02 | $9.37 | $9.37 | $9.21 | $9.25 | $7.84 | 14,311 |
| 2019-08-01 | $9.25 | $9.31 | $9.25 | $9.30 | $7.88 | 11,456 |
| 2019-07-31 | $9.28 | $9.32 | $9.17 | $9.19 | $7.79 | 16,207 |
| 2019-07-30 | $9.18 | $9.45 | $9.15 | $9.25 | $7.84 | 68,635 |
| 2019-07-29 | $9.17 | $9.24 | $9.17 | $9.18 | $7.78 | 19,558 |
| 2019-07-26 | $9.22 | $9.29 | $9.18 | $9.18 | $7.78 | 27,000 |
| 2019-07-25 | $9.26 | $9.27 | $9.19 | $9.19 | $7.79 | 52,230 |
| 2019-07-24 | $9.23 | $9.25 | $9.17 | $9.24 | $7.83 | 20,067 |
| 2019-07-23 | $9.24 | $9.29 | $9.11 | $9.20 | $7.80 | 49,974 |
| 2019-07-22 | $9.42 | $9.42 | $9.17 | $9.20 | $7.80 | 32,260 |
| 2019-07-19 | $9.42 | $9.42 | $9.27 | $9.37 | $7.94 | 30,212 |
| 2019-07-18 | $9.25 | $9.44 | $9.25 | $9.44 | $8.00 | 38,332 |
| 2019-07-17 | $9.32 | $9.34 | $9.23 | $9.23 | $7.82 | 17,864 |
| 2019-07-16 | $9.39 | $9.39 | $9.29 | $9.29 | $7.88 | 13,382 |
| 2019-07-15 | $9.28 | $9.35 | $9.28 | $9.30 | $7.88 | 10,710 |
| 2019-07-12 | $9.27 | $9.32 | $9.18 | $9.32 | $7.90 | 32,993 |
| 2019-07-11 | $9.34 | $9.38 | $9.16 | $9.16 | $7.76 | 20,062 |
| 2019-07-10 | $9.25 | $9.45 | $9.25 | $9.33 | $7.91 | 12,482 |
| 2019-07-09 | $9.33 | $9.33 | $9.24 | $9.30 | $7.84 | 16,839 |
| 2019-07-08 | $9.34 | $9.34 | $9.20 | $9.29 | $7.83 | 19,016 |
| 2019-07-05 | $9.40 | $9.43 | $9.30 | $9.30 | $7.84 | 11,054 |
| 2019-07-03 | $9.33 | $9.55 | $9.30 | $9.30 | $7.84 | 32,947 |
| 2019-07-02 | $9.26 | $9.32 | $9.23 | $9.32 | $7.85 | 37,980 |
| 2019-07-01 | $9.44 | $9.44 | $9.19 | $9.20 | $7.75 | 40,704 |
| 2019-06-28 | $9.22 | $9.37 | $9.22 | $9.35 | $7.88 | 60,643 |
| 2019-06-27 | $9.20 | $9.55 | $9.13 | $9.25 | $7.80 | 44,086 |
| 2019-06-26 | $9.15 | $9.18 | $9.12 | $9.18 | $7.74 | 45,532 |
| 2019-06-25 | $9.15 | $9.18 | $9.14 | $9.15 | $7.71 | 21,741 |
| 2019-06-24 | $9.10 | $9.15 | $9.08 | $9.11 | $7.68 | 25,724 |
| 2019-06-21 | $9.12 | $9.17 | $9.03 | $9.06 | $7.64 | 45,260 |
| 2019-06-20 | $9.25 | $9.27 | $9.15 | $9.19 | $7.75 | 19,314 |
| 2019-06-19 | $9.23 | $9.27 | $9.19 | $9.22 | $7.77 | 27,624 |
| 2019-06-18 | $9.20 | $9.24 | $9.15 | $9.21 | $7.76 | 32,026 |
| 2019-06-17 | $9.12 | $9.25 | $9.12 | $9.21 | $7.76 | 47,746 |
| 2019-06-14 | $9.07 | $9.13 | $9.06 | $9.13 | $7.70 | 8,600 |
| 2019-06-13 | $9.05 | $9.09 | $9.00 | $9.08 | $7.65 | 18,357 |
| 2019-06-12 | $9.16 | $9.16 | $9.03 | $9.03 | $7.61 | 28,371 |
| 2019-06-11 | $9.05 | $9.10 | $9.05 | $9.10 | $7.67 | 13,127 |
| 2019-06-10 | $9.10 | $9.14 | $9.05 | $9.05 | $7.63 | 30,865 |
| 2019-06-07 | $9.05 | $9.13 | $9.02 | $9.09 | $7.62 | 48,426 |
| 2019-06-06 | $8.98 | $9.03 | $8.96 | $9.00 | $7.54 | 20,111 |
| 2019-06-05 | $9.01 | $9.08 | $8.98 | $9.01 | $7.55 | 26,880 |
| 2019-06-04 | $8.98 | $9.00 | $8.98 | $9.00 | $7.54 | 8,249 |
| 2019-06-03 | $9.02 | $9.03 | $8.98 | $8.98 | $7.52 | 11,786 |
| 2019-05-31 | $9.05 | $9.05 | $9.01 | $9.05 | $7.58 | 6,015 |
| 2019-05-30 | $9.10 | $9.14 | $8.83 | $9.06 | $7.59 | 38,798 |
| 2019-05-29 | $9.06 | $9.06 | $9.01 | $9.04 | $7.57 | 21,846 |
| 2019-05-28 | $9.00 | $9.06 | $9.00 | $9.06 | $7.59 | 46,240 |
| 2019-05-24 | $9.06 | $9.06 | $9.05 | $9.05 | $7.58 | 17,337 |
| 2019-05-23 | $9.06 | $9.06 | $9.01 | $9.05 | $7.58 | 8,225 |
| 2019-05-22 | $9.07 | $9.11 | $9.00 | $9.05 | $7.58 | 17,633 |
| 2019-05-21 | $8.99 | $9.08 | $8.99 | $9.08 | $7.61 | 7,197 |
| 2019-05-20 | $9.10 | $9.10 | $8.99 | $8.99 | $7.53 | 30,376 |
| 2019-05-17 | $9.05 | $9.13 | $9.05 | $9.12 | $7.64 | 12,873 |
| 2019-05-16 | $9.01 | $9.24 | $8.97 | $9.09 | $7.61 | 97,551 |
| 2019-05-15 | $9.00 | $9.05 | $8.99 | $9.05 | $7.58 | 27,385 |
| 2019-05-14 | $9.03 | $9.05 | $8.98 | $9.04 | $7.57 | 10,746 |
| 2019-05-13 | $9.00 | $9.02 | $8.96 | $8.97 | $7.51 | 67,801 |
| 2019-05-10 | $8.92 | $9.20 | $8.92 | $9.02 | $7.56 | 17,870 |
| 2019-05-09 | $9.10 | $9.12 | $8.97 | $9.02 | $7.56 | 9,506 |
| 2019-05-08 | $9.28 | $9.28 | $9.09 | $9.11 | $7.63 | 61,140 |
| 2019-05-07 | $9.18 | $9.33 | $9.18 | $9.18 | $7.65 | 62,766 |
| 2019-05-06 | $9.25 | $9.30 | $9.19 | $9.28 | $7.73 | 79,681 |
| 2019-05-03 | $8.94 | $9.42 | $8.94 | $9.18 | $7.65 | 53,396 |
| 2019-05-02 | $9.13 | $9.13 | $8.97 | $8.97 | $7.47 | 11,553 |
| 2019-05-01 | $9.01 | $9.10 | $9.01 | $9.09 | $7.57 | 21,258 |
| 2019-04-30 | $9.24 | $9.24 | $9.02 | $9.08 | $7.56 | 37,512 |
| 2019-04-29 | $8.96 | $9.06 | $8.96 | $9.00 | $7.50 | 13,035 |
| 2019-04-26 | $8.97 | $9.02 | $8.90 | $9.01 | $7.50 | 27,512 |
| 2019-04-25 | $9.02 | $9.02 | $8.89 | $8.91 | $7.42 | 54,438 |
| 2019-04-24 | $9.06 | $9.06 | $8.99 | $9.00 | $7.50 | 29,648 |
| 2019-04-23 | $9.08 | $9.19 | $8.99 | $9.01 | $7.50 | 30,993 |
| 2019-04-22 | $8.98 | $9.03 | $8.92 | $8.98 | $7.48 | 45,398 |
| 2019-04-18 | $9.03 | $9.03 | $8.99 | $9.00 | $7.50 | 17,274 |
| 2019-04-17 | $8.98 | $8.99 | $8.90 | $8.98 | $7.48 | 42,789 |
| 2019-04-16 | $8.99 | $8.99 | $8.88 | $8.95 | $7.45 | 33,011 |
| 2019-04-15 | $9.05 | $9.05 | $8.88 | $8.88 | $7.40 | 70,623 |
| 2019-04-12 | $8.96 | $9.07 | $8.93 | $9.07 | $7.55 | 29,375 |
| 2019-04-11 | $8.97 | $8.98 | $8.83 | $8.97 | $7.47 | 23,290 |
| 2019-04-10 | $8.88 | $8.92 | $8.86 | $8.91 | $7.42 | 24,596 |
| 2019-04-09 | $8.86 | $8.87 | $8.85 | $8.85 | $7.37 | 10,320 |
| 2019-04-08 | $8.76 | $8.86 | $8.76 | $8.86 | $7.38 | 4,099 |
| 2019-04-05 | $8.84 | $8.85 | $8.76 | $8.82 | $7.35 | 39,662 |
| 2019-04-04 | $8.85 | $8.85 | $8.80 | $8.84 | $7.32 | 8,543 |
| 2019-04-03 | $8.84 | $8.85 | $8.66 | $8.78 | $7.27 | 40,103 |
| 2019-04-02 | $8.86 | $8.87 | $8.80 | $8.83 | $7.31 | 52,001 |
| 2019-04-01 | $8.80 | $8.85 | $8.77 | $8.78 | $7.27 | 28,656 |
| 2019-03-29 | $8.83 | $8.85 | $8.80 | $8.82 | $7.30 | 46,934 |
| 2019-03-28 | $8.75 | $8.82 | $8.75 | $8.78 | $7.27 | 21,539 |
| 2019-03-27 | $8.76 | $8.81 | $8.76 | $8.79 | $7.28 | 6,678 |
| 2019-03-26 | $8.79 | $8.80 | $8.70 | $8.73 | $7.23 | 50,579 |
| 2019-03-25 | $8.77 | $8.85 | $8.65 | $8.68 | $7.19 | 47,516 |
| 2019-03-22 | $8.81 | $8.82 | $8.68 | $8.76 | $7.25 | 44,264 |
| 2019-03-21 | $8.68 | $8.82 | $8.68 | $8.79 | $7.28 | 15,489 |
| 2019-03-20 | $8.60 | $8.70 | $8.60 | $8.70 | $7.20 | 29,902 |
| 2019-03-19 | $8.63 | $8.70 | $8.57 | $8.64 | $7.15 | 80,275 |
| 2019-03-18 | $8.66 | $8.69 | $8.59 | $8.65 | $7.16 | 45,599 |
| 2019-03-15 | $8.73 | $8.78 | $8.66 | $8.66 | $7.17 | 40,983 |
| 2019-03-14 | $8.78 | $8.79 | $8.72 | $8.75 | $7.24 | 28,902 |
| 2019-03-13 | $8.68 | $8.76 | $8.68 | $8.74 | $7.24 | 6,372 |
| 2019-03-12 | $8.76 | $8.81 | $8.66 | $8.69 | $7.19 | 17,529 |
| 2019-03-11 | $8.75 | $8.81 | $8.72 | $8.74 | $7.24 | 40,258 |
| 2019-03-08 | $8.87 | $8.87 | $8.78 | $8.80 | $7.24 | 13,518 |
| 2019-03-07 | $8.89 | $8.89 | $8.70 | $8.82 | $7.25 | 59,876 |
| 2019-03-06 | $8.85 | $8.85 | $8.81 | $8.81 | $7.25 | 27,705 |
| 2019-03-05 | $8.75 | $8.83 | $8.71 | $8.81 | $7.25 | 36,921 |
| 2019-03-04 | $8.73 | $8.74 | $8.69 | $8.73 | $7.18 | 23,704 |
| 2019-03-01 | $8.64 | $8.72 | $8.62 | $8.70 | $7.16 | 65,017 |
| 2019-02-28 | $8.83 | $8.83 | $8.64 | $8.65 | $7.12 | 116,825 |
| 2019-02-27 | $8.74 | $8.80 | $8.70 | $8.80 | $7.24 | 28,676 |
| 2019-02-26 | $8.79 | $8.87 | $8.61 | $8.61 | $7.08 | 44,138 |
| 2019-02-25 | $8.82 | $8.83 | $8.71 | $8.71 | $7.17 | 16,110 |
| 2019-02-22 | $8.72 | $8.81 | $8.61 | $8.73 | $7.18 | 45,458 |
| 2019-02-21 | $8.71 | $8.71 | $8.62 | $8.68 | $7.14 | 38,354 |
| 2019-02-20 | $8.65 | $8.65 | $8.59 | $8.64 | $7.11 | 36,715 |
| 2019-02-19 | $8.55 | $8.65 | $8.51 | $8.60 | $7.08 | 31,245 |
| 2019-02-15 | $8.70 | $8.72 | $8.52 | $8.53 | $7.02 | 25,763 |
| 2019-02-14 | $8.63 | $8.68 | $8.59 | $8.67 | $7.13 | 23,833 |
| 2019-02-13 | $8.71 | $8.71 | $8.63 | $8.65 | $7.12 | 47,617 |
| 2019-02-12 | $8.61 | $8.66 | $8.61 | $8.63 | $7.10 | 31,865 |
| 2019-02-11 | $8.56 | $8.67 | $8.51 | $8.64 | $7.11 | 112,284 |
| 2019-02-08 | $8.58 | $8.61 | $8.56 | $8.61 | $7.04 | 43,756 |
| 2019-02-07 | $8.58 | $8.60 | $8.48 | $8.59 | $7.02 | 85,418 |
| 2019-02-06 | $8.54 | $8.58 | $8.53 | $8.57 | $7.01 | 30,815 |
| 2019-02-05 | $8.58 | $8.59 | $8.52 | $8.58 | $7.02 | 30,314 |
| 2019-02-04 | $8.46 | $8.58 | $8.45 | $8.56 | $7.00 | 69,162 |
| 2019-02-01 | $8.43 | $8.51 | $8.39 | $8.48 | $6.93 | 212,846 |
| 2019-01-31 | $8.36 | $8.50 | $8.36 | $8.40 | $6.87 | 102,278 |
| 2019-01-30 | $8.36 | $8.44 | $8.32 | $8.39 | $6.86 | 84,588 |
| 2019-01-29 | $8.26 | $8.31 | $8.26 | $8.28 | $6.77 | 18,957 |
| 2019-01-28 | $8.22 | $8.31 | $8.20 | $8.28 | $6.77 | 20,183 |
| 2019-01-25 | $8.34 | $8.34 | $8.28 | $8.31 | $6.79 | 30,953 |
| 2019-01-24 | $8.25 | $8.34 | $8.24 | $8.29 | $6.78 | 40,106 |
| 2019-01-23 | $8.27 | $8.28 | $8.22 | $8.26 | $6.75 | 21,534 |
| 2019-01-22 | $8.30 | $8.30 | $8.23 | $8.24 | $6.74 | 51,330 |
| 2019-01-18 | $8.27 | $8.30 | $8.25 | $8.25 | $6.75 | 33,989 |
| 2019-01-17 | $8.29 | $8.29 | $8.23 | $8.27 | $6.76 | 37,623 |
| 2019-01-16 | $8.24 | $8.29 | $8.19 | $8.26 | $6.75 | 57,646 |
| 2019-01-15 | $8.22 | $8.22 | $8.15 | $8.17 | $6.68 | 45,763 |
| 2019-01-14 | $8.19 | $8.19 | $8.16 | $8.18 | $6.69 | 25,597 |
| 2019-01-11 | $8.20 | $8.20 | $8.17 | $8.20 | $6.70 | 9,815 |
| 2019-01-10 | $8.22 | $8.22 | $8.13 | $8.17 | $6.68 | 32,308 |
| 2019-01-09 | $8.19 | $8.20 | $8.15 | $8.18 | $6.69 | 51,643 |
| 2019-01-08 | $8.10 | $8.14 | $8.00 | $8.14 | $6.66 | 55,834 |
| 2019-01-07 | $7.99 | $8.08 | $7.96 | $8.07 | $6.60 | 68,165 |
| 2019-01-04 | $7.82 | $7.96 | $7.82 | $7.93 | $6.48 | 12,097 |
| 2019-01-03 | $7.76 | $7.80 | $7.71 | $7.78 | $6.36 | 53,791 |
| 2019-01-02 | $7.65 | $7.80 | $7.65 | $7.80 | $6.38 | 27,466 |
| 2018-12-31 | $7.87 | $7.90 | $7.65 | $7.68 | $6.28 | 249,777 |
| 2018-12-28 | $7.55 | $8.04 | $7.55 | $7.97 | $6.52 | 216,521 |
| 2018-12-27 | $7.58 | $7.83 | $7.57 | $7.80 | $6.33 | 109,881 |
| 2018-12-26 | $7.55 | $7.78 | $7.50 | $7.62 | $6.19 | 120,115 |
| 2018-12-24 | $7.37 | $7.53 | $7.37 | $7.46 | $6.06 | 105,447 |
| 2018-12-21 | $7.51 | $7.61 | $7.48 | $7.53 | $6.12 | 90,819 |
| 2018-12-20 | $7.68 | $7.71 | $7.30 | $7.55 | $6.13 | 134,678 |
| 2018-12-19 | $7.57 | $7.83 | $7.55 | $7.71 | $6.26 | 140,776 |
| 2018-12-18 | $7.77 | $7.85 | $7.64 | $7.66 | $6.22 | 160,158 |
| 2018-12-17 | $7.98 | $7.98 | $7.71 | $7.76 | $6.30 | 112,489 |
| 2018-12-14 | $7.95 | $8.05 | $7.95 | $7.98 | $6.48 | 71,118 |
| 2018-12-13 | $8.01 | $8.05 | $7.96 | $8.02 | $6.51 | 70,462 |
| 2018-12-12 | $8.06 | $8.11 | $8.03 | $8.05 | $6.54 | 68,867 |
| 2018-12-11 | $8.04 | $8.10 | $8.03 | $8.09 | $6.57 | 26,397 |
| 2018-12-10 | $8.10 | $8.21 | $8.01 | $8.03 | $6.52 | 108,391 |
| 2018-12-07 | $8.19 | $8.25 | $8.09 | $8.15 | $6.57 | 71,346 |
| 2018-12-06 | $8.30 | $8.38 | $8.16 | $8.20 | $6.61 | 173,046 |
| 2018-12-04 | $8.32 | $8.35 | $8.25 | $8.31 | $6.70 | 71,639 |
| 2018-12-03 | $8.31 | $8.38 | $8.30 | $8.35 | $6.74 | 76,487 |
| 2018-11-30 | $8.31 | $8.36 | $8.25 | $8.34 | $6.73 | 55,041 |
| 2018-11-29 | $8.35 | $8.38 | $8.27 | $8.33 | $6.72 | 57,325 |
| 2018-11-28 | $8.21 | $8.38 | $8.21 | $8.35 | $6.74 | 67,212 |
| 2018-11-27 | $8.27 | $8.32 | $8.24 | $8.28 | $6.68 | 119,959 |
| 2018-11-26 | $8.25 | $8.34 | $8.21 | $8.34 | $6.73 | 88,693 |
| 2018-11-23 | $8.27 | $8.27 | $8.21 | $8.27 | $6.67 | 17,071 |
| 2018-11-21 | $8.30 | $8.32 | $8.23 | $8.30 | $6.70 | 39,102 |
| 2018-11-20 | $8.48 | $8.48 | $8.16 | $8.22 | $6.63 | 68,189 |
| 2018-11-19 | $8.50 | $8.53 | $8.46 | $8.47 | $6.83 | 44,946 |
| 2018-11-16 | $8.51 | $8.53 | $8.49 | $8.51 | $6.87 | 24,013 |
| 2018-11-15 | $8.54 | $8.55 | $8.51 | $8.53 | $6.88 | 26,300 |
| 2018-11-14 | $8.49 | $8.55 | $8.49 | $8.55 | $6.90 | 34,353 |
| 2018-11-13 | $8.55 | $8.59 | $8.50 | $8.52 | $6.87 | 31,625 |
| 2018-11-12 | $8.62 | $8.62 | $8.56 | $8.58 | $6.92 | 16,879 |
| 2018-11-09 | $8.63 | $8.64 | $8.54 | $8.58 | $6.92 | 52,793 |
| 2018-11-08 | $8.71 | $8.72 | $8.61 | $8.61 | $6.95 | 58,118 |
| 2018-11-07 | $8.62 | $8.71 | $8.62 | $8.71 | $7.03 | 15,262 |
| 2018-11-06 | $8.56 | $8.65 | $8.56 | $8.65 | $6.98 | 23,362 |
| 2018-11-05 | $8.72 | $8.72 | $8.68 | $8.70 | $6.97 | 4,840 |
| 2018-11-02 | $8.60 | $8.68 | $8.60 | $8.67 | $6.95 | 13,761 |
| 2018-11-01 | $8.59 | $8.68 | $8.57 | $8.57 | $6.87 | 38,989 |
| 2018-10-31 | $8.56 | $8.60 | $8.45 | $8.55 | $6.85 | 143,084 |
| 2018-10-30 | $8.56 | $8.59 | $8.55 | $8.57 | $6.87 | 29,881 |
| 2018-10-29 | $8.64 | $8.69 | $8.57 | $8.57 | $6.87 | 38,691 |
| 2018-10-26 | $8.62 | $8.65 | $8.61 | $8.64 | $6.93 | 43,964 |
| 2018-10-25 | $8.73 | $8.73 | $8.63 | $8.66 | $6.95 | 30,350 |
| 2018-10-24 | $8.65 | $8.70 | $8.65 | $8.68 | $6.96 | 19,872 |
| 2018-10-23 | $8.79 | $8.79 | $8.50 | $8.64 | $6.93 | 46,676 |
| 2018-10-22 | $8.75 | $8.75 | $8.72 | $8.73 | $7.00 | 41,467 |
| 2018-10-19 | $8.82 | $8.82 | $8.75 | $8.75 | $7.01 | 31,828 |
| 2018-10-18 | $8.84 | $8.84 | $8.78 | $8.81 | $7.06 | 27,699 |
| 2018-10-17 | $8.92 | $8.92 | $8.80 | $8.80 | $7.05 | 34,695 |
| 2018-10-16 | $8.91 | $8.91 | $8.81 | $8.84 | $7.09 | 51,962 |
| 2018-10-15 | $8.90 | $8.90 | $8.84 | $8.89 | $7.13 | 56,008 |
| 2018-10-12 | $8.80 | $8.93 | $8.80 | $8.87 | $7.11 | 61,794 |
| 2018-10-11 | $8.82 | $8.85 | $8.79 | $8.83 | $7.08 | 45,721 |
| 2018-10-10 | $8.82 | $8.82 | $8.69 | $8.79 | $7.05 | 74,098 |
| 2018-10-09 | $8.88 | $8.90 | $8.81 | $8.82 | $7.03 | 61,586 |
| 2018-10-08 | $8.93 | $8.93 | $8.88 | $8.88 | $7.08 | 17,750 |
| 2018-10-05 | $8.91 | $8.92 | $8.88 | $8.88 | $7.08 | 14,941 |
| 2018-10-04 | $9.00 | $9.00 | $8.89 | $8.91 | $7.10 | 94,058 |
| 2018-10-03 | $9.03 | $9.05 | $8.98 | $8.99 | $7.16 | 22,472 |
| 2018-10-02 | $9.08 | $9.09 | $9.00 | $9.00 | $7.17 | 27,860 |
| 2018-10-01 | $9.03 | $9.08 | $9.03 | $9.06 | $7.22 | 54,564 |
| 2018-09-28 | $9.00 | $9.05 | $9.00 | $9.00 | $7.17 | 30,186 |
| 2018-09-27 | $9.00 | $9.02 | $8.98 | $9.02 | $7.19 | 28,172 |
| 2018-09-26 | $8.96 | $9.00 | $8.95 | $8.99 | $7.16 | 30,549 |
| 2018-09-25 | $9.01 | $9.02 | $8.94 | $8.97 | $7.15 | 47,135 |
| 2018-09-24 | $9.04 | $9.04 | $8.95 | $8.97 | $7.15 | 63,200 |
| 2018-09-21 | $9.04 | $9.05 | $9.03 | $9.03 | $7.20 | 4,799 |
| 2018-09-20 | $9.02 | $9.03 | $8.99 | $9.01 | $7.18 | 49,997 |
| 2018-09-19 | $9.02 | $9.02 | $8.96 | $9.01 | $7.18 | 47,540 |
| 2018-09-18 | $9.06 | $9.06 | $8.99 | $9.01 | $7.18 | 14,441 |
| 2018-09-17 | $8.99 | $9.06 | $8.97 | $9.05 | $7.21 | 38,027 |
| 2018-09-14 | $9.11 | $9.12 | $8.96 | $8.98 | $7.16 | 49,887 |
| 2018-09-13 | $9.15 | $9.15 | $9.08 | $9.08 | $7.23 | 35,833 |
| 2018-09-12 | $9.10 | $9.13 | $9.10 | $9.13 | $7.27 | 34,100 |
| 2018-09-11 | $9.12 | $9.15 | $9.09 | $9.10 | $7.21 | 30,784 |
| 2018-09-10 | $9.12 | $9.12 | $9.09 | $9.11 | $7.22 | 11,274 |
| 2018-09-07 | $9.06 | $9.12 | $9.06 | $9.10 | $7.21 | 17,681 |
| 2018-09-06 | $9.13 | $9.13 | $8.99 | $9.07 | $7.18 | 75,294 |
| 2018-09-05 | $9.13 | $9.18 | $9.13 | $9.13 | $7.23 | 33,179 |
| 2018-09-04 | $9.13 | $9.19 | $9.13 | $9.14 | $7.24 | 15,971 |
| 2018-08-31 | $9.15 | $9.17 | $9.15 | $9.17 | $7.26 | 4,660 |
| 2018-08-30 | $9.20 | $9.20 | $9.14 | $9.15 | $7.25 | 25,521 |
| 2018-08-29 | $9.20 | $9.21 | $9.12 | $9.20 | $7.29 | 26,540 |
| 2018-08-28 | $9.18 | $9.21 | $9.10 | $9.21 | $7.30 | 19,440 |
| 2018-08-27 | $9.21 | $9.23 | $9.16 | $9.20 | $7.29 | 33,240 |
| 2018-08-24 | $9.16 | $9.23 | $9.13 | $9.20 | $7.29 | 39,826 |
| 2018-08-23 | $9.28 | $9.28 | $9.06 | $9.19 | $7.28 | 63,324 |
| 2018-08-22 | $9.10 | $9.16 | $9.07 | $9.10 | $7.21 | 59,329 |
| 2018-08-21 | $9.14 | $9.15 | $9.12 | $9.12 | $7.22 | 17,235 |
| 2018-08-20 | $9.11 | $9.17 | $9.07 | $9.15 | $7.25 | 43,516 |
| 2018-08-17 | $9.08 | $9.09 | $9.07 | $9.08 | $7.19 | 16,744 |
| 2018-08-16 | $9.00 | $9.09 | $9.00 | $9.02 | $7.14 | 60,717 |
| 2018-08-15 | $9.08 | $9.08 | $8.98 | $8.98 | $7.11 | 46,809 |
| 2018-08-14 | $9.03 | $9.07 | $9.03 | $9.03 | $7.15 | 18,073 |
| 2018-08-13 | $9.10 | $9.10 | $9.03 | $9.03 | $7.15 | 3,324 |
| 2018-08-10 | $9.16 | $9.16 | $9.06 | $9.07 | $7.14 | 29,821 |
| 2018-08-09 | $9.16 | $9.16 | $9.12 | $9.12 | $7.18 | 19,678 |
| 2018-08-08 | $9.18 | $9.18 | $9.10 | $9.10 | $7.17 | 38,467 |
| 2018-08-07 | $9.17 | $9.17 | $9.12 | $9.16 | $7.21 | 50,976 |
| 2018-08-06 | $9.15 | $9.17 | $9.14 | $9.17 | $7.22 | 22,279 |
| 2018-08-03 | $9.10 | $9.15 | $9.10 | $9.15 | $7.20 | 17,509 |
| 2018-08-02 | $9.06 | $9.12 | $9.06 | $9.10 | $7.17 | 6,824 |
| 2018-08-01 | $9.08 | $9.12 | $9.05 | $9.09 | $7.16 | 31,331 |
| 2018-07-31 | $9.07 | $9.10 | $9.03 | $9.10 | $7.17 | 33,211 |
| 2018-07-30 | $9.02 | $9.07 | $9.02 | $9.04 | $7.12 | 27,820 |
| 2018-07-27 | $9.04 | $9.07 | $9.01 | $9.06 | $7.13 | 25,082 |
| 2018-07-26 | $9.03 | $9.07 | $9.03 | $9.04 | $7.12 | 28,599 |
| 2018-07-25 | $9.07 | $9.09 | $9.06 | $9.07 | $7.14 | 8,508 |
| 2018-07-24 | $9.09 | $9.09 | $9.02 | $9.03 | $7.11 | 46,613 |
| 2018-07-23 | $9.08 | $9.08 | $9.04 | $9.04 | $7.12 | 29,067 |
| 2018-07-20 | $9.08 | $9.09 | $9.04 | $9.04 | $7.12 | 76,547 |
| 2018-07-19 | $9.08 | $9.12 | $9.07 | $9.07 | $7.14 | 28,625 |
| 2018-07-18 | $9.08 | $9.11 | $9.08 | $9.08 | $7.15 | 19,725 |
| 2018-07-17 | $9.08 | $9.10 | $9.07 | $9.10 | $7.17 | 65,352 |
| 2018-07-16 | $9.10 | $9.12 | $9.06 | $9.06 | $7.13 | 22,763 |
| 2018-07-13 | $9.14 | $9.14 | $9.09 | $9.09 | $7.16 | 17,809 |
| 2018-07-12 | $9.11 | $9.15 | $9.11 | $9.15 | $7.20 | 16,800 |
| 2018-07-11 | $9.14 | $9.16 | $9.08 | $9.10 | $7.17 | 38,880 |
| 2018-07-10 | $9.11 | $9.17 | $9.08 | $9.15 | $7.20 | 55,580 |
| 2018-07-09 | $9.20 | $9.20 | $9.16 | $9.16 | $7.17 | 27,089 |
| 2018-07-06 | $9.17 | $9.23 | $9.16 | $9.18 | $7.19 | 59,974 |
| 2018-07-05 | $9.23 | $9.23 | $9.17 | $9.17 | $7.18 | 26,748 |
| 2018-07-03 | $9.23 | $9.23 | $9.15 | $9.15 | $7.16 | 6,468 |
| 2018-07-02 | $9.18 | $9.20 | $9.15 | $9.16 | $7.17 | 22,083 |
| 2018-06-29 | $9.15 | $9.21 | $9.15 | $9.17 | $7.18 | 37,202 |
| 2018-06-28 | $9.15 | $9.18 | $9.14 | $9.17 | $7.17 | 31,769 |
| 2018-06-27 | $9.15 | $9.19 | $9.08 | $9.14 | $7.15 | 36,155 |
| 2018-06-26 | $9.16 | $9.19 | $9.10 | $9.10 | $7.12 | 41,290 |
| 2018-06-25 | $9.18 | $9.20 | $9.13 | $9.15 | $7.16 | 40,874 |
| 2018-06-22 | $9.24 | $9.25 | $9.16 | $9.17 | $7.18 | 40,777 |
| 2018-06-21 | $9.23 | $9.25 | $9.23 | $9.24 | $7.23 | 13,768 |
| 2018-06-20 | $9.25 | $9.25 | $9.18 | $9.24 | $7.23 | 34,105 |
| 2018-06-19 | $9.19 | $9.25 | $9.17 | $9.24 | $7.23 | 37,850 |
| 2018-06-18 | $9.24 | $9.25 | $9.20 | $9.21 | $7.21 | 30,678 |
| 2018-06-15 | $9.23 | $9.24 | $9.23 | $9.24 | $7.23 | 12,407 |
| 2018-06-14 | $9.22 | $9.24 | $9.17 | $9.21 | $7.21 | 28,228 |
| 2018-06-13 | $9.18 | $9.25 | $9.18 | $9.22 | $7.22 | 29,543 |
| 2018-06-12 | $9.20 | $9.22 | $9.13 | $9.17 | $7.18 | 35,906 |
| 2018-06-11 | $9.26 | $9.29 | $9.24 | $9.24 | $7.19 | 14,388 |
| 2018-06-08 | $9.22 | $9.29 | $9.22 | $9.24 | $7.19 | 21,124 |
| 2018-06-07 | $9.27 | $9.30 | $9.21 | $9.21 | $7.17 | 31,505 |
| 2018-06-06 | $9.27 | $9.32 | $9.27 | $9.32 | $7.25 | 21,930 |
| 2018-06-05 | $9.28 | $9.28 | $9.23 | $9.25 | $7.20 | 21,539 |
| 2018-06-04 | $9.23 | $9.27 | $9.23 | $9.27 | $7.21 | 11,721 |
| 2018-06-01 | $9.17 | $9.24 | $9.17 | $9.24 | $7.19 | 27,766 |
| 2018-05-31 | $9.25 | $9.25 | $9.11 | $9.15 | $7.12 | 102,946 |
| 2018-05-30 | $9.22 | $9.24 | $9.21 | $9.22 | $7.18 | 14,754 |
| 2018-05-29 | $9.24 | $9.24 | $9.21 | $9.21 | $7.17 | 18,981 |
| 2018-05-25 | $9.30 | $9.30 | $9.25 | $9.29 | $7.23 | 18,631 |
| 2018-05-24 | $9.28 | $9.28 | $9.25 | $9.26 | $7.21 | 17,214 |
| 2018-05-23 | $9.25 | $9.26 | $9.21 | $9.25 | $7.20 | 18,548 |
| 2018-05-22 | $9.24 | $9.28 | $9.24 | $9.27 | $7.22 | 37,212 |
| 2018-05-21 | $9.24 | $9.28 | $9.23 | $9.25 | $7.20 | 25,031 |
| 2018-05-18 | $9.25 | $9.26 | $9.21 | $9.22 | $7.18 | 13,254 |
| 2018-05-17 | $9.22 | $9.26 | $9.22 | $9.25 | $7.20 | 15,049 |
| 2018-05-16 | $9.20 | $9.30 | $9.20 | $9.28 | $7.22 | 79,514 |
| 2018-05-15 | $9.27 | $9.27 | $9.23 | $9.23 | $7.19 | 31,752 |
| 2018-05-14 | $9.21 | $9.25 | $9.21 | $9.25 | $7.20 | 50,549 |
| 2018-05-11 | $9.18 | $9.21 | $9.16 | $9.21 | $7.17 | 50,276 |
| 2018-05-10 | $9.18 | $9.21 | $9.15 | $9.16 | $7.13 | 97,240 |
| 2018-05-09 | $9.20 | $9.20 | $9.17 | $9.18 | $7.14 | 43,243 |
| 2018-05-08 | $9.26 | $9.27 | $9.21 | $9.22 | $7.13 | 39,448 |
| 2018-05-07 | $9.28 | $9.29 | $9.23 | $9.26 | $7.16 | 52,400 |
| 2018-05-04 | $9.32 | $9.33 | $9.26 | $9.26 | $7.16 | 175,115 |
| 2018-05-03 | $9.40 | $9.40 | $9.28 | $9.31 | $7.20 | 69,693 |
| 2018-05-02 | $9.35 | $9.39 | $9.33 | $9.39 | $7.26 | 19,027 |
| 2018-05-01 | $9.30 | $9.34 | $9.28 | $9.34 | $7.23 | 9,531 |
| 2018-04-30 | $9.35 | $9.37 | $9.22 | $9.29 | $7.19 | 59,642 |
| 2018-04-27 | $9.37 | $9.39 | $9.37 | $9.38 | $7.26 | 8,352 |
| 2018-04-26 | $9.30 | $9.38 | $9.30 | $9.38 | $7.26 | 8,019 |
| 2018-04-25 | $9.35 | $9.35 | $9.21 | $9.30 | $7.19 | 41,644 |
| 2018-04-24 | $9.27 | $9.40 | $9.25 | $9.35 | $7.23 | 47,291 |
| 2018-04-23 | $9.28 | $9.32 | $9.19 | $9.25 | $7.16 | 115,051 |
| 2018-04-20 | $9.29 | $9.31 | $9.25 | $9.28 | $7.18 | 27,080 |
| 2018-04-19 | $9.22 | $9.29 | $9.19 | $9.29 | $7.19 | 116,619 |
| 2018-04-18 | $9.25 | $9.29 | $9.19 | $9.24 | $7.14 | 158,447 |
| 2018-04-17 | $9.24 | $9.30 | $9.23 | $9.29 | $7.19 | 165,199 |
| 2018-04-16 | $9.28 | $9.28 | $9.24 | $9.24 | $7.15 | 84,110 |
| 2018-04-13 | $9.26 | $9.28 | $9.23 | $9.28 | $7.18 | 99,007 |
| 2018-04-12 | $9.31 | $9.32 | $9.26 | $9.27 | $7.17 | 98,887 |
| 2018-04-11 | $9.33 | $9.34 | $9.25 | $9.29 | $7.19 | 67,562 |
| 2018-04-10 | $9.29 | $9.30 | $9.24 | $9.29 | $7.19 | 76,547 |
| 2018-04-09 | $9.32 | $9.35 | $9.28 | $9.30 | $7.19 | 168,649 |
| 2018-04-06 | $9.37 | $9.38 | $9.34 | $9.37 | $7.21 | 20,352 |
| 2018-04-05 | $9.31 | $9.34 | $9.31 | $9.34 | $7.18 | 22,412 |
| 2018-04-04 | $9.32 | $9.34 | $9.30 | $9.33 | $7.18 | 19,193 |
| 2018-04-03 | $9.28 | $9.35 | $9.28 | $9.32 | $7.17 | 30,175 |
| 2018-04-02 | $9.33 | $9.33 | $9.28 | $9.29 | $7.15 | 19,700 |
| 2018-03-29 | $9.35 | $9.37 | $9.32 | $9.33 | $7.18 | 10,975 |
| 2018-03-28 | $9.40 | $9.40 | $9.34 | $9.35 | $7.19 | 12,365 |
| 2018-03-27 | $9.38 | $9.39 | $9.33 | $9.36 | $7.20 | 36,115 |
| 2018-03-26 | $9.45 | $9.45 | $9.31 | $9.32 | $7.17 | 33,184 |
| 2018-03-23 | $9.59 | $9.59 | $9.37 | $9.42 | $7.25 | 32,022 |
| 2018-03-22 | $9.54 | $9.60 | $9.54 | $9.59 | $7.38 | 5,802 |
| 2018-03-21 | $9.55 | $9.55 | $9.51 | $9.54 | $7.34 | 58,582 |
| 2018-03-20 | $9.54 | $9.55 | $9.50 | $9.51 | $7.31 | 24,987 |
| 2018-03-19 | $9.50 | $9.52 | $9.49 | $9.51 | $7.31 | 16,960 |
| 2018-03-16 | $9.50 | $9.52 | $9.47 | $9.47 | $7.28 | 11,680 |
| 2018-03-15 | $9.53 | $9.54 | $9.46 | $9.49 | $7.30 | 11,440 |
| 2018-03-14 | $9.48 | $9.54 | $9.46 | $9.54 | $7.34 | 8,419 |
| 2018-03-13 | $9.51 | $9.53 | $9.45 | $9.45 | $7.27 | 56,101 |
| 2018-03-12 | $9.50 | $9.58 | $9.50 | $9.53 | $7.29 | 6,130 |
| 2018-03-09 | $9.64 | $9.64 | $9.59 | $9.59 | $7.33 | 9,769 |
| 2018-03-08 | $9.55 | $9.65 | $9.50 | $9.63 | $7.37 | 34,526 |
| 2018-03-07 | $9.50 | $9.60 | $9.50 | $9.58 | $7.33 | 25,020 |
| 2018-03-06 | $9.49 | $9.53 | $9.48 | $9.53 | $7.29 | 11,800 |
| 2018-03-05 | $9.48 | $9.49 | $9.47 | $9.49 | $7.26 | 4,274 |
| 2018-03-02 | $9.48 | $9.50 | $9.41 | $9.45 | $7.23 | 13,449 |
| 2018-03-01 | $9.46 | $9.48 | $9.45 | $9.46 | $7.23 | 11,373 |
| 2018-02-28 | $9.43 | $9.46 | $9.40 | $9.46 | $7.24 | 27,730 |
| 2018-02-27 | $9.54 | $9.54 | $9.40 | $9.41 | $7.20 | 20,956 |
| 2018-02-26 | $9.52 | $9.55 | $9.45 | $9.50 | $7.26 | 38,076 |
| 2018-02-23 | $9.43 | $9.51 | $9.43 | $9.50 | $7.27 | 19,542 |
| 2018-02-22 | $9.40 | $9.49 | $9.40 | $9.46 | $7.24 | 26,558 |
| 2018-02-21 | $9.47 | $9.49 | $9.41 | $9.45 | $7.23 | 19,229 |
| 2018-02-20 | $9.41 | $9.49 | $9.41 | $9.46 | $7.24 | 10,763 |
| 2018-02-16 | $9.39 | $9.43 | $9.38 | $9.38 | $7.17 | 21,760 |
| 2018-02-15 | $9.38 | $9.40 | $9.34 | $9.39 | $7.18 | 46,061 |
| 2018-02-14 | $9.57 | $9.57 | $9.26 | $9.43 | $7.21 | 101,505 |
| 2018-02-13 | $9.48 | $9.54 | $9.47 | $9.47 | $7.24 | 29,485 |
| 2018-02-12 | $9.46 | $9.51 | $9.44 | $9.49 | $7.26 | 11,937 |
| 2018-02-09 | $9.72 | $9.72 | $9.26 | $9.45 | $7.23 | 159,945 |
| 2018-02-08 | $9.78 | $9.84 | $9.67 | $9.79 | $7.44 | 28,155 |
| 2018-02-07 | $9.75 | $9.84 | $9.71 | $9.83 | $7.48 | 29,411 |
| 2018-02-06 | $9.77 | $9.81 | $9.71 | $9.72 | $7.39 | 14,513 |
| 2018-02-05 | $9.85 | $9.85 | $9.65 | $9.76 | $7.42 | 42,123 |
| 2018-02-02 | $9.68 | $9.85 | $9.68 | $9.81 | $7.46 | 18,571 |
| 2018-02-01 | $9.68 | $9.77 | $9.64 | $9.66 | $7.35 | 97,833 |
| 2018-01-31 | $9.85 | $9.85 | $9.67 | $9.68 | $7.36 | 63,192 |
| 2018-01-30 | $9.73 | $9.76 | $9.67 | $9.67 | $7.35 | 28,586 |
| 2018-01-29 | $9.70 | $9.79 | $9.70 | $9.73 | $7.40 | 97,337 |
| 2018-01-26 | $9.73 | $9.74 | $9.65 | $9.65 | $7.34 | 21,305 |
| 2018-01-25 | $9.60 | $9.68 | $9.55 | $9.68 | $7.36 | 32,011 |
| 2018-01-24 | $9.78 | $9.78 | $9.42 | $9.54 | $7.25 | 151,200 |
| 2018-01-23 | $9.85 | $9.85 | $9.75 | $9.76 | $7.42 | 9,410 |
| 2018-01-22 | $9.73 | $9.79 | $9.71 | $9.71 | $7.38 | 20,205 |
| 2018-01-19 | $9.77 | $9.78 | $9.76 | $9.76 | $7.42 | 2,751 |
| 2018-01-18 | $9.89 | $9.89 | $9.68 | $9.78 | $7.44 | 40,855 |
| 2018-01-17 | $9.70 | $9.70 | $9.69 | $9.69 | $7.37 | 9,424 |
| 2018-01-16 | $9.60 | $9.74 | $9.60 | $9.74 | $7.41 | 11,525 |
| 2018-01-12 | $9.72 | $9.74 | $9.52 | $9.63 | $7.28 | 93,725 |
| 2018-01-11 | $9.89 | $9.89 | $9.73 | $9.74 | $7.37 | 31,680 |
| 2018-01-10 | $9.80 | $9.82 | $9.74 | $9.74 | $7.37 | 29,487 |
| 2018-01-09 | $9.73 | $9.79 | $9.73 | $9.77 | $7.39 | 17,984 |
| 2018-01-08 | $9.75 | $9.79 | $9.75 | $9.76 | $7.38 | 15,905 |
| 2018-01-05 | $9.81 | $9.81 | $9.75 | $9.77 | $7.39 | 18,032 |
| 2018-01-04 | $9.73 | $9.85 | $9.68 | $9.80 | $7.41 | 53,906 |
| 2018-01-03 | $9.45 | $9.75 | $9.44 | $9.75 | $7.37 | 28,660 |
| 2018-01-02 | $9.59 | $9.60 | $9.43 | $9.44 | $7.14 | 24,627 |
| 2017-12-29 | $9.43 | $9.55 | $9.29 | $9.40 | $7.11 | 260,106 |
| 2017-12-28 | $9.56 | $9.59 | $9.42 | $9.48 | $7.17 | 69,550 |
| 2017-12-27 | $9.45 | $9.64 | $9.31 | $9.59 | $7.25 | 59,360 |
| 2017-12-26 | $9.42 | $9.50 | $9.35 | $9.43 | $7.13 | 103,660 |
| 2017-12-22 | $9.30 | $9.46 | $9.29 | $9.43 | $7.13 | 71,508 |
| 2017-12-21 | $9.45 | $9.46 | $9.25 | $9.30 | $7.03 | 122,694 |
| 2017-12-20 | $9.56 | $9.58 | $9.45 | $9.48 | $7.17 | 69,139 |
| 2017-12-19 | $9.74 | $9.74 | $9.45 | $9.51 | $7.19 | 77,431 |
| 2017-12-18 | $9.74 | $9.74 | $9.72 | $9.74 | $7.36 | 12,632 |
| 2017-12-15 | $9.65 | $9.78 | $9.65 | $9.74 | $7.37 | 32,550 |
| 2017-12-14 | $9.59 | $9.81 | $9.59 | $9.65 | $7.30 | 24,044 |
| 2017-12-13 | $9.93 | $9.93 | $9.87 | $9.88 | $7.43 | 17,466 |
| 2017-12-12 | $9.92 | $9.92 | $9.92 | $9.92 | $7.46 | 6,280 |
| 2017-12-11 | $9.99 | $9.99 | $9.92 | $9.92 | $7.46 | 16,545 |
| 2017-12-08 | $9.95 | $9.98 | $9.92 | $9.93 | $7.47 | 13,750 |
| 2017-12-07 | $9.95 | $9.98 | $9.95 | $9.97 | $7.50 | 19,295 |
| 2017-12-06 | $9.92 | $9.99 | $9.92 | $9.93 | $7.47 | 9,500 |
| 2017-12-05 | $10.00 | $10.00 | $9.98 | $9.98 | $7.51 | 2,900 |
| 2017-12-04 | $9.99 | $9.99 | $9.99 | $9.99 | $7.52 | 400 |
| 2017-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $7.52 | 6,300 |
| 2017-11-30 | $9.99 | $10.00 | $9.99 | $10.00 | $7.52 | 8,751 |
| 2017-11-29 | $9.99 | $9.99 | $9.98 | $9.99 | $7.51 | 7,755 |
| 2017-11-28 | $9.98 | $9.99 | $9.98 | $9.98 | $7.51 | 67,600 |
| 2017-11-27 | $9.99 | $10.01 | $9.99 | $10.00 | $7.52 | 7,200 |
| 2017-11-24 | $10.01 | $10.01 | $10.01 | $10.01 | $7.53 | 300 |
| 2017-11-22 | $10.01 | $10.01 | $10.00 | $10.00 | $7.52 | 14,500 |
| 2017-11-21 | $10.02 | $10.04 | $10.02 | $10.03 | $7.54 | 3,700 |
| 2017-11-20 | $10.01 | $10.03 | $10.01 | $10.03 | $7.54 | 11,930 |
| 2017-11-17 | $10.01 | $10.01 | $10.01 | $10.01 | $7.53 | 888 |
| 2017-11-16 | $10.01 | $10.03 | $10.00 | $10.03 | $7.54 | 18,613 |
| 2017-11-15 | $9.99 | $10.01 | $9.98 | $9.99 | $7.51 | 12,216 |
| 2017-11-14 | $9.97 | $9.99 | $9.97 | $9.98 | $7.51 | 15,675 |
| 2017-11-13 | $9.95 | $9.97 | $9.95 | $9.95 | $7.48 | 9,180 |
| 2017-11-10 | $9.95 | $9.96 | $9.95 | $9.95 | $7.48 | 58,910 |
| 2017-11-09 | $9.95 | $9.96 | $9.95 | $9.96 | $7.49 | 63,419 |
| 2017-11-08 | $9.96 | $9.96 | $9.95 | $9.95 | $7.48 | 85,862 |
| 2017-11-07 | $9.98 | $9.98 | $9.95 | $9.95 | $7.48 | 47,882 |
| 2017-11-06 | $10.00 | $10.04 | $9.97 | $9.98 | $7.51 | 71,668 |
| 2017-11-03 | $9.98 | $10.05 | $9.97 | $10.01 | $7.53 | 39,860 |
| 2017-11-02 | $9.97 | $9.98 | $9.96 | $9.98 | $7.51 | 11,882 |
| 2017-11-01 | $9.97 | $9.99 | $9.96 | $9.96 | $7.49 | 31,850 |
| 2017-10-31 | $9.98 | $9.99 | $9.96 | $9.99 | $7.51 | 88,198 |
| 2017-10-30 | $9.98 | $9.99 | $9.96 | $9.98 | $7.51 | 59,015 |
| 2017-10-27 | $10.00 | $10.01 | $9.95 | $9.96 | $7.49 | 1,385,020 |
BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF) News Headlines
Recent BNY Mellon Alcentra Global Credit Income 2024 Target Term Fund Inc (DCF) News
| Time Published | Title | News Site |
|---|