Nuveen Credit Opportunities 2022 Target Term Fund (JCO) Exchange: NYSE
Data as of May 2, 2025
$7.95 ($0.01) 0.13%
Nuveen Credit Opportunities 2022 Target Term Fund - Daily Information
Click for more stock information on Nuveen Credit Opportunities 2022 Target Term Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.94 |
| Previous Close | $7.95 |
| High | $7.96 |
| Low | $7.94 |
| Adjusted Open | $7.94 |
| Previous Adjusted Close | $7.95 |
| Adjusted High | $7.96 |
| Adjusted Low | $7.94 |
About Nuveen Credit Opportunities 2022 Target Term Fund (JCO)
JETS Contrarian Opportunities Index Fund (the Fund) is an exchange-traded fund. The Fund seeks performance results that correspond generally to the performance of a benchmark index that measures the investment return of securities. The Fund employs an investment approach designed to track the performance of the Dow Jones U.S. Contrarian Opportunities Index (the Target Index). The Fund may invest a portion of its assets in securities not included in its Target Index. The Dow Jones U.S. Contrarian Opportunities Index is an index maintained by Dow Jones Indexes. The Target Index is a equal-weighted index consisting of 125 securities, each of which is a domestic security. Javelin Investment Management, LLC acts as the Fund's investment advisor. Esposito Partners, LLC is the Fund's sub-advisor.
Invest in Nuveen Credit Opportunities 2022 Target Term Fund (JCO)
Historical Stock Data for Nuveen Credit Opportunities 2022 Target Term Fund (JCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | $7.94 | $7.96 | $7.94 | $7.95 | $7.95 | 38,341 |
| 2022-05-24 | $7.94 | $7.96 | $7.94 | $7.94 | $7.94 | 56,190 |
| 2022-05-23 | $8.00 | $8.01 | $8.00 | $8.00 | $7.93 | 28,694 |
| 2022-05-20 | $8.00 | $8.01 | $8.00 | $8.00 | $7.93 | 46,906 |
| 2022-05-19 | $7.99 | $8.03 | $7.99 | $8.00 | $7.93 | 76,491 |
| 2022-05-18 | $7.99 | $8.02 | $7.99 | $8.00 | $7.93 | 52,640 |
| 2022-05-17 | $7.99 | $8.01 | $7.99 | $8.01 | $7.93 | 35,997 |
| 2022-05-16 | $8.00 | $8.00 | $7.99 | $7.99 | $7.92 | 33,700 |
| 2022-05-13 | $8.00 | $8.01 | $8.00 | $8.00 | $7.93 | 30,654 |
| 2022-05-12 | $8.00 | $8.01 | $8.00 | $8.00 | $7.93 | 51,099 |
| 2022-05-11 | $8.00 | $8.01 | $7.99 | $8.00 | $7.90 | 69,522 |
| 2022-05-10 | $8.00 | $8.01 | $8.00 | $8.00 | $7.90 | 55,730 |
| 2022-05-09 | $8.00 | $8.00 | $8.00 | $8.00 | $7.90 | 33,397 |
| 2022-05-06 | $7.98 | $8.01 | $7.98 | $8.00 | $7.90 | 110,015 |
| 2022-05-05 | $7.98 | $7.99 | $7.98 | $7.98 | $7.88 | 57,809 |
| 2022-05-04 | $7.98 | $8.01 | $7.98 | $8.00 | $7.90 | 46,480 |
| 2022-05-03 | $7.98 | $8.00 | $7.95 | $7.98 | $7.88 | 181,638 |
| 2022-05-02 | $7.99 | $8.00 | $7.98 | $7.98 | $7.88 | 91,077 |
| 2022-04-29 | $8.00 | $8.00 | $7.99 | $8.00 | $7.90 | 39,481 |
| 2022-04-28 | $7.99 | $8.01 | $7.99 | $7.99 | $7.89 | 30,047 |
| 2022-04-27 | $8.00 | $8.01 | $7.99 | $7.99 | $7.89 | 116,531 |
| 2022-04-26 | $8.00 | $8.01 | $8.00 | $8.00 | $7.90 | 90,917 |
| 2022-04-25 | $8.00 | $8.01 | $8.00 | $8.00 | $7.90 | 59,702 |
| 2022-04-22 | $7.99 | $8.01 | $7.99 | $8.00 | $7.90 | 35,226 |
| 2022-04-21 | $7.99 | $8.01 | $7.99 | $7.99 | $7.89 | 30,594 |
| 2022-04-20 | $7.99 | $8.00 | $7.99 | $8.00 | $7.90 | 55,871 |
| 2022-04-19 | $8.00 | $8.00 | $7.99 | $7.99 | $7.89 | 37,067 |
| 2022-04-18 | $7.99 | $8.00 | $7.98 | $8.00 | $7.90 | 65,913 |
| 2022-04-14 | $7.98 | $7.99 | $7.97 | $7.99 | $7.89 | 96,743 |
| 2022-04-13 | $8.01 | $8.01 | $7.97 | $7.98 | $7.88 | 99,449 |
| 2022-04-12 | $8.02 | $8.03 | $8.02 | $8.03 | $7.89 | 38,452 |
| 2022-04-11 | $7.99 | $8.03 | $7.99 | $8.02 | $7.88 | 86,502 |
| 2022-04-08 | $8.00 | $8.00 | $7.99 | $8.00 | $7.86 | 10,041 |
| 2022-04-07 | $8.00 | $8.02 | $7.99 | $8.01 | $7.87 | 45,293 |
| 2022-04-06 | $8.02 | $8.03 | $7.99 | $8.00 | $7.86 | 29,878 |
| 2022-04-05 | $8.01 | $8.02 | $7.99 | $8.01 | $7.87 | 92,185 |
| 2022-04-04 | $8.00 | $8.02 | $7.99 | $8.01 | $7.87 | 73,902 |
| 2022-04-01 | $8.02 | $8.02 | $7.98 | $8.01 | $7.87 | 78,720 |
| 2022-03-31 | $7.99 | $8.02 | $7.98 | $7.98 | $7.84 | 95,350 |
| 2022-03-30 | $7.98 | $8.02 | $7.98 | $7.98 | $7.84 | 103,533 |
| 2022-03-29 | $7.98 | $7.99 | $7.98 | $7.98 | $7.84 | 112,553 |
| 2022-03-28 | $7.99 | $8.00 | $7.98 | $7.98 | $7.84 | 72,054 |
| 2022-03-25 | $7.98 | $7.99 | $7.98 | $7.98 | $7.84 | 122,891 |
| 2022-03-24 | $7.99 | $8.00 | $7.98 | $7.99 | $7.85 | 236,752 |
| 2022-03-23 | $8.00 | $8.00 | $7.99 | $7.99 | $7.85 | 151,561 |
| 2022-03-22 | $8.03 | $8.03 | $7.99 | $7.99 | $7.85 | 163,861 |
| 2022-03-21 | $8.00 | $8.02 | $7.99 | $7.99 | $7.85 | 107,167 |
| 2022-03-18 | $8.00 | $8.04 | $8.00 | $8.03 | $7.89 | 128,166 |
| 2022-03-17 | $8.02 | $8.03 | $7.99 | $8.01 | $7.87 | 62,582 |
| 2022-03-16 | $8.02 | $8.05 | $8.02 | $8.03 | $7.89 | 44,870 |
| 2022-03-15 | $8.03 | $8.03 | $8.02 | $8.03 | $7.89 | 38,067 |
| 2022-03-14 | $8.02 | $8.05 | $8.01 | $8.04 | $7.90 | 49,736 |
| 2022-03-11 | $8.07 | $8.09 | $8.05 | $8.06 | $7.89 | 21,439 |
| 2022-03-10 | $8.05 | $8.07 | $8.05 | $8.06 | $7.89 | 87,151 |
| 2022-03-09 | $8.05 | $8.07 | $8.05 | $8.05 | $7.88 | 36,066 |
| 2022-03-08 | $8.06 | $8.09 | $8.05 | $8.07 | $7.89 | 95,628 |
| 2022-03-07 | $8.06 | $8.07 | $8.06 | $8.06 | $7.89 | 54,781 |
| 2022-03-04 | $8.06 | $8.07 | $8.05 | $8.06 | $7.89 | 16,142 |
| 2022-03-03 | $8.05 | $8.07 | $8.02 | $8.07 | $7.90 | 30,417 |
| 2022-03-02 | $8.04 | $8.07 | $8.04 | $8.05 | $7.88 | 28,593 |
| 2022-03-01 | $8.05 | $8.06 | $8.02 | $8.06 | $7.89 | 31,571 |
| 2022-02-28 | $8.00 | $8.05 | $8.00 | $8.03 | $7.86 | 29,490 |
| 2022-02-25 | $8.01 | $8.05 | $7.99 | $8.03 | $7.86 | 63,857 |
| 2022-02-24 | $8.01 | $8.02 | $7.97 | $7.99 | $7.82 | 96,407 |
| 2022-02-23 | $8.05 | $8.05 | $8.01 | $8.01 | $7.84 | 53,840 |
| 2022-02-22 | $8.06 | $8.06 | $8.03 | $8.04 | $7.87 | 48,955 |
| 2022-02-18 | $8.04 | $8.06 | $8.04 | $8.05 | $7.88 | 80,324 |
| 2022-02-17 | $8.05 | $8.05 | $8.04 | $8.05 | $7.87 | 18,686 |
| 2022-02-16 | $8.04 | $8.06 | $8.03 | $8.05 | $7.88 | 42,419 |
| 2022-02-15 | $8.05 | $8.06 | $8.04 | $8.05 | $7.87 | 31,240 |
| 2022-02-14 | $8.05 | $8.07 | $7.99 | $8.06 | $7.89 | 394,780 |
| 2022-02-11 | $8.10 | $8.11 | $8.09 | $8.09 | $7.88 | 76,005 |
| 2022-02-10 | $8.09 | $8.12 | $8.09 | $8.09 | $7.88 | 42,005 |
| 2022-02-09 | $8.09 | $8.10 | $8.09 | $8.10 | $7.89 | 49,393 |
| 2022-02-08 | $8.08 | $8.10 | $8.08 | $8.09 | $7.88 | 56,425 |
| 2022-02-07 | $8.09 | $8.11 | $8.07 | $8.08 | $7.87 | 63,106 |
| 2022-02-04 | $8.09 | $8.11 | $8.07 | $8.07 | $7.86 | 104,540 |
| 2022-02-03 | $8.09 | $8.12 | $8.09 | $8.11 | $7.90 | 55,968 |
| 2022-02-02 | $8.10 | $8.11 | $8.10 | $8.10 | $7.89 | 46,101 |
| 2022-02-01 | $8.11 | $8.12 | $8.10 | $8.10 | $7.89 | 44,268 |
| 2022-01-31 | $8.10 | $8.11 | $8.09 | $8.11 | $7.90 | 44,338 |
| 2022-01-28 | $8.10 | $8.10 | $8.07 | $8.10 | $7.89 | 51,536 |
| 2022-01-27 | $8.09 | $8.11 | $8.08 | $8.10 | $7.89 | 74,734 |
| 2022-01-26 | $8.09 | $8.10 | $8.09 | $8.09 | $7.88 | 51,178 |
| 2022-01-25 | $8.06 | $8.12 | $8.06 | $8.09 | $7.88 | 117,802 |
| 2022-01-24 | $8.10 | $8.11 | $8.06 | $8.07 | $7.86 | 138,942 |
| 2022-01-21 | $8.09 | $8.11 | $8.09 | $8.10 | $7.89 | 98,909 |
| 2022-01-20 | $8.08 | $8.11 | $8.07 | $8.10 | $7.89 | 50,957 |
| 2022-01-19 | $8.06 | $8.10 | $8.06 | $8.06 | $7.85 | 40,399 |
| 2022-01-18 | $8.09 | $8.09 | $8.05 | $8.08 | $7.87 | 68,469 |
| 2022-01-14 | $8.09 | $8.12 | $8.07 | $8.07 | $7.86 | 85,223 |
| 2022-01-13 | $8.09 | $8.13 | $8.08 | $8.12 | $7.91 | 87,156 |
| 2022-01-12 | $8.12 | $8.14 | $8.10 | $8.11 | $7.87 | 90,586 |
| 2022-01-11 | $8.12 | $8.13 | $8.11 | $8.13 | $7.89 | 29,403 |
| 2022-01-10 | $8.12 | $8.14 | $8.11 | $8.12 | $7.88 | 77,791 |
| 2022-01-07 | $8.14 | $8.15 | $8.11 | $8.14 | $7.90 | 68,388 |
| 2022-01-06 | $8.10 | $8.13 | $8.10 | $8.13 | $7.89 | 37,321 |
| 2022-01-05 | $8.08 | $8.12 | $8.08 | $8.11 | $7.87 | 87,245 |
| 2022-01-04 | $8.07 | $8.10 | $8.07 | $8.08 | $7.84 | 39,892 |
| 2022-01-03 | $8.10 | $8.11 | $8.07 | $8.08 | $7.84 | 39,354 |
| 2021-12-31 | $8.06 | $8.09 | $8.06 | $8.09 | $7.85 | 163,035 |
| 2021-12-30 | $8.07 | $8.09 | $8.06 | $8.06 | $7.82 | 197,083 |
| 2021-12-29 | $8.06 | $8.10 | $8.06 | $8.09 | $7.85 | 323,304 |
| 2021-12-28 | $8.06 | $8.08 | $8.06 | $8.06 | $7.82 | 306,050 |
| 2021-12-27 | $8.08 | $8.09 | $8.05 | $8.07 | $7.83 | 260,339 |
| 2021-12-23 | $8.08 | $8.11 | $8.07 | $8.07 | $7.83 | 210,981 |
| 2021-12-22 | $8.10 | $8.11 | $8.06 | $8.10 | $7.86 | 306,771 |
| 2021-12-21 | $8.10 | $8.11 | $8.10 | $8.10 | $7.86 | 210,047 |
| 2021-12-20 | $8.12 | $8.14 | $8.06 | $8.12 | $7.88 | 219,959 |
| 2021-12-17 | $8.10 | $8.13 | $8.09 | $8.12 | $7.88 | 118,706 |
| 2021-12-16 | $8.14 | $8.14 | $8.06 | $8.10 | $7.86 | 152,314 |
| 2021-12-15 | $8.09 | $8.13 | $8.08 | $8.08 | $7.84 | 95,504 |
| 2021-12-14 | $8.11 | $8.14 | $8.08 | $8.10 | $7.86 | 147,747 |
| 2021-12-13 | $8.12 | $8.14 | $8.12 | $8.13 | $7.85 | 92,982 |
| 2021-12-10 | $8.12 | $8.17 | $8.12 | $8.13 | $7.86 | 89,982 |
| 2021-12-09 | $8.15 | $8.15 | $8.12 | $8.13 | $7.86 | 86,736 |
| 2021-12-08 | $8.14 | $8.15 | $8.11 | $8.12 | $7.85 | 98,926 |
| 2021-12-07 | $8.13 | $8.15 | $8.12 | $8.14 | $7.87 | 100,062 |
| 2021-12-06 | $8.13 | $8.15 | $8.11 | $8.12 | $7.85 | 125,155 |
| 2021-12-03 | $8.11 | $8.14 | $8.11 | $8.12 | $7.85 | 123,757 |
| 2021-12-02 | $8.15 | $8.15 | $8.11 | $8.12 | $7.85 | 77,276 |
| 2021-12-01 | $8.13 | $8.15 | $8.10 | $8.11 | $7.84 | 36,756 |
| 2021-11-30 | $8.11 | $8.13 | $8.09 | $8.11 | $7.84 | 78,345 |
| 2021-11-29 | $8.11 | $8.14 | $8.11 | $8.11 | $7.84 | 55,901 |
| 2021-11-26 | $8.10 | $8.12 | $8.10 | $8.11 | $7.84 | 39,090 |
| 2021-11-24 | $8.12 | $8.13 | $8.11 | $8.13 | $7.85 | 48,573 |
| 2021-11-23 | $8.13 | $8.16 | $8.11 | $8.12 | $7.85 | 84,324 |
| 2021-11-22 | $8.15 | $8.17 | $8.11 | $8.16 | $7.88 | 96,628 |
| 2021-11-19 | $8.14 | $8.17 | $8.10 | $8.15 | $7.88 | 97,957 |
| 2021-11-18 | $8.16 | $8.18 | $8.14 | $8.17 | $7.90 | 62,640 |
| 2021-11-17 | $8.19 | $8.19 | $8.14 | $8.16 | $7.89 | 79,573 |
| 2021-11-16 | $8.13 | $8.17 | $8.13 | $8.17 | $7.89 | 74,957 |
| 2021-11-15 | $8.21 | $8.22 | $8.14 | $8.17 | $7.90 | 83,570 |
| 2021-11-12 | $8.23 | $8.23 | $8.16 | $8.21 | $7.93 | 90,941 |
| 2021-11-11 | $8.20 | $8.26 | $8.18 | $8.18 | $7.87 | 46,644 |
| 2021-11-10 | $8.25 | $8.33 | $8.19 | $8.20 | $7.89 | 89,168 |
| 2021-11-09 | $8.33 | $8.33 | $8.22 | $8.25 | $7.94 | 56,165 |
| 2021-11-08 | $8.22 | $8.26 | $8.22 | $8.24 | $7.93 | 92,765 |
| 2021-11-05 | $8.23 | $8.24 | $8.21 | $8.23 | $7.92 | 28,971 |
| 2021-11-04 | $8.17 | $8.24 | $8.17 | $8.23 | $7.92 | 135,298 |
| 2021-11-03 | $8.16 | $8.21 | $8.16 | $8.19 | $7.88 | 85,559 |
| 2021-11-02 | $8.17 | $8.19 | $8.15 | $8.18 | $7.87 | 80,359 |
| 2021-11-01 | $8.19 | $8.19 | $8.15 | $8.18 | $7.87 | 84,820 |
| 2021-10-29 | $8.16 | $8.20 | $8.16 | $8.18 | $7.87 | 162,695 |
| 2021-10-28 | $8.15 | $8.19 | $8.15 | $8.15 | $7.84 | 105,010 |
| 2021-10-27 | $8.15 | $8.17 | $8.15 | $8.15 | $7.84 | 27,825 |
| 2021-10-26 | $8.17 | $8.18 | $8.15 | $8.15 | $7.84 | 56,903 |
| 2021-10-25 | $8.15 | $8.17 | $8.15 | $8.15 | $7.84 | 35,632 |
| 2021-10-22 | $8.14 | $8.17 | $8.14 | $8.16 | $7.85 | 48,487 |
| 2021-10-21 | $8.18 | $8.18 | $8.16 | $8.16 | $7.85 | 54,139 |
| 2021-10-20 | $8.16 | $8.18 | $8.15 | $8.17 | $7.86 | 83,504 |
| 2021-10-19 | $8.16 | $8.17 | $8.16 | $8.16 | $7.86 | 43,089 |
| 2021-10-18 | $8.16 | $8.18 | $8.16 | $8.16 | $7.86 | 23,593 |
| 2021-10-15 | $8.16 | $8.18 | $8.16 | $8.16 | $7.85 | 60,920 |
| 2021-10-14 | $8.18 | $8.19 | $8.17 | $8.18 | $7.88 | 64,777 |
| 2021-10-13 | $8.18 | $8.20 | $8.17 | $8.19 | $7.85 | 56,050 |
| 2021-10-12 | $8.20 | $8.20 | $8.18 | $8.20 | $7.86 | 32,924 |
| 2021-10-11 | $8.17 | $8.20 | $8.17 | $8.18 | $7.84 | 7,751 |
| 2021-10-08 | $8.20 | $8.20 | $8.19 | $8.20 | $7.86 | 9,798 |
| 2021-10-07 | $8.16 | $8.20 | $8.16 | $8.18 | $7.84 | 77,589 |
| 2021-10-06 | $8.15 | $8.19 | $8.15 | $8.17 | $7.83 | 105,039 |
| 2021-10-05 | $8.15 | $8.17 | $8.13 | $8.15 | $7.81 | 37,963 |
| 2021-10-04 | $8.16 | $8.19 | $8.13 | $8.15 | $7.81 | 25,824 |
| 2021-10-01 | $8.19 | $8.19 | $8.16 | $8.16 | $7.82 | 43,893 |
| 2021-09-30 | $8.19 | $8.20 | $8.18 | $8.19 | $7.85 | 40,878 |
| 2021-09-29 | $8.21 | $8.21 | $8.19 | $8.19 | $7.85 | 25,142 |
| 2021-09-28 | $8.20 | $8.20 | $8.19 | $8.19 | $7.85 | 24,932 |
| 2021-09-27 | $8.20 | $8.22 | $8.19 | $8.20 | $7.86 | 31,428 |
| 2021-09-24 | $8.21 | $8.23 | $8.20 | $8.23 | $7.89 | 33,937 |
| 2021-09-23 | $8.19 | $8.22 | $8.19 | $8.20 | $7.86 | 44,879 |
| 2021-09-22 | $8.24 | $8.24 | $8.20 | $8.21 | $7.87 | 30,654 |
| 2021-09-21 | $8.20 | $8.23 | $8.18 | $8.21 | $7.87 | 74,126 |
| 2021-09-20 | $8.25 | $8.25 | $8.21 | $8.22 | $7.88 | 37,362 |
| 2021-09-17 | $8.22 | $8.23 | $8.18 | $8.23 | $7.89 | 61,375 |
| 2021-09-16 | $8.23 | $8.23 | $8.21 | $8.23 | $7.89 | 8,562 |
| 2021-09-15 | $8.24 | $8.24 | $8.20 | $8.22 | $7.88 | 26,622 |
| 2021-09-14 | $8.24 | $8.24 | $8.21 | $8.22 | $7.87 | 35,772 |
| 2021-09-13 | $8.25 | $8.25 | $8.22 | $8.22 | $7.85 | 49,662 |
| 2021-09-10 | $8.24 | $8.27 | $8.23 | $8.23 | $7.85 | 35,061 |
| 2021-09-09 | $8.23 | $8.28 | $8.23 | $8.26 | $7.88 | 33,438 |
| 2021-09-08 | $8.26 | $8.27 | $8.23 | $8.24 | $7.86 | 21,063 |
| 2021-09-07 | $8.25 | $8.29 | $8.25 | $8.27 | $7.89 | 21,606 |
| 2021-09-03 | $8.30 | $8.30 | $8.23 | $8.23 | $7.85 | 13,503 |
| 2021-09-02 | $8.26 | $8.30 | $8.24 | $8.27 | $7.89 | 32,929 |
| 2021-09-01 | $8.24 | $8.29 | $8.23 | $8.24 | $7.86 | 32,041 |
| 2021-08-31 | $8.23 | $8.27 | $8.23 | $8.24 | $7.86 | 59,496 |
| 2021-08-30 | $8.32 | $8.32 | $8.24 | $8.24 | $7.86 | 42,810 |
| 2021-08-27 | $8.25 | $8.33 | $8.24 | $8.29 | $7.91 | 46,520 |
| 2021-08-26 | $8.27 | $8.28 | $8.24 | $8.24 | $7.86 | 86,712 |
| 2021-08-25 | $8.25 | $8.27 | $8.21 | $8.25 | $7.87 | 68,142 |
| 2021-08-24 | $8.25 | $8.28 | $8.25 | $8.26 | $7.88 | 56,624 |
| 2021-08-23 | $8.29 | $8.29 | $8.26 | $8.28 | $7.90 | 15,287 |
| 2021-08-20 | $8.24 | $8.28 | $8.24 | $8.27 | $7.89 | 19,932 |
| 2021-08-19 | $8.25 | $8.29 | $8.25 | $8.26 | $7.88 | 19,233 |
| 2021-08-18 | $8.26 | $8.27 | $8.25 | $8.25 | $7.87 | 6,041 |
| 2021-08-17 | $8.26 | $8.29 | $8.25 | $8.29 | $7.91 | 18,292 |
| 2021-08-16 | $8.26 | $8.29 | $8.25 | $8.25 | $7.87 | 27,314 |
| 2021-08-13 | $8.29 | $8.30 | $8.25 | $8.26 | $7.88 | 45,251 |
| 2021-08-12 | $8.29 | $8.29 | $8.25 | $8.27 | $7.89 | 42,350 |
| 2021-08-11 | $8.27 | $8.31 | $8.26 | $8.29 | $7.88 | 76,420 |
| 2021-08-10 | $8.28 | $8.33 | $8.28 | $8.30 | $7.89 | 40,745 |
| 2021-08-09 | $8.32 | $8.33 | $8.30 | $8.33 | $7.92 | 33,726 |
| 2021-08-06 | $8.33 | $8.37 | $8.30 | $8.30 | $7.89 | 44,952 |
| 2021-08-05 | $8.33 | $8.36 | $8.29 | $8.35 | $7.94 | 30,622 |
| 2021-08-04 | $8.31 | $8.32 | $8.27 | $8.30 | $7.89 | 59,402 |
| 2021-08-03 | $8.29 | $8.31 | $8.28 | $8.31 | $7.90 | 32,773 |
| 2021-08-02 | $8.31 | $8.34 | $8.28 | $8.29 | $7.88 | 46,991 |
| 2021-07-30 | $8.30 | $8.30 | $8.28 | $8.29 | $7.88 | 17,246 |
| 2021-07-29 | $8.30 | $8.30 | $8.27 | $8.29 | $7.88 | 47,956 |
| 2021-07-28 | $8.29 | $8.30 | $8.27 | $8.30 | $7.89 | 24,160 |
| 2021-07-27 | $8.35 | $8.35 | $8.28 | $8.28 | $7.87 | 17,558 |
| 2021-07-26 | $8.31 | $8.34 | $8.29 | $8.32 | $7.91 | 45,872 |
| 2021-07-23 | $8.33 | $8.36 | $8.27 | $8.28 | $7.87 | 20,983 |
| 2021-07-22 | $8.38 | $8.39 | $8.30 | $8.33 | $7.92 | 41,975 |
| 2021-07-21 | $8.35 | $8.38 | $8.30 | $8.35 | $7.94 | 64,374 |
| 2021-07-20 | $8.31 | $8.39 | $8.31 | $8.38 | $7.97 | 38,145 |
| 2021-07-19 | $8.43 | $8.43 | $8.28 | $8.31 | $7.90 | 31,945 |
| 2021-07-16 | $8.33 | $8.46 | $8.32 | $8.44 | $8.02 | 60,958 |
| 2021-07-15 | $8.33 | $8.38 | $8.32 | $8.37 | $7.96 | 25,722 |
| 2021-07-14 | $8.31 | $8.38 | $8.31 | $8.34 | $7.93 | 110,219 |
| 2021-07-13 | $8.34 | $8.37 | $8.32 | $8.34 | $7.90 | 37,743 |
| 2021-07-12 | $8.32 | $8.38 | $8.32 | $8.34 | $7.90 | 69,665 |
| 2021-07-09 | $8.29 | $8.34 | $8.29 | $8.32 | $7.88 | 45,082 |
| 2021-07-08 | $8.34 | $8.34 | $8.28 | $8.29 | $7.85 | 65,256 |
| 2021-07-07 | $8.34 | $8.34 | $8.28 | $8.31 | $7.87 | 83,209 |
| 2021-07-06 | $8.32 | $8.33 | $8.31 | $8.32 | $7.88 | 53,708 |
| 2021-07-02 | $8.34 | $8.35 | $8.32 | $8.32 | $7.88 | 71,889 |
| 2021-07-01 | $8.33 | $8.35 | $8.30 | $8.33 | $7.89 | 36,813 |
| 2021-06-30 | $8.35 | $8.35 | $8.29 | $8.31 | $7.87 | 27,038 |
| 2021-06-29 | $8.32 | $8.35 | $8.27 | $8.32 | $7.88 | 44,468 |
| 2021-06-28 | $8.22 | $8.32 | $8.22 | $8.31 | $7.87 | 81,167 |
| 2021-06-25 | $8.35 | $8.35 | $8.19 | $8.19 | $7.75 | 205,526 |
| 2021-06-24 | $8.36 | $8.36 | $8.32 | $8.33 | $7.89 | 24,864 |
| 2021-06-23 | $8.37 | $8.37 | $8.34 | $8.36 | $7.91 | 24,155 |
| 2021-06-22 | $8.34 | $8.39 | $8.32 | $8.36 | $7.91 | 97,396 |
| 2021-06-21 | $8.37 | $8.37 | $8.30 | $8.34 | $7.90 | 37,111 |
| 2021-06-18 | $8.36 | $8.43 | $8.32 | $8.32 | $7.88 | 58,440 |
| 2021-06-17 | $8.36 | $8.43 | $8.36 | $8.39 | $7.94 | 28,506 |
| 2021-06-16 | $8.39 | $8.44 | $8.37 | $8.39 | $7.94 | 41,908 |
| 2021-06-15 | $8.38 | $8.47 | $8.38 | $8.39 | $7.94 | 31,665 |
| 2021-06-14 | $8.52 | $8.52 | $8.36 | $8.40 | $7.95 | 103,956 |
| 2021-06-11 | $8.50 | $8.54 | $8.50 | $8.52 | $8.03 | 25,308 |
| 2021-06-10 | $8.51 | $8.55 | $8.50 | $8.51 | $8.02 | 56,848 |
| 2021-06-09 | $8.57 | $8.57 | $8.52 | $8.52 | $8.03 | 35,117 |
| 2021-06-08 | $8.57 | $8.62 | $8.52 | $8.53 | $8.04 | 41,745 |
| 2021-06-07 | $8.65 | $8.65 | $8.57 | $8.59 | $8.10 | 59,092 |
| 2021-06-04 | $8.67 | $8.70 | $8.60 | $8.65 | $8.16 | 50,283 |
| 2021-06-03 | $8.66 | $8.70 | $8.63 | $8.67 | $8.17 | 24,718 |
| 2021-06-02 | $8.67 | $8.70 | $8.61 | $8.68 | $8.18 | 44,339 |
| 2021-06-01 | $8.65 | $8.65 | $8.61 | $8.64 | $8.15 | 20,386 |
| 2021-05-28 | $8.67 | $8.72 | $8.63 | $8.64 | $8.15 | 26,310 |
| 2021-05-27 | $8.63 | $8.79 | $8.63 | $8.70 | $8.20 | 27,863 |
| 2021-05-26 | $8.55 | $8.67 | $8.55 | $8.60 | $8.11 | 31,165 |
| 2021-05-25 | $8.60 | $8.62 | $8.56 | $8.58 | $8.09 | 37,978 |
| 2021-05-24 | $8.56 | $8.61 | $8.52 | $8.59 | $8.10 | 33,131 |
| 2021-05-21 | $8.54 | $8.58 | $8.52 | $8.54 | $8.05 | 23,486 |
| 2021-05-20 | $8.53 | $8.59 | $8.51 | $8.55 | $8.06 | 33,314 |
| 2021-05-19 | $8.50 | $8.55 | $8.50 | $8.53 | $8.04 | 34,297 |
| 2021-05-18 | $8.50 | $8.55 | $8.49 | $8.52 | $8.03 | 27,854 |
| 2021-05-17 | $8.53 | $8.59 | $8.48 | $8.53 | $8.04 | 21,526 |
| 2021-05-14 | $8.44 | $8.51 | $8.41 | $8.48 | $8.00 | 55,650 |
| 2021-05-13 | $8.55 | $8.59 | $8.47 | $8.48 | $8.00 | 25,438 |
| 2021-05-12 | $8.57 | $8.61 | $8.47 | $8.59 | $8.05 | 54,585 |
| 2021-05-11 | $8.75 | $8.75 | $8.57 | $8.59 | $8.05 | 76,723 |
| 2021-05-10 | $8.70 | $8.70 | $8.65 | $8.67 | $8.13 | 26,694 |
| 2021-05-07 | $8.69 | $8.70 | $8.64 | $8.68 | $8.14 | 32,970 |
| 2021-05-06 | $8.67 | $8.68 | $8.63 | $8.64 | $8.10 | 26,103 |
| 2021-05-05 | $8.67 | $8.67 | $8.63 | $8.67 | $8.13 | 6,590 |
| 2021-05-04 | $8.63 | $8.69 | $8.62 | $8.66 | $8.12 | 51,491 |
| 2021-05-03 | $8.65 | $8.67 | $8.57 | $8.67 | $8.13 | 36,386 |
| 2021-04-30 | $8.57 | $8.63 | $8.54 | $8.62 | $8.08 | 26,607 |
| 2021-04-29 | $8.59 | $8.59 | $8.46 | $8.55 | $8.02 | 63,988 |
| 2021-04-28 | $8.56 | $8.59 | $8.50 | $8.57 | $8.04 | 57,154 |
| 2021-04-27 | $8.56 | $8.56 | $8.52 | $8.54 | $8.01 | 37,975 |
| 2021-04-26 | $8.66 | $8.66 | $8.53 | $8.53 | $8.00 | 9,792 |
| 2021-04-23 | $8.51 | $8.65 | $8.46 | $8.65 | $8.11 | 18,335 |
| 2021-04-22 | $8.65 | $8.65 | $8.45 | $8.45 | $7.92 | 35,419 |
| 2021-04-21 | $8.70 | $8.70 | $8.60 | $8.63 | $8.09 | 30,325 |
| 2021-04-20 | $8.68 | $8.71 | $8.66 | $8.69 | $8.15 | 53,049 |
| 2021-04-19 | $8.75 | $8.75 | $8.52 | $8.66 | $8.12 | 54,817 |
| 2021-04-16 | $8.58 | $8.75 | $8.52 | $8.75 | $8.20 | 136,487 |
| 2021-04-15 | $8.52 | $8.52 | $8.47 | $8.52 | $7.99 | 52,116 |
| 2021-04-14 | $8.57 | $8.57 | $8.43 | $8.49 | $7.96 | 73,086 |
| 2021-04-13 | $8.49 | $8.61 | $8.47 | $8.59 | $8.01 | 53,985 |
| 2021-04-12 | $8.43 | $8.62 | $8.43 | $8.53 | $7.95 | 52,903 |
| 2021-04-09 | $8.44 | $8.46 | $8.42 | $8.46 | $7.89 | 24,018 |
| 2021-04-08 | $8.55 | $8.55 | $8.38 | $8.42 | $7.85 | 48,208 |
| 2021-04-07 | $8.42 | $8.42 | $8.38 | $8.42 | $7.85 | 43,304 |
| 2021-04-06 | $8.41 | $8.42 | $8.37 | $8.42 | $7.85 | 42,040 |
| 2021-04-05 | $8.42 | $8.43 | $8.39 | $8.39 | $7.82 | 51,004 |
| 2021-04-01 | $8.39 | $8.43 | $8.38 | $8.41 | $7.84 | 55,481 |
| 2021-03-31 | $8.37 | $8.39 | $8.37 | $8.39 | $7.82 | 24,849 |
| 2021-03-30 | $8.39 | $8.39 | $8.33 | $8.37 | $7.80 | 33,395 |
| 2021-03-29 | $8.35 | $8.40 | $8.33 | $8.38 | $7.81 | 47,986 |
| 2021-03-26 | $8.32 | $8.34 | $8.32 | $8.34 | $7.78 | 29,966 |
| 2021-03-25 | $8.37 | $8.39 | $8.31 | $8.33 | $7.77 | 58,366 |
| 2021-03-24 | $8.36 | $8.41 | $8.36 | $8.39 | $7.82 | 46,585 |
| 2021-03-23 | $8.43 | $8.43 | $8.34 | $8.36 | $7.80 | 51,426 |
| 2021-03-22 | $8.39 | $8.39 | $8.36 | $8.38 | $7.81 | 32,262 |
| 2021-03-19 | $8.36 | $8.46 | $8.35 | $8.39 | $7.83 | 46,415 |
| 2021-03-18 | $8.47 | $8.47 | $8.37 | $8.39 | $7.82 | 57,570 |
| 2021-03-17 | $8.37 | $8.47 | $8.37 | $8.41 | $7.84 | 53,586 |
| 2021-03-16 | $8.75 | $8.75 | $8.38 | $8.41 | $7.84 | 50,587 |
| 2021-03-15 | $8.40 | $8.44 | $8.35 | $8.41 | $7.84 | 194,819 |
| 2021-03-12 | $8.25 | $8.36 | $8.23 | $8.35 | $7.79 | 82,486 |
| 2021-03-11 | $8.39 | $8.40 | $8.29 | $8.30 | $7.70 | 75,415 |
| 2021-03-10 | $8.29 | $8.35 | $8.29 | $8.33 | $7.72 | 49,157 |
| 2021-03-09 | $8.30 | $8.37 | $8.29 | $8.30 | $7.70 | 24,792 |
| 2021-03-08 | $8.28 | $8.30 | $8.26 | $8.28 | $7.68 | 25,158 |
| 2021-03-05 | $8.30 | $8.31 | $8.23 | $8.27 | $7.67 | 76,975 |
| 2021-03-04 | $8.30 | $8.36 | $8.27 | $8.30 | $7.70 | 34,122 |
| 2021-03-03 | $8.35 | $8.36 | $8.31 | $8.32 | $7.71 | 44,284 |
| 2021-03-02 | $8.31 | $8.37 | $8.31 | $8.37 | $7.76 | 36,601 |
| 2021-03-01 | $8.37 | $8.37 | $8.30 | $8.34 | $7.73 | 33,544 |
| 2021-02-26 | $8.27 | $8.31 | $8.23 | $8.30 | $7.70 | 50,394 |
| 2021-02-25 | $8.30 | $8.32 | $8.25 | $8.25 | $7.65 | 22,965 |
| 2021-02-24 | $8.27 | $8.31 | $8.27 | $8.29 | $7.69 | 7,424 |
| 2021-02-23 | $8.25 | $8.28 | $8.24 | $8.28 | $7.68 | 22,898 |
| 2021-02-22 | $8.34 | $8.34 | $8.18 | $8.30 | $7.70 | 209,506 |
| 2021-02-19 | $8.32 | $8.34 | $8.25 | $8.33 | $7.73 | 50,381 |
| 2021-02-18 | $8.23 | $8.35 | $8.20 | $8.34 | $7.73 | 117,788 |
| 2021-02-17 | $8.32 | $8.32 | $8.22 | $8.23 | $7.63 | 50,850 |
| 2021-02-16 | $8.28 | $8.36 | $8.28 | $8.31 | $7.71 | 61,645 |
| 2021-02-12 | $8.26 | $8.33 | $8.26 | $8.32 | $7.71 | 54,550 |
| 2021-02-11 | $8.21 | $8.29 | $8.21 | $8.27 | $7.67 | 50,469 |
| 2021-02-10 | $8.33 | $8.33 | $8.29 | $8.30 | $7.65 | 68,831 |
| 2021-02-09 | $8.25 | $8.31 | $8.25 | $8.30 | $7.65 | 45,930 |
| 2021-02-08 | $8.25 | $8.27 | $8.25 | $8.26 | $7.62 | 49,037 |
| 2021-02-05 | $8.24 | $8.29 | $8.23 | $8.27 | $7.63 | 55,251 |
| 2021-02-04 | $8.24 | $8.27 | $8.24 | $8.24 | $7.60 | 26,315 |
| 2021-02-03 | $8.27 | $8.27 | $8.23 | $8.24 | $7.60 | 61,539 |
| 2021-02-02 | $8.27 | $8.29 | $8.25 | $8.29 | $7.64 | 26,199 |
| 2021-02-01 | $8.27 | $8.27 | $8.22 | $8.27 | $7.63 | 31,756 |
| 2021-01-29 | $8.23 | $8.25 | $8.18 | $8.24 | $7.60 | 132,757 |
| 2021-01-28 | $8.20 | $8.27 | $8.19 | $8.25 | $7.61 | 79,846 |
| 2021-01-27 | $8.24 | $8.24 | $8.16 | $8.23 | $7.59 | 49,490 |
| 2021-01-26 | $8.23 | $8.26 | $8.18 | $8.25 | $7.61 | 72,840 |
| 2021-01-25 | $8.20 | $8.22 | $8.16 | $8.18 | $7.54 | 44,696 |
| 2021-01-22 | $8.22 | $8.24 | $8.15 | $8.22 | $7.58 | 72,283 |
| 2021-01-21 | $8.21 | $8.24 | $8.20 | $8.22 | $7.58 | 49,339 |
| 2021-01-20 | $8.20 | $8.25 | $8.20 | $8.22 | $7.58 | 89,614 |
| 2021-01-19 | $8.15 | $8.22 | $8.10 | $8.20 | $7.56 | 134,440 |
| 2021-01-15 | $8.17 | $8.17 | $8.10 | $8.11 | $7.48 | 63,722 |
| 2021-01-14 | $8.15 | $8.19 | $8.08 | $8.14 | $7.51 | 209,317 |
| 2021-01-13 | $8.20 | $8.22 | $8.15 | $8.20 | $7.52 | 76,969 |
| 2021-01-12 | $8.21 | $8.23 | $8.15 | $8.20 | $7.52 | 143,377 |
| 2021-01-11 | $8.18 | $8.24 | $8.16 | $8.24 | $7.55 | 59,760 |
| 2021-01-08 | $8.21 | $8.26 | $8.16 | $8.25 | $7.56 | 146,091 |
| 2021-01-07 | $8.10 | $8.26 | $8.10 | $8.23 | $7.54 | 167,317 |
| 2021-01-06 | $8.11 | $8.14 | $8.09 | $8.12 | $7.44 | 48,797 |
| 2021-01-05 | $8.04 | $8.13 | $8.02 | $8.13 | $7.45 | 61,906 |
| 2021-01-04 | $8.03 | $8.07 | $8.00 | $8.06 | $7.39 | 103,236 |
| 2020-12-31 | $8.03 | $8.07 | $8.00 | $8.04 | $7.37 | 238,190 |
| 2020-12-30 | $8.02 | $8.06 | $8.00 | $8.03 | $7.36 | 143,204 |
| 2020-12-29 | $8.00 | $8.04 | $7.98 | $8.00 | $7.33 | 220,194 |
| 2020-12-28 | $8.02 | $8.07 | $8.00 | $8.02 | $7.35 | 163,132 |
| 2020-12-24 | $8.02 | $8.06 | $8.02 | $8.03 | $7.36 | 39,551 |
| 2020-12-23 | $7.99 | $8.07 | $7.99 | $8.03 | $7.36 | 139,468 |
| 2020-12-22 | $7.98 | $8.03 | $7.96 | $8.02 | $7.35 | 162,707 |
| 2020-12-21 | $8.05 | $8.05 | $7.97 | $7.98 | $7.32 | 163,765 |
| 2020-12-18 | $8.03 | $8.07 | $8.02 | $8.04 | $7.37 | 75,553 |
| 2020-12-17 | $8.08 | $8.09 | $8.03 | $8.05 | $7.38 | 116,288 |
| 2020-12-16 | $8.12 | $8.13 | $8.05 | $8.07 | $7.40 | 172,849 |
| 2020-12-15 | $8.15 | $8.22 | $8.12 | $8.16 | $7.48 | 130,769 |
| 2020-12-14 | $8.15 | $8.15 | $8.11 | $8.13 | $7.45 | 59,151 |
| 2020-12-11 | $8.11 | $8.17 | $8.09 | $8.16 | $7.44 | 130,904 |
| 2020-12-10 | $8.12 | $8.17 | $8.08 | $8.16 | $7.44 | 133,982 |
| 2020-12-09 | $8.13 | $8.19 | $8.13 | $8.13 | $7.41 | 61,139 |
| 2020-12-08 | $8.14 | $8.17 | $8.11 | $8.16 | $7.44 | 66,089 |
| 2020-12-07 | $8.19 | $8.20 | $8.13 | $8.14 | $7.42 | 66,222 |
| 2020-12-04 | $8.20 | $8.27 | $8.18 | $8.21 | $7.48 | 53,374 |
| 2020-12-03 | $8.18 | $8.24 | $8.18 | $8.19 | $7.46 | 57,241 |
| 2020-12-02 | $8.17 | $8.25 | $8.17 | $8.22 | $7.49 | 92,191 |
| 2020-12-01 | $8.18 | $8.25 | $8.18 | $8.22 | $7.49 | 53,136 |
| 2020-11-30 | $8.17 | $8.22 | $8.16 | $8.20 | $7.47 | 102,233 |
| 2020-11-27 | $8.19 | $8.23 | $8.17 | $8.18 | $7.46 | 30,491 |
| 2020-11-25 | $8.14 | $8.20 | $8.14 | $8.20 | $7.47 | 34,140 |
| 2020-11-24 | $8.21 | $8.30 | $8.14 | $8.16 | $7.44 | 95,587 |
| 2020-11-23 | $8.27 | $8.32 | $8.19 | $8.24 | $7.51 | 54,791 |
| 2020-11-20 | $8.33 | $8.33 | $8.24 | $8.28 | $7.55 | 53,022 |
| 2020-11-19 | $8.20 | $8.45 | $8.20 | $8.37 | $7.63 | 67,178 |
| 2020-11-18 | $8.16 | $8.27 | $8.16 | $8.22 | $7.49 | 52,889 |
| 2020-11-17 | $8.04 | $8.19 | $7.99 | $8.19 | $7.46 | 121,967 |
| 2020-11-16 | $8.02 | $8.10 | $8.01 | $8.04 | $7.33 | 68,927 |
| 2020-11-13 | $8.14 | $8.14 | $7.98 | $8.02 | $7.31 | 148,827 |
| 2020-11-12 | $8.19 | $8.19 | $8.10 | $8.13 | $7.41 | 44,798 |
| 2020-11-11 | $8.25 | $8.30 | $8.12 | $8.27 | $7.49 | 71,815 |
| 2020-11-10 | $8.25 | $8.30 | $8.10 | $8.27 | $7.49 | 91,150 |
| 2020-11-09 | $8.21 | $8.34 | $8.12 | $8.27 | $7.49 | 83,829 |
| 2020-11-06 | $8.06 | $8.16 | $8.06 | $8.15 | $7.39 | 81,304 |
| 2020-11-05 | $8.06 | $8.10 | $7.90 | $8.08 | $7.32 | 125,549 |
| 2020-11-04 | $7.86 | $7.97 | $7.84 | $7.87 | $7.13 | 62,158 |
| 2020-11-03 | $7.83 | $7.93 | $7.83 | $7.87 | $7.13 | 37,119 |
| 2020-11-02 | $7.92 | $7.93 | $7.80 | $7.82 | $7.09 | 50,612 |
| 2020-10-30 | $7.91 | $7.92 | $7.85 | $7.85 | $7.11 | 33,242 |
| 2020-10-29 | $7.90 | $7.95 | $7.89 | $7.89 | $7.15 | 34,267 |
| 2020-10-28 | $7.93 | $7.94 | $7.87 | $7.88 | $7.14 | 66,911 |
| 2020-10-27 | $7.95 | $7.97 | $7.92 | $7.93 | $7.19 | 25,310 |
| 2020-10-26 | $7.93 | $7.96 | $7.92 | $7.92 | $7.18 | 53,253 |
| 2020-10-23 | $7.93 | $7.98 | $7.93 | $7.93 | $7.19 | 61,130 |
| 2020-10-22 | $7.93 | $7.96 | $7.93 | $7.93 | $7.19 | 65,015 |
| 2020-10-21 | $7.90 | $7.96 | $7.90 | $7.96 | $7.21 | 60,338 |
| 2020-10-20 | $7.91 | $7.96 | $7.90 | $7.90 | $7.16 | 92,401 |
| 2020-10-19 | $7.92 | $7.96 | $7.90 | $7.91 | $7.17 | 34,411 |
| 2020-10-16 | $7.92 | $7.95 | $7.90 | $7.91 | $7.17 | 48,778 |
| 2020-10-15 | $7.93 | $7.95 | $7.87 | $7.95 | $7.20 | 78,500 |
| 2020-10-14 | $7.93 | $7.97 | $7.93 | $7.95 | $7.20 | 38,355 |
| 2020-10-13 | $8.00 | $8.02 | $7.91 | $7.95 | $7.16 | 87,156 |
| 2020-10-12 | $8.01 | $8.01 | $7.94 | $8.00 | $7.21 | 61,351 |
| 2020-10-09 | $8.03 | $8.07 | $8.00 | $8.00 | $7.21 | 35,314 |
| 2020-10-08 | $8.03 | $8.08 | $8.03 | $8.05 | $7.25 | 27,194 |
| 2020-10-07 | $8.02 | $8.06 | $8.00 | $8.03 | $7.23 | 74,397 |
| 2020-10-06 | $7.99 | $8.03 | $7.93 | $8.00 | $7.21 | 75,882 |
| 2020-10-05 | $7.95 | $8.00 | $7.93 | $7.99 | $7.20 | 82,808 |
| 2020-10-02 | $7.85 | $7.95 | $7.85 | $7.95 | $7.16 | 33,839 |
| 2020-10-01 | $7.97 | $7.97 | $7.89 | $7.94 | $7.15 | 54,456 |
| 2020-09-30 | $7.96 | $7.98 | $7.85 | $7.89 | $7.11 | 71,950 |
| 2020-09-29 | $7.93 | $7.95 | $7.88 | $7.95 | $7.16 | 36,678 |
| 2020-09-28 | $8.04 | $8.04 | $7.85 | $7.95 | $7.16 | 80,032 |
| 2020-09-25 | $7.84 | $7.92 | $7.80 | $7.92 | $7.14 | 34,403 |
| 2020-09-24 | $7.99 | $7.99 | $7.80 | $7.81 | $7.04 | 57,387 |
| 2020-09-23 | $8.01 | $8.03 | $7.95 | $7.95 | $7.16 | 41,274 |
| 2020-09-22 | $8.04 | $8.05 | $7.98 | $7.98 | $7.19 | 17,691 |
| 2020-09-21 | $8.03 | $8.12 | $8.00 | $8.00 | $7.21 | 45,871 |
| 2020-09-18 | $8.07 | $8.11 | $8.06 | $8.09 | $7.28 | 14,938 |
| 2020-09-17 | $8.09 | $8.14 | $8.02 | $8.06 | $7.26 | 44,059 |
| 2020-09-16 | $8.15 | $8.18 | $8.09 | $8.10 | $7.30 | 38,628 |
| 2020-09-15 | $8.14 | $8.20 | $8.10 | $8.15 | $7.34 | 70,056 |
| 2020-09-14 | $8.18 | $8.18 | $8.09 | $8.10 | $7.30 | 16,574 |
| 2020-09-11 | $8.20 | $8.20 | $8.09 | $8.09 | $7.25 | 21,197 |
| 2020-09-10 | $8.10 | $8.16 | $8.10 | $8.15 | $7.30 | 16,406 |
| 2020-09-09 | $8.16 | $8.16 | $8.11 | $8.11 | $7.26 | 23,946 |
| 2020-09-08 | $8.03 | $8.12 | $8.03 | $8.12 | $7.27 | 27,992 |
| 2020-09-04 | $8.10 | $8.11 | $8.00 | $8.10 | $7.26 | 38,714 |
| 2020-09-03 | $8.13 | $8.13 | $8.05 | $8.09 | $7.24 | 35,162 |
| 2020-09-02 | $8.14 | $8.17 | $8.10 | $8.15 | $7.30 | 61,789 |
| 2020-09-01 | $8.13 | $8.17 | $8.11 | $8.17 | $7.32 | 40,880 |
| 2020-08-31 | $8.14 | $8.14 | $8.07 | $8.13 | $7.28 | 40,761 |
| 2020-08-28 | $8.16 | $8.16 | $8.07 | $8.14 | $7.29 | 39,873 |
| 2020-08-27 | $8.12 | $8.14 | $8.09 | $8.14 | $7.29 | 44,478 |
| 2020-08-26 | $8.16 | $8.22 | $8.09 | $8.10 | $7.26 | 59,500 |
| 2020-08-25 | $8.18 | $8.18 | $8.13 | $8.16 | $7.31 | 15,452 |
| 2020-08-24 | $8.16 | $8.22 | $8.15 | $8.16 | $7.31 | 22,945 |
| 2020-08-21 | $8.14 | $8.19 | $8.13 | $8.15 | $7.30 | 34,056 |
| 2020-08-20 | $8.17 | $8.21 | $8.14 | $8.14 | $7.29 | 47,095 |
| 2020-08-19 | $8.22 | $8.26 | $8.19 | $8.23 | $7.37 | 39,779 |
| 2020-08-18 | $8.23 | $8.27 | $8.15 | $8.17 | $7.32 | 50,783 |
| 2020-08-17 | $8.37 | $8.37 | $8.19 | $8.21 | $7.35 | 62,694 |
| 2020-08-14 | $8.42 | $8.42 | $8.17 | $8.20 | $7.34 | 34,507 |
| 2020-08-13 | $8.29 | $8.32 | $8.24 | $8.27 | $7.41 | 38,555 |
| 2020-08-12 | $8.36 | $8.40 | $8.30 | $8.39 | $7.47 | 36,284 |
| 2020-08-11 | $8.32 | $8.34 | $8.30 | $8.32 | $7.41 | 15,247 |
| 2020-08-10 | $8.33 | $8.37 | $8.30 | $8.32 | $7.41 | 20,132 |
| 2020-08-07 | $8.26 | $8.33 | $8.22 | $8.33 | $7.42 | 32,797 |
| 2020-08-06 | $8.27 | $8.37 | $8.27 | $8.32 | $7.41 | 27,726 |
| 2020-08-05 | $8.37 | $8.37 | $8.26 | $8.26 | $7.36 | 47,548 |
| 2020-08-04 | $8.38 | $8.44 | $8.30 | $8.37 | $7.45 | 33,176 |
| 2020-08-03 | $8.44 | $8.44 | $8.29 | $8.37 | $7.45 | 30,527 |
| 2020-07-31 | $8.30 | $8.30 | $8.27 | $8.27 | $7.37 | 5,801 |
| 2020-07-30 | $8.35 | $8.35 | $8.25 | $8.32 | $7.41 | 31,081 |
| 2020-07-29 | $8.17 | $8.29 | $8.16 | $8.29 | $7.38 | 22,864 |
| 2020-07-28 | $8.16 | $8.23 | $8.12 | $8.12 | $7.23 | 36,242 |
| 2020-07-27 | $8.06 | $8.19 | $8.03 | $8.18 | $7.29 | 50,325 |
| 2020-07-24 | $8.07 | $8.10 | $8.02 | $8.02 | $7.14 | 54,720 |
| 2020-07-23 | $7.99 | $8.07 | $7.99 | $8.07 | $7.19 | 53,446 |
| 2020-07-22 | $8.06 | $8.13 | $7.97 | $8.06 | $7.18 | 64,544 |
| 2020-07-21 | $8.14 | $8.19 | $8.08 | $8.11 | $7.22 | 61,718 |
| 2020-07-20 | $8.23 | $8.28 | $8.03 | $8.14 | $7.25 | 60,700 |
| 2020-07-17 | $8.22 | $8.28 | $8.20 | $8.24 | $7.34 | 43,780 |
| 2020-07-16 | $8.44 | $8.46 | $8.20 | $8.24 | $7.34 | 50,598 |
| 2020-07-15 | $8.46 | $8.47 | $8.44 | $8.45 | $7.53 | 26,568 |
| 2020-07-14 | $8.45 | $8.50 | $8.44 | $8.47 | $7.54 | 24,743 |
| 2020-07-13 | $8.40 | $8.53 | $8.40 | $8.44 | $7.48 | 18,336 |
| 2020-07-10 | $8.46 | $8.49 | $8.33 | $8.33 | $7.38 | 15,355 |
| 2020-07-09 | $8.46 | $8.47 | $8.40 | $8.42 | $7.46 | 13,497 |
| 2020-07-08 | $8.40 | $8.54 | $8.40 | $8.47 | $7.50 | 42,039 |
| 2020-07-07 | $8.21 | $8.45 | $8.21 | $8.44 | $7.48 | 62,620 |
| 2020-07-06 | $8.29 | $8.45 | $8.21 | $8.21 | $7.27 | 25,786 |
| 2020-07-02 | $8.64 | $8.79 | $8.08 | $8.30 | $7.35 | 209,052 |
| 2020-07-01 | $8.68 | $8.73 | $8.55 | $8.72 | $7.72 | 31,434 |
| 2020-06-30 | $8.47 | $8.60 | $8.46 | $8.51 | $7.54 | 44,612 |
| 2020-06-29 | $8.45 | $8.65 | $8.30 | $8.46 | $7.49 | 55,178 |
| 2020-06-26 | $8.47 | $8.47 | $8.09 | $8.47 | $7.50 | 52,423 |
| 2020-06-25 | $8.23 | $8.27 | $8.14 | $8.18 | $7.25 | 36,572 |
| 2020-06-24 | $8.13 | $8.30 | $8.13 | $8.26 | $7.32 | 27,842 |
| 2020-06-23 | $8.35 | $8.43 | $8.27 | $8.27 | $7.32 | 44,571 |
| 2020-06-22 | $8.31 | $8.36 | $8.30 | $8.31 | $7.36 | 22,161 |
| 2020-06-19 | $8.27 | $8.41 | $8.14 | $8.25 | $7.31 | 21,383 |
| 2020-06-18 | $8.14 | $8.21 | $8.07 | $8.18 | $7.25 | 21,559 |
| 2020-06-17 | $8.15 | $8.24 | $8.15 | $8.15 | $7.22 | 32,529 |
| 2020-06-16 | $8.31 | $8.36 | $8.17 | $8.20 | $7.26 | 24,760 |
| 2020-06-15 | $8.19 | $8.58 | $8.13 | $8.25 | $7.31 | 16,265 |
| 2020-06-12 | $8.44 | $8.48 | $8.12 | $8.30 | $7.35 | 21,891 |
| 2020-06-11 | $8.28 | $8.57 | $8.26 | $8.33 | $7.33 | 23,004 |
| 2020-06-10 | $8.54 | $8.54 | $8.40 | $8.51 | $7.50 | 27,409 |
| 2020-06-09 | $8.48 | $8.48 | $8.38 | $8.47 | $7.46 | 17,562 |
| 2020-06-08 | $8.30 | $8.55 | $8.30 | $8.50 | $7.49 | 20,279 |
| 2020-06-05 | $8.16 | $8.38 | $8.16 | $8.31 | $7.32 | 40,246 |
| 2020-06-04 | $8.22 | $8.22 | $7.99 | $8.08 | $7.12 | 31,552 |
| 2020-06-03 | $8.08 | $8.29 | $8.03 | $8.20 | $7.22 | 39,563 |
| 2020-06-02 | $7.96 | $8.08 | $7.95 | $8.04 | $7.08 | 16,859 |
| 2020-06-01 | $8.13 | $8.24 | $7.90 | $7.95 | $7.00 | 33,287 |
| 2020-05-29 | $8.29 | $8.29 | $7.87 | $7.96 | $7.01 | 53,861 |
| 2020-05-28 | $8.13 | $8.18 | $8.00 | $8.17 | $7.20 | 49,970 |
| 2020-05-27 | $8.01 | $8.21 | $8.00 | $8.20 | $7.22 | 77,517 |
| 2020-05-26 | $8.13 | $8.13 | $7.76 | $7.92 | $6.98 | 24,812 |
| 2020-05-22 | $7.59 | $7.65 | $7.55 | $7.63 | $6.72 | 28,728 |
| 2020-05-21 | $7.65 | $7.66 | $7.55 | $7.56 | $6.66 | 20,338 |
| 2020-05-20 | $7.49 | $7.61 | $7.49 | $7.55 | $6.65 | 18,673 |
| 2020-05-19 | $7.49 | $7.68 | $7.28 | $7.49 | $6.60 | 44,492 |
| 2020-05-18 | $7.42 | $7.45 | $7.34 | $7.45 | $6.56 | 49,260 |
| 2020-05-15 | $7.33 | $7.40 | $7.27 | $7.29 | $6.42 | 71,799 |
| 2020-05-14 | $7.30 | $7.35 | $7.30 | $7.33 | $6.45 | 35,155 |
| 2020-05-13 | $7.67 | $7.67 | $7.35 | $7.36 | $6.44 | 65,893 |
| 2020-05-12 | $7.66 | $7.77 | $7.61 | $7.67 | $6.71 | 28,692 |
| 2020-05-11 | $7.61 | $7.88 | $7.48 | $7.65 | $6.69 | 43,162 |
| 2020-05-08 | $7.49 | $7.60 | $7.39 | $7.58 | $6.63 | 28,137 |
| 2020-05-07 | $7.62 | $7.62 | $7.36 | $7.36 | $6.44 | 37,743 |
| 2020-05-06 | $7.73 | $7.73 | $7.52 | $7.55 | $6.61 | 22,304 |
| 2020-05-05 | $7.48 | $7.60 | $7.48 | $7.58 | $6.63 | 30,503 |
| 2020-05-04 | $7.47 | $7.61 | $7.42 | $7.45 | $6.52 | 9,124 |
| 2020-05-01 | $7.87 | $8.02 | $7.43 | $7.59 | $6.64 | 54,543 |
| 2020-04-30 | $8.03 | $8.03 | $7.76 | $7.93 | $6.94 | 48,555 |
| 2020-04-29 | $7.99 | $8.15 | $7.83 | $8.03 | $7.02 | 70,035 |
| 2020-04-28 | $8.08 | $8.17 | $7.81 | $7.88 | $6.90 | 51,915 |
| 2020-04-27 | $8.24 | $8.24 | $8.05 | $8.08 | $7.07 | 33,554 |
| 2020-04-24 | $8.20 | $8.30 | $8.12 | $8.30 | $7.26 | 20,506 |
| 2020-04-23 | $7.92 | $8.21 | $7.80 | $8.15 | $7.13 | 40,502 |
| 2020-04-22 | $7.55 | $8.00 | $7.49 | $8.00 | $7.00 | 67,638 |
| 2020-04-21 | $7.46 | $7.58 | $7.36 | $7.49 | $6.55 | 43,392 |
| 2020-04-20 | $7.63 | $7.73 | $7.55 | $7.65 | $6.69 | 58,522 |
| 2020-04-17 | $7.76 | $7.87 | $7.60 | $7.69 | $6.73 | 60,435 |
| 2020-04-16 | $7.85 | $7.93 | $7.60 | $7.74 | $6.77 | 56,917 |
| 2020-04-15 | $7.71 | $7.82 | $7.54 | $7.80 | $6.83 | 36,370 |
| 2020-04-14 | $7.93 | $8.02 | $7.73 | $7.77 | $6.80 | 68,518 |
| 2020-04-13 | $7.86 | $7.89 | $7.52 | $7.86 | $6.84 | 46,788 |
| 2020-04-09 | $8.00 | $8.26 | $7.97 | $7.98 | $6.94 | 51,316 |
| 2020-04-08 | $7.95 | $8.00 | $7.80 | $7.85 | $6.83 | 76,365 |
| 2020-04-07 | $7.98 | $7.99 | $7.80 | $7.95 | $6.92 | 71,320 |
| 2020-04-06 | $8.00 | $8.00 | $7.72 | $7.80 | $6.78 | 69,073 |
| 2020-04-03 | $7.65 | $7.79 | $7.65 | $7.77 | $6.76 | 21,466 |
| 2020-04-02 | $7.97 | $8.00 | $7.75 | $7.76 | $6.75 | 71,797 |
| 2020-04-01 | $7.88 | $7.97 | $7.74 | $7.97 | $6.93 | 94,316 |
| 2020-03-31 | $7.89 | $8.00 | $7.78 | $7.99 | $6.95 | 49,746 |
| 2020-03-30 | $7.83 | $7.85 | $7.50 | $7.85 | $6.83 | 38,152 |
| 2020-03-27 | $7.34 | $7.62 | $7.31 | $7.62 | $6.63 | 53,133 |
| 2020-03-26 | $7.61 | $8.04 | $7.48 | $7.74 | $6.73 | 68,040 |
| 2020-03-25 | $6.87 | $7.90 | $6.75 | $7.81 | $6.79 | 87,236 |
| 2020-03-24 | $6.30 | $6.70 | $6.29 | $6.57 | $5.71 | 84,259 |
| 2020-03-23 | $6.52 | $6.58 | $6.00 | $6.05 | $5.26 | 96,616 |
| 2020-03-20 | $6.54 | $7.31 | $6.54 | $6.66 | $5.79 | 100,059 |
| 2020-03-19 | $5.94 | $7.08 | $5.41 | $6.83 | $5.94 | 163,637 |
| 2020-03-18 | $7.70 | $7.80 | $5.93 | $6.03 | $5.25 | 112,616 |
| 2020-03-17 | $8.40 | $8.68 | $8.02 | $8.02 | $6.98 | 96,924 |
| 2020-03-16 | $8.50 | $8.99 | $8.44 | $8.57 | $7.45 | 68,022 |
| 2020-03-13 | $9.05 | $9.23 | $8.91 | $9.18 | $7.99 | 41,894 |
| 2020-03-12 | $9.25 | $9.31 | $8.03 | $9.22 | $8.02 | 111,629 |
| 2020-03-11 | $9.60 | $9.80 | $9.41 | $9.44 | $8.17 | 75,934 |
| 2020-03-10 | $9.44 | $9.66 | $9.35 | $9.62 | $8.33 | 46,388 |
| 2020-03-09 | $9.64 | $9.64 | $9.45 | $9.45 | $8.18 | 92,464 |
| 2020-03-06 | $9.70 | $9.70 | $9.67 | $9.69 | $8.39 | 57,255 |
| 2020-03-05 | $9.66 | $9.86 | $9.66 | $9.74 | $8.43 | 125,983 |
| 2020-03-04 | $9.74 | $9.74 | $9.64 | $9.66 | $8.36 | 58,989 |
| 2020-03-03 | $9.72 | $9.74 | $9.65 | $9.69 | $8.39 | 83,993 |
| 2020-03-02 | $9.76 | $9.83 | $9.72 | $9.72 | $8.41 | 31,282 |
| 2020-02-28 | $9.85 | $9.85 | $9.73 | $9.78 | $8.46 | 68,940 |
| 2020-02-27 | $9.86 | $9.89 | $9.86 | $9.87 | $8.54 | 48,481 |
| 2020-02-26 | $9.91 | $9.91 | $9.88 | $9.90 | $8.56 | 48,691 |
| 2020-02-25 | $9.92 | $9.92 | $9.87 | $9.87 | $8.54 | 48,387 |
| 2020-02-24 | $9.88 | $9.92 | $9.86 | $9.87 | $8.54 | 93,609 |
| 2020-02-21 | $9.89 | $9.92 | $9.88 | $9.88 | $8.55 | 85,220 |
| 2020-02-20 | $9.89 | $9.94 | $9.88 | $9.90 | $8.57 | 44,431 |
| 2020-02-19 | $9.90 | $9.97 | $9.88 | $9.89 | $8.56 | 98,827 |
| 2020-02-18 | $9.92 | $10.00 | $9.90 | $9.90 | $8.57 | 63,736 |
| 2020-02-14 | $9.99 | $9.99 | $9.91 | $9.92 | $8.59 | 54,132 |
| 2020-02-13 | $9.96 | $9.97 | $9.92 | $9.92 | $8.59 | 59,226 |
| 2020-02-12 | $9.99 | $10.00 | $9.97 | $10.00 | $8.61 | 41,002 |
| 2020-02-11 | $10.13 | $10.13 | $9.97 | $9.97 | $8.59 | 95,467 |
| 2020-02-10 | $10.08 | $10.08 | $9.96 | $10.00 | $8.61 | 30,088 |
| 2020-02-07 | $10.02 | $10.07 | $9.98 | $9.99 | $8.61 | 64,363 |
| 2020-02-06 | $10.00 | $10.02 | $9.99 | $10.01 | $8.62 | 70,696 |
| 2020-02-05 | $9.97 | $10.02 | $9.95 | $10.00 | $8.61 | 62,814 |
| 2020-02-04 | $9.95 | $9.99 | $9.93 | $9.93 | $8.55 | 60,607 |
| 2020-02-03 | $10.00 | $10.05 | $9.98 | $9.98 | $8.60 | 26,135 |
| 2020-01-31 | $9.98 | $10.17 | $9.96 | $10.00 | $8.61 | 60,664 |
| 2020-01-30 | $9.95 | $10.00 | $9.95 | $10.00 | $8.61 | 85,878 |
| 2020-01-29 | $9.94 | $10.00 | $9.93 | $9.99 | $8.61 | 68,634 |
| 2020-01-28 | $9.95 | $9.97 | $9.94 | $9.94 | $8.56 | 54,195 |
| 2020-01-27 | $9.93 | $9.98 | $9.93 | $9.97 | $8.59 | 29,441 |
| 2020-01-24 | $9.94 | $10.00 | $9.94 | $9.95 | $8.57 | 41,546 |
| 2020-01-23 | $9.95 | $9.96 | $9.94 | $9.94 | $8.56 | 46,011 |
| 2020-01-22 | $9.97 | $10.00 | $9.95 | $9.95 | $8.57 | 74,465 |
| 2020-01-21 | $10.05 | $10.11 | $9.97 | $9.97 | $8.59 | 60,335 |
| 2020-01-17 | $10.00 | $10.08 | $9.97 | $10.05 | $8.66 | 77,918 |
| 2020-01-16 | $9.97 | $10.05 | $9.97 | $10.00 | $8.61 | 81,024 |
| 2020-01-15 | $9.96 | $10.02 | $9.96 | $10.00 | $8.61 | 35,469 |
| 2020-01-14 | $10.01 | $10.03 | $9.95 | $9.95 | $8.57 | 65,158 |
| 2020-01-13 | $9.97 | $10.03 | $9.97 | $10.03 | $8.60 | 36,199 |
| 2020-01-10 | $10.02 | $10.03 | $9.96 | $9.96 | $8.54 | 35,687 |
| 2020-01-09 | $9.96 | $10.02 | $9.96 | $10.02 | $8.59 | 38,865 |
| 2020-01-08 | $9.92 | $10.01 | $9.92 | $9.98 | $8.56 | 57,471 |
| 2020-01-07 | $9.95 | $10.03 | $9.91 | $9.96 | $8.54 | 86,144 |
| 2020-01-06 | $9.90 | $9.95 | $9.90 | $9.93 | $8.51 | 35,867 |
| 2020-01-03 | $9.91 | $9.98 | $9.89 | $9.91 | $8.50 | 38,919 |
| 2020-01-02 | $10.04 | $10.04 | $9.88 | $9.90 | $8.49 | 56,616 |
| 2019-12-31 | $10.04 | $10.04 | $9.97 | $10.03 | $8.60 | 37,576 |
| 2019-12-30 | $9.95 | $9.98 | $9.91 | $9.93 | $8.51 | 21,582 |
| 2019-12-27 | $10.00 | $10.00 | $9.88 | $9.89 | $8.48 | 21,147 |
| 2019-12-26 | $9.98 | $9.98 | $9.92 | $9.93 | $8.51 | 5,383 |
| 2019-12-24 | $9.88 | $9.95 | $9.88 | $9.91 | $8.50 | 13,585 |
| 2019-12-23 | $9.90 | $9.93 | $9.87 | $9.88 | $8.47 | 50,435 |
| 2019-12-20 | $10.04 | $10.04 | $9.90 | $9.90 | $8.49 | 56,923 |
| 2019-12-19 | $9.96 | $10.18 | $9.95 | $10.04 | $8.61 | 77,905 |
| 2019-12-18 | $9.92 | $10.00 | $9.91 | $10.00 | $8.57 | 55,878 |
| 2019-12-17 | $9.93 | $9.98 | $9.89 | $9.95 | $8.53 | 55,961 |
| 2019-12-16 | $9.89 | $10.00 | $9.88 | $9.98 | $8.56 | 85,388 |
| 2019-12-13 | $9.88 | $9.89 | $9.85 | $9.89 | $8.48 | 24,459 |
| 2019-12-12 | $9.85 | $9.89 | $9.85 | $9.89 | $8.48 | 78,784 |
| 2019-12-11 | $9.93 | $10.00 | $9.85 | $9.88 | $8.43 | 150,189 |
| 2019-12-10 | $9.90 | $9.98 | $9.90 | $9.92 | $8.46 | 49,142 |
| 2019-12-09 | $9.95 | $9.95 | $9.85 | $9.89 | $8.44 | 61,261 |
| 2019-12-06 | $10.00 | $10.00 | $9.92 | $9.94 | $8.48 | 74,216 |
| 2019-12-05 | $9.96 | $10.00 | $9.88 | $9.96 | $8.50 | 134,885 |
| 2019-12-04 | $9.85 | $9.99 | $9.81 | $9.92 | $8.46 | 116,343 |
| 2019-12-03 | $9.69 | $9.93 | $9.69 | $9.90 | $8.44 | 242,699 |
| 2019-12-02 | $9.72 | $9.74 | $9.68 | $9.70 | $8.28 | 60,689 |
| 2019-11-29 | $9.72 | $9.72 | $9.62 | $9.71 | $8.29 | 13,669 |
| 2019-11-27 | $9.72 | $9.75 | $9.69 | $9.72 | $8.29 | 90,866 |
| 2019-11-26 | $9.66 | $9.74 | $9.65 | $9.72 | $8.29 | 77,696 |
| 2019-11-25 | $9.70 | $9.74 | $9.66 | $9.71 | $8.29 | 34,955 |
| 2019-11-22 | $9.75 | $9.77 | $9.64 | $9.74 | $8.31 | 78,216 |
| 2019-11-21 | $9.88 | $9.89 | $9.64 | $9.65 | $8.23 | 145,455 |
| 2019-11-20 | $9.83 | $9.89 | $9.80 | $9.89 | $8.44 | 42,472 |
| 2019-11-19 | $9.85 | $9.88 | $9.81 | $9.82 | $8.38 | 24,399 |
| 2019-11-18 | $9.84 | $9.86 | $9.81 | $9.85 | $8.40 | 15,985 |
| 2019-11-15 | $9.79 | $9.87 | $9.79 | $9.85 | $8.40 | 25,220 |
| 2019-11-14 | $9.91 | $9.91 | $9.78 | $9.79 | $8.35 | 52,846 |
| 2019-11-13 | $9.88 | $10.00 | $9.85 | $9.85 | $8.36 | 80,322 |
| 2019-11-12 | $9.86 | $9.90 | $9.84 | $9.85 | $8.36 | 43,221 |
| 2019-11-11 | $9.88 | $9.97 | $9.88 | $9.93 | $8.43 | 31,977 |
| 2019-11-08 | $9.84 | $9.97 | $9.83 | $9.93 | $8.43 | 66,142 |
| 2019-11-07 | $9.84 | $9.86 | $9.84 | $9.85 | $8.36 | 14,116 |
| 2019-11-06 | $9.82 | $9.90 | $9.81 | $9.84 | $8.35 | 44,534 |
| 2019-11-05 | $9.93 | $9.93 | $9.83 | $9.85 | $8.36 | 29,077 |
| 2019-11-04 | $9.83 | $9.97 | $9.81 | $9.90 | $8.41 | 88,636 |
| 2019-11-01 | $9.93 | $9.93 | $9.82 | $9.83 | $8.35 | 31,620 |
| 2019-10-31 | $9.85 | $9.88 | $9.81 | $9.86 | $8.37 | 31,398 |
| 2019-10-30 | $9.91 | $9.91 | $9.83 | $9.83 | $8.35 | 29,155 |
| 2019-10-29 | $9.84 | $9.87 | $9.81 | $9.84 | $8.36 | 15,380 |
| 2019-10-28 | $9.88 | $9.88 | $9.83 | $9.83 | $8.35 | 47,657 |
| 2019-10-25 | $9.85 | $9.92 | $9.85 | $9.88 | $8.39 | 51,117 |
| 2019-10-24 | $9.86 | $9.90 | $9.86 | $9.87 | $8.38 | 31,942 |
| 2019-10-23 | $9.83 | $9.90 | $9.82 | $9.90 | $8.41 | 29,633 |
| 2019-10-22 | $9.86 | $9.92 | $9.86 | $9.90 | $8.41 | 42,485 |
| 2019-10-21 | $9.80 | $9.94 | $9.80 | $9.92 | $8.42 | 24,612 |
| 2019-10-18 | $9.83 | $9.90 | $9.82 | $9.90 | $8.41 | 38,506 |
| 2019-10-17 | $9.82 | $9.90 | $9.81 | $9.90 | $8.41 | 57,804 |
| 2019-10-16 | $9.85 | $9.90 | $9.81 | $9.87 | $8.38 | 60,296 |
| 2019-10-15 | $9.85 | $9.90 | $9.84 | $9.87 | $8.38 | 21,432 |
| 2019-10-14 | $9.83 | $9.90 | $9.76 | $9.85 | $8.36 | 101,677 |
| 2019-10-11 | $9.80 | $9.85 | $9.80 | $9.85 | $8.36 | 18,655 |
| 2019-10-10 | $9.83 | $9.90 | $9.83 | $9.88 | $8.35 | 20,585 |
| 2019-10-09 | $9.82 | $9.86 | $9.82 | $9.86 | $8.33 | 21,557 |
| 2019-10-08 | $9.81 | $9.87 | $9.81 | $9.87 | $8.34 | 39,462 |
| 2019-10-07 | $9.80 | $9.86 | $9.80 | $9.82 | $8.30 | 27,184 |
| 2019-10-04 | $9.83 | $9.87 | $9.81 | $9.82 | $8.30 | 28,613 |
| 2019-10-03 | $9.84 | $9.87 | $9.81 | $9.83 | $8.31 | 35,614 |
| 2019-10-02 | $9.81 | $9.87 | $9.80 | $9.87 | $8.34 | 21,349 |
| 2019-10-01 | $9.87 | $9.87 | $9.85 | $9.87 | $8.34 | 26,348 |
| 2019-09-30 | $9.85 | $9.87 | $9.83 | $9.87 | $8.34 | 51,242 |
| 2019-09-27 | $9.85 | $9.87 | $9.85 | $9.87 | $8.34 | 9,707 |
| 2019-09-26 | $9.85 | $9.87 | $9.85 | $9.87 | $8.34 | 7,172 |
| 2019-09-25 | $9.85 | $9.87 | $9.85 | $9.87 | $8.34 | 19,994 |
| 2019-09-24 | $9.82 | $9.87 | $9.82 | $9.86 | $8.33 | 27,250 |
| 2019-09-23 | $9.80 | $9.87 | $9.80 | $9.87 | $8.34 | 15,068 |
| 2019-09-20 | $9.81 | $9.88 | $9.81 | $9.87 | $8.34 | 27,409 |
| 2019-09-19 | $9.80 | $9.86 | $9.79 | $9.86 | $8.33 | 54,454 |
| 2019-09-18 | $9.86 | $9.86 | $9.77 | $9.78 | $8.27 | 37,061 |
| 2019-09-17 | $9.82 | $9.85 | $9.78 | $9.81 | $8.29 | 38,707 |
| 2019-09-16 | $9.83 | $9.84 | $9.77 | $9.79 | $8.27 | 36,108 |
| 2019-09-13 | $9.74 | $9.81 | $9.63 | $9.81 | $8.29 | 74,573 |
| 2019-09-12 | $9.79 | $9.83 | $9.69 | $9.73 | $8.22 | 19,497 |
| 2019-09-11 | $9.80 | $9.85 | $9.80 | $9.83 | $8.27 | 28,976 |
| 2019-09-10 | $9.80 | $9.81 | $9.73 | $9.81 | $8.25 | 37,109 |
| 2019-09-09 | $9.73 | $9.81 | $9.72 | $9.81 | $8.25 | 48,146 |
| 2019-09-06 | $9.68 | $9.74 | $9.64 | $9.73 | $8.18 | 58,822 |
| 2019-09-05 | $9.63 | $9.67 | $9.61 | $9.64 | $8.11 | 64,687 |
| 2019-09-04 | $9.65 | $9.65 | $9.59 | $9.64 | $8.11 | 61,098 |
| 2019-09-03 | $9.72 | $9.72 | $9.61 | $9.62 | $8.09 | 39,912 |
| 2019-08-30 | $9.63 | $9.69 | $9.63 | $9.65 | $8.12 | 34,762 |
| 2019-08-29 | $9.63 | $9.69 | $9.62 | $9.64 | $8.11 | 61,823 |
| 2019-08-28 | $9.59 | $9.64 | $9.56 | $9.62 | $8.09 | 71,895 |
| 2019-08-27 | $9.54 | $9.59 | $9.54 | $9.59 | $8.07 | 50,014 |
| 2019-08-26 | $9.65 | $9.71 | $9.53 | $9.53 | $8.02 | 102,698 |
| 2019-08-23 | $9.61 | $9.67 | $9.61 | $9.64 | $8.11 | 15,957 |
| 2019-08-22 | $9.65 | $9.68 | $9.64 | $9.66 | $8.12 | 77,761 |
| 2019-08-21 | $9.63 | $9.65 | $9.58 | $9.64 | $8.11 | 47,050 |
| 2019-08-20 | $9.54 | $9.59 | $9.54 | $9.59 | $8.07 | 44,070 |
| 2019-08-19 | $9.55 | $9.63 | $9.55 | $9.60 | $8.07 | 62,248 |
| 2019-08-16 | $9.61 | $9.64 | $9.52 | $9.53 | $8.02 | 127,090 |
| 2019-08-15 | $9.72 | $9.72 | $9.60 | $9.60 | $8.07 | 84,083 |
| 2019-08-14 | $9.71 | $9.81 | $9.64 | $9.70 | $8.16 | 90,714 |
| 2019-08-13 | $9.85 | $9.85 | $9.75 | $9.83 | $8.23 | 53,362 |
| 2019-08-12 | $9.81 | $9.87 | $9.78 | $9.83 | $8.23 | 61,340 |
| 2019-08-09 | $9.80 | $9.84 | $9.78 | $9.82 | $8.22 | 33,690 |
| 2019-08-08 | $9.73 | $9.81 | $9.73 | $9.80 | $8.20 | 10,729 |
| 2019-08-07 | $9.72 | $9.82 | $9.72 | $9.74 | $8.15 | 24,144 |
| 2019-08-06 | $9.72 | $9.79 | $9.67 | $9.74 | $8.15 | 25,219 |
| 2019-08-05 | $9.67 | $9.80 | $9.67 | $9.80 | $8.20 | 23,553 |
| 2019-08-02 | $9.73 | $9.76 | $9.70 | $9.75 | $8.16 | 35,374 |
| 2019-08-01 | $9.76 | $9.82 | $9.72 | $9.72 | $8.14 | 34,121 |
| 2019-07-31 | $9.86 | $9.86 | $9.75 | $9.78 | $8.19 | 58,366 |
| 2019-07-30 | $9.84 | $9.89 | $9.77 | $9.89 | $8.28 | 45,235 |
| 2019-07-29 | $9.81 | $9.84 | $9.77 | $9.77 | $8.18 | 52,329 |
| 2019-07-26 | $9.83 | $9.88 | $9.78 | $9.82 | $8.22 | 53,973 |
| 2019-07-25 | $9.77 | $9.85 | $9.74 | $9.82 | $8.22 | 64,166 |
| 2019-07-24 | $9.81 | $9.91 | $9.80 | $9.81 | $8.21 | 104,508 |
| 2019-07-23 | $9.71 | $9.81 | $9.71 | $9.80 | $8.20 | 65,953 |
| 2019-07-22 | $9.70 | $9.76 | $9.69 | $9.69 | $8.11 | 26,034 |
| 2019-07-19 | $9.77 | $9.79 | $9.71 | $9.71 | $8.13 | 44,256 |
| 2019-07-18 | $9.68 | $9.75 | $9.68 | $9.73 | $8.14 | 51,076 |
| 2019-07-17 | $9.70 | $9.75 | $9.70 | $9.71 | $8.13 | 27,693 |
| 2019-07-16 | $9.75 | $9.75 | $9.67 | $9.68 | $8.10 | 40,609 |
| 2019-07-15 | $9.71 | $9.74 | $9.66 | $9.70 | $8.12 | 23,712 |
| 2019-07-12 | $9.67 | $9.73 | $9.67 | $9.69 | $8.11 | 34,056 |
| 2019-07-11 | $9.75 | $9.75 | $9.70 | $9.71 | $8.09 | 27,549 |
| 2019-07-10 | $9.78 | $9.78 | $9.70 | $9.75 | $8.12 | 68,840 |
| 2019-07-09 | $9.68 | $9.78 | $9.64 | $9.70 | $8.08 | 77,147 |
| 2019-07-08 | $9.61 | $9.69 | $9.61 | $9.64 | $8.03 | 46,702 |
| 2019-07-05 | $9.68 | $9.70 | $9.60 | $9.60 | $8.00 | 46,066 |
| 2019-07-03 | $9.66 | $9.72 | $9.66 | $9.67 | $8.06 | 16,666 |
| 2019-07-02 | $9.64 | $9.67 | $9.64 | $9.67 | $8.06 | 39,591 |
| 2019-07-01 | $9.69 | $9.70 | $9.65 | $9.65 | $8.04 | 63,257 |
| 2019-06-28 | $9.85 | $9.85 | $9.55 | $9.55 | $7.96 | 274,078 |
| 2019-06-27 | $9.78 | $9.84 | $9.73 | $9.77 | $8.14 | 67,535 |
| 2019-06-26 | $9.77 | $9.87 | $9.77 | $9.87 | $8.22 | 23,766 |
| 2019-06-25 | $9.79 | $9.81 | $9.75 | $9.78 | $8.15 | 39,912 |
| 2019-06-24 | $9.79 | $9.88 | $9.79 | $9.80 | $8.16 | 26,886 |
| 2019-06-21 | $9.80 | $9.85 | $9.78 | $9.82 | $8.18 | 24,055 |
| 2019-06-20 | $9.87 | $9.90 | $9.81 | $9.82 | $8.18 | 36,861 |
| 2019-06-19 | $9.81 | $9.89 | $9.80 | $9.86 | $8.21 | 26,600 |
| 2019-06-18 | $9.78 | $9.93 | $9.78 | $9.85 | $8.20 | 69,994 |
| 2019-06-17 | $9.81 | $9.85 | $9.75 | $9.78 | $8.15 | 25,663 |
| 2019-06-14 | $9.72 | $9.89 | $9.72 | $9.89 | $8.24 | 36,904 |
| 2019-06-13 | $9.80 | $9.83 | $9.76 | $9.78 | $8.15 | 26,649 |
| 2019-06-12 | $9.80 | $9.82 | $9.76 | $9.82 | $8.14 | 22,939 |
| 2019-06-11 | $9.80 | $9.83 | $9.80 | $9.81 | $8.13 | 16,081 |
| 2019-06-10 | $9.80 | $9.83 | $9.80 | $9.80 | $8.12 | 12,614 |
| 2019-06-07 | $9.79 | $9.83 | $9.79 | $9.83 | $8.15 | 6,041 |
| 2019-06-06 | $9.74 | $9.83 | $9.74 | $9.82 | $8.14 | 26,230 |
| 2019-06-05 | $9.67 | $9.75 | $9.67 | $9.75 | $8.08 | 16,355 |
| 2019-06-04 | $9.64 | $9.71 | $9.64 | $9.67 | $8.02 | 18,758 |
| 2019-06-03 | $9.71 | $9.71 | $9.63 | $9.63 | $7.98 | 52,574 |
| 2019-05-31 | $9.61 | $9.71 | $9.61 | $9.71 | $8.05 | 22,669 |
| 2019-05-30 | $9.63 | $9.78 | $9.60 | $9.64 | $7.99 | 39,358 |
| 2019-05-29 | $9.78 | $9.78 | $9.55 | $9.57 | $7.93 | 71,596 |
| 2019-05-28 | $9.72 | $9.76 | $9.65 | $9.67 | $8.02 | 45,498 |
| 2019-05-24 | $9.70 | $9.79 | $9.70 | $9.70 | $8.04 | 35,042 |
| 2019-05-23 | $9.54 | $9.71 | $9.54 | $9.70 | $8.04 | 60,025 |
| 2019-05-22 | $9.73 | $9.76 | $9.67 | $9.67 | $8.02 | 37,890 |
| 2019-05-21 | $9.81 | $9.83 | $9.69 | $9.72 | $8.06 | 57,048 |
| 2019-05-20 | $9.76 | $9.88 | $9.76 | $9.81 | $8.13 | 28,521 |
| 2019-05-17 | $9.77 | $9.84 | $9.77 | $9.80 | $8.12 | 13,364 |
| 2019-05-16 | $9.87 | $9.90 | $9.76 | $9.77 | $8.10 | 27,089 |
| 2019-05-15 | $9.92 | $9.93 | $9.85 | $9.88 | $8.19 | 44,859 |
| 2019-05-14 | $9.76 | $9.94 | $9.76 | $9.93 | $8.23 | 72,462 |
| 2019-05-13 | $9.78 | $9.85 | $9.78 | $9.83 | $8.11 | 20,235 |
| 2019-05-10 | $9.83 | $9.88 | $9.77 | $9.85 | $8.13 | 13,968 |
| 2019-05-09 | $9.70 | $9.85 | $9.62 | $9.79 | $8.08 | 37,463 |
| 2019-05-08 | $9.78 | $9.89 | $9.74 | $9.75 | $8.04 | 56,945 |
| 2019-05-07 | $9.86 | $9.86 | $9.75 | $9.78 | $8.07 | 37,437 |
| 2019-05-06 | $9.80 | $9.83 | $9.73 | $9.83 | $8.11 | 31,680 |
| 2019-05-03 | $9.80 | $9.88 | $9.80 | $9.82 | $8.10 | 13,446 |
| 2019-05-02 | $9.75 | $9.85 | $9.72 | $9.80 | $8.09 | 35,084 |
| 2019-05-01 | $9.80 | $9.80 | $9.73 | $9.73 | $8.03 | 59,173 |
| 2019-04-30 | $9.70 | $9.76 | $9.65 | $9.76 | $8.05 | 77,611 |
| 2019-04-29 | $9.74 | $9.74 | $9.71 | $9.72 | $8.02 | 26,991 |
| 2019-04-26 | $9.69 | $9.73 | $9.65 | $9.67 | $7.98 | 37,491 |
| 2019-04-25 | $9.75 | $9.77 | $9.69 | $9.70 | $8.00 | 52,048 |
| 2019-04-24 | $9.79 | $9.79 | $9.71 | $9.71 | $8.01 | 21,377 |
| 2019-04-23 | $9.73 | $9.76 | $9.70 | $9.71 | $8.01 | 54,810 |
| 2019-04-22 | $9.85 | $9.85 | $9.72 | $9.72 | $8.02 | 33,353 |
| 2019-04-18 | $9.84 | $9.99 | $9.73 | $9.88 | $8.15 | 55,262 |
| 2019-04-17 | $9.82 | $9.92 | $9.74 | $9.87 | $8.14 | 56,044 |
| 2019-04-16 | $9.75 | $9.81 | $9.72 | $9.75 | $8.04 | 41,737 |
| 2019-04-15 | $9.82 | $9.82 | $9.78 | $9.78 | $8.07 | 31,841 |
| 2019-04-12 | $9.79 | $9.79 | $9.70 | $9.72 | $8.02 | 32,840 |
| 2019-04-11 | $9.85 | $9.88 | $9.82 | $9.84 | $8.08 | 29,404 |
| 2019-04-10 | $9.88 | $9.88 | $9.82 | $9.84 | $8.08 | 27,704 |
| 2019-04-09 | $9.80 | $9.90 | $9.80 | $9.82 | $8.06 | 35,992 |
| 2019-04-08 | $9.80 | $9.86 | $9.64 | $9.85 | $8.09 | 37,461 |
| 2019-04-05 | $9.70 | $9.95 | $9.68 | $9.81 | $8.06 | 42,614 |
| 2019-04-04 | $9.71 | $9.73 | $9.61 | $9.66 | $7.93 | 50,090 |
| 2019-04-03 | $9.67 | $9.78 | $9.65 | $9.68 | $7.95 | 63,249 |
| 2019-04-02 | $9.66 | $9.67 | $9.64 | $9.67 | $7.94 | 27,187 |
| 2019-04-01 | $9.68 | $9.68 | $9.60 | $9.66 | $7.93 | 18,078 |
| 2019-03-29 | $9.54 | $9.68 | $9.52 | $9.64 | $7.92 | 39,466 |
| 2019-03-28 | $9.51 | $9.54 | $9.50 | $9.52 | $7.82 | 53,287 |
| 2019-03-27 | $9.52 | $9.55 | $9.50 | $9.55 | $7.84 | 34,349 |
| 2019-03-26 | $9.50 | $9.52 | $9.48 | $9.50 | $7.80 | 35,690 |
| 2019-03-25 | $9.52 | $9.53 | $9.48 | $9.49 | $7.79 | 27,227 |
| 2019-03-22 | $9.52 | $9.54 | $9.50 | $9.51 | $7.81 | 49,812 |
| 2019-03-21 | $9.56 | $9.58 | $9.52 | $9.52 | $7.82 | 26,068 |
| 2019-03-20 | $9.58 | $9.62 | $9.51 | $9.51 | $7.81 | 42,498 |
| 2019-03-19 | $9.65 | $9.65 | $9.53 | $9.55 | $7.84 | 61,925 |
| 2019-03-18 | $9.52 | $9.68 | $9.52 | $9.61 | $7.89 | 41,408 |
| 2019-03-15 | $9.62 | $9.63 | $9.49 | $9.54 | $7.83 | 37,184 |
| 2019-03-14 | $9.68 | $9.68 | $9.52 | $9.63 | $7.91 | 40,658 |
| 2019-03-13 | $9.54 | $9.59 | $9.54 | $9.59 | $7.84 | 21,651 |
| 2019-03-12 | $9.56 | $9.58 | $9.52 | $9.55 | $7.80 | 27,457 |
| 2019-03-11 | $9.60 | $9.68 | $9.47 | $9.48 | $7.75 | 57,863 |
| 2019-03-08 | $9.59 | $9.63 | $9.56 | $9.62 | $7.86 | 65,172 |
| 2019-03-07 | $9.59 | $9.59 | $9.47 | $9.59 | $7.84 | 39,477 |
| 2019-03-06 | $9.53 | $9.53 | $9.49 | $9.53 | $7.79 | 38,297 |
| 2019-03-05 | $9.51 | $9.54 | $9.48 | $9.49 | $7.75 | 39,953 |
| 2019-03-04 | $9.53 | $9.56 | $9.49 | $9.49 | $7.75 | 26,610 |
| 2019-03-01 | $9.56 | $9.62 | $9.48 | $9.51 | $7.77 | 43,805 |
| 2019-02-28 | $9.46 | $9.51 | $9.46 | $9.50 | $7.76 | 31,990 |
| 2019-02-27 | $9.60 | $9.60 | $9.42 | $9.47 | $7.74 | 44,571 |
| 2019-02-26 | $9.52 | $9.55 | $9.46 | $9.55 | $7.80 | 38,423 |
| 2019-02-25 | $9.53 | $9.53 | $9.46 | $9.49 | $7.75 | 31,399 |
| 2019-02-22 | $9.60 | $9.68 | $9.44 | $9.45 | $7.72 | 78,619 |
| 2019-02-21 | $9.52 | $9.57 | $9.47 | $9.47 | $7.74 | 58,463 |
| 2019-02-20 | $9.50 | $9.55 | $9.47 | $9.55 | $7.80 | 32,776 |
| 2019-02-19 | $9.54 | $9.54 | $9.41 | $9.41 | $7.69 | 34,317 |
| 2019-02-15 | $9.57 | $9.64 | $9.45 | $9.46 | $7.73 | 35,795 |
| 2019-02-14 | $9.61 | $9.66 | $9.47 | $9.53 | $7.79 | 27,299 |
| 2019-02-13 | $9.52 | $9.65 | $9.48 | $9.55 | $7.77 | 43,691 |
| 2019-02-12 | $9.46 | $9.68 | $9.46 | $9.59 | $7.80 | 67,339 |
| 2019-02-11 | $9.49 | $9.65 | $9.43 | $9.43 | $7.67 | 68,333 |
| 2019-02-08 | $9.48 | $9.48 | $9.41 | $9.41 | $7.65 | 42,672 |
| 2019-02-07 | $9.66 | $9.66 | $9.42 | $9.43 | $7.67 | 83,871 |
| 2019-02-06 | $9.60 | $9.62 | $9.50 | $9.54 | $7.76 | 59,499 |
| 2019-02-05 | $9.55 | $9.65 | $9.45 | $9.64 | $7.84 | 134,148 |
| 2019-02-04 | $9.50 | $9.55 | $9.44 | $9.53 | $7.75 | 85,119 |
| 2019-02-01 | $9.50 | $9.60 | $9.39 | $9.58 | $7.79 | 51,912 |
| 2019-01-31 | $9.41 | $9.45 | $9.38 | $9.44 | $7.68 | 68,418 |
| 2019-01-30 | $9.42 | $9.62 | $9.32 | $9.46 | $7.69 | 107,720 |
| 2019-01-29 | $9.35 | $9.42 | $9.35 | $9.37 | $7.62 | 65,219 |
| 2019-01-28 | $9.25 | $9.42 | $9.23 | $9.39 | $7.64 | 68,072 |
| 2019-01-25 | $9.20 | $9.30 | $9.15 | $9.26 | $7.53 | 81,415 |
| 2019-01-24 | $9.25 | $9.25 | $9.10 | $9.21 | $7.49 | 74,319 |
| 2019-01-23 | $9.13 | $9.21 | $9.11 | $9.18 | $7.46 | 89,013 |
| 2019-01-22 | $9.13 | $9.15 | $9.11 | $9.14 | $7.43 | 86,621 |
| 2019-01-18 | $9.24 | $9.24 | $9.10 | $9.10 | $7.40 | 71,643 |
| 2019-01-17 | $9.27 | $9.27 | $9.12 | $9.24 | $7.51 | 34,296 |
| 2019-01-16 | $9.16 | $9.28 | $9.12 | $9.25 | $7.52 | 70,860 |
| 2019-01-15 | $8.98 | $9.24 | $8.98 | $9.22 | $7.50 | 78,276 |
| 2019-01-14 | $8.92 | $9.18 | $8.92 | $9.01 | $7.33 | 34,894 |
| 2019-01-11 | $9.07 | $9.07 | $8.92 | $9.03 | $7.30 | 70,609 |
| 2019-01-10 | $9.05 | $9.20 | $8.97 | $8.98 | $7.26 | 130,229 |
| 2019-01-09 | $8.96 | $9.03 | $8.87 | $9.01 | $7.29 | 90,193 |
| 2019-01-08 | $8.80 | $8.99 | $8.67 | $8.94 | $7.23 | 117,729 |
| 2019-01-07 | $8.69 | $8.81 | $8.69 | $8.80 | $7.12 | 84,585 |
| 2019-01-04 | $8.64 | $8.81 | $8.62 | $8.62 | $6.97 | 76,225 |
| 2019-01-03 | $8.59 | $8.61 | $8.43 | $8.57 | $6.93 | 57,386 |
| 2019-01-02 | $8.42 | $8.57 | $8.42 | $8.55 | $6.92 | 37,730 |
| 2018-12-31 | $8.52 | $8.80 | $8.39 | $8.46 | $6.84 | 317,330 |
| 2018-12-28 | $8.54 | $8.55 | $8.23 | $8.50 | $6.88 | 365,212 |
| 2018-12-27 | $8.73 | $8.79 | $8.37 | $8.55 | $6.92 | 177,967 |
| 2018-12-26 | $8.54 | $8.84 | $8.54 | $8.71 | $7.05 | 90,293 |
| 2018-12-24 | $8.51 | $8.64 | $8.41 | $8.63 | $6.98 | 66,780 |
| 2018-12-21 | $8.44 | $8.68 | $8.38 | $8.51 | $6.88 | 128,461 |
| 2018-12-20 | $8.70 | $8.81 | $8.36 | $8.44 | $6.83 | 195,758 |
| 2018-12-19 | $8.74 | $8.86 | $8.70 | $8.76 | $7.09 | 131,986 |
| 2018-12-18 | $8.84 | $8.86 | $8.74 | $8.84 | $7.15 | 169,848 |
| 2018-12-17 | $9.00 | $9.00 | $8.75 | $8.79 | $7.11 | 126,795 |
| 2018-12-14 | $9.01 | $9.06 | $8.95 | $8.95 | $7.24 | 136,482 |
| 2018-12-13 | $9.08 | $9.09 | $8.97 | $9.00 | $7.28 | 87,797 |
| 2018-12-12 | $9.16 | $9.20 | $9.10 | $9.15 | $7.36 | 81,487 |
| 2018-12-11 | $9.30 | $9.33 | $9.06 | $9.18 | $7.39 | 80,273 |
| 2018-12-10 | $9.38 | $9.38 | $9.12 | $9.26 | $7.45 | 79,281 |
| 2018-12-07 | $9.34 | $9.39 | $9.18 | $9.31 | $7.49 | 40,281 |
| 2018-12-06 | $9.17 | $9.34 | $9.00 | $9.26 | $7.45 | 138,827 |
| 2018-12-04 | $9.20 | $9.20 | $9.08 | $9.14 | $7.36 | 101,825 |
| 2018-12-03 | $9.19 | $9.19 | $9.13 | $9.19 | $7.40 | 71,508 |
| 2018-11-30 | $9.08 | $9.12 | $9.02 | $9.08 | $7.31 | 63,303 |
| 2018-11-29 | $9.10 | $9.19 | $9.01 | $9.08 | $7.30 | 54,057 |
| 2018-11-28 | $9.02 | $9.10 | $9.01 | $9.10 | $7.32 | 88,278 |
| 2018-11-27 | $9.07 | $9.08 | $8.97 | $9.07 | $7.30 | 63,835 |
| 2018-11-26 | $9.12 | $9.12 | $8.91 | $9.09 | $7.31 | 144,591 |
| 2018-11-23 | $9.17 | $9.17 | $9.00 | $9.15 | $7.36 | 7,443 |
| 2018-11-21 | $8.91 | $9.19 | $8.90 | $9.19 | $7.40 | 71,581 |
| 2018-11-20 | $9.20 | $9.20 | $8.86 | $8.87 | $7.13 | 112,923 |
| 2018-11-19 | $9.40 | $9.40 | $9.18 | $9.26 | $7.45 | 56,588 |
| 2018-11-16 | $9.48 | $9.48 | $9.35 | $9.42 | $7.58 | 35,177 |
| 2018-11-15 | $9.40 | $9.60 | $9.40 | $9.41 | $7.57 | 44,804 |
| 2018-11-14 | $9.36 | $9.43 | $9.36 | $9.39 | $7.56 | 60,743 |
| 2018-11-13 | $9.40 | $9.42 | $9.36 | $9.37 | $7.50 | 69,293 |
| 2018-11-12 | $9.39 | $9.40 | $9.36 | $9.39 | $7.52 | 33,736 |
| 2018-11-09 | $9.39 | $9.49 | $9.36 | $9.39 | $7.52 | 32,458 |
| 2018-11-08 | $9.50 | $9.51 | $9.37 | $9.41 | $7.53 | 43,155 |
| 2018-11-07 | $9.51 | $9.59 | $9.49 | $9.51 | $7.61 | 57,184 |
| 2018-11-06 | $9.50 | $9.55 | $9.48 | $9.48 | $7.59 | 35,708 |
| 2018-11-05 | $9.59 | $9.59 | $9.49 | $9.53 | $7.63 | 31,411 |
| 2018-11-02 | $9.59 | $9.60 | $9.45 | $9.56 | $7.65 | 18,218 |
| 2018-11-01 | $9.52 | $9.53 | $9.42 | $9.53 | $7.63 | 22,606 |
| 2018-10-31 | $9.37 | $9.52 | $9.37 | $9.44 | $7.56 | 20,592 |
| 2018-10-30 | $9.46 | $9.47 | $9.30 | $9.40 | $7.53 | 86,939 |
| 2018-10-29 | $9.36 | $9.45 | $9.27 | $9.44 | $7.56 | 47,549 |
| 2018-10-26 | $9.44 | $9.44 | $9.31 | $9.35 | $7.49 | 20,989 |
| 2018-10-25 | $9.30 | $9.53 | $9.27 | $9.53 | $7.63 | 86,588 |
| 2018-10-24 | $9.33 | $9.33 | $9.28 | $9.32 | $7.46 | 49,670 |
| 2018-10-23 | $9.25 | $9.34 | $9.25 | $9.28 | $7.43 | 36,706 |
| 2018-10-22 | $9.26 | $9.34 | $9.25 | $9.30 | $7.45 | 49,403 |
| 2018-10-19 | $9.29 | $9.32 | $9.24 | $9.27 | $7.42 | 73,058 |
| 2018-10-18 | $9.32 | $9.38 | $9.25 | $9.30 | $7.45 | 58,547 |
| 2018-10-17 | $9.38 | $9.43 | $9.34 | $9.34 | $7.48 | 37,692 |
| 2018-10-16 | $9.33 | $9.38 | $9.32 | $9.36 | $7.49 | 34,330 |
| 2018-10-15 | $9.30 | $9.35 | $9.30 | $9.34 | $7.48 | 51,825 |
| 2018-10-12 | $9.41 | $9.41 | $9.27 | $9.30 | $7.45 | 74,847 |
| 2018-10-11 | $9.36 | $9.48 | $9.33 | $9.35 | $7.45 | 96,438 |
| 2018-10-10 | $9.36 | $9.43 | $9.36 | $9.36 | $7.46 | 37,809 |
| 2018-10-09 | $9.42 | $9.42 | $9.36 | $9.38 | $7.47 | 37,655 |
| 2018-10-08 | $9.35 | $9.41 | $9.34 | $9.37 | $7.46 | 53,232 |
| 2018-10-05 | $9.38 | $9.38 | $9.32 | $9.32 | $7.43 | 26,733 |
| 2018-10-04 | $9.46 | $9.46 | $9.32 | $9.33 | $7.43 | 58,736 |
| 2018-10-03 | $9.50 | $9.55 | $9.46 | $9.48 | $7.55 | 42,545 |
| 2018-10-02 | $9.49 | $9.52 | $9.49 | $9.49 | $7.56 | 56,326 |
| 2018-10-01 | $9.66 | $9.66 | $9.49 | $9.52 | $7.58 | 58,849 |
| 2018-09-28 | $9.72 | $9.73 | $9.55 | $9.55 | $7.61 | 37,954 |
| 2018-09-27 | $9.74 | $9.74 | $9.65 | $9.65 | $7.69 | 16,994 |
| 2018-09-26 | $9.74 | $9.74 | $9.67 | $9.73 | $7.75 | 41,557 |
| 2018-09-25 | $9.65 | $9.67 | $9.59 | $9.64 | $7.68 | 38,003 |
| 2018-09-24 | $9.52 | $9.59 | $9.50 | $9.59 | $7.64 | 28,356 |
| 2018-09-21 | $9.55 | $9.72 | $9.51 | $9.51 | $7.58 | 44,643 |
| 2018-09-20 | $9.58 | $9.59 | $9.50 | $9.51 | $7.58 | 62,186 |
| 2018-09-19 | $9.54 | $9.55 | $9.52 | $9.55 | $7.61 | 29,087 |
| 2018-09-18 | $9.55 | $9.56 | $9.53 | $9.56 | $7.62 | 23,077 |
| 2018-09-17 | $9.61 | $9.61 | $9.50 | $9.55 | $7.61 | 61,637 |
| 2018-09-14 | $9.58 | $9.65 | $9.58 | $9.65 | $7.69 | 10,521 |
| 2018-09-13 | $9.58 | $9.59 | $9.54 | $9.58 | $7.63 | 29,716 |
| 2018-09-12 | $9.68 | $9.68 | $9.55 | $9.59 | $7.60 | 51,696 |
| 2018-09-11 | $9.75 | $9.75 | $9.60 | $9.60 | $7.61 | 28,482 |
| 2018-09-10 | $9.61 | $9.83 | $9.56 | $9.77 | $7.75 | 76,192 |
| 2018-09-07 | $9.65 | $9.67 | $9.60 | $9.65 | $7.65 | 18,374 |
| 2018-09-06 | $9.59 | $9.73 | $9.58 | $9.64 | $7.64 | 55,667 |
| 2018-09-05 | $9.58 | $9.60 | $9.56 | $9.58 | $7.59 | 20,183 |
| 2018-09-04 | $9.59 | $9.59 | $9.54 | $9.59 | $7.60 | 42,824 |
| 2018-08-31 | $9.50 | $9.56 | $9.50 | $9.56 | $7.58 | 35,107 |
| 2018-08-30 | $9.56 | $9.56 | $9.49 | $9.53 | $7.55 | 35,770 |
| 2018-08-29 | $9.62 | $9.62 | $9.50 | $9.50 | $7.53 | 93,132 |
| 2018-08-28 | $9.64 | $9.67 | $9.57 | $9.62 | $7.63 | 70,201 |
| 2018-08-27 | $9.62 | $9.64 | $9.60 | $9.62 | $7.63 | 38,017 |
| 2018-08-24 | $9.64 | $9.64 | $9.53 | $9.60 | $7.61 | 66,128 |
| 2018-08-23 | $9.59 | $9.63 | $9.55 | $9.55 | $7.57 | 39,473 |
| 2018-08-22 | $9.59 | $9.59 | $9.52 | $9.53 | $7.56 | 30,315 |
| 2018-08-21 | $9.57 | $9.64 | $9.55 | $9.55 | $7.57 | 51,435 |
| 2018-08-20 | $9.54 | $9.63 | $9.53 | $9.63 | $7.63 | 25,891 |
| 2018-08-17 | $9.64 | $9.64 | $9.52 | $9.52 | $7.55 | 38,779 |
| 2018-08-16 | $9.60 | $9.64 | $9.55 | $9.64 | $7.64 | 42,079 |
| 2018-08-15 | $9.48 | $9.64 | $9.44 | $9.62 | $7.63 | 149,855 |
| 2018-08-14 | $9.37 | $9.49 | $9.37 | $9.47 | $7.51 | 30,211 |
| 2018-08-13 | $9.46 | $9.48 | $9.43 | $9.47 | $7.47 | 42,131 |
| 2018-08-10 | $9.48 | $9.50 | $9.45 | $9.47 | $7.47 | 22,666 |
| 2018-08-09 | $9.43 | $9.46 | $9.42 | $9.46 | $7.46 | 45,214 |
| 2018-08-08 | $9.40 | $9.41 | $9.39 | $9.41 | $7.42 | 32,105 |
| 2018-08-07 | $9.43 | $9.43 | $9.37 | $9.37 | $7.39 | 72,636 |
| 2018-08-06 | $9.42 | $9.45 | $9.41 | $9.44 | $7.45 | 50,561 |
| 2018-08-03 | $9.40 | $9.43 | $9.36 | $9.42 | $7.43 | 68,832 |
| 2018-08-02 | $9.49 | $9.51 | $9.36 | $9.42 | $7.43 | 70,190 |
| 2018-08-01 | $9.54 | $9.54 | $9.46 | $9.50 | $7.49 | 29,094 |
| 2018-07-31 | $9.40 | $9.46 | $9.40 | $9.45 | $7.45 | 53,508 |
| 2018-07-30 | $9.43 | $9.43 | $9.38 | $9.42 | $7.43 | 61,696 |
| 2018-07-27 | $9.41 | $9.41 | $9.38 | $9.40 | $7.42 | 29,231 |
| 2018-07-26 | $9.48 | $9.48 | $9.37 | $9.42 | $7.43 | 49,840 |
| 2018-07-25 | $9.42 | $9.46 | $9.38 | $9.38 | $7.40 | 69,473 |
| 2018-07-24 | $9.53 | $9.58 | $9.47 | $9.47 | $7.47 | 69,067 |
| 2018-07-23 | $9.41 | $9.55 | $9.41 | $9.55 | $7.53 | 57,537 |
| 2018-07-20 | $9.44 | $9.48 | $9.43 | $9.48 | $7.48 | 34,669 |
| 2018-07-19 | $9.44 | $9.49 | $9.43 | $9.44 | $7.45 | 37,436 |
| 2018-07-18 | $9.45 | $9.45 | $9.39 | $9.44 | $7.45 | 33,016 |
| 2018-07-17 | $9.44 | $9.44 | $9.39 | $9.40 | $7.42 | 41,214 |
| 2018-07-16 | $9.37 | $9.45 | $9.37 | $9.43 | $7.44 | 51,192 |
| 2018-07-13 | $9.56 | $9.57 | $9.31 | $9.46 | $7.46 | 19,887 |
| 2018-07-12 | $9.50 | $9.60 | $9.50 | $9.60 | $7.57 | 27,667 |
| 2018-07-11 | $9.52 | $9.59 | $9.49 | $9.54 | $7.49 | 17,958 |
| 2018-07-10 | $9.50 | $9.54 | $9.46 | $9.49 | $7.45 | 94,005 |
| 2018-07-09 | $9.60 | $9.60 | $9.55 | $9.58 | $7.52 | 28,063 |
| 2018-07-06 | $9.55 | $9.60 | $9.50 | $9.56 | $7.50 | 18,169 |
| 2018-07-05 | $9.55 | $9.60 | $9.55 | $9.59 | $7.53 | 25,832 |
| 2018-07-03 | $9.55 | $9.55 | $9.51 | $9.53 | $7.48 | 15,295 |
| 2018-07-02 | $9.57 | $9.57 | $9.44 | $9.54 | $7.49 | 50,099 |
| 2018-06-29 | $9.42 | $9.44 | $9.38 | $9.44 | $7.41 | 71,982 |
| 2018-06-28 | $9.40 | $9.40 | $9.36 | $9.40 | $7.38 | 26,357 |
| 2018-06-27 | $9.33 | $9.38 | $9.31 | $9.38 | $7.36 | 40,585 |
| 2018-06-26 | $9.30 | $9.33 | $9.30 | $9.31 | $7.31 | 66,478 |
| 2018-06-25 | $9.36 | $9.39 | $9.27 | $9.28 | $7.29 | 112,612 |
| 2018-06-22 | $9.41 | $9.41 | $9.32 | $9.35 | $7.34 | 81,606 |
| 2018-06-21 | $9.34 | $9.41 | $9.34 | $9.34 | $7.33 | 56,695 |
| 2018-06-20 | $9.36 | $9.38 | $9.33 | $9.34 | $7.33 | 67,197 |
| 2018-06-19 | $9.39 | $9.40 | $9.33 | $9.33 | $7.32 | 71,274 |
| 2018-06-18 | $9.40 | $9.40 | $9.38 | $9.39 | $7.37 | 28,616 |
| 2018-06-15 | $9.36 | $9.42 | $9.36 | $9.42 | $7.40 | 53,171 |
| 2018-06-14 | $9.38 | $9.38 | $9.35 | $9.37 | $7.36 | 45,582 |
| 2018-06-13 | $9.37 | $9.41 | $9.34 | $9.40 | $7.34 | 59,629 |
| 2018-06-12 | $9.32 | $9.37 | $9.32 | $9.33 | $7.29 | 55,451 |
| 2018-06-11 | $9.39 | $9.39 | $9.30 | $9.31 | $7.27 | 61,991 |
| 2018-06-08 | $9.38 | $9.39 | $9.35 | $9.36 | $7.31 | 15,628 |
| 2018-06-07 | $9.39 | $9.40 | $9.34 | $9.34 | $7.30 | 48,468 |
| 2018-06-06 | $9.33 | $9.37 | $9.32 | $9.34 | $7.30 | 28,490 |
| 2018-06-05 | $9.32 | $9.35 | $9.31 | $9.32 | $7.28 | 33,950 |
| 2018-06-04 | $9.37 | $9.37 | $9.32 | $9.33 | $7.29 | 43,676 |
| 2018-06-01 | $9.37 | $9.37 | $9.31 | $9.35 | $7.30 | 50,618 |
| 2018-05-31 | $9.38 | $9.38 | $9.30 | $9.32 | $7.28 | 91,063 |
| 2018-05-30 | $9.36 | $9.38 | $9.31 | $9.33 | $7.29 | 74,880 |
| 2018-05-29 | $9.38 | $9.38 | $9.31 | $9.32 | $7.28 | 55,252 |
| 2018-05-25 | $9.41 | $9.41 | $9.36 | $9.36 | $7.31 | 35,917 |
| 2018-05-24 | $9.42 | $9.42 | $9.35 | $9.39 | $7.33 | 62,311 |
| 2018-05-23 | $9.42 | $9.42 | $9.35 | $9.40 | $7.34 | 140,516 |
| 2018-05-22 | $9.44 | $9.47 | $9.35 | $9.40 | $7.34 | 169,583 |
| 2018-05-21 | $9.48 | $9.52 | $9.44 | $9.44 | $7.37 | 38,193 |
| 2018-05-18 | $9.48 | $9.52 | $9.47 | $9.51 | $7.43 | 27,977 |
| 2018-05-17 | $9.48 | $9.51 | $9.47 | $9.48 | $7.40 | 30,587 |
| 2018-05-16 | $9.49 | $9.52 | $9.48 | $9.48 | $7.40 | 49,521 |
| 2018-05-15 | $9.56 | $9.56 | $9.45 | $9.48 | $7.40 | 60,881 |
| 2018-05-14 | $9.57 | $9.58 | $9.55 | $9.57 | $7.48 | 39,685 |
| 2018-05-11 | $9.64 | $9.64 | $9.59 | $9.62 | $7.48 | 22,385 |
| 2018-05-10 | $9.54 | $9.64 | $9.54 | $9.59 | $7.45 | 66,040 |
| 2018-05-09 | $9.44 | $9.59 | $9.44 | $9.56 | $7.43 | 65,108 |
| 2018-05-08 | $9.56 | $9.56 | $9.42 | $9.44 | $7.34 | 56,515 |
| 2018-05-07 | $9.55 | $9.57 | $9.51 | $9.52 | $7.40 | 50,205 |
| 2018-05-04 | $9.58 | $9.58 | $9.52 | $9.52 | $7.40 | 46,774 |
| 2018-05-03 | $9.49 | $9.56 | $9.47 | $9.53 | $7.41 | 92,601 |
| 2018-05-02 | $9.60 | $9.60 | $9.53 | $9.54 | $7.42 | 44,009 |
| 2018-05-01 | $9.64 | $9.64 | $9.50 | $9.55 | $7.42 | 63,705 |
| 2018-04-30 | $9.51 | $9.56 | $9.50 | $9.54 | $7.42 | 58,084 |
| 2018-04-27 | $9.48 | $9.50 | $9.47 | $9.49 | $7.38 | 27,345 |
| 2018-04-26 | $9.45 | $9.61 | $9.45 | $9.57 | $7.44 | 51,999 |
| 2018-04-25 | $9.52 | $9.54 | $9.46 | $9.47 | $7.36 | 53,433 |
| 2018-04-24 | $9.55 | $9.57 | $9.52 | $9.56 | $7.43 | 23,049 |
| 2018-04-23 | $9.54 | $9.64 | $9.50 | $9.52 | $7.40 | 70,891 |
| 2018-04-20 | $9.58 | $9.62 | $9.50 | $9.50 | $7.38 | 56,759 |
| 2018-04-19 | $9.50 | $9.59 | $9.50 | $9.58 | $7.45 | 34,291 |
| 2018-04-18 | $9.51 | $9.54 | $9.51 | $9.54 | $7.42 | 38,302 |
| 2018-04-17 | $9.48 | $9.54 | $9.46 | $9.52 | $7.40 | 46,081 |
| 2018-04-16 | $9.42 | $9.49 | $9.42 | $9.46 | $7.35 | 36,515 |
| 2018-04-13 | $9.42 | $9.46 | $9.41 | $9.42 | $7.32 | 28,894 |
| 2018-04-12 | $9.49 | $9.50 | $9.42 | $9.47 | $7.36 | 68,217 |
| 2018-04-11 | $9.51 | $9.54 | $9.44 | $9.48 | $7.33 | 56,707 |
| 2018-04-10 | $9.55 | $9.64 | $9.43 | $9.49 | $7.34 | 71,059 |
| 2018-04-09 | $9.67 | $9.68 | $9.53 | $9.56 | $7.39 | 47,199 |
| 2018-04-06 | $9.56 | $9.63 | $9.50 | $9.59 | $7.42 | 54,200 |
| 2018-04-05 | $9.53 | $9.58 | $9.52 | $9.55 | $7.39 | 28,890 |
| 2018-04-04 | $9.66 | $9.73 | $9.47 | $9.49 | $7.34 | 66,849 |
| 2018-04-03 | $9.40 | $9.64 | $9.40 | $9.56 | $7.39 | 57,939 |
| 2018-04-02 | $9.67 | $9.67 | $9.32 | $9.40 | $7.27 | 64,460 |
| 2018-03-29 | $9.52 | $9.62 | $9.51 | $9.62 | $7.44 | 262,078 |
| 2018-03-28 | $9.43 | $9.55 | $9.42 | $9.53 | $7.37 | 195,479 |
| 2018-03-27 | $9.39 | $9.44 | $9.38 | $9.40 | $7.27 | 73,198 |
| 2018-03-26 | $9.43 | $9.44 | $9.34 | $9.37 | $7.25 | 104,422 |
| 2018-03-23 | $9.43 | $9.45 | $9.41 | $9.45 | $7.31 | 62,464 |
| 2018-03-22 | $9.43 | $9.45 | $9.36 | $9.42 | $7.29 | 90,161 |
| 2018-03-21 | $9.39 | $9.42 | $9.38 | $9.42 | $7.29 | 157,973 |
| 2018-03-20 | $9.42 | $9.45 | $9.31 | $9.35 | $7.23 | 112,402 |
| 2018-03-19 | $9.43 | $9.43 | $9.36 | $9.40 | $7.27 | 79,163 |
| 2018-03-16 | $9.44 | $9.46 | $9.40 | $9.42 | $7.29 | 87,569 |
| 2018-03-15 | $9.39 | $9.42 | $9.37 | $9.42 | $7.29 | 55,176 |
| 2018-03-14 | $9.39 | $9.40 | $9.35 | $9.40 | $7.27 | 48,403 |
| 2018-03-13 | $9.45 | $9.45 | $9.33 | $9.35 | $7.20 | 90,272 |
| 2018-03-12 | $9.47 | $9.47 | $9.42 | $9.42 | $7.25 | 27,170 |
| 2018-03-09 | $9.47 | $9.47 | $9.44 | $9.47 | $7.29 | 42,839 |
| 2018-03-08 | $9.46 | $9.50 | $9.37 | $9.41 | $7.24 | 108,651 |
| 2018-03-07 | $9.38 | $9.45 | $9.38 | $9.45 | $7.27 | 49,428 |
| 2018-03-06 | $9.35 | $9.37 | $9.32 | $9.36 | $7.20 | 65,382 |
| 2018-03-05 | $9.31 | $9.34 | $9.31 | $9.33 | $7.18 | 23,618 |
| 2018-03-02 | $9.34 | $9.34 | $9.30 | $9.33 | $7.18 | 44,077 |
| 2018-03-01 | $9.34 | $9.34 | $9.30 | $9.32 | $7.17 | 25,294 |
| 2018-02-28 | $9.33 | $9.37 | $9.29 | $9.31 | $7.17 | 73,559 |
| 2018-02-27 | $9.35 | $9.36 | $9.31 | $9.31 | $7.17 | 42,303 |
| 2018-02-26 | $9.35 | $9.35 | $9.32 | $9.35 | $7.20 | 62,809 |
| 2018-02-23 | $9.35 | $9.36 | $9.34 | $9.35 | $7.20 | 64,741 |
| 2018-02-22 | $9.34 | $9.35 | $9.33 | $9.35 | $7.20 | 71,290 |
| 2018-02-21 | $9.32 | $9.35 | $9.32 | $9.34 | $7.19 | 35,266 |
| 2018-02-20 | $9.34 | $9.34 | $9.30 | $9.33 | $7.18 | 20,042 |
| 2018-02-16 | $9.30 | $9.32 | $9.26 | $9.30 | $7.16 | 102,885 |
| 2018-02-15 | $9.31 | $9.35 | $9.31 | $9.32 | $7.17 | 63,022 |
| 2018-02-14 | $9.48 | $9.48 | $9.29 | $9.35 | $7.20 | 73,546 |
| 2018-02-13 | $9.41 | $9.41 | $9.35 | $9.41 | $7.20 | 27,621 |
| 2018-02-12 | $9.37 | $9.44 | $9.35 | $9.41 | $7.21 | 34,257 |
| 2018-02-09 | $9.40 | $9.40 | $9.30 | $9.35 | $7.16 | 70,882 |
| 2018-02-08 | $9.43 | $9.43 | $9.33 | $9.34 | $7.15 | 55,394 |
| 2018-02-07 | $9.50 | $9.54 | $9.35 | $9.42 | $7.21 | 99,530 |
| 2018-02-06 | $9.30 | $9.43 | $9.30 | $9.36 | $7.17 | 83,145 |
| 2018-02-05 | $9.50 | $9.50 | $9.30 | $9.31 | $7.13 | 97,508 |
| 2018-02-02 | $9.52 | $9.53 | $9.43 | $9.43 | $7.22 | 45,461 |
| 2018-02-01 | $9.46 | $9.55 | $9.46 | $9.50 | $7.27 | 42,909 |
| 2018-01-31 | $9.48 | $9.53 | $9.48 | $9.51 | $7.28 | 51,312 |
| 2018-01-30 | $9.44 | $9.50 | $9.44 | $9.47 | $7.25 | 123,028 |
| 2018-01-29 | $9.62 | $9.64 | $9.50 | $9.50 | $7.27 | 63,777 |
| 2018-01-26 | $9.62 | $9.63 | $9.61 | $9.63 | $7.37 | 55,402 |
| 2018-01-25 | $9.50 | $9.59 | $9.47 | $9.59 | $7.34 | 72,638 |
| 2018-01-24 | $9.47 | $9.55 | $9.47 | $9.51 | $7.28 | 132,682 |
| 2018-01-23 | $9.53 | $9.54 | $9.48 | $9.48 | $7.26 | 46,021 |
| 2018-01-22 | $9.43 | $9.55 | $9.43 | $9.49 | $7.27 | 123,782 |
| 2018-01-19 | $9.49 | $9.50 | $9.45 | $9.46 | $7.24 | 136,280 |
| 2018-01-18 | $9.45 | $9.54 | $9.45 | $9.49 | $7.27 | 118,501 |
| 2018-01-17 | $9.55 | $9.55 | $9.51 | $9.52 | $7.29 | 38,554 |
| 2018-01-16 | $9.57 | $9.59 | $9.51 | $9.51 | $7.28 | 58,216 |
| 2018-01-12 | $9.57 | $9.61 | $9.53 | $9.53 | $7.30 | 74,731 |
| 2018-01-11 | $9.53 | $9.58 | $9.53 | $9.58 | $7.34 | 53,609 |
| 2018-01-10 | $9.60 | $9.61 | $9.54 | $9.59 | $7.31 | 179,853 |
| 2018-01-09 | $9.64 | $9.71 | $9.61 | $9.61 | $7.32 | 115,275 |
| 2018-01-08 | $9.66 | $9.69 | $9.64 | $9.64 | $7.35 | 178,683 |
| 2018-01-05 | $9.64 | $9.70 | $9.64 | $9.67 | $7.37 | 101,366 |
| 2018-01-04 | $9.64 | $9.66 | $9.58 | $9.62 | $7.33 | 71,365 |
| 2018-01-03 | $9.63 | $9.66 | $9.59 | $9.63 | $7.34 | 111,027 |
| 2018-01-02 | $9.46 | $9.63 | $9.46 | $9.58 | $7.30 | 92,463 |
| 2017-12-29 | $9.59 | $9.59 | $9.44 | $9.49 | $7.23 | 756,118 |
| 2017-12-28 | $9.61 | $9.66 | $9.51 | $9.58 | $7.30 | 314,964 |
| 2017-12-27 | $9.67 | $9.70 | $9.60 | $9.64 | $7.35 | 108,966 |
| 2017-12-26 | $9.58 | $9.65 | $9.51 | $9.63 | $7.34 | 93,017 |
| 2017-12-22 | $9.66 | $9.68 | $9.60 | $9.66 | $7.36 | 75,036 |
| 2017-12-21 | $9.75 | $9.78 | $9.58 | $9.63 | $7.34 | 97,548 |
| 2017-12-20 | $9.59 | $9.98 | $9.50 | $9.70 | $7.39 | 92,262 |
| 2017-12-19 | $9.71 | $9.71 | $9.55 | $9.60 | $7.32 | 204,116 |
| 2017-12-18 | $9.75 | $9.75 | $9.66 | $9.67 | $7.37 | 72,394 |
| 2017-12-15 | $9.76 | $9.78 | $9.73 | $9.74 | $7.42 | 52,971 |
| 2017-12-14 | $9.97 | $9.97 | $9.68 | $9.76 | $7.44 | 120,967 |
| 2017-12-13 | $9.97 | $9.97 | $9.90 | $9.93 | $7.53 | 17,357 |
| 2017-12-12 | $9.95 | $9.97 | $9.92 | $9.92 | $7.52 | 23,205 |
| 2017-12-11 | $10.01 | $10.01 | $9.96 | $9.96 | $7.55 | 26,331 |
| 2017-12-08 | $10.00 | $10.04 | $9.97 | $10.04 | $7.61 | 46,600 |
| 2017-12-07 | $9.94 | $9.97 | $9.94 | $9.97 | $7.56 | 20,681 |
| 2017-12-06 | $9.82 | $9.90 | $9.82 | $9.90 | $7.51 | 36,700 |
| 2017-12-05 | $9.90 | $9.92 | $9.78 | $9.83 | $7.45 | 51,323 |
| 2017-12-04 | $10.07 | $10.07 | $9.85 | $9.88 | $7.49 | 30,058 |
| 2017-12-01 | $9.85 | $9.93 | $9.85 | $9.93 | $7.53 | 43,299 |
| 2017-11-30 | $9.75 | $9.81 | $9.70 | $9.81 | $7.44 | 66,095 |
| 2017-11-29 | $9.98 | $9.98 | $9.75 | $9.76 | $7.40 | 52,607 |
| 2017-11-28 | $9.90 | $9.91 | $9.87 | $9.88 | $7.49 | 26,083 |
| 2017-11-27 | $9.81 | $9.85 | $9.80 | $9.84 | $7.46 | 37,171 |
| 2017-11-24 | $9.82 | $9.84 | $9.82 | $9.82 | $7.45 | 12,423 |
| 2017-11-22 | $9.93 | $9.93 | $9.81 | $9.85 | $7.47 | 30,624 |
| 2017-11-21 | $9.75 | $9.96 | $9.68 | $9.94 | $7.54 | 78,881 |
| 2017-11-20 | $9.80 | $9.82 | $9.72 | $9.72 | $7.37 | 44,530 |
| 2017-11-17 | $9.71 | $9.80 | $9.71 | $9.76 | $7.40 | 54,029 |
| 2017-11-16 | $9.86 | $9.86 | $9.71 | $9.71 | $7.36 | 123,509 |
| 2017-11-15 | $9.91 | $9.92 | $9.86 | $9.86 | $7.48 | 45,311 |
| 2017-11-14 | $9.91 | $9.97 | $9.87 | $9.91 | $7.52 | 12,100 |
| 2017-11-13 | $9.97 | $9.98 | $9.96 | $9.97 | $7.52 | 20,069 |
| 2017-11-10 | $9.96 | $10.00 | $9.93 | $9.98 | $7.54 | 58,249 |
| 2017-11-09 | $9.99 | $9.99 | $9.86 | $9.95 | $7.51 | 54,160 |
| 2017-11-08 | $10.04 | $10.05 | $9.98 | $9.99 | $7.54 | 32,043 |
| 2017-11-07 | $10.10 | $10.10 | $10.01 | $10.02 | $7.56 | 21,054 |
| 2017-11-06 | $10.08 | $10.08 | $10.03 | $10.08 | $7.61 | 14,010 |
| 2017-11-03 | $9.99 | $10.05 | $9.98 | $10.01 | $7.56 | 35,935 |
| 2017-11-02 | $10.03 | $10.08 | $9.98 | $10.08 | $7.61 | 49,425 |
| 2017-11-01 | $9.95 | $10.02 | $9.95 | $10.02 | $7.56 | 42,733 |
| 2017-10-31 | $9.94 | $10.01 | $9.93 | $9.99 | $7.54 | 66,670 |
| 2017-10-30 | $10.00 | $10.01 | $9.90 | $9.93 | $7.50 | 70,915 |
| 2017-10-27 | $9.93 | $9.96 | $9.90 | $9.90 | $7.47 | 45,092 |
| 2017-10-26 | $9.93 | $9.93 | $9.86 | $9.86 | $7.44 | 52,216 |
| 2017-10-25 | $9.96 | $9.96 | $9.90 | $9.91 | $7.48 | 74,759 |
| 2017-10-24 | $9.96 | $9.98 | $9.92 | $9.92 | $7.49 | 18,000 |
| 2017-10-23 | $10.00 | $10.00 | $9.90 | $9.95 | $7.51 | 87,575 |
| 2017-10-20 | $9.99 | $10.00 | $9.98 | $9.99 | $7.54 | 23,690 |
| 2017-10-19 | $9.94 | $10.06 | $9.94 | $9.98 | $7.53 | 60,137 |
| 2017-10-18 | $10.01 | $10.05 | $9.95 | $9.97 | $7.53 | 43,720 |
| 2017-10-17 | $10.01 | $10.06 | $10.00 | $10.00 | $7.55 | 58,423 |
| 2017-10-16 | $10.02 | $10.04 | $10.01 | $10.03 | $7.57 | 42,301 |
| 2017-10-13 | $10.06 | $10.10 | $10.02 | $10.02 | $7.56 | 49,567 |
| 2017-10-12 | $10.02 | $10.07 | $9.95 | $10.06 | $7.59 | 65,091 |
| 2017-10-11 | $10.03 | $10.09 | $9.96 | $9.98 | $7.50 | 61,540 |
| 2017-10-10 | $10.04 | $10.06 | $9.97 | $10.03 | $7.54 | 61,860 |
| 2017-10-09 | $9.95 | $10.05 | $9.95 | $10.04 | $7.55 | 35,333 |
| 2017-10-06 | $9.90 | $10.01 | $9.90 | $10.01 | $7.52 | 29,294 |
| 2017-10-05 | $9.95 | $9.99 | $9.90 | $9.94 | $7.47 | 24,166 |
| 2017-10-04 | $9.89 | $9.94 | $9.87 | $9.94 | $7.47 | 48,604 |
| 2017-10-03 | $9.89 | $9.91 | $9.86 | $9.87 | $7.42 | 67,697 |
| 2017-10-02 | $9.88 | $9.91 | $9.83 | $9.87 | $7.42 | 66,220 |
| 2017-09-29 | $9.90 | $9.93 | $9.80 | $9.85 | $7.40 | 106,104 |
| 2017-09-28 | $9.88 | $9.89 | $9.85 | $9.87 | $7.42 | 37,467 |
| 2017-09-27 | $9.96 | $9.98 | $9.85 | $9.86 | $7.41 | 59,741 |
| 2017-09-26 | $9.90 | $9.97 | $9.89 | $9.95 | $7.48 | 40,884 |
| 2017-09-25 | $9.92 | $9.93 | $9.81 | $9.89 | $7.43 | 49,534 |
| 2017-09-22 | $9.93 | $9.97 | $9.85 | $9.93 | $7.46 | 37,674 |
| 2017-09-21 | $9.85 | $9.96 | $9.85 | $9.94 | $7.47 | 77,236 |
| 2017-09-20 | $9.84 | $9.86 | $9.80 | $9.80 | $7.36 | 97,352 |
| 2017-09-19 | $9.92 | $9.92 | $9.80 | $9.82 | $7.38 | 115,924 |
| 2017-09-18 | $9.95 | $9.96 | $9.85 | $9.90 | $7.44 | 27,942 |
| 2017-09-15 | $9.85 | $9.90 | $9.83 | $9.85 | $7.40 | 60,803 |
| 2017-09-14 | $9.88 | $9.93 | $9.82 | $9.90 | $7.44 | 51,343 |
| 2017-09-13 | $9.90 | $9.92 | $9.85 | $9.90 | $7.40 | 52,996 |
| 2017-09-12 | $9.97 | $9.97 | $9.89 | $9.90 | $7.40 | 57,048 |
| 2017-09-11 | $9.86 | $10.01 | $9.86 | $9.98 | $7.46 | 38,124 |
| 2017-09-08 | $10.00 | $10.00 | $9.84 | $9.93 | $7.42 | 58,640 |
| 2017-09-07 | $9.92 | $10.00 | $9.92 | $9.93 | $7.42 | 36,479 |
| 2017-09-06 | $9.84 | $9.94 | $9.84 | $9.93 | $7.42 | 37,112 |
| 2017-09-05 | $9.89 | $9.94 | $9.83 | $9.83 | $7.35 | 67,355 |
| 2017-09-01 | $9.93 | $9.94 | $9.76 | $9.82 | $7.34 | 69,158 |
| 2017-08-31 | $9.88 | $9.93 | $9.85 | $9.88 | $7.39 | 35,064 |
| 2017-08-30 | $9.85 | $9.93 | $9.82 | $9.86 | $7.37 | 87,834 |
| 2017-08-29 | $9.88 | $9.91 | $9.81 | $9.87 | $7.38 | 87,843 |
| 2017-08-28 | $9.99 | $10.03 | $9.83 | $9.93 | $7.42 | 166,336 |
| 2017-08-25 | $10.00 | $10.01 | $9.97 | $9.98 | $7.46 | 21,305 |
| 2017-08-24 | $10.04 | $10.04 | $10.00 | $10.01 | $7.48 | 26,161 |
| 2017-08-23 | $10.03 | $10.04 | $10.01 | $10.02 | $7.49 | 20,822 |
| 2017-08-22 | $10.03 | $10.07 | $10.02 | $10.02 | $7.49 | 44,238 |
| 2017-08-21 | $10.03 | $10.04 | $10.00 | $10.02 | $7.49 | 30,010 |
| 2017-08-18 | $10.02 | $10.03 | $10.01 | $10.01 | $7.48 | 11,261 |
| 2017-08-17 | $10.01 | $10.06 | $10.00 | $10.04 | $7.51 | 17,673 |
| 2017-08-16 | $10.03 | $10.09 | $10.00 | $10.01 | $7.48 | 66,880 |
| 2017-08-15 | $9.98 | $10.00 | $9.97 | $10.00 | $7.48 | 27,084 |
| 2017-08-14 | $10.01 | $10.02 | $9.97 | $9.97 | $7.46 | 56,465 |
| 2017-08-11 | $10.00 | $10.03 | $9.97 | $9.99 | $7.47 | 60,659 |
| 2017-08-10 | $10.06 | $10.07 | $10.00 | $10.02 | $7.46 | 29,996 |
| 2017-08-09 | $10.08 | $10.12 | $10.04 | $10.04 | $7.47 | 38,488 |
| 2017-08-08 | $10.10 | $10.12 | $10.10 | $10.10 | $7.52 | 12,123 |
| 2017-08-07 | $10.17 | $10.17 | $10.07 | $10.10 | $7.52 | 44,592 |
| 2017-08-04 | $10.18 | $10.19 | $10.17 | $10.17 | $7.57 | 7,701 |
| 2017-08-03 | $10.12 | $10.19 | $10.10 | $10.19 | $7.58 | 33,932 |
| 2017-08-02 | $10.11 | $10.17 | $10.09 | $10.10 | $7.52 | 62,584 |
| 2017-08-01 | $10.18 | $10.19 | $10.12 | $10.19 | $7.58 | 28,750 |
| 2017-07-31 | $10.18 | $10.19 | $10.14 | $10.14 | $7.55 | 37,211 |
| 2017-07-28 | $10.04 | $10.18 | $10.04 | $10.18 | $7.58 | 70,450 |
| 2017-07-27 | $10.08 | $10.09 | $10.03 | $10.08 | $7.50 | 41,789 |
| 2017-07-26 | $10.08 | $10.10 | $10.04 | $10.10 | $7.52 | 34,950 |
| 2017-07-25 | $10.06 | $10.09 | $10.02 | $10.08 | $7.50 | 30,500 |
| 2017-07-24 | $10.09 | $10.09 | $10.05 | $10.07 | $7.49 | 14,050 |
| 2017-07-21 | $10.08 | $10.10 | $10.08 | $10.10 | $7.52 | 9,717 |
| 2017-07-20 | $10.05 | $10.09 | $10.05 | $10.09 | $7.51 | 23,653 |
| 2017-07-19 | $10.05 | $10.12 | $10.00 | $10.05 | $7.48 | 60,930 |
| 2017-07-18 | $10.07 | $10.07 | $10.03 | $10.04 | $7.47 | 20,798 |
| 2017-07-17 | $10.03 | $10.13 | $10.03 | $10.12 | $7.53 | 44,014 |
| 2017-07-14 | $10.04 | $10.05 | $10.02 | $10.03 | $7.46 | 60,100 |
| 2017-07-13 | $10.07 | $10.08 | $10.05 | $10.08 | $7.50 | 32,696 |
| 2017-07-12 | $10.03 | $10.08 | $10.03 | $10.07 | $7.49 | 60,593 |
| 2017-07-11 | $10.06 | $10.06 | $10.03 | $10.06 | $7.45 | 29,765 |
| 2017-07-10 | $10.03 | $10.06 | $10.02 | $10.05 | $7.44 | 38,270 |
| 2017-07-07 | $10.01 | $10.04 | $10.01 | $10.03 | $7.43 | 29,442 |
| 2017-07-06 | $10.02 | $10.06 | $10.01 | $10.03 | $7.43 | 127,105 |
| 2017-07-05 | $10.04 | $10.04 | $10.03 | $10.04 | $7.44 | 6,500 |
| 2017-07-03 | $10.04 | $10.05 | $10.02 | $10.05 | $7.44 | 12,972 |
| 2017-06-30 | $10.02 | $10.05 | $10.01 | $10.04 | $7.44 | 47,700 |
| 2017-06-29 | $10.03 | $10.03 | $10.00 | $10.01 | $7.42 | 24,025 |
| 2017-06-28 | $10.03 | $10.04 | $10.01 | $10.02 | $7.42 | 20,143 |
| 2017-06-27 | $10.02 | $10.05 | $9.99 | $10.00 | $7.41 | 97,908 |
| 2017-06-26 | $10.06 | $10.06 | $10.01 | $10.05 | $7.44 | 67,052 |
| 2017-06-23 | $10.05 | $10.05 | $10.02 | $10.04 | $7.44 | 22,404 |
| 2017-06-22 | $10.04 | $10.05 | $10.02 | $10.05 | $7.44 | 22,823 |
| 2017-06-21 | $10.02 | $10.05 | $10.01 | $10.05 | $7.44 | 47,650 |
| 2017-06-20 | $10.02 | $10.05 | $10.02 | $10.05 | $7.44 | 55,448 |
| 2017-06-19 | $10.01 | $10.04 | $10.00 | $10.01 | $7.42 | 74,450 |
| 2017-06-16 | $10.02 | $10.03 | $10.00 | $10.02 | $7.42 | 29,000 |
| 2017-06-15 | $10.03 | $10.04 | $10.00 | $10.01 | $7.42 | 28,900 |
| 2017-06-14 | $10.04 | $10.08 | $10.00 | $10.04 | $7.44 | 53,586 |
| 2017-06-13 | $10.05 | $10.13 | $9.99 | $10.01 | $7.42 | 92,857 |
| 2017-06-12 | $10.08 | $10.19 | $10.07 | $10.11 | $7.45 | 37,682 |
| 2017-06-09 | $10.04 | $10.09 | $10.03 | $10.09 | $7.44 | 20,890 |
| 2017-06-08 | $10.05 | $10.07 | $10.03 | $10.06 | $7.42 | 18,190 |
| 2017-06-07 | $10.10 | $10.10 | $10.03 | $10.05 | $7.41 | 48,180 |
| 2017-06-06 | $10.06 | $10.09 | $10.04 | $10.06 | $7.42 | 16,504 |
| 2017-06-05 | $10.15 | $10.16 | $10.01 | $10.04 | $7.40 | 49,827 |
| 2017-06-02 | $10.07 | $10.15 | $10.07 | $10.15 | $7.48 | 15,995 |
| 2017-06-01 | $10.19 | $10.19 | $10.05 | $10.09 | $7.44 | 22,675 |
| 2017-05-31 | $10.15 | $10.23 | $10.10 | $10.23 | $7.54 | 133,050 |
| 2017-05-30 | $10.06 | $10.21 | $10.04 | $10.21 | $7.53 | 62,201 |
| 2017-05-26 | $10.05 | $10.16 | $10.03 | $10.09 | $7.44 | 85,690 |
| 2017-05-25 | $10.03 | $10.05 | $10.03 | $10.05 | $7.41 | 36,009 |
| 2017-05-24 | $10.03 | $10.05 | $10.00 | $10.03 | $7.40 | 97,498 |
| 2017-05-23 | $10.03 | $10.03 | $10.00 | $10.02 | $7.39 | 44,121 |
| 2017-05-22 | $10.02 | $10.04 | $9.99 | $9.99 | $7.37 | 44,098 |
| 2017-05-19 | $10.04 | $10.04 | $9.99 | $10.01 | $7.38 | 55,245 |
| 2017-05-18 | $10.02 | $10.04 | $10.00 | $10.03 | $7.40 | 27,500 |
| 2017-05-17 | $10.03 | $10.05 | $10.00 | $10.00 | $7.37 | 62,871 |
| 2017-05-16 | $10.01 | $10.05 | $10.00 | $10.05 | $7.41 | 67,810 |
| 2017-05-15 | $10.04 | $10.05 | $9.99 | $9.99 | $7.37 | 81,082 |
| 2017-05-12 | $10.03 | $10.06 | $10.02 | $10.04 | $7.40 | 57,946 |
| 2017-05-11 | $10.01 | $10.03 | $10.00 | $10.02 | $7.39 | 40,970 |
| 2017-05-10 | $10.07 | $10.07 | $10.05 | $10.06 | $7.38 | 22,351 |
| 2017-05-09 | $10.04 | $10.08 | $10.03 | $10.08 | $7.40 | 73,645 |
| 2017-05-08 | $10.04 | $10.05 | $10.03 | $10.05 | $7.38 | 16,746 |
| 2017-05-05 | $10.01 | $10.04 | $10.01 | $10.03 | $7.36 | 72,845 |
| 2017-05-04 | $10.03 | $10.03 | $10.00 | $10.02 | $7.35 | 45,026 |
| 2017-05-03 | $10.03 | $10.03 | $10.01 | $10.01 | $7.35 | 58,921 |
| 2017-05-02 | $10.07 | $10.07 | $10.01 | $10.03 | $7.36 | 151,813 |
| 2017-05-01 | $10.05 | $10.07 | $10.04 | $10.05 | $7.38 | 145,405 |
| 2017-04-28 | $10.15 | $10.15 | $10.12 | $10.14 | $7.44 | 15,320 |
| 2017-04-27 | $10.17 | $10.17 | $10.14 | $10.14 | $7.44 | 18,796 |
| 2017-04-26 | $10.13 | $10.17 | $10.07 | $10.11 | $7.42 | 38,895 |
| 2017-04-25 | $10.14 | $10.17 | $10.09 | $10.09 | $7.40 | 19,100 |
| 2017-04-24 | $10.14 | $10.17 | $10.10 | $10.11 | $7.42 | 13,734 |
| 2017-04-21 | $10.08 | $10.14 | $10.08 | $10.14 | $7.44 | 23,480 |
| 2017-04-20 | $10.08 | $10.08 | $10.05 | $10.08 | $7.40 | 26,875 |
| 2017-04-19 | $10.07 | $10.08 | $10.07 | $10.08 | $7.40 | 11,223 |
| 2017-04-18 | $10.11 | $10.11 | $10.07 | $10.07 | $7.39 | 25,857 |
| 2017-04-17 | $10.12 | $10.13 | $10.07 | $10.13 | $7.43 | 30,642 |
| 2017-04-13 | $10.11 | $10.13 | $10.10 | $10.12 | $7.43 | 54,037 |
| 2017-04-12 | $10.12 | $10.12 | $10.09 | $10.11 | $7.42 | 25,181 |
| 2017-04-11 | $10.09 | $10.11 | $10.09 | $10.11 | $7.42 | 42,280 |
| 2017-04-10 | $10.06 | $10.10 | $10.05 | $10.10 | $7.41 | 64,415 |
| 2017-04-07 | $10.05 | $10.06 | $10.02 | $10.05 | $7.38 | 42,944 |
| 2017-04-06 | $10.04 | $10.05 | $10.02 | $10.05 | $7.38 | 34,993 |
| 2017-04-05 | $10.01 | $10.04 | $10.00 | $10.03 | $7.36 | 56,231 |
| 2017-04-04 | $10.02 | $10.04 | $10.01 | $10.01 | $7.35 | 69,038 |
| 2017-04-03 | $10.00 | $10.02 | $10.00 | $10.01 | $7.35 | 47,539 |
| 2017-03-31 | $10.01 | $10.03 | $10.00 | $10.01 | $7.35 | 127,335 |
| 2017-03-30 | $10.00 | $10.07 | $10.00 | $10.00 | $7.34 | 399,643 |
| 2017-03-29 | $10.00 | $10.02 | $10.00 | $10.01 | $7.35 | 1,683,463 |
Nuveen Credit Opportunities 2022 Target Term Fund (JCO) News Headlines
Recent Nuveen Credit Opportunities 2022 Target Term Fund (JCO) News
Similar Companies to Nuveen Credit Opportunities 2022 Target Term Fund (JCO) 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 |