BlackRock Municipal Income Trust (BFK) Exchange: NYSE
Data as of April 24, 2024
$10.02 ($-0.05) -0.50%
BlackRock Municipal Income Trust - Daily Information
Click for more stock information on BlackRock Municipal Income Trust.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $10.03 |
| Previous Close | $10.02 |
| High | $10.07 |
| Low | $10.01 |
| Adjusted Open | $10.03 |
| Previous Adjusted Close | $10.02 |
| Adjusted High | $10.07 |
| Adjusted Low | $10.01 |
About BlackRock Municipal Income Trust (BFK)
BlackRock Municipal Income Trust
Invest in BlackRock Municipal Income Trust (BFK)
Historical Stock Data for BlackRock Municipal Income Trust (BFK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $10.03 | $10.07 | $10.01 | $10.02 | $10.02 | 59,624 |
| 2024-04-11 | $10.06 | $10.09 | $10.03 | $10.07 | $10.02 | 56,774 |
| 2024-04-10 | $10.17 | $10.17 | $10.05 | $10.06 | $10.01 | 51,696 |
| 2024-04-09 | $10.22 | $10.23 | $10.19 | $10.21 | $10.21 | 56,546 |
| 2024-04-08 | $10.19 | $10.24 | $10.15 | $10.19 | $10.19 | 98,101 |
| 2024-04-05 | $10.18 | $10.18 | $10.13 | $10.15 | $10.15 | 31,092 |
| 2024-04-04 | $10.21 | $10.28 | $10.18 | $10.19 | $10.19 | 92,459 |
| 2024-04-03 | $10.18 | $10.26 | $10.17 | $10.18 | $10.18 | 116,873 |
| 2024-04-02 | $10.20 | $10.25 | $10.15 | $10.23 | $10.23 | 109,889 |
| 2024-04-01 | $10.30 | $10.33 | $10.21 | $10.25 | $10.25 | 95,729 |
| 2024-03-28 | $10.27 | $10.34 | $10.26 | $10.33 | $10.33 | 126,422 |
| 2024-03-27 | $10.25 | $10.31 | $10.25 | $10.31 | $10.31 | 118,014 |
| 2024-03-26 | $10.21 | $10.28 | $10.21 | $10.25 | $10.25 | 72,721 |
| 2024-03-25 | $10.29 | $10.33 | $10.23 | $10.25 | $10.25 | 128,184 |
| 2024-03-22 | $10.35 | $10.37 | $10.28 | $10.31 | $10.31 | 126,155 |
| 2024-03-21 | $10.37 | $10.37 | $10.32 | $10.32 | $10.32 | 46,531 |
| 2024-03-20 | $10.37 | $10.38 | $10.31 | $10.35 | $10.35 | 86,211 |
| 2024-03-19 | $10.42 | $10.44 | $10.36 | $10.37 | $10.37 | 40,278 |
| 2024-03-18 | $10.39 | $10.43 | $10.35 | $10.42 | $10.42 | 108,302 |
| 2024-03-15 | $10.31 | $10.35 | $10.27 | $10.34 | $10.34 | 42,565 |
| 2024-03-14 | $10.36 | $10.39 | $10.27 | $10.31 | $10.31 | 110,463 |
| 2024-03-13 | $10.46 | $10.48 | $10.37 | $10.41 | $10.41 | 113,940 |
| 2024-03-12 | $10.46 | $10.46 | $10.41 | $10.43 | $10.43 | 115,694 |
| 2024-03-11 | $10.47 | $10.47 | $10.44 | $10.45 | $10.45 | 75,260 |
| 2024-03-08 | $10.46 | $10.46 | $10.40 | $10.44 | $10.44 | 100,026 |
| 2024-03-07 | $10.40 | $10.43 | $10.38 | $10.42 | $10.42 | 79,203 |
| 2024-03-06 | $10.40 | $10.40 | $10.36 | $10.39 | $10.39 | 46,033 |
| 2024-03-05 | $10.35 | $10.38 | $10.34 | $10.34 | $10.34 | 71,066 |
| 2024-03-04 | $10.35 | $10.40 | $10.35 | $10.35 | $10.35 | 50,296 |
| 2024-03-01 | $10.34 | $10.39 | $10.28 | $10.36 | $10.36 | 86,789 |
| 2024-02-29 | $10.31 | $10.34 | $10.26 | $10.28 | $10.28 | 98,631 |
| 2024-02-28 | $10.24 | $10.30 | $10.24 | $10.30 | $10.30 | 63,701 |
| 2024-02-27 | $10.27 | $10.31 | $10.19 | $10.23 | $10.23 | 120,031 |
| 2024-02-26 | $10.39 | $10.39 | $10.25 | $10.27 | $10.27 | 122,665 |
| 2024-02-23 | $10.38 | $10.43 | $10.34 | $10.36 | $10.36 | 66,884 |
| 2024-02-22 | $10.39 | $10.39 | $10.34 | $10.37 | $10.37 | 72,062 |
| 2024-02-21 | $10.37 | $10.38 | $10.32 | $10.35 | $10.35 | 73,903 |
| 2024-02-20 | $10.31 | $10.33 | $10.28 | $10.33 | $10.33 | 62,553 |
| 2024-02-16 | $10.30 | $10.30 | $10.24 | $10.30 | $10.30 | 65,470 |
| 2024-02-15 | $10.34 | $10.37 | $10.26 | $10.33 | $10.33 | 130,223 |
| 2024-02-14 | $10.17 | $10.24 | $10.17 | $10.22 | $10.22 | 73,656 |
| 2024-02-13 | $10.20 | $10.23 | $10.17 | $10.22 | $10.17 | 124,325 |
| 2024-02-12 | $10.25 | $10.29 | $10.22 | $10.28 | $10.23 | 93,135 |
| 2024-02-09 | $10.23 | $10.26 | $10.18 | $10.22 | $10.17 | 138,968 |
| 2024-02-08 | $10.25 | $10.28 | $10.17 | $10.18 | $10.13 | 161,272 |
| 2024-02-07 | $10.24 | $10.29 | $10.23 | $10.25 | $10.20 | 55,567 |
| 2024-02-06 | $10.11 | $10.25 | $10.11 | $10.25 | $10.20 | 80,600 |
| 2024-02-05 | $10.14 | $10.18 | $10.09 | $10.11 | $10.06 | 151,611 |
| 2024-02-02 | $10.25 | $10.25 | $10.17 | $10.17 | $10.12 | 133,402 |
| 2024-02-01 | $10.16 | $10.30 | $10.16 | $10.30 | $10.25 | 197,288 |
| 2024-01-31 | $10.09 | $10.15 | $10.07 | $10.11 | $10.06 | 303,057 |
| 2024-01-30 | $10.09 | $10.13 | $10.07 | $10.08 | $10.03 | 73,787 |
| 2024-01-29 | $10.00 | $10.10 | $10.00 | $10.10 | $10.05 | 95,881 |
| 2024-01-26 | $10.02 | $10.06 | $9.99 | $9.99 | $9.99 | 174,789 |
| 2024-01-25 | $10.02 | $10.09 | $10.02 | $10.04 | $10.04 | 100,331 |
| 2024-01-24 | $10.02 | $10.03 | $9.93 | $9.97 | $9.97 | 107,817 |
| 2024-01-23 | $9.97 | $9.98 | $9.94 | $9.95 | $9.95 | 131,736 |
| 2024-01-22 | $9.95 | $10.01 | $9.93 | $9.98 | $9.98 | 147,017 |
| 2024-01-19 | $9.88 | $9.89 | $9.77 | $9.88 | $9.88 | 110,823 |
| 2024-01-18 | $9.91 | $9.91 | $9.84 | $9.85 | $9.85 | 173,331 |
| 2024-01-17 | $9.94 | $9.94 | $9.82 | $9.87 | $9.87 | 236,168 |
| 2024-01-16 | $10.07 | $10.07 | $9.89 | $9.94 | $9.94 | 220,767 |
| 2024-01-12 | $10.13 | $10.14 | $10.05 | $10.08 | $10.08 | 149,794 |
| 2024-01-11 | $10.15 | $10.15 | $10.06 | $10.09 | $10.09 | 141,601 |
| 2024-01-10 | $10.29 | $10.29 | $10.12 | $10.15 | $10.10 | 162,376 |
| 2024-01-09 | $10.30 | $10.32 | $10.22 | $10.23 | $10.18 | 72,664 |
| 2024-01-08 | $10.26 | $10.33 | $10.24 | $10.32 | $10.27 | 87,334 |
| 2024-01-05 | $10.25 | $10.28 | $10.22 | $10.25 | $10.20 | 48,819 |
| 2024-01-04 | $10.23 | $10.29 | $10.17 | $10.29 | $10.24 | 115,894 |
| 2024-01-03 | $10.21 | $10.26 | $10.16 | $10.24 | $10.19 | 227,289 |
| 2024-01-02 | $10.06 | $10.19 | $10.04 | $10.19 | $10.14 | 92,364 |
| 2023-12-29 | $10.07 | $10.12 | $10.06 | $10.07 | $10.02 | 233,111 |
| 2023-12-28 | $10.11 | $10.12 | $10.01 | $10.06 | $10.01 | 203,935 |
| 2023-12-27 | $10.08 | $10.12 | $10.06 | $10.08 | $10.03 | 219,291 |
| 2023-12-26 | $10.09 | $10.09 | $10.01 | $10.03 | $9.98 | 198,771 |
| 2023-12-22 | $10.13 | $10.19 | $10.02 | $10.08 | $10.03 | 215,662 |
| 2023-12-21 | $10.11 | $10.12 | $10.03 | $10.10 | $10.05 | 269,569 |
| 2023-12-20 | $10.25 | $10.25 | $10.05 | $10.08 | $10.03 | 245,704 |
| 2023-12-19 | $10.17 | $10.20 | $10.12 | $10.20 | $10.15 | 200,368 |
| 2023-12-18 | $10.25 | $10.29 | $10.10 | $10.11 | $10.06 | 189,671 |
| 2023-12-15 | $10.25 | $10.28 | $10.21 | $10.28 | $10.23 | 108,837 |
| 2023-12-14 | $10.05 | $10.23 | $9.98 | $10.23 | $10.18 | 146,421 |
| 2023-12-13 | $9.96 | $10.06 | $9.90 | $10.03 | $9.93 | 148,853 |
| 2023-12-12 | $10.02 | $10.03 | $9.91 | $9.98 | $9.88 | 195,361 |
| 2023-12-11 | $10.04 | $10.08 | $9.99 | $10.01 | $9.91 | 143,428 |
| 2023-12-08 | $10.00 | $10.07 | $10.00 | $10.02 | $9.92 | 178,318 |
| 2023-12-07 | $9.95 | $10.08 | $9.93 | $10.08 | $9.98 | 139,940 |
| 2023-12-06 | $9.98 | $9.98 | $9.90 | $9.94 | $9.84 | 111,053 |
| 2023-12-05 | $9.95 | $9.96 | $9.90 | $9.93 | $9.83 | 156,044 |
| 2023-12-04 | $9.92 | $10.01 | $9.90 | $9.90 | $9.80 | 159,336 |
| 2023-12-01 | $9.82 | $10.03 | $9.82 | $9.99 | $9.99 | 191,307 |
| 2023-11-30 | $9.88 | $9.89 | $9.80 | $9.82 | $9.82 | 160,529 |
| 2023-11-29 | $9.77 | $9.92 | $9.77 | $9.89 | $9.89 | 190,873 |
| 2023-11-28 | $9.68 | $9.74 | $9.67 | $9.73 | $9.73 | 98,008 |
| 2023-11-27 | $9.71 | $9.75 | $9.66 | $9.68 | $9.68 | 135,940 |
| 2023-11-24 | $9.76 | $9.80 | $9.66 | $9.71 | $9.71 | 178,261 |
| 2023-11-22 | $9.78 | $9.79 | $9.67 | $9.75 | $9.75 | 187,115 |
| 2023-11-21 | $9.70 | $9.76 | $9.69 | $9.72 | $9.72 | 306,617 |
| 2023-11-20 | $9.73 | $9.78 | $9.70 | $9.74 | $9.74 | 178,546 |
| 2023-11-17 | $9.73 | $9.74 | $9.67 | $9.72 | $9.72 | 277,341 |
| 2023-11-16 | $9.65 | $9.78 | $9.53 | $9.69 | $9.69 | 230,414 |
| 2023-11-15 | $9.42 | $9.49 | $9.37 | $9.45 | $9.45 | 160,213 |
| 2023-11-14 | $9.30 | $9.43 | $9.30 | $9.37 | $9.37 | 80,760 |
| 2023-11-13 | $9.23 | $9.30 | $9.22 | $9.25 | $9.22 | 81,715 |
| 2023-11-10 | $9.32 | $9.32 | $9.22 | $9.23 | $9.23 | 191,630 |
| 2023-11-09 | $9.30 | $9.35 | $9.25 | $9.26 | $9.26 | 159,390 |
| 2023-11-08 | $9.34 | $9.34 | $9.22 | $9.33 | $9.33 | 165,078 |
| 2023-11-07 | $9.13 | $9.29 | $9.13 | $9.29 | $9.29 | 127,301 |
| 2023-11-06 | $9.05 | $9.09 | $9.03 | $9.07 | $9.07 | 115,925 |
| 2023-11-03 | $9.03 | $9.13 | $9.03 | $9.09 | $9.09 | 195,780 |
| 2023-11-02 | $8.89 | $8.98 | $8.89 | $8.96 | $8.96 | 187,482 |
| 2023-11-01 | $8.71 | $8.86 | $8.71 | $8.84 | $8.84 | 123,997 |
| 2023-10-31 | $8.66 | $8.72 | $8.66 | $8.70 | $8.70 | 95,579 |
| 2023-10-30 | $8.60 | $8.68 | $8.60 | $8.65 | $8.65 | 153,463 |
| 2023-10-27 | $8.56 | $8.65 | $8.56 | $8.63 | $8.63 | 154,254 |
| 2023-10-26 | $8.55 | $8.66 | $8.55 | $8.62 | $8.62 | 140,523 |
| 2023-10-25 | $8.63 | $8.67 | $8.59 | $8.59 | $8.59 | 108,534 |
| 2023-10-24 | $8.66 | $8.75 | $8.65 | $8.71 | $8.71 | 146,803 |
| 2023-10-23 | $8.68 | $8.74 | $8.64 | $8.64 | $8.64 | 160,884 |
| 2023-10-20 | $8.78 | $8.81 | $8.74 | $8.75 | $8.75 | 121,435 |
| 2023-10-19 | $8.79 | $8.81 | $8.76 | $8.77 | $8.77 | 119,068 |
| 2023-10-18 | $8.83 | $8.87 | $8.82 | $8.83 | $8.83 | 58,778 |
| 2023-10-17 | $8.91 | $8.91 | $8.84 | $8.86 | $8.86 | 77,920 |
| 2023-10-16 | $8.98 | $9.01 | $8.90 | $8.93 | $8.93 | 104,839 |
| 2023-10-13 | $9.03 | $9.07 | $8.97 | $9.00 | $9.00 | 110,494 |
| 2023-10-12 | $9.07 | $9.07 | $9.01 | $9.02 | $9.02 | 93,626 |
| 2023-10-11 | $9.05 | $9.09 | $9.05 | $9.08 | $9.08 | 76,257 |
| 2023-10-10 | $9.00 | $9.03 | $8.93 | $8.99 | $8.99 | 179,656 |
| 2023-10-09 | $8.96 | $9.04 | $8.96 | $9.04 | $9.04 | 103,648 |
| 2023-10-06 | $8.91 | $9.01 | $8.88 | $8.94 | $8.94 | 147,392 |
| 2023-10-05 | $9.00 | $9.03 | $8.92 | $8.97 | $8.97 | 172,006 |
| 2023-10-04 | $8.96 | $9.05 | $8.96 | $9.01 | $9.01 | 137,739 |
| 2023-10-03 | $8.91 | $8.99 | $8.88 | $8.94 | $8.94 | 132,988 |
| 2023-10-02 | $8.90 | $9.01 | $8.90 | $8.94 | $8.94 | 261,340 |
| 2023-09-29 | $8.89 | $8.99 | $8.87 | $8.87 | $8.87 | 211,612 |
| 2023-09-28 | $8.94 | $9.04 | $8.87 | $8.89 | $8.89 | 206,522 |
| 2023-09-27 | $9.13 | $9.16 | $8.96 | $8.97 | $8.97 | 172,314 |
| 2023-09-26 | $9.20 | $9.23 | $9.10 | $9.13 | $9.13 | 113,517 |
| 2023-09-25 | $9.35 | $9.36 | $9.20 | $9.23 | $9.23 | 304,923 |
| 2023-09-22 | $9.35 | $9.43 | $9.35 | $9.40 | $9.40 | 157,168 |
| 2023-09-21 | $9.38 | $9.39 | $9.35 | $9.36 | $9.36 | 76,135 |
| 2023-09-20 | $9.41 | $9.46 | $9.41 | $9.43 | $9.43 | 77,015 |
| 2023-09-19 | $9.40 | $9.43 | $9.35 | $9.43 | $9.43 | 158,633 |
| 2023-09-18 | $9.40 | $9.42 | $9.39 | $9.42 | $9.42 | 140,381 |
| 2023-09-15 | $9.41 | $9.44 | $9.41 | $9.43 | $9.43 | 84,561 |
| 2023-09-14 | $9.46 | $9.46 | $9.42 | $9.42 | $9.42 | 58,591 |
| 2023-09-13 | $9.43 | $9.50 | $9.43 | $9.49 | $9.46 | 261,983 |
| 2023-09-12 | $9.51 | $9.52 | $9.47 | $9.47 | $9.47 | 430,989 |
| 2023-09-11 | $9.59 | $9.59 | $9.51 | $9.52 | $9.52 | 147,229 |
| 2023-09-08 | $9.58 | $9.60 | $9.57 | $9.59 | $9.59 | 75,213 |
| 2023-09-07 | $9.55 | $9.58 | $9.54 | $9.58 | $9.58 | 92,877 |
| 2023-09-06 | $9.59 | $9.62 | $9.58 | $9.58 | $9.58 | 102,349 |
| 2023-09-05 | $9.64 | $9.65 | $9.60 | $9.61 | $9.61 | 137,823 |
| 2023-09-01 | $9.66 | $9.68 | $9.60 | $9.64 | $9.64 | 111,760 |
| 2023-08-31 | $9.61 | $9.67 | $9.61 | $9.67 | $9.67 | 153,552 |
| 2023-08-30 | $9.60 | $9.65 | $9.60 | $9.60 | $9.60 | 65,616 |
| 2023-08-29 | $9.54 | $9.62 | $9.54 | $9.62 | $9.62 | 133,484 |
| 2023-08-28 | $9.56 | $9.58 | $9.54 | $9.54 | $9.54 | 88,351 |
| 2023-08-25 | $9.55 | $9.60 | $9.54 | $9.54 | $9.54 | 68,192 |
| 2023-08-24 | $9.57 | $9.59 | $9.54 | $9.54 | $9.54 | 133,242 |
| 2023-08-23 | $9.57 | $9.64 | $9.57 | $9.62 | $9.62 | 102,732 |
| 2023-08-22 | $9.57 | $9.62 | $9.56 | $9.56 | $9.56 | 95,382 |
| 2023-08-21 | $9.60 | $9.61 | $9.56 | $9.59 | $9.59 | 113,673 |
| 2023-08-18 | $9.58 | $9.68 | $9.58 | $9.62 | $9.62 | 87,281 |
| 2023-08-17 | $9.67 | $9.71 | $9.64 | $9.64 | $9.64 | 155,640 |
| 2023-08-16 | $9.73 | $9.76 | $9.67 | $9.68 | $9.68 | 208,913 |
| 2023-08-15 | $9.72 | $9.80 | $9.72 | $9.74 | $9.74 | 116,276 |
| 2023-08-14 | $9.76 | $9.78 | $9.74 | $9.75 | $9.75 | 145,891 |
| 2023-08-11 | $9.77 | $9.82 | $9.74 | $9.80 | $9.80 | 100,040 |
| 2023-08-10 | $9.80 | $9.86 | $9.77 | $9.77 | $9.77 | 195,414 |
| 2023-08-09 | $9.74 | $9.82 | $9.74 | $9.80 | $9.80 | 102,644 |
| 2023-08-08 | $9.72 | $9.78 | $9.71 | $9.77 | $9.77 | 221,308 |
| 2023-08-07 | $9.75 | $9.79 | $9.68 | $9.71 | $9.71 | 166,587 |
| 2023-08-04 | $9.77 | $9.85 | $9.77 | $9.78 | $9.78 | 236,382 |
| 2023-08-03 | $9.90 | $9.91 | $9.79 | $9.79 | $9.79 | 110,358 |
| 2023-08-02 | $9.99 | $10.02 | $9.97 | $9.99 | $9.99 | 110,358 |
| 2023-08-01 | $10.11 | $10.11 | $10.03 | $10.07 | $10.07 | 91,350 |
| 2023-07-31 | $10.09 | $10.11 | $10.05 | $10.11 | $10.11 | 83,361 |
| 2023-07-28 | $10.06 | $10.15 | $10.03 | $10.07 | $10.07 | 107,722 |
| 2023-07-27 | $10.10 | $10.11 | $10.02 | $10.03 | $10.03 | 109,852 |
| 2023-07-26 | $10.11 | $10.14 | $10.10 | $10.12 | $10.12 | 41,259 |
| 2023-07-25 | $10.09 | $10.13 | $10.08 | $10.08 | $10.08 | 69,973 |
| 2023-07-24 | $10.13 | $10.15 | $10.10 | $10.11 | $10.11 | 105,498 |
| 2023-07-21 | $10.11 | $10.14 | $10.07 | $10.11 | $10.11 | 60,854 |
| 2023-07-20 | $10.06 | $10.12 | $10.05 | $10.07 | $10.07 | 101,225 |
| 2023-07-19 | $10.10 | $10.16 | $10.09 | $10.10 | $10.10 | 108,245 |
| 2023-07-18 | $10.02 | $10.08 | $10.02 | $10.07 | $10.07 | 102,552 |
| 2023-07-17 | $9.98 | $10.03 | $9.98 | $10.03 | $10.03 | 95,558 |
| 2023-07-14 | $10.01 | $10.02 | $9.97 | $9.98 | $9.98 | 165,312 |
| 2023-07-13 | $10.02 | $10.05 | $9.98 | $10.01 | $10.01 | 83,095 |
| 2023-07-12 | $9.98 | $10.03 | $9.98 | $10.01 | $10.01 | 67,864 |
| 2023-07-11 | $9.95 | $9.96 | $9.93 | $9.96 | $9.96 | 66,148 |
| 2023-07-10 | $9.92 | $9.96 | $9.90 | $9.94 | $9.94 | 67,686 |
| 2023-07-07 | $9.85 | $9.96 | $9.85 | $9.92 | $9.92 | 83,853 |
| 2023-07-06 | $9.88 | $9.91 | $9.80 | $9.90 | $9.90 | 145,128 |
| 2023-07-05 | $10.03 | $10.05 | $9.95 | $9.98 | $9.98 | 54,491 |
| 2023-07-03 | $9.95 | $10.03 | $9.95 | $10.00 | $10.00 | 71,955 |
| 2023-06-30 | $10.02 | $10.03 | $9.94 | $9.94 | $9.94 | 126,878 |
| 2023-06-29 | $9.93 | $9.99 | $9.93 | $9.94 | $9.94 | 119,871 |
| 2023-06-28 | $9.98 | $10.05 | $9.98 | $10.01 | $10.01 | 115,763 |
| 2023-06-27 | $9.93 | $10.01 | $9.93 | $9.97 | $9.97 | 88,153 |
| 2023-06-26 | $9.89 | $9.96 | $9.89 | $9.92 | $9.92 | 86,167 |
| 2023-06-23 | $9.85 | $9.97 | $9.85 | $9.89 | $9.89 | 122,578 |
| 2023-06-22 | $9.87 | $9.89 | $9.84 | $9.85 | $9.85 | 128,372 |
| 2023-06-21 | $9.84 | $9.90 | $9.84 | $9.87 | $9.87 | 141,138 |
| 2023-06-20 | $9.82 | $9.89 | $9.82 | $9.86 | $9.86 | 193,282 |
| 2023-06-16 | $9.80 | $9.85 | $9.80 | $9.82 | $9.82 | 93,553 |
| 2023-06-15 | $9.79 | $9.86 | $9.79 | $9.84 | $9.84 | 140,121 |
| 2023-06-14 | $9.82 | $9.82 | $9.76 | $9.81 | $9.81 | 89,935 |
| 2023-06-13 | $9.91 | $9.91 | $9.79 | $9.81 | $9.78 | 103,577 |
| 2023-06-12 | $9.88 | $9.89 | $9.86 | $9.88 | $9.85 | 53,990 |
| 2023-06-09 | $9.89 | $9.95 | $9.87 | $9.88 | $9.85 | 108,197 |
| 2023-06-08 | $9.84 | $9.92 | $9.84 | $9.89 | $9.86 | 117,343 |
| 2023-06-07 | $9.85 | $9.88 | $9.81 | $9.81 | $9.78 | 88,604 |
| 2023-06-06 | $9.82 | $9.85 | $9.81 | $9.85 | $9.82 | 65,827 |
| 2023-06-05 | $9.70 | $9.82 | $9.70 | $9.80 | $9.77 | 47,600 |
| 2023-06-02 | $9.87 | $9.89 | $9.75 | $9.75 | $9.75 | 43,722 |
| 2023-06-01 | $9.78 | $9.86 | $9.74 | $9.83 | $9.83 | 65,299 |
| 2023-05-31 | $9.73 | $9.77 | $9.73 | $9.74 | $9.74 | 97,642 |
| 2023-05-30 | $9.70 | $9.78 | $9.65 | $9.71 | $9.71 | 118,409 |
| 2023-05-26 | $9.67 | $9.71 | $9.65 | $9.69 | $9.69 | 65,258 |
| 2023-05-25 | $9.64 | $9.67 | $9.60 | $9.67 | $9.67 | 64,432 |
| 2023-05-24 | $9.75 | $9.75 | $9.60 | $9.60 | $9.60 | 63,533 |
| 2023-05-23 | $9.78 | $9.78 | $9.73 | $9.75 | $9.75 | 76,562 |
| 2023-05-22 | $9.84 | $9.86 | $9.77 | $9.78 | $9.78 | 116,867 |
| 2023-05-19 | $9.88 | $9.90 | $9.82 | $9.84 | $9.84 | 75,364 |
| 2023-05-18 | $9.96 | $9.97 | $9.88 | $9.88 | $9.88 | 188,770 |
| 2023-05-17 | $9.86 | $9.96 | $9.86 | $9.95 | $9.95 | 134,589 |
| 2023-05-16 | $9.87 | $9.90 | $9.85 | $9.88 | $9.88 | 196,060 |
| 2023-05-15 | $9.88 | $9.94 | $9.86 | $9.89 | $9.89 | 302,438 |
| 2023-05-12 | $9.92 | $9.92 | $9.84 | $9.87 | $9.87 | 73,928 |
| 2023-05-11 | $9.94 | $9.95 | $9.89 | $9.90 | $9.87 | 121,765 |
| 2023-05-10 | $9.96 | $9.99 | $9.88 | $9.94 | $9.91 | 219,170 |
| 2023-05-09 | $9.95 | $9.95 | $9.88 | $9.88 | $9.85 | 210,086 |
| 2023-05-08 | $9.99 | $9.99 | $9.89 | $9.91 | $9.88 | 247,459 |
| 2023-05-05 | $9.91 | $10.01 | $9.91 | $9.96 | $9.93 | 149,721 |
| 2023-05-04 | $9.84 | $9.96 | $9.81 | $9.90 | $9.87 | 124,760 |
| 2023-05-03 | $9.92 | $9.96 | $9.86 | $9.86 | $9.83 | 146,676 |
| 2023-05-02 | $9.92 | $9.98 | $9.91 | $9.97 | $9.94 | 85,924 |
| 2023-05-01 | $9.96 | $10.01 | $9.92 | $9.92 | $9.89 | 95,308 |
| 2023-04-28 | $10.01 | $10.10 | $10.01 | $10.05 | $10.02 | 60,590 |
| 2023-04-27 | $9.99 | $10.07 | $9.99 | $10.01 | $9.98 | 74,769 |
| 2023-04-26 | $9.93 | $10.05 | $9.93 | $9.99 | $9.96 | 116,892 |
| 2023-04-25 | $9.97 | $9.99 | $9.90 | $9.95 | $9.92 | 105,431 |
| 2023-04-24 | $9.98 | $10.04 | $9.96 | $9.98 | $9.95 | 64,100 |
| 2023-04-21 | $10.00 | $10.02 | $9.95 | $9.96 | $9.93 | 46,360 |
| 2023-04-20 | $9.87 | $10.01 | $9.87 | $10.00 | $9.97 | 57,246 |
| 2023-04-19 | $10.00 | $10.00 | $9.88 | $9.91 | $9.88 | 145,009 |
| 2023-04-18 | $10.07 | $10.08 | $10.00 | $10.00 | $9.97 | 134,309 |
| 2023-04-17 | $10.09 | $10.15 | $10.09 | $10.09 | $10.06 | 130,288 |
| 2023-04-14 | $10.21 | $10.21 | $10.14 | $10.14 | $10.11 | 77,968 |
| 2023-04-13 | $10.17 | $10.23 | $10.17 | $10.21 | $10.18 | 143,564 |
| 2023-04-12 | $10.22 | $10.26 | $10.17 | $10.23 | $10.17 | 162,021 |
| 2023-04-11 | $10.16 | $10.21 | $10.14 | $10.18 | $10.12 | 65,585 |
| 2023-04-10 | $10.18 | $10.25 | $10.13 | $10.16 | $10.10 | 73,871 |
| 2023-04-06 | $10.24 | $10.29 | $10.18 | $10.19 | $10.13 | 105,089 |
| 2023-04-05 | $10.10 | $10.23 | $10.10 | $10.23 | $10.17 | 70,138 |
| 2023-04-04 | $10.08 | $10.16 | $10.07 | $10.10 | $10.04 | 51,413 |
| 2023-04-03 | $10.21 | $10.23 | $10.10 | $10.13 | $10.07 | 91,115 |
| 2023-03-31 | $10.07 | $10.22 | $10.07 | $10.21 | $10.15 | 96,638 |
| 2023-03-30 | $9.99 | $10.10 | $9.99 | $10.05 | $9.99 | 125,554 |
| 2023-03-29 | $9.96 | $10.04 | $9.96 | $9.99 | $9.93 | 88,476 |
| 2023-03-28 | $9.98 | $10.01 | $9.96 | $9.98 | $9.92 | 60,462 |
| 2023-03-27 | $9.95 | $10.01 | $9.89 | $9.96 | $9.90 | 77,656 |
| 2023-03-24 | $9.93 | $9.94 | $9.88 | $9.92 | $9.92 | 94,327 |
| 2023-03-23 | $9.86 | $9.91 | $9.85 | $9.86 | $9.86 | 179,457 |
| 2023-03-22 | $9.92 | $9.98 | $9.90 | $9.94 | $9.94 | 100,543 |
| 2023-03-21 | $10.00 | $10.00 | $9.90 | $9.94 | $9.94 | 115,119 |
| 2023-03-20 | $10.04 | $10.04 | $9.99 | $10.00 | $10.00 | 84,104 |
| 2023-03-17 | $10.05 | $10.07 | $9.99 | $10.03 | $10.03 | 143,680 |
| 2023-03-16 | $10.07 | $10.15 | $10.03 | $10.05 | $10.05 | 118,445 |
| 2023-03-15 | $10.02 | $10.10 | $10.01 | $10.07 | $10.07 | 94,180 |
| 2023-03-14 | $10.06 | $10.12 | $10.06 | $10.09 | $10.09 | 132,050 |
| 2023-03-13 | $10.09 | $10.23 | $10.08 | $10.12 | $10.12 | 277,103 |
| 2023-03-10 | $10.07 | $10.15 | $10.04 | $10.09 | $10.09 | 177,425 |
| 2023-03-09 | $10.00 | $10.07 | $10.00 | $10.07 | $10.07 | 238,972 |
| 2023-03-08 | $9.94 | $10.01 | $9.94 | $9.97 | $9.97 | 174,657 |
| 2023-03-07 | $9.91 | $9.99 | $9.90 | $9.91 | $9.91 | 168,953 |
| 2023-03-06 | $9.96 | $9.96 | $9.90 | $9.90 | $9.90 | 97,162 |
| 2023-03-03 | $9.92 | $9.96 | $9.90 | $9.93 | $9.93 | 66,020 |
| 2023-03-02 | $9.85 | $9.90 | $9.84 | $9.87 | $9.87 | 99,248 |
| 2023-03-01 | $9.90 | $9.94 | $9.88 | $9.93 | $9.93 | 106,513 |
| 2023-02-28 | $9.90 | $9.93 | $9.88 | $9.90 | $9.90 | 285,121 |
| 2023-02-27 | $10.04 | $10.10 | $9.93 | $9.94 | $9.94 | 144,791 |
| 2023-02-24 | $9.97 | $9.99 | $9.95 | $9.95 | $9.95 | 95,616 |
| 2023-02-23 | $10.04 | $10.09 | $10.02 | $10.04 | $10.04 | 30,519 |
| 2023-02-22 | $9.98 | $10.09 | $9.98 | $10.03 | $10.03 | 91,265 |
| 2023-02-21 | $10.09 | $10.11 | $9.98 | $9.98 | $9.98 | 88,139 |
| 2023-02-17 | $10.14 | $10.14 | $10.06 | $10.12 | $10.12 | 92,719 |
| 2023-02-16 | $10.31 | $10.33 | $10.15 | $10.15 | $10.15 | 156,053 |
| 2023-02-15 | $10.38 | $10.39 | $10.31 | $10.38 | $10.38 | 188,230 |
| 2023-02-14 | $10.36 | $10.45 | $10.35 | $10.39 | $10.39 | 87,895 |
| 2023-02-13 | $10.45 | $10.52 | $10.43 | $10.45 | $10.41 | 97,251 |
| 2023-02-10 | $10.54 | $10.56 | $10.46 | $10.47 | $10.43 | 79,953 |
| 2023-02-09 | $10.68 | $10.68 | $10.52 | $10.54 | $10.50 | 72,267 |
| 2023-02-08 | $10.57 | $10.63 | $10.54 | $10.56 | $10.52 | 89,646 |
| 2023-02-07 | $10.52 | $10.61 | $10.48 | $10.55 | $10.51 | 141,900 |
| 2023-02-06 | $10.48 | $10.65 | $10.45 | $10.50 | $10.46 | 127,053 |
| 2023-02-03 | $10.69 | $10.70 | $10.56 | $10.62 | $10.62 | 65,025 |
| 2023-02-02 | $10.68 | $10.73 | $10.64 | $10.73 | $10.73 | 141,675 |
| 2023-02-01 | $10.56 | $10.64 | $10.54 | $10.62 | $10.62 | 101,530 |
| 2023-01-31 | $10.52 | $10.60 | $10.51 | $10.60 | $10.60 | 126,005 |
| 2023-01-30 | $10.49 | $10.55 | $10.46 | $10.54 | $10.54 | 78,822 |
| 2023-01-27 | $10.44 | $10.56 | $10.43 | $10.53 | $10.53 | 87,684 |
| 2023-01-26 | $10.48 | $10.53 | $10.48 | $10.49 | $10.49 | 110,786 |
| 2023-01-25 | $10.51 | $10.54 | $10.48 | $10.52 | $10.52 | 89,292 |
| 2023-01-24 | $10.64 | $10.64 | $10.46 | $10.60 | $10.60 | 97,438 |
| 2023-01-23 | $10.64 | $10.64 | $10.56 | $10.61 | $10.61 | 81,031 |
| 2023-01-20 | $10.56 | $10.64 | $10.47 | $10.60 | $10.60 | 93,780 |
| 2023-01-19 | $10.46 | $10.60 | $10.46 | $10.51 | $10.51 | 116,754 |
| 2023-01-18 | $10.39 | $10.50 | $10.39 | $10.43 | $10.43 | 155,603 |
| 2023-01-17 | $10.36 | $10.39 | $10.30 | $10.36 | $10.36 | 105,995 |
| 2023-01-13 | $10.39 | $10.44 | $10.34 | $10.37 | $10.37 | 131,199 |
| 2023-01-12 | $10.30 | $10.40 | $10.27 | $10.40 | $10.40 | 168,597 |
| 2023-01-11 | $10.25 | $10.35 | $10.25 | $10.28 | $10.24 | 163,542 |
| 2023-01-10 | $10.26 | $10.31 | $10.22 | $10.24 | $10.20 | 54,190 |
| 2023-01-09 | $10.26 | $10.33 | $10.22 | $10.29 | $10.25 | 127,770 |
| 2023-01-06 | $10.14 | $10.23 | $10.13 | $10.22 | $10.18 | 150,585 |
| 2023-01-05 | $10.18 | $10.19 | $10.12 | $10.12 | $10.08 | 115,317 |
| 2023-01-04 | $10.15 | $10.23 | $10.15 | $10.21 | $10.17 | 53,584 |
| 2023-01-03 | $10.16 | $10.19 | $10.09 | $10.15 | $10.11 | 56,356 |
| 2022-12-30 | $10.05 | $10.07 | $9.98 | $10.06 | $10.02 | 404,192 |
| 2022-12-29 | $9.95 | $10.13 | $9.95 | $10.11 | $10.07 | 441,435 |
| 2022-12-28 | $9.92 | $9.98 | $9.88 | $9.90 | $9.87 | 424,772 |
| 2022-12-27 | $9.96 | $9.99 | $9.91 | $9.92 | $9.89 | 301,116 |
| 2022-12-23 | $10.05 | $10.05 | $9.96 | $9.99 | $9.96 | 130,266 |
| 2022-12-22 | $10.05 | $10.07 | $10.00 | $10.03 | $9.99 | 232,288 |
| 2022-12-21 | $10.03 | $10.08 | $10.00 | $10.06 | $10.02 | 215,871 |
| 2022-12-20 | $10.01 | $10.08 | $10.01 | $10.04 | $10.00 | 343,578 |
| 2022-12-19 | $10.02 | $10.06 | $10.01 | $10.03 | $9.99 | 312,403 |
| 2022-12-16 | $10.05 | $10.05 | $10.00 | $10.03 | $9.99 | 229,809 |
| 2022-12-15 | $10.13 | $10.19 | $10.09 | $10.09 | $10.05 | 353,206 |
| 2022-12-14 | $10.14 | $10.23 | $10.14 | $10.17 | $10.10 | 224,188 |
| 2022-12-13 | $10.23 | $10.32 | $10.12 | $10.16 | $10.09 | 242,974 |
| 2022-12-12 | $10.07 | $10.22 | $10.07 | $10.13 | $10.06 | 233,138 |
| 2022-12-09 | $10.09 | $10.15 | $10.06 | $10.07 | $10.00 | 93,658 |
| 2022-12-08 | $10.24 | $10.25 | $10.15 | $10.15 | $10.08 | 189,497 |
| 2022-12-07 | $10.32 | $10.36 | $10.26 | $10.29 | $10.22 | 100,516 |
| 2022-12-06 | $10.22 | $10.32 | $10.20 | $10.30 | $10.23 | 205,993 |
| 2022-12-05 | $10.15 | $10.21 | $10.12 | $10.18 | $10.11 | 200,480 |
| 2022-12-02 | $10.22 | $10.30 | $10.18 | $10.20 | $10.13 | 254,599 |
| 2022-12-01 | $10.43 | $10.45 | $10.30 | $10.32 | $10.25 | 303,884 |
| 2022-11-30 | $10.27 | $10.42 | $10.26 | $10.42 | $10.35 | 218,378 |
| 2022-11-29 | $10.10 | $10.25 | $10.09 | $10.23 | $10.16 | 148,538 |
| 2022-11-28 | $10.08 | $10.19 | $10.08 | $10.16 | $10.09 | 373,726 |
| 2022-11-25 | $10.15 | $10.15 | $10.05 | $10.08 | $10.01 | 42,909 |
| 2022-11-23 | $10.08 | $10.11 | $10.06 | $10.08 | $10.01 | 142,583 |
| 2022-11-22 | $9.97 | $10.07 | $9.95 | $10.05 | $9.98 | 182,358 |
| 2022-11-21 | $9.86 | $9.93 | $9.82 | $9.90 | $9.83 | 311,516 |
| 2022-11-18 | $9.76 | $9.82 | $9.70 | $9.82 | $9.75 | 133,427 |
| 2022-11-17 | $9.61 | $9.78 | $9.59 | $9.69 | $9.62 | 145,068 |
| 2022-11-16 | $9.55 | $9.64 | $9.55 | $9.61 | $9.54 | 159,289 |
| 2022-11-15 | $9.44 | $9.59 | $9.44 | $9.49 | $9.42 | 133,222 |
| 2022-11-14 | $9.50 | $9.50 | $9.39 | $9.39 | $9.32 | 152,389 |
| 2022-11-11 | $9.53 | $9.60 | $9.47 | $9.56 | $9.46 | 84,705 |
| 2022-11-10 | $9.36 | $9.60 | $9.36 | $9.49 | $9.39 | 146,608 |
| 2022-11-09 | $9.23 | $9.23 | $9.18 | $9.20 | $9.10 | 112,415 |
| 2022-11-08 | $9.24 | $9.25 | $9.21 | $9.22 | $9.12 | 199,332 |
| 2022-11-07 | $9.19 | $9.22 | $9.17 | $9.19 | $9.09 | 118,272 |
| 2022-11-04 | $9.14 | $9.28 | $9.11 | $9.15 | $9.05 | 142,540 |
| 2022-11-03 | $9.08 | $9.10 | $9.04 | $9.08 | $8.98 | 156,791 |
| 2022-11-02 | $9.10 | $9.20 | $9.07 | $9.13 | $9.03 | 201,986 |
| 2022-11-01 | $9.17 | $9.17 | $9.06 | $9.10 | $9.00 | 132,193 |
| 2022-10-31 | $9.18 | $9.18 | $9.04 | $9.06 | $8.96 | 215,322 |
| 2022-10-28 | $9.07 | $9.17 | $9.05 | $9.14 | $9.14 | 189,633 |
| 2022-10-27 | $9.18 | $9.18 | $9.04 | $9.11 | $9.11 | 201,663 |
| 2022-10-26 | $9.23 | $9.26 | $9.16 | $9.23 | $9.23 | 295,023 |
| 2022-10-25 | $9.26 | $9.27 | $9.19 | $9.20 | $9.20 | 283,350 |
| 2022-10-24 | $9.36 | $9.37 | $9.22 | $9.23 | $9.23 | 348,820 |
| 2022-10-21 | $9.47 | $9.49 | $9.42 | $9.42 | $9.42 | 135,472 |
| 2022-10-20 | $9.46 | $9.59 | $9.46 | $9.52 | $9.52 | 170,044 |
| 2022-10-19 | $9.55 | $9.61 | $9.50 | $9.51 | $9.51 | 452,562 |
| 2022-10-18 | $9.62 | $9.69 | $9.58 | $9.62 | $9.62 | 123,913 |
| 2022-10-17 | $9.61 | $9.66 | $9.55 | $9.61 | $9.61 | 175,420 |
| 2022-10-14 | $9.60 | $9.67 | $9.57 | $9.57 | $9.57 | 153,875 |
| 2022-10-13 | $9.58 | $9.64 | $9.52 | $9.60 | $9.60 | 129,449 |
| 2022-10-12 | $9.71 | $9.72 | $9.67 | $9.71 | $9.71 | 62,525 |
| 2022-10-11 | $9.71 | $9.74 | $9.65 | $9.71 | $9.71 | 68,119 |
| 2022-10-10 | $9.72 | $9.72 | $9.62 | $9.66 | $9.66 | 67,180 |
| 2022-10-07 | $9.65 | $9.72 | $9.62 | $9.66 | $9.66 | 106,252 |
| 2022-10-06 | $9.65 | $9.71 | $9.60 | $9.66 | $9.66 | 139,244 |
| 2022-10-05 | $9.55 | $9.65 | $9.55 | $9.61 | $9.61 | 152,227 |
| 2022-10-04 | $9.57 | $9.76 | $9.53 | $9.64 | $9.64 | 156,053 |
| 2022-10-03 | $9.62 | $9.66 | $9.51 | $9.60 | $9.60 | 412,659 |
| 2022-09-30 | $9.54 | $9.61 | $9.46 | $9.53 | $9.53 | 171,597 |
| 2022-09-29 | $9.70 | $9.70 | $9.51 | $9.52 | $9.52 | 148,600 |
| 2022-09-28 | $9.67 | $9.77 | $9.63 | $9.73 | $9.73 | 190,930 |
| 2022-09-27 | $9.62 | $9.68 | $9.52 | $9.64 | $9.64 | 196,571 |
| 2022-09-26 | $9.61 | $9.71 | $9.61 | $9.61 | $9.61 | 253,583 |
| 2022-09-23 | $9.85 | $9.85 | $9.71 | $9.76 | $9.76 | 164,139 |
| 2022-09-22 | $9.95 | $9.95 | $9.83 | $9.84 | $9.84 | 75,296 |
| 2022-09-21 | $9.95 | $10.00 | $9.91 | $9.95 | $9.95 | 82,494 |
| 2022-09-20 | $10.00 | $10.00 | $9.92 | $9.94 | $9.94 | 244,253 |
| 2022-09-19 | $10.08 | $10.09 | $9.99 | $10.03 | $10.03 | 282,037 |
| 2022-09-16 | $10.08 | $10.10 | $10.03 | $10.07 | $10.07 | 109,302 |
| 2022-09-15 | $10.28 | $10.28 | $10.11 | $10.14 | $10.14 | 154,810 |
| 2022-09-14 | $10.36 | $10.36 | $10.25 | $10.26 | $10.26 | 123,781 |
| 2022-09-13 | $10.44 | $10.44 | $10.33 | $10.37 | $10.32 | 114,669 |
| 2022-09-12 | $10.57 | $10.57 | $10.45 | $10.46 | $10.41 | 142,321 |
| 2022-09-09 | $10.53 | $10.57 | $10.46 | $10.50 | $10.45 | 124,667 |
| 2022-09-08 | $10.53 | $10.58 | $10.46 | $10.51 | $10.46 | 114,794 |
| 2022-09-07 | $10.49 | $10.57 | $10.47 | $10.56 | $10.56 | 151,343 |
| 2022-09-06 | $10.59 | $10.60 | $10.41 | $10.49 | $10.49 | 240,251 |
| 2022-09-02 | $10.68 | $10.68 | $10.58 | $10.60 | $10.60 | 95,703 |
| 2022-09-01 | $10.63 | $10.65 | $10.55 | $10.61 | $10.61 | 135,395 |
| 2022-08-31 | $10.78 | $10.82 | $10.63 | $10.71 | $10.71 | 164,575 |
| 2022-08-30 | $10.87 | $10.87 | $10.71 | $10.73 | $10.73 | 133,070 |
| 2022-08-29 | $10.88 | $10.88 | $10.78 | $10.79 | $10.79 | 108,660 |
| 2022-08-26 | $10.97 | $11.00 | $10.87 | $10.89 | $10.89 | 94,941 |
| 2022-08-25 | $11.02 | $11.02 | $10.91 | $10.96 | $10.96 | 147,848 |
| 2022-08-24 | $11.01 | $11.06 | $10.96 | $11.02 | $11.02 | 78,843 |
| 2022-08-23 | $10.80 | $11.00 | $10.77 | $10.96 | $10.96 | 258,947 |
| 2022-08-22 | $11.05 | $11.05 | $10.90 | $10.96 | $10.96 | 155,778 |
| 2022-08-19 | $11.18 | $11.18 | $11.01 | $11.06 | $11.06 | 52,348 |
| 2022-08-18 | $11.27 | $11.27 | $11.20 | $11.23 | $11.23 | 74,787 |
| 2022-08-17 | $11.29 | $11.30 | $11.21 | $11.23 | $11.23 | 123,217 |
| 2022-08-16 | $11.37 | $11.38 | $11.26 | $11.33 | $11.33 | 77,033 |
| 2022-08-15 | $11.41 | $11.45 | $11.35 | $11.42 | $11.42 | 218,543 |
| 2022-08-12 | $11.41 | $11.49 | $11.37 | $11.41 | $11.41 | 107,572 |
| 2022-08-11 | $11.49 | $11.51 | $11.38 | $11.41 | $11.36 | 113,470 |
| 2022-08-10 | $11.48 | $11.53 | $11.40 | $11.47 | $11.42 | 131,072 |
| 2022-08-09 | $11.42 | $11.44 | $11.35 | $11.39 | $11.34 | 81,057 |
| 2022-08-08 | $11.41 | $11.49 | $11.37 | $11.42 | $11.37 | 119,780 |
| 2022-08-05 | $11.42 | $11.45 | $11.30 | $11.34 | $11.29 | 191,695 |
| 2022-08-04 | $11.52 | $11.53 | $11.45 | $11.50 | $11.45 | 111,795 |
| 2022-08-03 | $11.41 | $11.48 | $11.37 | $11.46 | $11.41 | 151,827 |
| 2022-08-02 | $11.37 | $11.45 | $11.31 | $11.34 | $11.29 | 121,358 |
| 2022-08-01 | $11.26 | $11.38 | $11.26 | $11.34 | $11.29 | 121,756 |
| 2022-07-29 | $11.28 | $11.32 | $11.19 | $11.25 | $11.20 | 235,142 |
| 2022-07-28 | $11.15 | $11.25 | $11.14 | $11.18 | $11.13 | 203,303 |
| 2022-07-27 | $11.08 | $11.13 | $11.02 | $11.09 | $11.04 | 138,204 |
| 2022-07-26 | $11.03 | $11.08 | $10.98 | $11.04 | $11.00 | 118,417 |
| 2022-07-25 | $10.97 | $11.00 | $10.90 | $10.97 | $10.93 | 169,778 |
| 2022-07-22 | $11.04 | $11.10 | $10.96 | $11.02 | $10.98 | 319,729 |
| 2022-07-21 | $10.97 | $11.04 | $10.95 | $11.00 | $10.96 | 126,153 |
| 2022-07-20 | $11.05 | $11.08 | $10.99 | $10.99 | $10.95 | 60,307 |
| 2022-07-19 | $11.03 | $11.05 | $10.96 | $11.01 | $10.97 | 148,553 |
| 2022-07-18 | $11.04 | $11.05 | $10.95 | $11.03 | $10.99 | 88,985 |
| 2022-07-15 | $11.05 | $11.12 | $10.99 | $11.04 | $11.00 | 140,297 |
| 2022-07-14 | $10.95 | $11.07 | $10.92 | $11.02 | $10.98 | 112,921 |
| 2022-07-13 | $10.98 | $11.15 | $10.89 | $11.15 | $11.06 | 164,435 |
| 2022-07-12 | $11.18 | $11.25 | $11.03 | $11.08 | $10.99 | 180,938 |
| 2022-07-11 | $11.05 | $11.18 | $11.00 | $11.13 | $11.04 | 163,799 |
| 2022-07-08 | $10.98 | $11.00 | $10.87 | $10.98 | $10.89 | 92,275 |
| 2022-07-07 | $10.98 | $11.09 | $10.91 | $11.00 | $10.91 | 231,393 |
| 2022-07-06 | $11.04 | $11.09 | $10.90 | $11.01 | $10.92 | 241,743 |
| 2022-07-05 | $10.85 | $11.04 | $10.77 | $10.94 | $10.85 | 282,473 |
| 2022-07-01 | $10.82 | $10.93 | $10.76 | $10.86 | $10.77 | 300,894 |
| 2022-06-30 | $10.77 | $10.87 | $10.64 | $10.73 | $10.64 | 241,284 |
| 2022-06-29 | $10.53 | $10.82 | $10.50 | $10.76 | $10.67 | 272,278 |
| 2022-06-28 | $10.56 | $10.62 | $10.48 | $10.58 | $10.49 | 227,264 |
| 2022-06-27 | $10.61 | $10.63 | $10.52 | $10.58 | $10.49 | 245,892 |
| 2022-06-24 | $10.66 | $10.75 | $10.54 | $10.67 | $10.58 | 263,364 |
| 2022-06-23 | $10.56 | $10.68 | $10.46 | $10.66 | $10.57 | 396,516 |
| 2022-06-22 | $10.40 | $10.51 | $10.39 | $10.46 | $10.37 | 229,179 |
| 2022-06-21 | $10.61 | $10.69 | $10.35 | $10.37 | $10.28 | 253,660 |
| 2022-06-17 | $10.45 | $10.66 | $10.36 | $10.63 | $10.54 | 275,049 |
| 2022-06-16 | $10.62 | $10.62 | $10.36 | $10.40 | $10.31 | 381,443 |
| 2022-06-15 | $10.81 | $10.93 | $10.58 | $10.77 | $10.68 | 228,839 |
| 2022-06-14 | $11.08 | $11.11 | $10.83 | $10.87 | $10.78 | 182,965 |
| 2022-06-13 | $11.29 | $11.33 | $11.01 | $11.13 | $10.99 | 199,728 |
| 2022-06-10 | $11.92 | $11.92 | $11.33 | $11.39 | $11.25 | 438,838 |
| 2022-06-09 | $12.10 | $12.10 | $11.94 | $11.95 | $11.80 | 81,597 |
| 2022-06-08 | $12.18 | $12.18 | $12.07 | $12.15 | $12.00 | 88,593 |
| 2022-06-07 | $12.27 | $12.41 | $12.13 | $12.19 | $12.04 | 141,666 |
| 2022-06-06 | $12.39 | $12.42 | $12.27 | $12.28 | $12.13 | 77,735 |
| 2022-06-03 | $12.48 | $12.57 | $12.36 | $12.43 | $12.28 | 146,384 |
| 2022-06-02 | $12.50 | $12.70 | $12.43 | $12.52 | $12.36 | 238,803 |
| 2022-06-01 | $12.95 | $13.07 | $12.72 | $12.77 | $12.61 | 105,421 |
| 2022-05-31 | $12.90 | $12.92 | $12.61 | $12.91 | $12.75 | 78,885 |
| 2022-05-27 | $12.91 | $13.08 | $12.85 | $12.86 | $12.70 | 99,363 |
| 2022-05-26 | $12.20 | $13.05 | $12.17 | $12.87 | $12.71 | 350,094 |
| 2022-05-25 | $11.57 | $12.16 | $11.57 | $12.14 | $11.99 | 251,761 |
| 2022-05-24 | $11.42 | $11.57 | $11.37 | $11.51 | $11.37 | 182,020 |
| 2022-05-23 | $11.28 | $11.47 | $11.28 | $11.42 | $11.28 | 147,856 |
| 2022-05-20 | $11.28 | $11.31 | $11.19 | $11.28 | $11.14 | 118,418 |
| 2022-05-19 | $11.27 | $11.41 | $11.17 | $11.23 | $11.09 | 269,486 |
| 2022-05-18 | $11.63 | $11.63 | $11.29 | $11.30 | $11.16 | 320,141 |
| 2022-05-17 | $11.81 | $11.86 | $11.72 | $11.72 | $11.57 | 93,395 |
| 2022-05-16 | $11.80 | $12.02 | $11.79 | $11.90 | $11.75 | 75,607 |
| 2022-05-13 | $11.95 | $12.09 | $11.83 | $11.83 | $11.68 | 115,716 |
| 2022-05-12 | $12.07 | $12.30 | $11.93 | $12.07 | $11.86 | 73,591 |
| 2022-05-11 | $12.11 | $12.38 | $11.98 | $11.99 | $11.78 | 99,436 |
| 2022-05-10 | $11.88 | $12.22 | $11.82 | $12.16 | $11.95 | 189,768 |
| 2022-05-09 | $11.86 | $11.95 | $11.73 | $11.90 | $11.69 | 239,073 |
| 2022-05-06 | $11.79 | $11.98 | $11.65 | $11.88 | $11.67 | 170,204 |
| 2022-05-05 | $11.75 | $11.84 | $11.63 | $11.80 | $11.60 | 162,521 |
| 2022-05-04 | $11.69 | $11.84 | $11.50 | $11.77 | $11.57 | 125,759 |
| 2022-05-03 | $11.68 | $11.72 | $11.63 | $11.72 | $11.52 | 162,023 |
| 2022-05-02 | $11.69 | $11.73 | $11.61 | $11.67 | $11.47 | 154,889 |
| 2022-04-29 | $11.66 | $11.79 | $11.57 | $11.69 | $11.49 | 210,010 |
| 2022-04-28 | $11.58 | $11.75 | $11.58 | $11.66 | $11.46 | 157,884 |
| 2022-04-27 | $11.64 | $11.65 | $11.54 | $11.56 | $11.36 | 148,510 |
| 2022-04-26 | $11.60 | $11.67 | $11.51 | $11.62 | $11.42 | 162,569 |
| 2022-04-25 | $11.67 | $11.67 | $11.46 | $11.60 | $11.40 | 163,883 |
| 2022-04-22 | $11.63 | $11.72 | $11.60 | $11.67 | $11.47 | 178,073 |
| 2022-04-21 | $11.74 | $11.74 | $11.58 | $11.69 | $11.49 | 185,052 |
| 2022-04-20 | $11.51 | $11.73 | $11.50 | $11.73 | $11.53 | 191,047 |
| 2022-04-19 | $11.54 | $11.56 | $11.48 | $11.50 | $11.30 | 189,512 |
| 2022-04-18 | $11.59 | $11.65 | $11.51 | $11.55 | $11.35 | 129,356 |
| 2022-04-14 | $11.64 | $11.64 | $11.56 | $11.59 | $11.39 | 219,158 |
| 2022-04-13 | $11.70 | $11.76 | $11.61 | $11.63 | $11.43 | 134,840 |
| 2022-04-12 | $11.83 | $11.86 | $11.66 | $11.76 | $11.50 | 193,561 |
| 2022-04-11 | $11.92 | $11.97 | $11.74 | $11.77 | $11.51 | 193,571 |
| 2022-04-08 | $11.94 | $11.98 | $11.85 | $11.92 | $11.65 | 117,233 |
| 2022-04-07 | $12.07 | $12.10 | $11.86 | $11.96 | $11.69 | 149,327 |
| 2022-04-06 | $12.09 | $12.14 | $11.98 | $12.02 | $11.75 | 213,836 |
| 2022-04-05 | $12.22 | $12.28 | $12.02 | $12.10 | $11.83 | 237,533 |
| 2022-04-04 | $12.24 | $12.28 | $12.18 | $12.19 | $11.92 | 153,109 |
| 2022-04-01 | $12.16 | $12.21 | $12.04 | $12.19 | $11.92 | 242,619 |
| 2022-03-31 | $12.11 | $12.27 | $12.04 | $12.18 | $11.91 | 218,475 |
| 2022-03-30 | $12.09 | $12.22 | $12.06 | $12.08 | $11.81 | 269,549 |
| 2022-03-29 | $12.01 | $12.12 | $11.94 | $12.10 | $11.83 | 290,177 |
| 2022-03-28 | $12.24 | $12.32 | $11.96 | $12.01 | $11.74 | 418,528 |
| 2022-03-25 | $12.36 | $12.39 | $12.16 | $12.26 | $11.99 | 206,513 |
| 2022-03-24 | $12.55 | $12.55 | $12.37 | $12.38 | $12.10 | 103,558 |
| 2022-03-23 | $12.53 | $12.53 | $12.40 | $12.52 | $12.24 | 129,494 |
| 2022-03-22 | $12.59 | $12.61 | $12.51 | $12.52 | $12.24 | 112,777 |
| 2022-03-21 | $12.68 | $12.72 | $12.60 | $12.62 | $12.34 | 102,973 |
| 2022-03-18 | $12.74 | $12.77 | $12.70 | $12.72 | $12.44 | 62,915 |
| 2022-03-17 | $12.56 | $12.72 | $12.56 | $12.69 | $12.41 | 105,061 |
| 2022-03-16 | $12.77 | $12.79 | $12.50 | $12.61 | $12.33 | 238,812 |
| 2022-03-15 | $12.84 | $12.95 | $12.69 | $12.74 | $12.46 | 92,352 |
| 2022-03-14 | $12.94 | $12.94 | $12.76 | $12.86 | $12.57 | 84,734 |
| 2022-03-11 | $13.02 | $13.15 | $12.95 | $13.00 | $12.65 | 83,230 |
| 2022-03-10 | $13.41 | $13.42 | $13.14 | $13.14 | $12.79 | 63,953 |
| 2022-03-09 | $13.83 | $13.86 | $13.55 | $13.56 | $13.20 | 69,769 |
| 2022-03-08 | $13.66 | $13.79 | $13.53 | $13.72 | $13.35 | 70,630 |
| 2022-03-07 | $13.86 | $13.86 | $13.64 | $13.68 | $13.32 | 34,127 |
| 2022-03-04 | $13.77 | $13.88 | $13.72 | $13.88 | $13.51 | 50,147 |
| 2022-03-03 | $13.90 | $13.99 | $13.70 | $13.85 | $13.48 | 51,667 |
| 2022-03-02 | $13.64 | $13.90 | $13.57 | $13.90 | $13.53 | 107,484 |
| 2022-03-01 | $13.46 | $13.62 | $13.42 | $13.61 | $13.25 | 109,245 |
| 2022-02-28 | $13.29 | $13.43 | $13.27 | $13.40 | $13.04 | 82,610 |
| 2022-02-25 | $13.29 | $13.33 | $13.16 | $13.30 | $12.95 | 98,761 |
| 2022-02-24 | $12.85 | $13.43 | $12.85 | $13.33 | $12.97 | 196,396 |
| 2022-02-23 | $13.02 | $13.05 | $12.83 | $12.92 | $12.58 | 89,428 |
| 2022-02-22 | $13.27 | $13.28 | $12.98 | $13.00 | $12.65 | 70,107 |
| 2022-02-18 | $13.31 | $13.38 | $13.27 | $13.29 | $12.94 | 94,405 |
| 2022-02-17 | $13.19 | $13.34 | $13.19 | $13.29 | $12.94 | 69,835 |
| 2022-02-16 | $13.05 | $13.22 | $13.03 | $13.19 | $12.84 | 136,004 |
| 2022-02-15 | $13.05 | $13.13 | $13.01 | $13.05 | $12.70 | 105,815 |
| 2022-02-14 | $13.50 | $13.50 | $13.02 | $13.05 | $12.70 | 210,360 |
| 2022-02-11 | $13.81 | $13.83 | $13.50 | $13.51 | $13.09 | 107,425 |
| 2022-02-10 | $13.93 | $13.98 | $13.80 | $13.81 | $13.38 | 52,238 |
| 2022-02-09 | $13.95 | $13.97 | $13.90 | $13.93 | $13.50 | 59,239 |
| 2022-02-08 | $13.83 | $13.95 | $13.83 | $13.95 | $13.52 | 68,462 |
| 2022-02-07 | $13.76 | $13.91 | $13.76 | $13.88 | $13.45 | 76,793 |
| 2022-02-04 | $13.85 | $13.90 | $13.69 | $13.72 | $13.29 | 75,574 |
| 2022-02-03 | $13.90 | $13.97 | $13.71 | $13.88 | $13.45 | 82,619 |
| 2022-02-02 | $13.93 | $14.06 | $13.93 | $13.97 | $13.54 | 73,538 |
| 2022-02-01 | $13.85 | $14.04 | $13.85 | $13.91 | $13.48 | 58,325 |
| 2022-01-31 | $13.80 | $13.88 | $13.73 | $13.84 | $13.41 | 69,730 |
| 2022-01-28 | $13.84 | $13.86 | $13.68 | $13.82 | $13.39 | 115,671 |
| 2022-01-27 | $13.94 | $14.01 | $13.81 | $13.86 | $13.43 | 109,139 |
| 2022-01-26 | $13.99 | $14.10 | $13.88 | $13.94 | $13.51 | 65,004 |
| 2022-01-25 | $13.85 | $14.05 | $13.78 | $13.97 | $13.54 | 99,684 |
| 2022-01-24 | $14.03 | $14.04 | $13.68 | $13.88 | $13.45 | 178,905 |
| 2022-01-21 | $14.35 | $14.45 | $14.15 | $14.18 | $13.74 | 65,136 |
| 2022-01-20 | $14.43 | $14.64 | $14.37 | $14.38 | $13.93 | 66,957 |
| 2022-01-19 | $14.58 | $14.60 | $14.31 | $14.43 | $13.98 | 153,303 |
| 2022-01-18 | $14.81 | $14.85 | $14.60 | $14.65 | $14.20 | 144,771 |
| 2022-01-14 | $15.02 | $15.03 | $14.88 | $14.98 | $14.52 | 48,558 |
| 2022-01-13 | $15.10 | $15.17 | $15.06 | $15.06 | $14.59 | 84,979 |
| 2022-01-12 | $15.15 | $15.20 | $15.10 | $15.13 | $14.60 | 39,292 |
| 2022-01-11 | $15.11 | $15.23 | $15.07 | $15.14 | $14.61 | 37,424 |
| 2022-01-10 | $15.10 | $15.10 | $15.02 | $15.06 | $14.54 | 42,093 |
| 2022-01-07 | $15.23 | $15.23 | $15.08 | $15.11 | $14.58 | 60,938 |
| 2022-01-06 | $15.22 | $15.24 | $15.10 | $15.19 | $14.66 | 83,445 |
| 2022-01-05 | $15.42 | $15.42 | $15.14 | $15.20 | $14.67 | 87,536 |
| 2022-01-04 | $15.47 | $15.47 | $15.35 | $15.39 | $14.85 | 53,310 |
| 2022-01-03 | $15.57 | $15.57 | $15.39 | $15.44 | $14.90 | 121,445 |
| 2021-12-31 | $15.53 | $15.66 | $15.50 | $15.54 | $15.00 | 69,914 |
| 2021-12-30 | $15.40 | $15.52 | $15.39 | $15.50 | $14.96 | 85,051 |
| 2021-12-29 | $15.32 | $15.44 | $15.32 | $15.35 | $14.82 | 24,891 |
| 2021-12-28 | $15.42 | $15.43 | $15.32 | $15.35 | $14.82 | 34,469 |
| 2021-12-27 | $15.48 | $15.48 | $15.31 | $15.37 | $14.84 | 67,327 |
| 2021-12-23 | $15.33 | $15.53 | $15.32 | $15.39 | $14.85 | 59,224 |
| 2021-12-22 | $15.28 | $15.43 | $15.28 | $15.36 | $14.83 | 19,348 |
| 2021-12-21 | $15.45 | $15.45 | $15.18 | $15.28 | $14.75 | 150,406 |
| 2021-12-20 | $15.29 | $15.53 | $15.20 | $15.46 | $14.92 | 137,383 |
| 2021-12-17 | $15.34 | $15.46 | $15.31 | $15.36 | $14.83 | 28,954 |
| 2021-12-16 | $15.16 | $15.40 | $15.15 | $15.37 | $14.84 | 76,881 |
| 2021-12-15 | $15.20 | $15.25 | $15.16 | $15.23 | $14.64 | 44,044 |
| 2021-12-14 | $15.11 | $15.20 | $15.09 | $15.17 | $14.59 | 50,464 |
| 2021-12-13 | $15.15 | $15.20 | $15.10 | $15.19 | $14.61 | 72,728 |
| 2021-12-10 | $15.12 | $15.16 | $15.08 | $15.16 | $14.58 | 47,115 |
| 2021-12-09 | $15.04 | $15.10 | $15.01 | $15.06 | $14.48 | 28,836 |
| 2021-12-08 | $14.94 | $15.02 | $14.91 | $15.02 | $14.44 | 61,313 |
| 2021-12-07 | $14.78 | $14.97 | $14.63 | $14.85 | $14.28 | 58,250 |
| 2021-12-06 | $14.71 | $14.75 | $14.64 | $14.71 | $14.14 | 92,664 |
| 2021-12-03 | $14.75 | $14.75 | $14.62 | $14.71 | $14.14 | 94,844 |
| 2021-12-02 | $14.82 | $14.84 | $14.65 | $14.75 | $14.18 | 112,599 |
| 2021-12-01 | $14.91 | $14.93 | $14.74 | $14.80 | $14.23 | 96,868 |
| 2021-11-30 | $14.78 | $14.85 | $14.71 | $14.85 | $14.28 | 80,984 |
| 2021-11-29 | $14.80 | $14.84 | $14.70 | $14.74 | $14.17 | 80,874 |
| 2021-11-26 | $14.85 | $14.94 | $14.70 | $14.78 | $14.21 | 51,385 |
| 2021-11-24 | $15.04 | $15.04 | $14.86 | $14.92 | $14.35 | 55,074 |
| 2021-11-23 | $15.11 | $15.15 | $14.97 | $15.00 | $14.42 | 61,589 |
| 2021-11-22 | $15.26 | $15.28 | $15.12 | $15.15 | $14.57 | 42,257 |
| 2021-11-19 | $15.21 | $15.25 | $15.15 | $15.23 | $14.64 | 23,913 |
| 2021-11-18 | $15.19 | $15.32 | $15.14 | $15.21 | $14.63 | 55,520 |
| 2021-11-17 | $15.23 | $15.23 | $15.09 | $15.13 | $14.55 | 30,977 |
| 2021-11-16 | $15.17 | $15.26 | $15.17 | $15.23 | $14.64 | 39,488 |
| 2021-11-15 | $15.14 | $15.21 | $15.12 | $15.18 | $14.60 | 40,900 |
| 2021-11-12 | $15.08 | $15.16 | $15.05 | $15.11 | $14.53 | 44,278 |
| 2021-11-11 | $15.06 | $15.21 | $15.03 | $15.08 | $14.44 | 25,535 |
| 2021-11-10 | $15.20 | $15.25 | $15.01 | $15.02 | $14.39 | 86,214 |
| 2021-11-09 | $15.22 | $15.32 | $15.13 | $15.14 | $14.50 | 59,523 |
| 2021-11-08 | $15.22 | $15.83 | $15.07 | $15.23 | $14.59 | 89,574 |
| 2021-11-05 | $14.97 | $15.12 | $14.97 | $15.04 | $14.41 | 55,305 |
| 2021-11-04 | $14.78 | $14.91 | $14.78 | $14.88 | $14.25 | 46,542 |
| 2021-11-03 | $14.83 | $14.90 | $14.77 | $14.79 | $14.17 | 49,062 |
| 2021-11-02 | $14.83 | $14.86 | $14.77 | $14.86 | $14.23 | 48,564 |
| 2021-11-01 | $14.73 | $14.83 | $14.69 | $14.80 | $14.18 | 88,264 |
| 2021-10-29 | $14.60 | $14.73 | $14.59 | $14.73 | $14.11 | 54,709 |
| 2021-10-28 | $14.52 | $14.56 | $14.40 | $14.56 | $13.95 | 58,460 |
| 2021-10-27 | $14.76 | $14.76 | $14.43 | $14.49 | $13.88 | 162,817 |
| 2021-10-26 | $14.87 | $14.87 | $14.61 | $14.68 | $14.06 | 100,294 |
| 2021-10-25 | $14.97 | $14.97 | $14.82 | $14.84 | $14.21 | 95,526 |
| 2021-10-22 | $14.87 | $14.93 | $14.83 | $14.87 | $14.24 | 76,642 |
| 2021-10-21 | $14.93 | $14.93 | $14.80 | $14.87 | $14.24 | 29,336 |
| 2021-10-20 | $14.98 | $14.99 | $14.88 | $14.91 | $14.28 | 44,112 |
| 2021-10-19 | $15.12 | $15.12 | $14.93 | $14.95 | $14.32 | 43,376 |
| 2021-10-18 | $15.18 | $15.18 | $15.01 | $15.08 | $14.44 | 36,203 |
| 2021-10-15 | $15.21 | $15.26 | $15.13 | $15.18 | $14.54 | 32,524 |
| 2021-10-14 | $15.20 | $15.26 | $15.11 | $15.15 | $14.51 | 87,579 |
| 2021-10-13 | $15.01 | $15.29 | $14.92 | $15.29 | $14.59 | 58,851 |
| 2021-10-12 | $14.83 | $15.03 | $14.75 | $15.00 | $14.31 | 76,087 |
| 2021-10-11 | $14.80 | $14.84 | $14.73 | $14.80 | $14.12 | 51,957 |
| 2021-10-08 | $14.78 | $14.80 | $14.69 | $14.80 | $14.12 | 41,859 |
| 2021-10-07 | $14.74 | $14.80 | $14.71 | $14.73 | $14.06 | 57,226 |
| 2021-10-06 | $14.71 | $14.77 | $14.70 | $14.70 | $14.03 | 61,246 |
| 2021-10-05 | $14.85 | $14.85 | $14.69 | $14.71 | $14.04 | 96,823 |
| 2021-10-04 | $14.88 | $14.93 | $14.79 | $14.79 | $14.11 | 58,966 |
| 2021-10-01 | $14.89 | $14.95 | $14.80 | $14.85 | $14.17 | 77,432 |
| 2021-09-30 | $14.99 | $15.01 | $14.80 | $14.80 | $14.12 | 53,629 |
| 2021-09-29 | $14.90 | $15.03 | $14.90 | $14.96 | $14.27 | 49,904 |
| 2021-09-28 | $15.16 | $15.20 | $14.86 | $14.88 | $14.20 | 134,381 |
| 2021-09-27 | $15.36 | $15.36 | $15.16 | $15.17 | $14.47 | 96,527 |
| 2021-09-24 | $15.39 | $15.42 | $15.35 | $15.38 | $14.68 | 55,932 |
| 2021-09-23 | $15.50 | $15.50 | $15.39 | $15.40 | $14.69 | 78,346 |
| 2021-09-22 | $15.44 | $15.53 | $15.40 | $15.44 | $14.73 | 30,751 |
| 2021-09-21 | $15.49 | $15.54 | $15.43 | $15.48 | $14.77 | 20,369 |
| 2021-09-20 | $15.47 | $15.60 | $15.42 | $15.52 | $14.81 | 35,066 |
| 2021-09-17 | $15.52 | $15.61 | $15.52 | $15.59 | $14.88 | 39,563 |
| 2021-09-16 | $15.63 | $15.68 | $15.47 | $15.50 | $14.79 | 56,536 |
| 2021-09-15 | $15.60 | $15.78 | $15.56 | $15.56 | $14.85 | 125,062 |
| 2021-09-14 | $15.55 | $15.76 | $15.50 | $15.55 | $14.84 | 59,608 |
| 2021-09-13 | $15.57 | $15.66 | $15.56 | $15.58 | $14.81 | 27,919 |
| 2021-09-10 | $15.55 | $15.74 | $15.53 | $15.57 | $14.80 | 49,379 |
| 2021-09-09 | $15.56 | $15.81 | $15.51 | $15.54 | $14.77 | 136,866 |
| 2021-09-08 | $15.53 | $15.53 | $15.45 | $15.47 | $14.71 | 29,095 |
| 2021-09-07 | $15.51 | $15.52 | $15.46 | $15.49 | $14.72 | 22,762 |
| 2021-09-03 | $15.57 | $15.57 | $15.47 | $15.47 | $14.71 | 39,118 |
| 2021-09-02 | $15.67 | $15.69 | $15.56 | $15.57 | $14.80 | 71,412 |
| 2021-09-01 | $15.65 | $15.70 | $15.64 | $15.65 | $14.88 | 48,990 |
| 2021-08-31 | $15.58 | $15.64 | $15.58 | $15.62 | $14.85 | 27,714 |
| 2021-08-30 | $15.61 | $15.64 | $15.59 | $15.62 | $14.85 | 43,308 |
| 2021-08-27 | $15.68 | $15.70 | $15.57 | $15.66 | $14.89 | 37,749 |
| 2021-08-26 | $15.65 | $15.65 | $15.60 | $15.65 | $14.88 | 22,869 |
| 2021-08-25 | $15.58 | $15.66 | $15.56 | $15.62 | $14.85 | 26,865 |
| 2021-08-24 | $15.53 | $15.65 | $15.53 | $15.57 | $14.80 | 68,627 |
| 2021-08-23 | $15.54 | $15.55 | $15.45 | $15.50 | $14.73 | 57,937 |
| 2021-08-20 | $15.62 | $15.65 | $15.50 | $15.54 | $14.77 | 61,249 |
| 2021-08-19 | $15.57 | $15.60 | $15.54 | $15.56 | $14.79 | 40,417 |
| 2021-08-18 | $15.64 | $15.77 | $15.57 | $15.57 | $14.80 | 57,183 |
| 2021-08-17 | $15.65 | $15.66 | $15.55 | $15.62 | $14.85 | 48,379 |
| 2021-08-16 | $15.73 | $15.73 | $15.56 | $15.60 | $14.83 | 86,163 |
| 2021-08-13 | $15.60 | $15.82 | $15.56 | $15.57 | $14.80 | 52,168 |
| 2021-08-12 | $15.72 | $15.80 | $15.57 | $15.59 | $14.76 | 62,339 |
| 2021-08-11 | $15.62 | $15.92 | $15.55 | $15.82 | $14.98 | 83,818 |
| 2021-08-10 | $15.62 | $15.62 | $15.51 | $15.51 | $14.69 | 47,149 |
| 2021-08-09 | $15.52 | $15.60 | $15.46 | $15.52 | $14.70 | 61,241 |
| 2021-08-06 | $15.37 | $15.50 | $15.36 | $15.47 | $14.65 | 48,616 |
| 2021-08-05 | $15.45 | $15.51 | $15.40 | $15.40 | $14.58 | 37,856 |
| 2021-08-04 | $15.52 | $15.55 | $15.45 | $15.47 | $14.65 | 55,241 |
| 2021-08-03 | $15.42 | $15.54 | $15.42 | $15.52 | $14.70 | 82,549 |
| 2021-08-02 | $15.49 | $15.49 | $15.45 | $15.46 | $14.64 | 71,925 |
| 2021-07-30 | $15.44 | $15.49 | $15.44 | $15.49 | $14.67 | 41,321 |
| 2021-07-29 | $15.43 | $15.49 | $15.40 | $15.49 | $14.67 | 37,170 |
| 2021-07-28 | $15.39 | $15.43 | $15.33 | $15.38 | $14.57 | 38,379 |
| 2021-07-27 | $15.38 | $15.44 | $15.36 | $15.41 | $14.59 | 30,668 |
| 2021-07-26 | $15.27 | $15.40 | $15.26 | $15.35 | $14.54 | 31,015 |
| 2021-07-23 | $15.22 | $15.28 | $15.21 | $15.26 | $14.45 | 58,416 |
| 2021-07-22 | $15.25 | $15.30 | $15.20 | $15.23 | $14.42 | 32,936 |
| 2021-07-21 | $15.34 | $15.35 | $15.20 | $15.26 | $14.45 | 63,653 |
| 2021-07-20 | $15.32 | $15.39 | $15.23 | $15.37 | $14.56 | 42,806 |
| 2021-07-19 | $15.31 | $15.43 | $15.30 | $15.32 | $14.51 | 36,879 |
| 2021-07-16 | $15.49 | $15.49 | $15.36 | $15.39 | $14.58 | 36,773 |
| 2021-07-15 | $15.54 | $15.55 | $15.42 | $15.42 | $14.60 | 70,745 |
| 2021-07-14 | $15.59 | $15.66 | $15.54 | $15.55 | $14.73 | 48,615 |
| 2021-07-13 | $15.59 | $15.73 | $15.59 | $15.64 | $14.76 | 62,285 |
| 2021-07-12 | $15.66 | $15.75 | $15.63 | $15.63 | $14.75 | 68,000 |
| 2021-07-09 | $15.73 | $15.76 | $15.69 | $15.71 | $14.82 | 62,777 |
| 2021-07-08 | $15.58 | $15.72 | $15.58 | $15.66 | $14.78 | 57,468 |
| 2021-07-07 | $15.64 | $15.65 | $15.59 | $15.64 | $14.76 | 38,146 |
| 2021-07-06 | $15.55 | $15.63 | $15.55 | $15.59 | $14.71 | 34,243 |
| 2021-07-02 | $15.58 | $15.62 | $15.55 | $15.62 | $14.74 | 51,759 |
| 2021-07-01 | $15.44 | $15.54 | $15.41 | $15.54 | $14.66 | 59,784 |
| 2021-06-30 | $15.38 | $15.44 | $15.30 | $15.44 | $14.57 | 72,522 |
| 2021-06-29 | $15.27 | $15.38 | $15.24 | $15.35 | $14.48 | 76,036 |
| 2021-06-28 | $15.18 | $15.25 | $15.13 | $15.25 | $14.39 | 42,211 |
| 2021-06-25 | $15.20 | $15.20 | $15.12 | $15.15 | $14.29 | 45,464 |
| 2021-06-24 | $15.22 | $15.22 | $15.13 | $15.16 | $14.30 | 31,418 |
| 2021-06-23 | $15.16 | $15.18 | $15.13 | $15.18 | $14.32 | 20,492 |
| 2021-06-22 | $15.18 | $15.22 | $15.13 | $15.14 | $14.28 | 43,614 |
| 2021-06-21 | $15.20 | $15.23 | $15.13 | $15.16 | $14.30 | 35,185 |
| 2021-06-18 | $15.20 | $15.20 | $15.15 | $15.20 | $14.34 | 78,577 |
| 2021-06-17 | $15.21 | $15.22 | $15.16 | $15.20 | $14.34 | 81,164 |
| 2021-06-16 | $15.17 | $15.22 | $15.13 | $15.15 | $14.29 | 62,173 |
| 2021-06-15 | $15.30 | $15.33 | $15.13 | $15.17 | $14.31 | 81,309 |
| 2021-06-14 | $15.32 | $15.34 | $15.22 | $15.24 | $14.38 | 138,528 |
| 2021-06-11 | $15.19 | $15.32 | $15.17 | $15.30 | $14.38 | 86,123 |
| 2021-06-10 | $15.18 | $15.22 | $15.14 | $15.15 | $14.24 | 102,345 |
| 2021-06-09 | $15.19 | $15.25 | $15.16 | $15.19 | $14.28 | 56,316 |
| 2021-06-08 | $15.19 | $15.19 | $15.13 | $15.14 | $14.23 | 45,740 |
| 2021-06-07 | $15.20 | $15.20 | $15.13 | $15.15 | $14.24 | 66,205 |
| 2021-06-04 | $15.25 | $15.27 | $15.19 | $15.20 | $14.29 | 71,072 |
| 2021-06-03 | $15.25 | $15.32 | $15.19 | $15.19 | $14.28 | 66,844 |
| 2021-06-02 | $15.21 | $15.33 | $15.20 | $15.23 | $14.31 | 87,940 |
| 2021-06-01 | $15.24 | $15.27 | $15.12 | $15.18 | $14.27 | 113,899 |
| 2021-05-28 | $15.08 | $15.17 | $15.05 | $15.17 | $14.26 | 45,689 |
| 2021-05-27 | $15.05 | $15.09 | $15.05 | $15.06 | $14.15 | 65,063 |
| 2021-05-26 | $15.10 | $15.10 | $15.05 | $15.06 | $14.15 | 63,870 |
| 2021-05-25 | $15.08 | $15.12 | $15.06 | $15.07 | $14.16 | 66,713 |
| 2021-05-24 | $15.15 | $15.16 | $15.04 | $15.09 | $14.18 | 74,277 |
| 2021-05-21 | $15.20 | $15.22 | $15.04 | $15.09 | $14.18 | 59,109 |
| 2021-05-20 | $15.11 | $15.20 | $15.08 | $15.15 | $14.24 | 75,137 |
| 2021-05-19 | $15.01 | $15.10 | $14.98 | $15.10 | $14.19 | 83,105 |
| 2021-05-18 | $15.04 | $15.05 | $14.98 | $14.99 | $14.09 | 56,965 |
| 2021-05-17 | $15.00 | $15.08 | $14.97 | $15.00 | $14.10 | 59,911 |
| 2021-05-14 | $14.96 | $14.99 | $14.88 | $14.98 | $14.08 | 34,815 |
| 2021-05-13 | $14.93 | $14.94 | $14.85 | $14.86 | $13.97 | 57,158 |
| 2021-05-12 | $15.04 | $15.05 | $14.90 | $14.92 | $13.96 | 85,947 |
| 2021-05-11 | $15.08 | $15.14 | $15.03 | $15.04 | $14.08 | 95,512 |
| 2021-05-10 | $15.08 | $15.14 | $15.05 | $15.08 | $14.12 | 204,331 |
| 2021-05-07 | $15.08 | $15.08 | $15.05 | $15.05 | $14.09 | 77,294 |
| 2021-05-06 | $15.08 | $15.08 | $15.04 | $15.07 | $14.11 | 47,896 |
| 2021-05-05 | $15.03 | $15.08 | $15.03 | $15.04 | $14.08 | 91,300 |
| 2021-05-04 | $15.07 | $15.08 | $15.05 | $15.08 | $14.12 | 65,363 |
| 2021-05-03 | $15.08 | $15.08 | $15.03 | $15.04 | $14.08 | 81,692 |
| 2021-04-30 | $15.06 | $15.07 | $15.03 | $15.05 | $14.09 | 47,745 |
| 2021-04-29 | $15.05 | $15.06 | $15.03 | $15.04 | $14.08 | 38,706 |
| 2021-04-28 | $15.07 | $15.08 | $15.04 | $15.04 | $14.08 | 69,572 |
| 2021-04-27 | $15.07 | $15.08 | $15.02 | $15.08 | $14.12 | 37,815 |
| 2021-04-26 | $15.08 | $15.08 | $15.01 | $15.03 | $14.07 | 53,638 |
| 2021-04-23 | $14.98 | $15.07 | $14.94 | $15.07 | $14.11 | 53,510 |
| 2021-04-22 | $14.98 | $14.98 | $14.92 | $14.95 | $14.00 | 33,166 |
| 2021-04-21 | $14.99 | $14.99 | $14.91 | $14.93 | $13.98 | 53,898 |
| 2021-04-20 | $15.04 | $15.04 | $14.92 | $14.94 | $13.99 | 44,387 |
| 2021-04-19 | $15.06 | $15.09 | $14.97 | $14.98 | $14.02 | 67,873 |
| 2021-04-16 | $15.07 | $15.09 | $15.03 | $15.04 | $14.08 | 74,737 |
| 2021-04-15 | $15.11 | $15.13 | $15.02 | $15.06 | $14.10 | 95,219 |
| 2021-04-14 | $15.09 | $15.11 | $15.00 | $15.04 | $14.08 | 72,527 |
| 2021-04-13 | $15.20 | $15.20 | $15.11 | $15.11 | $14.09 | 74,872 |
| 2021-04-12 | $15.22 | $15.24 | $15.14 | $15.15 | $14.13 | 64,513 |
| 2021-04-09 | $15.21 | $15.24 | $15.16 | $15.18 | $14.16 | 37,418 |
| 2021-04-08 | $15.17 | $15.19 | $15.12 | $15.18 | $14.16 | 60,285 |
| 2021-04-07 | $15.09 | $15.10 | $15.05 | $15.10 | $14.08 | 74,836 |
| 2021-04-06 | $15.00 | $15.11 | $14.95 | $15.07 | $14.05 | 47,876 |
| 2021-04-05 | $15.09 | $15.11 | $14.93 | $14.95 | $13.94 | 81,127 |
| 2021-04-01 | $15.07 | $15.18 | $14.98 | $15.10 | $14.08 | 90,843 |
| 2021-03-31 | $14.92 | $15.02 | $14.92 | $15.00 | $13.99 | 80,279 |
| 2021-03-30 | $14.75 | $14.91 | $14.75 | $14.85 | $13.85 | 93,707 |
| 2021-03-29 | $14.67 | $14.75 | $14.67 | $14.74 | $13.75 | 45,516 |
| 2021-03-26 | $14.54 | $14.80 | $14.54 | $14.73 | $13.74 | 143,509 |
| 2021-03-25 | $14.52 | $14.52 | $14.48 | $14.51 | $13.53 | 44,674 |
| 2021-03-24 | $14.54 | $14.54 | $14.44 | $14.49 | $13.51 | 74,100 |
| 2021-03-23 | $14.48 | $14.48 | $14.41 | $14.47 | $13.49 | 73,774 |
| 2021-03-22 | $14.39 | $14.42 | $14.37 | $14.41 | $13.44 | 64,462 |
| 2021-03-19 | $14.47 | $14.47 | $14.33 | $14.39 | $13.42 | 54,024 |
| 2021-03-18 | $14.50 | $14.50 | $14.40 | $14.42 | $13.45 | 48,633 |
| 2021-03-17 | $14.51 | $14.53 | $14.41 | $14.53 | $13.55 | 49,181 |
| 2021-03-16 | $14.57 | $14.59 | $14.41 | $14.48 | $13.50 | 60,600 |
| 2021-03-15 | $14.51 | $14.56 | $14.44 | $14.51 | $13.53 | 76,563 |
| 2021-03-12 | $14.65 | $14.66 | $14.40 | $14.44 | $13.47 | 103,514 |
| 2021-03-11 | $14.66 | $14.76 | $14.63 | $14.72 | $13.67 | 66,714 |
| 2021-03-10 | $14.64 | $14.67 | $14.50 | $14.60 | $13.56 | 72,128 |
| 2021-03-09 | $14.43 | $14.56 | $14.43 | $14.55 | $13.51 | 71,915 |
| 2021-03-08 | $14.79 | $14.79 | $14.37 | $14.39 | $13.37 | 132,374 |
| 2021-03-05 | $15.00 | $15.00 | $14.64 | $14.70 | $13.65 | 125,210 |
| 2021-03-04 | $15.25 | $15.25 | $14.93 | $14.96 | $13.90 | 122,585 |
| 2021-03-03 | $15.14 | $15.22 | $15.07 | $15.18 | $14.10 | 40,878 |
| 2021-03-02 | $15.04 | $15.20 | $15.04 | $15.20 | $14.12 | 65,930 |
| 2021-03-01 | $15.09 | $15.27 | $15.00 | $15.06 | $13.99 | 99,137 |
| 2021-02-26 | $15.07 | $15.07 | $14.85 | $15.00 | $13.93 | 95,523 |
| 2021-02-25 | $14.98 | $15.00 | $14.77 | $14.83 | $13.77 | 119,687 |
| 2021-02-24 | $14.76 | $14.97 | $14.71 | $14.97 | $13.90 | 52,594 |
| 2021-02-23 | $14.93 | $14.93 | $14.76 | $14.80 | $13.75 | 107,106 |
| 2021-02-22 | $15.16 | $15.16 | $14.94 | $14.96 | $13.90 | 74,943 |
| 2021-02-19 | $15.23 | $15.24 | $15.12 | $15.14 | $14.06 | 79,877 |
| 2021-02-18 | $15.29 | $15.29 | $15.17 | $15.21 | $14.13 | 80,509 |
| 2021-02-17 | $15.29 | $15.37 | $15.22 | $15.33 | $14.24 | 43,552 |
| 2021-02-16 | $15.30 | $15.30 | $15.16 | $15.23 | $14.15 | 54,178 |
| 2021-02-12 | $15.39 | $15.39 | $15.26 | $15.30 | $14.21 | 40,764 |
| 2021-02-11 | $15.40 | $15.41 | $15.35 | $15.40 | $14.25 | 34,626 |
| 2021-02-10 | $15.30 | $15.36 | $15.26 | $15.36 | $14.21 | 42,500 |
| 2021-02-09 | $15.25 | $15.35 | $15.23 | $15.24 | $14.10 | 188,926 |
| 2021-02-08 | $15.27 | $15.31 | $15.25 | $15.27 | $14.13 | 53,864 |
| 2021-02-05 | $15.20 | $15.28 | $15.17 | $15.25 | $14.11 | 60,248 |
| 2021-02-04 | $15.18 | $15.22 | $15.07 | $15.17 | $14.04 | 114,858 |
| 2021-02-03 | $15.13 | $15.21 | $15.07 | $15.21 | $14.07 | 76,002 |
| 2021-02-02 | $15.14 | $15.21 | $15.05 | $15.15 | $14.02 | 80,817 |
| 2021-02-01 | $15.24 | $15.28 | $15.07 | $15.12 | $13.99 | 65,521 |
| 2021-01-29 | $15.20 | $15.21 | $15.10 | $15.20 | $14.06 | 50,684 |
| 2021-01-28 | $15.09 | $15.19 | $15.08 | $15.15 | $14.02 | 45,016 |
| 2021-01-27 | $15.13 | $15.19 | $15.10 | $15.13 | $14.00 | 50,082 |
| 2021-01-26 | $15.13 | $15.49 | $15.07 | $15.21 | $14.07 | 67,635 |
| 2021-01-25 | $15.16 | $15.16 | $15.06 | $15.12 | $13.99 | 65,721 |
| 2021-01-22 | $15.05 | $15.14 | $15.00 | $15.09 | $13.96 | 51,868 |
| 2021-01-21 | $15.10 | $15.14 | $15.00 | $15.01 | $13.89 | 65,229 |
| 2021-01-20 | $15.14 | $15.15 | $15.04 | $15.12 | $13.99 | 60,426 |
| 2021-01-19 | $15.07 | $15.09 | $15.02 | $15.06 | $13.93 | 38,774 |
| 2021-01-15 | $15.12 | $15.12 | $15.00 | $15.01 | $13.89 | 48,453 |
| 2021-01-14 | $15.06 | $15.10 | $15.04 | $15.07 | $13.94 | 44,749 |
| 2021-01-13 | $15.04 | $15.15 | $15.04 | $15.12 | $13.94 | 53,569 |
| 2021-01-12 | $15.19 | $15.19 | $15.07 | $15.13 | $13.95 | 68,304 |
| 2021-01-11 | $15.16 | $15.16 | $15.09 | $15.15 | $13.96 | 47,540 |
| 2021-01-08 | $15.25 | $15.30 | $15.19 | $15.19 | $14.00 | 103,607 |
| 2021-01-07 | $15.33 | $15.33 | $15.23 | $15.28 | $14.08 | 73,629 |
| 2021-01-06 | $15.42 | $15.42 | $15.22 | $15.27 | $14.07 | 88,821 |
| 2021-01-05 | $15.47 | $15.50 | $15.41 | $15.44 | $14.23 | 36,748 |
| 2021-01-04 | $15.59 | $15.62 | $15.32 | $15.43 | $14.22 | 72,635 |
| 2020-12-31 | $15.37 | $15.55 | $15.35 | $15.47 | $14.26 | 71,989 |
| 2020-12-30 | $15.29 | $15.37 | $15.24 | $15.37 | $14.17 | 94,946 |
| 2020-12-29 | $15.34 | $15.40 | $15.29 | $15.29 | $14.09 | 40,678 |
| 2020-12-28 | $15.29 | $15.32 | $15.25 | $15.29 | $14.09 | 52,778 |
| 2020-12-24 | $15.23 | $15.39 | $15.23 | $15.30 | $14.10 | 64,294 |
| 2020-12-23 | $15.10 | $15.30 | $15.06 | $15.24 | $14.05 | 135,338 |
| 2020-12-22 | $15.10 | $15.10 | $15.00 | $15.03 | $13.85 | 39,061 |
| 2020-12-21 | $14.93 | $15.12 | $14.92 | $15.00 | $13.83 | 67,480 |
| 2020-12-18 | $14.80 | $14.94 | $14.80 | $14.93 | $13.76 | 37,931 |
| 2020-12-17 | $14.78 | $14.93 | $14.75 | $14.79 | $13.63 | 73,218 |
| 2020-12-16 | $14.89 | $15.12 | $14.84 | $14.84 | $13.68 | 54,289 |
| 2020-12-15 | $14.91 | $14.99 | $14.89 | $14.90 | $13.73 | 56,994 |
| 2020-12-14 | $15.03 | $15.07 | $14.90 | $14.92 | $13.75 | 46,233 |
| 2020-12-11 | $15.06 | $15.12 | $15.04 | $15.09 | $13.85 | 50,884 |
| 2020-12-10 | $15.07 | $15.20 | $15.01 | $15.06 | $13.83 | 62,284 |
| 2020-12-09 | $14.98 | $15.04 | $14.95 | $15.04 | $13.81 | 42,325 |
| 2020-12-08 | $14.97 | $15.01 | $14.91 | $14.95 | $13.73 | 78,864 |
| 2020-12-07 | $14.93 | $15.02 | $14.91 | $14.95 | $13.73 | 81,878 |
| 2020-12-04 | $15.00 | $15.00 | $14.94 | $14.95 | $13.73 | 38,069 |
| 2020-12-03 | $15.00 | $15.02 | $14.93 | $14.99 | $13.76 | 81,014 |
| 2020-12-02 | $14.87 | $14.98 | $14.87 | $14.95 | $13.73 | 64,656 |
| 2020-12-01 | $14.95 | $15.03 | $14.89 | $14.92 | $13.70 | 134,226 |
| 2020-11-30 | $14.88 | $14.88 | $14.74 | $14.84 | $13.62 | 47,689 |
| 2020-11-27 | $14.83 | $14.88 | $14.81 | $14.81 | $13.60 | 35,230 |
| 2020-11-25 | $14.72 | $14.82 | $14.72 | $14.78 | $13.57 | 52,477 |
| 2020-11-24 | $14.76 | $14.78 | $14.70 | $14.72 | $13.51 | 38,433 |
| 2020-11-23 | $14.66 | $14.70 | $14.66 | $14.70 | $13.50 | 35,981 |
| 2020-11-20 | $14.58 | $14.61 | $14.55 | $14.60 | $13.40 | 40,180 |
| 2020-11-19 | $14.50 | $14.54 | $14.46 | $14.53 | $13.34 | 41,229 |
| 2020-11-18 | $14.43 | $14.52 | $14.42 | $14.46 | $13.28 | 82,799 |
| 2020-11-17 | $14.51 | $14.53 | $14.42 | $14.50 | $13.31 | 38,645 |
| 2020-11-16 | $14.48 | $14.48 | $14.41 | $14.48 | $13.29 | 45,918 |
| 2020-11-13 | $14.47 | $14.54 | $14.35 | $14.39 | $13.21 | 92,802 |
| 2020-11-12 | $14.31 | $14.48 | $14.31 | $14.47 | $13.23 | 71,522 |
| 2020-11-11 | $14.47 | $14.49 | $14.39 | $14.39 | $13.16 | 65,101 |
| 2020-11-10 | $14.35 | $14.48 | $14.26 | $14.40 | $13.17 | 58,600 |
| 2020-11-09 | $14.37 | $14.37 | $14.27 | $14.32 | $13.09 | 56,478 |
| 2020-11-06 | $14.13 | $14.28 | $14.09 | $14.24 | $13.02 | 86,598 |
| 2020-11-05 | $14.15 | $14.15 | $14.03 | $14.09 | $12.88 | 60,075 |
| 2020-11-04 | $13.77 | $14.10 | $13.77 | $14.00 | $12.80 | 106,016 |
| 2020-11-03 | $13.82 | $13.89 | $13.69 | $13.72 | $12.55 | 112,310 |
| 2020-11-02 | $13.80 | $13.86 | $13.71 | $13.82 | $12.64 | 58,335 |
| 2020-10-30 | $13.69 | $13.78 | $13.64 | $13.78 | $12.60 | 62,929 |
| 2020-10-29 | $13.63 | $13.79 | $13.62 | $13.75 | $12.57 | 82,244 |
| 2020-10-28 | $13.58 | $13.64 | $13.50 | $13.60 | $12.44 | 94,552 |
| 2020-10-27 | $13.52 | $13.64 | $13.51 | $13.61 | $12.44 | 54,815 |
| 2020-10-26 | $13.58 | $13.68 | $13.50 | $13.57 | $12.41 | 67,188 |
| 2020-10-23 | $13.69 | $13.72 | $13.60 | $13.69 | $12.52 | 51,032 |
| 2020-10-22 | $13.81 | $13.81 | $13.66 | $13.71 | $12.54 | 57,196 |
| 2020-10-21 | $13.80 | $13.83 | $13.70 | $13.81 | $12.63 | 79,067 |
| 2020-10-20 | $13.75 | $13.84 | $13.75 | $13.82 | $12.64 | 21,267 |
| 2020-10-19 | $13.73 | $13.80 | $13.72 | $13.79 | $12.61 | 21,432 |
| 2020-10-16 | $13.80 | $13.82 | $13.69 | $13.74 | $12.56 | 55,547 |
| 2020-10-15 | $13.88 | $13.88 | $13.66 | $13.77 | $12.59 | 44,202 |
| 2020-10-14 | $13.78 | $13.85 | $13.70 | $13.79 | $12.61 | 45,442 |
| 2020-10-13 | $13.88 | $13.88 | $13.83 | $13.85 | $12.61 | 30,923 |
| 2020-10-12 | $13.87 | $13.96 | $13.84 | $13.84 | $12.60 | 25,829 |
| 2020-10-09 | $13.85 | $13.93 | $13.81 | $13.90 | $12.66 | 47,152 |
| 2020-10-08 | $13.88 | $13.93 | $13.84 | $13.86 | $12.62 | 50,981 |
| 2020-10-07 | $13.81 | $13.86 | $13.76 | $13.82 | $12.58 | 33,468 |
| 2020-10-06 | $13.74 | $13.83 | $13.74 | $13.74 | $12.51 | 44,334 |
| 2020-10-05 | $13.82 | $13.89 | $13.72 | $13.75 | $12.52 | 59,771 |
| 2020-10-02 | $13.76 | $13.89 | $13.76 | $13.84 | $12.60 | 47,134 |
| 2020-10-01 | $13.75 | $13.98 | $13.73 | $13.84 | $12.60 | 104,677 |
| 2020-09-30 | $13.75 | $13.81 | $13.71 | $13.71 | $12.48 | 64,006 |
| 2020-09-29 | $13.74 | $13.78 | $13.68 | $13.75 | $12.52 | 39,876 |
| 2020-09-28 | $13.67 | $13.74 | $13.61 | $13.73 | $12.50 | 45,126 |
| 2020-09-25 | $13.61 | $13.65 | $13.58 | $13.64 | $12.42 | 78,205 |
| 2020-09-24 | $13.65 | $13.69 | $13.62 | $13.68 | $12.46 | 64,615 |
| 2020-09-23 | $13.72 | $13.77 | $13.66 | $13.66 | $12.44 | 67,343 |
| 2020-09-22 | $13.83 | $13.87 | $13.75 | $13.76 | $12.53 | 58,029 |
| 2020-09-21 | $13.86 | $13.91 | $13.84 | $13.84 | $12.60 | 53,086 |
| 2020-09-18 | $14.03 | $14.03 | $13.88 | $13.96 | $12.71 | 31,576 |
| 2020-09-17 | $13.96 | $14.02 | $13.91 | $13.99 | $12.74 | 32,225 |
| 2020-09-16 | $14.00 | $14.03 | $13.90 | $13.93 | $12.68 | 52,018 |
| 2020-09-15 | $14.11 | $14.11 | $13.97 | $14.03 | $12.77 | 54,836 |
| 2020-09-14 | $14.18 | $14.18 | $13.99 | $14.05 | $12.79 | 47,628 |
| 2020-09-11 | $14.19 | $14.19 | $14.07 | $14.14 | $12.82 | 53,724 |
| 2020-09-10 | $13.98 | $14.10 | $13.98 | $14.10 | $12.79 | 34,808 |
| 2020-09-09 | $13.90 | $14.02 | $13.87 | $14.00 | $12.70 | 54,945 |
| 2020-09-08 | $13.99 | $13.99 | $13.88 | $13.91 | $12.61 | 28,682 |
| 2020-09-04 | $13.81 | $14.48 | $13.77 | $14.00 | $12.70 | 150,520 |
| 2020-09-03 | $14.03 | $14.10 | $13.80 | $13.81 | $12.52 | 95,163 |
| 2020-09-02 | $14.04 | $14.11 | $14.02 | $14.03 | $12.72 | 67,286 |
| 2020-09-01 | $13.96 | $14.08 | $13.93 | $14.04 | $12.73 | 87,346 |
| 2020-08-31 | $13.97 | $14.02 | $13.94 | $13.98 | $12.68 | 57,169 |
| 2020-08-28 | $13.81 | $13.94 | $13.81 | $13.94 | $12.64 | 57,280 |
| 2020-08-27 | $13.89 | $13.89 | $13.81 | $13.82 | $12.53 | 48,865 |
| 2020-08-26 | $14.05 | $14.05 | $13.79 | $13.84 | $12.55 | 128,652 |
| 2020-08-25 | $14.07 | $14.10 | $14.01 | $14.02 | $12.71 | 43,946 |
| 2020-08-24 | $14.17 | $14.23 | $14.04 | $14.07 | $12.76 | 94,411 |
| 2020-08-21 | $14.34 | $14.36 | $14.15 | $14.16 | $12.84 | 85,784 |
| 2020-08-20 | $14.35 | $14.44 | $14.31 | $14.33 | $13.00 | 73,637 |
| 2020-08-19 | $14.41 | $14.45 | $14.41 | $14.41 | $13.07 | 27,915 |
| 2020-08-18 | $14.40 | $14.59 | $14.39 | $14.44 | $13.10 | 90,097 |
| 2020-08-17 | $14.51 | $14.59 | $14.50 | $14.51 | $13.16 | 36,123 |
| 2020-08-14 | $14.59 | $14.64 | $14.54 | $14.55 | $13.19 | 57,437 |
| 2020-08-13 | $14.77 | $14.78 | $14.62 | $14.63 | $13.27 | 89,642 |
| 2020-08-12 | $14.92 | $14.95 | $14.68 | $14.68 | $13.26 | 32,064 |
| 2020-08-11 | $14.91 | $14.95 | $14.79 | $14.95 | $13.51 | 49,257 |
| 2020-08-10 | $14.84 | $14.95 | $14.84 | $14.93 | $13.49 | 43,984 |
| 2020-08-07 | $14.97 | $14.97 | $14.84 | $14.85 | $13.42 | 57,195 |
| 2020-08-06 | $14.88 | $14.91 | $14.82 | $14.91 | $13.47 | 71,337 |
| 2020-08-05 | $14.88 | $14.98 | $14.83 | $14.88 | $13.44 | 63,842 |
| 2020-08-04 | $14.76 | $14.89 | $14.73 | $14.83 | $13.40 | 123,094 |
| 2020-08-03 | $14.77 | $14.83 | $14.70 | $14.76 | $13.33 | 91,933 |
| 2020-07-31 | $14.69 | $14.69 | $14.62 | $14.69 | $13.27 | 40,413 |
| 2020-07-30 | $14.61 | $14.63 | $14.51 | $14.59 | $13.18 | 54,227 |
| 2020-07-29 | $14.54 | $14.58 | $14.51 | $14.54 | $13.13 | 24,164 |
| 2020-07-28 | $14.49 | $14.62 | $14.45 | $14.50 | $13.10 | 42,424 |
| 2020-07-27 | $14.45 | $14.58 | $14.45 | $14.49 | $13.09 | 42,291 |
| 2020-07-24 | $14.42 | $14.50 | $14.39 | $14.49 | $13.09 | 72,683 |
| 2020-07-23 | $14.35 | $14.42 | $14.35 | $14.39 | $13.00 | 63,427 |
| 2020-07-22 | $14.43 | $14.47 | $14.37 | $14.42 | $13.03 | 58,277 |
| 2020-07-21 | $14.27 | $14.45 | $14.24 | $14.42 | $13.03 | 108,406 |
| 2020-07-20 | $14.16 | $14.33 | $14.16 | $14.26 | $12.88 | 108,381 |
| 2020-07-17 | $14.26 | $14.33 | $14.23 | $14.23 | $12.85 | 52,752 |
| 2020-07-16 | $14.26 | $14.29 | $14.21 | $14.25 | $12.87 | 37,247 |
| 2020-07-15 | $14.14 | $14.26 | $14.09 | $14.26 | $12.88 | 49,939 |
| 2020-07-14 | $14.03 | $14.14 | $14.00 | $14.09 | $12.73 | 93,554 |
| 2020-07-13 | $14.20 | $14.21 | $14.08 | $14.11 | $12.70 | 62,945 |
| 2020-07-10 | $14.12 | $14.20 | $14.03 | $14.15 | $12.73 | 106,603 |
| 2020-07-09 | $13.98 | $14.15 | $13.97 | $14.02 | $12.61 | 82,233 |
| 2020-07-08 | $13.85 | $14.10 | $13.81 | $13.95 | $12.55 | 116,445 |
| 2020-07-07 | $13.55 | $13.82 | $13.50 | $13.82 | $12.43 | 93,397 |
| 2020-07-06 | $13.41 | $13.59 | $13.41 | $13.58 | $12.22 | 130,661 |
| 2020-07-02 | $13.43 | $13.46 | $13.33 | $13.35 | $12.01 | 77,504 |
| 2020-07-01 | $13.34 | $13.45 | $13.27 | $13.45 | $12.10 | 80,638 |
| 2020-06-30 | $13.36 | $13.38 | $13.27 | $13.27 | $11.94 | 77,664 |
| 2020-06-29 | $13.36 | $13.40 | $13.35 | $13.39 | $12.05 | 51,652 |
| 2020-06-26 | $13.31 | $13.39 | $13.30 | $13.37 | $12.03 | 44,163 |
| 2020-06-25 | $13.34 | $13.40 | $13.31 | $13.33 | $11.99 | 71,941 |
| 2020-06-24 | $13.29 | $13.39 | $13.26 | $13.39 | $12.05 | 99,451 |
| 2020-06-23 | $13.31 | $13.32 | $13.26 | $13.32 | $11.98 | 200,716 |
| 2020-06-22 | $13.22 | $13.30 | $13.16 | $13.30 | $11.97 | 49,885 |
| 2020-06-19 | $13.24 | $13.24 | $13.17 | $13.22 | $11.89 | 49,328 |
| 2020-06-18 | $13.18 | $13.25 | $13.15 | $13.17 | $11.85 | 67,096 |
| 2020-06-17 | $13.22 | $13.27 | $13.19 | $13.22 | $11.89 | 62,650 |
| 2020-06-16 | $13.18 | $13.29 | $13.18 | $13.23 | $11.90 | 47,120 |
| 2020-06-15 | $13.17 | $13.23 | $13.16 | $13.16 | $11.84 | 49,690 |
| 2020-06-12 | $13.10 | $13.21 | $13.10 | $13.21 | $11.89 | 22,377 |
| 2020-06-11 | $13.19 | $13.23 | $13.08 | $13.12 | $11.75 | 89,590 |
| 2020-06-10 | $13.23 | $13.29 | $13.20 | $13.29 | $11.91 | 101,718 |
| 2020-06-09 | $13.33 | $13.33 | $13.21 | $13.27 | $11.89 | 64,531 |
| 2020-06-08 | $13.26 | $13.27 | $13.21 | $13.27 | $11.89 | 58,392 |
| 2020-06-05 | $13.32 | $13.32 | $13.06 | $13.16 | $11.79 | 82,247 |
| 2020-06-04 | $13.20 | $13.22 | $13.05 | $13.22 | $11.84 | 62,032 |
| 2020-06-03 | $13.19 | $13.28 | $13.15 | $13.18 | $11.81 | 112,143 |
| 2020-06-02 | $13.11 | $13.30 | $13.05 | $13.11 | $11.75 | 100,142 |
| 2020-06-01 | $13.04 | $13.10 | $13.00 | $13.06 | $11.70 | 92,690 |
| 2020-05-29 | $12.88 | $13.01 | $12.88 | $12.99 | $11.64 | 93,861 |
| 2020-05-28 | $12.71 | $12.84 | $12.71 | $12.79 | $11.46 | 71,041 |
| 2020-05-27 | $12.65 | $12.74 | $12.62 | $12.69 | $11.37 | 57,436 |
| 2020-05-26 | $12.52 | $12.64 | $12.45 | $12.59 | $11.28 | 90,434 |
| 2020-05-22 | $12.44 | $12.49 | $12.42 | $12.43 | $11.14 | 87,469 |
| 2020-05-21 | $12.32 | $12.47 | $12.32 | $12.37 | $11.08 | 106,803 |
| 2020-05-20 | $12.28 | $12.34 | $12.27 | $12.30 | $11.02 | 32,652 |
| 2020-05-19 | $12.25 | $12.26 | $12.17 | $12.23 | $10.96 | 85,313 |
| 2020-05-18 | $12.25 | $12.26 | $12.17 | $12.19 | $10.92 | 58,638 |
| 2020-05-15 | $12.08 | $12.25 | $12.08 | $12.19 | $10.92 | 47,545 |
| 2020-05-14 | $12.11 | $12.21 | $12.04 | $12.14 | $10.88 | 33,441 |
| 2020-05-13 | $12.42 | $12.46 | $12.26 | $12.26 | $10.94 | 80,201 |
| 2020-05-12 | $12.42 | $12.44 | $12.31 | $12.43 | $11.09 | 82,412 |
| 2020-05-11 | $12.40 | $12.40 | $12.33 | $12.36 | $11.03 | 41,438 |
| 2020-05-08 | $12.43 | $12.43 | $12.24 | $12.38 | $11.04 | 85,585 |
| 2020-05-07 | $12.34 | $12.42 | $12.31 | $12.34 | $11.01 | 55,606 |
| 2020-05-06 | $12.29 | $12.34 | $12.21 | $12.30 | $10.97 | 91,767 |
| 2020-05-05 | $12.29 | $12.29 | $12.17 | $12.28 | $10.95 | 70,472 |
| 2020-05-04 | $12.16 | $12.29 | $12.08 | $12.20 | $10.88 | 114,568 |
| 2020-05-01 | $12.12 | $12.24 | $12.03 | $12.08 | $10.78 | 116,830 |
| 2020-04-30 | $12.19 | $12.19 | $12.00 | $12.14 | $10.83 | 120,848 |
| 2020-04-29 | $12.11 | $12.23 | $12.03 | $12.12 | $10.81 | 143,456 |
| 2020-04-28 | $12.07 | $12.08 | $11.90 | $11.98 | $10.69 | 212,517 |
| 2020-04-27 | $12.12 | $12.16 | $11.88 | $11.92 | $10.63 | 186,252 |
| 2020-04-24 | $12.51 | $12.51 | $12.12 | $12.20 | $10.88 | 121,301 |
| 2020-04-23 | $12.62 | $12.62 | $12.40 | $12.43 | $11.09 | 49,395 |
| 2020-04-22 | $12.70 | $12.70 | $12.46 | $12.56 | $11.20 | 89,953 |
| 2020-04-21 | $12.59 | $12.68 | $12.51 | $12.62 | $11.26 | 38,295 |
| 2020-04-20 | $12.72 | $12.81 | $12.61 | $12.64 | $11.27 | 63,544 |
| 2020-04-17 | $12.91 | $13.06 | $12.66 | $12.73 | $11.36 | 147,684 |
| 2020-04-16 | $13.06 | $13.06 | $12.87 | $12.90 | $11.51 | 99,547 |
| 2020-04-15 | $12.90 | $13.04 | $12.86 | $13.01 | $11.60 | 109,575 |
| 2020-04-14 | $12.88 | $13.29 | $12.88 | $13.00 | $11.60 | 136,273 |
| 2020-04-13 | $13.04 | $13.04 | $12.33 | $12.83 | $11.40 | 198,231 |
| 2020-04-09 | $12.57 | $13.11 | $12.57 | $13.05 | $11.59 | 131,066 |
| 2020-04-08 | $12.22 | $12.49 | $12.18 | $12.40 | $11.02 | 90,211 |
| 2020-04-07 | $12.34 | $12.59 | $12.15 | $12.22 | $10.86 | 158,667 |
| 2020-04-06 | $12.13 | $12.51 | $12.13 | $12.23 | $10.86 | 105,817 |
| 2020-04-03 | $12.36 | $12.40 | $12.01 | $12.07 | $10.72 | 125,188 |
| 2020-04-02 | $12.44 | $12.53 | $12.10 | $12.45 | $11.06 | 236,015 |
| 2020-04-01 | $12.93 | $12.98 | $12.36 | $12.50 | $11.10 | 173,889 |
| 2020-03-31 | $13.15 | $13.29 | $12.75 | $12.96 | $11.51 | 229,264 |
| 2020-03-30 | $12.70 | $13.05 | $12.57 | $12.93 | $11.49 | 215,801 |
| 2020-03-27 | $12.45 | $13.07 | $12.25 | $12.45 | $11.06 | 226,515 |
| 2020-03-26 | $12.10 | $12.82 | $12.08 | $12.58 | $11.18 | 172,096 |
| 2020-03-25 | $11.28 | $12.13 | $11.28 | $12.03 | $10.69 | 162,623 |
| 2020-03-24 | $10.75 | $12.19 | $10.75 | $11.09 | $9.85 | 335,612 |
| 2020-03-23 | $11.10 | $11.10 | $9.92 | $10.53 | $9.35 | 373,164 |
| 2020-03-20 | $10.87 | $11.54 | $10.65 | $11.17 | $9.92 | 416,081 |
| 2020-03-19 | $9.64 | $10.96 | $9.25 | $10.79 | $9.59 | 349,619 |
| 2020-03-18 | $11.00 | $11.29 | $9.72 | $10.15 | $9.02 | 396,793 |
| 2020-03-17 | $11.96 | $12.19 | $11.67 | $11.76 | $10.45 | 248,284 |
| 2020-03-16 | $12.11 | $12.20 | $11.50 | $11.91 | $10.58 | 158,360 |
| 2020-03-13 | $12.39 | $12.77 | $11.50 | $12.62 | $11.21 | 365,128 |
| 2020-03-12 | $12.90 | $12.90 | $11.32 | $12.28 | $10.86 | 507,348 |
| 2020-03-11 | $13.95 | $14.01 | $13.31 | $13.45 | $11.90 | 390,532 |
| 2020-03-10 | $14.40 | $14.40 | $13.89 | $13.95 | $12.34 | 274,416 |
| 2020-03-09 | $14.50 | $14.53 | $14.01 | $14.30 | $12.65 | 295,309 |
| 2020-03-06 | $14.55 | $14.61 | $14.52 | $14.60 | $12.92 | 125,811 |
| 2020-03-05 | $14.51 | $14.62 | $14.51 | $14.55 | $12.87 | 85,290 |
| 2020-03-04 | $14.60 | $14.62 | $14.51 | $14.56 | $12.88 | 88,757 |
| 2020-03-03 | $14.47 | $14.61 | $14.39 | $14.53 | $12.85 | 153,926 |
| 2020-03-02 | $14.16 | $14.42 | $14.15 | $14.40 | $12.74 | 242,463 |
| 2020-02-28 | $14.71 | $14.71 | $13.70 | $14.00 | $12.38 | 635,851 |
| 2020-02-27 | $15.04 | $15.04 | $14.64 | $14.66 | $12.97 | 250,489 |
| 2020-02-26 | $15.08 | $15.08 | $14.98 | $14.99 | $13.26 | 71,061 |
| 2020-02-25 | $15.14 | $15.14 | $15.03 | $15.08 | $13.34 | 83,027 |
| 2020-02-24 | $15.12 | $15.17 | $15.11 | $15.11 | $13.37 | 90,363 |
| 2020-02-21 | $15.07 | $15.11 | $15.01 | $15.11 | $13.37 | 71,427 |
| 2020-02-20 | $15.01 | $15.02 | $14.99 | $15.02 | $13.29 | 45,742 |
| 2020-02-19 | $14.92 | $14.98 | $14.91 | $14.98 | $13.25 | 99,325 |
| 2020-02-18 | $14.88 | $14.90 | $14.87 | $14.90 | $13.18 | 71,106 |
| 2020-02-14 | $14.85 | $14.88 | $14.84 | $14.88 | $13.16 | 44,023 |
| 2020-02-13 | $14.79 | $14.83 | $14.76 | $14.83 | $13.12 | 63,423 |
| 2020-02-12 | $14.81 | $14.86 | $14.80 | $14.80 | $13.04 | 91,328 |
| 2020-02-11 | $14.84 | $14.85 | $14.79 | $14.85 | $13.09 | 70,969 |
| 2020-02-10 | $14.74 | $14.80 | $14.73 | $14.80 | $13.04 | 38,457 |
| 2020-02-07 | $14.70 | $14.75 | $14.67 | $14.75 | $13.00 | 44,066 |
| 2020-02-06 | $14.66 | $14.68 | $14.64 | $14.68 | $12.94 | 34,789 |
| 2020-02-05 | $14.61 | $14.66 | $14.59 | $14.66 | $12.92 | 55,961 |
| 2020-02-04 | $14.56 | $14.62 | $14.55 | $14.62 | $12.89 | 81,667 |
| 2020-02-03 | $14.57 | $14.61 | $14.54 | $14.55 | $12.82 | 74,758 |
| 2020-01-31 | $14.58 | $14.60 | $14.56 | $14.60 | $12.87 | 44,189 |
| 2020-01-30 | $14.52 | $14.58 | $14.49 | $14.58 | $12.85 | 61,492 |
| 2020-01-29 | $14.49 | $14.52 | $14.47 | $14.50 | $12.78 | 53,593 |
| 2020-01-28 | $14.50 | $14.53 | $14.48 | $14.48 | $12.76 | 64,218 |
| 2020-01-27 | $14.50 | $14.50 | $14.46 | $14.48 | $12.76 | 39,446 |
| 2020-01-24 | $14.50 | $14.50 | $14.43 | $14.46 | $12.75 | 107,341 |
| 2020-01-23 | $14.46 | $14.49 | $14.45 | $14.47 | $12.75 | 37,951 |
| 2020-01-22 | $14.47 | $14.49 | $14.45 | $14.45 | $12.74 | 51,655 |
| 2020-01-21 | $14.42 | $14.48 | $14.42 | $14.44 | $12.73 | 79,686 |
| 2020-01-17 | $14.43 | $14.48 | $14.40 | $14.41 | $12.70 | 127,645 |
| 2020-01-16 | $14.43 | $14.46 | $14.40 | $14.43 | $12.72 | 99,812 |
| 2020-01-15 | $14.45 | $14.46 | $14.42 | $14.42 | $12.71 | 90,852 |
| 2020-01-14 | $14.39 | $14.45 | $14.38 | $14.45 | $12.74 | 96,724 |
| 2020-01-13 | $14.42 | $14.50 | $14.38 | $14.43 | $12.67 | 82,607 |
| 2020-01-10 | $14.40 | $14.44 | $14.40 | $14.42 | $12.66 | 37,681 |
| 2020-01-09 | $14.39 | $14.45 | $14.39 | $14.39 | $12.64 | 90,126 |
| 2020-01-08 | $14.36 | $14.45 | $14.36 | $14.42 | $12.66 | 56,929 |
| 2020-01-07 | $14.27 | $14.39 | $14.27 | $14.39 | $12.64 | 43,428 |
| 2020-01-06 | $14.27 | $14.34 | $14.25 | $14.31 | $12.57 | 76,633 |
| 2020-01-03 | $14.29 | $14.31 | $14.21 | $14.27 | $12.53 | 65,243 |
| 2020-01-02 | $14.22 | $14.31 | $14.19 | $14.28 | $12.54 | 76,298 |
| 2019-12-31 | $14.23 | $14.26 | $14.17 | $14.17 | $12.44 | 87,977 |
| 2019-12-30 | $14.27 | $14.32 | $14.16 | $14.20 | $12.47 | 99,593 |
| 2019-12-27 | $14.26 | $14.29 | $14.23 | $14.25 | $12.51 | 27,013 |
| 2019-12-26 | $14.31 | $14.31 | $14.22 | $14.22 | $12.49 | 29,341 |
| 2019-12-24 | $14.30 | $14.32 | $14.24 | $14.27 | $12.53 | 60,733 |
| 2019-12-23 | $14.27 | $14.28 | $14.23 | $14.28 | $12.54 | 40,575 |
| 2019-12-20 | $14.24 | $14.27 | $14.17 | $14.27 | $12.53 | 85,844 |
| 2019-12-19 | $14.19 | $14.24 | $14.15 | $14.24 | $12.51 | 71,058 |
| 2019-12-18 | $14.07 | $14.14 | $14.05 | $14.14 | $12.42 | 48,020 |
| 2019-12-17 | $14.11 | $14.17 | $14.05 | $14.06 | $12.35 | 92,528 |
| 2019-12-16 | $14.16 | $14.17 | $14.08 | $14.11 | $12.39 | 54,870 |
| 2019-12-13 | $14.11 | $14.22 | $14.11 | $14.14 | $12.42 | 78,234 |
| 2019-12-12 | $14.25 | $14.25 | $14.15 | $14.18 | $12.41 | 95,516 |
| 2019-12-11 | $14.24 | $14.26 | $14.20 | $14.23 | $12.45 | 92,026 |
| 2019-12-10 | $14.19 | $14.26 | $14.13 | $14.21 | $12.43 | 97,046 |
| 2019-12-09 | $14.15 | $14.25 | $14.13 | $14.17 | $12.40 | 109,408 |
| 2019-12-06 | $14.00 | $14.16 | $13.98 | $14.12 | $12.35 | 130,900 |
| 2019-12-05 | $13.98 | $14.05 | $13.93 | $14.05 | $12.29 | 65,687 |
| 2019-12-04 | $13.93 | $14.04 | $13.91 | $14.04 | $12.28 | 71,020 |
| 2019-12-03 | $13.93 | $13.99 | $13.89 | $13.97 | $12.22 | 70,277 |
| 2019-12-02 | $13.90 | $13.95 | $13.85 | $13.95 | $12.20 | 84,370 |
| 2019-11-29 | $13.88 | $13.92 | $13.86 | $13.92 | $12.18 | 36,904 |
| 2019-11-27 | $13.92 | $13.92 | $13.86 | $13.91 | $12.17 | 55,168 |
| 2019-11-26 | $13.88 | $13.92 | $13.85 | $13.92 | $12.18 | 58,953 |
| 2019-11-25 | $13.89 | $13.91 | $13.88 | $13.91 | $12.17 | 59,931 |
| 2019-11-22 | $13.87 | $13.93 | $13.83 | $13.93 | $12.19 | 74,971 |
| 2019-11-21 | $13.93 | $13.96 | $13.84 | $13.85 | $12.12 | 98,372 |
| 2019-11-20 | $13.94 | $13.98 | $13.92 | $13.96 | $12.21 | 25,104 |
| 2019-11-19 | $13.90 | $14.04 | $13.88 | $13.95 | $12.20 | 101,727 |
| 2019-11-18 | $13.91 | $13.94 | $13.88 | $13.89 | $12.15 | 54,986 |
| 2019-11-15 | $13.95 | $13.97 | $13.92 | $13.94 | $12.20 | 67,073 |
| 2019-11-14 | $13.94 | $14.03 | $13.94 | $13.97 | $12.22 | 63,847 |
| 2019-11-13 | $14.00 | $14.04 | $14.00 | $14.01 | $12.21 | 61,318 |
| 2019-11-12 | $14.08 | $14.08 | $14.01 | $14.05 | $12.24 | 82,443 |
| 2019-11-11 | $14.01 | $14.09 | $14.01 | $14.07 | $12.26 | 53,034 |
| 2019-11-08 | $13.95 | $14.09 | $13.95 | $14.06 | $12.25 | 96,953 |
| 2019-11-07 | $14.03 | $14.05 | $13.96 | $14.02 | $12.22 | 129,170 |
| 2019-11-06 | $14.01 | $14.07 | $13.97 | $14.06 | $12.25 | 78,402 |
| 2019-11-05 | $13.89 | $14.01 | $13.89 | $13.99 | $12.19 | 168,308 |
| 2019-11-04 | $13.94 | $13.97 | $13.89 | $13.92 | $12.13 | 80,670 |
| 2019-11-01 | $13.93 | $14.00 | $13.91 | $13.95 | $12.16 | 54,363 |
| 2019-10-31 | $13.86 | $13.96 | $13.86 | $13.93 | $12.14 | 50,837 |
| 2019-10-30 | $13.75 | $13.91 | $13.74 | $13.90 | $12.11 | 107,680 |
| 2019-10-29 | $13.71 | $13.75 | $13.71 | $13.75 | $11.98 | 31,164 |
| 2019-10-28 | $13.85 | $13.85 | $13.71 | $13.73 | $11.97 | 61,240 |
| 2019-10-25 | $13.90 | $13.90 | $13.81 | $13.83 | $12.05 | 48,125 |
| 2019-10-24 | $13.91 | $13.92 | $13.86 | $13.87 | $12.09 | 41,217 |
| 2019-10-23 | $13.90 | $13.90 | $13.86 | $13.87 | $12.09 | 47,785 |
| 2019-10-22 | $13.85 | $13.90 | $13.82 | $13.86 | $12.08 | 36,148 |
| 2019-10-21 | $13.84 | $13.84 | $13.77 | $13.83 | $12.05 | 57,018 |
| 2019-10-18 | $13.96 | $13.96 | $13.82 | $13.87 | $12.09 | 116,433 |
| 2019-10-17 | $13.98 | $13.98 | $13.92 | $13.94 | $12.15 | 67,683 |
| 2019-10-16 | $13.97 | $13.98 | $13.93 | $13.97 | $12.18 | 33,015 |
| 2019-10-15 | $14.01 | $14.01 | $13.93 | $13.93 | $12.14 | 50,534 |
| 2019-10-14 | $14.00 | $14.02 | $13.97 | $14.02 | $12.22 | 42,087 |
| 2019-10-11 | $14.05 | $14.05 | $13.95 | $13.99 | $12.19 | 74,373 |
| 2019-10-10 | $14.17 | $14.18 | $14.04 | $14.12 | $12.26 | 66,194 |
| 2019-10-09 | $14.20 | $14.20 | $14.15 | $14.18 | $12.31 | 38,237 |
| 2019-10-08 | $14.19 | $14.23 | $14.16 | $14.20 | $12.33 | 63,785 |
| 2019-10-07 | $14.22 | $14.26 | $14.14 | $14.15 | $12.28 | 81,036 |
| 2019-10-04 | $14.19 | $14.27 | $14.17 | $14.27 | $12.39 | 63,344 |
| 2019-10-03 | $14.19 | $14.20 | $14.15 | $14.20 | $12.33 | 80,377 |
| 2019-10-02 | $14.18 | $14.19 | $14.13 | $14.17 | $12.30 | 57,946 |
| 2019-10-01 | $14.10 | $14.15 | $14.07 | $14.14 | $12.28 | 60,486 |
| 2019-09-30 | $14.04 | $14.12 | $14.03 | $14.12 | $12.26 | 38,808 |
| 2019-09-27 | $14.01 | $14.05 | $14.00 | $14.02 | $12.17 | 60,498 |
| 2019-09-26 | $14.02 | $14.02 | $13.91 | $13.98 | $12.14 | 82,488 |
| 2019-09-25 | $14.00 | $14.02 | $13.95 | $13.97 | $12.13 | 71,721 |
| 2019-09-24 | $14.03 | $14.03 | $13.93 | $13.97 | $12.13 | 52,437 |
| 2019-09-23 | $13.98 | $13.99 | $13.94 | $13.97 | $12.13 | 76,050 |
| 2019-09-20 | $13.88 | $13.92 | $13.87 | $13.91 | $12.08 | 61,473 |
| 2019-09-19 | $13.91 | $13.91 | $13.80 | $13.84 | $12.02 | 96,155 |
| 2019-09-18 | $13.72 | $13.81 | $13.71 | $13.79 | $11.97 | 91,023 |
| 2019-09-17 | $13.62 | $13.68 | $13.61 | $13.68 | $11.88 | 49,724 |
| 2019-09-16 | $13.61 | $13.65 | $13.53 | $13.58 | $11.79 | 114,643 |
| 2019-09-13 | $13.84 | $13.84 | $13.46 | $13.57 | $11.78 | 387,810 |
| 2019-09-12 | $14.06 | $14.06 | $13.91 | $13.91 | $12.03 | 136,248 |
| 2019-09-11 | $14.03 | $14.05 | $14.00 | $14.04 | $12.14 | 370,319 |
| 2019-09-10 | $14.05 | $14.06 | $14.00 | $14.03 | $12.13 | 96,822 |
| 2019-09-09 | $14.09 | $14.11 | $13.98 | $14.04 | $12.14 | 136,344 |
| 2019-09-06 | $14.06 | $14.11 | $14.06 | $14.08 | $12.18 | 39,798 |
| 2019-09-05 | $14.17 | $14.18 | $14.00 | $14.07 | $12.17 | 195,354 |
| 2019-09-04 | $14.18 | $14.19 | $14.14 | $14.17 | $12.25 | 113,959 |
| 2019-09-03 | $14.19 | $14.20 | $14.14 | $14.16 | $12.25 | 120,386 |
| 2019-08-30 | $14.13 | $14.16 | $14.12 | $14.15 | $12.24 | 55,268 |
| 2019-08-29 | $14.17 | $14.19 | $14.12 | $14.13 | $12.22 | 46,158 |
| 2019-08-28 | $14.24 | $14.25 | $14.11 | $14.11 | $12.20 | 121,170 |
| 2019-08-27 | $14.22 | $14.22 | $14.16 | $14.20 | $12.28 | 43,869 |
| 2019-08-26 | $14.20 | $14.23 | $14.18 | $14.20 | $12.28 | 46,423 |
| 2019-08-23 | $14.19 | $14.21 | $14.16 | $14.18 | $12.26 | 33,358 |
| 2019-08-22 | $14.18 | $14.20 | $14.15 | $14.15 | $12.24 | 64,229 |
| 2019-08-21 | $14.23 | $14.25 | $14.17 | $14.18 | $12.26 | 86,227 |
| 2019-08-20 | $14.17 | $14.24 | $14.14 | $14.22 | $12.30 | 54,417 |
| 2019-08-19 | $14.13 | $14.24 | $14.11 | $14.17 | $12.25 | 66,606 |
| 2019-08-16 | $14.14 | $14.22 | $14.11 | $14.17 | $12.25 | 62,390 |
| 2019-08-15 | $14.23 | $14.24 | $14.17 | $14.17 | $12.25 | 40,904 |
| 2019-08-14 | $14.36 | $14.36 | $14.17 | $14.19 | $12.27 | 80,120 |
| 2019-08-13 | $14.30 | $14.31 | $14.22 | $14.29 | $12.31 | 66,582 |
| 2019-08-12 | $14.24 | $14.30 | $14.24 | $14.30 | $12.32 | 51,858 |
| 2019-08-09 | $14.18 | $14.24 | $14.18 | $14.24 | $12.27 | 57,447 |
| 2019-08-08 | $14.12 | $14.18 | $14.05 | $14.18 | $12.22 | 74,535 |
| 2019-08-07 | $14.06 | $14.16 | $14.01 | $14.08 | $12.13 | 137,598 |
| 2019-08-06 | $14.06 | $14.13 | $14.02 | $14.03 | $12.09 | 59,680 |
| 2019-08-05 | $14.16 | $14.17 | $14.00 | $14.06 | $12.11 | 129,900 |
| 2019-08-02 | $14.15 | $14.17 | $14.11 | $14.13 | $12.17 | 80,810 |
| 2019-08-01 | $14.14 | $14.15 | $14.10 | $14.14 | $12.18 | 108,650 |
| 2019-07-31 | $14.12 | $14.14 | $14.11 | $14.14 | $12.18 | 72,867 |
| 2019-07-30 | $14.05 | $14.10 | $13.98 | $14.08 | $12.13 | 84,118 |
| 2019-07-29 | $14.01 | $14.04 | $13.93 | $14.04 | $12.10 | 56,633 |
| 2019-07-26 | $13.96 | $14.01 | $13.91 | $13.99 | $12.05 | 56,401 |
| 2019-07-25 | $13.97 | $14.00 | $13.94 | $13.98 | $12.04 | 73,648 |
| 2019-07-24 | $13.96 | $14.01 | $13.96 | $14.01 | $12.07 | 61,227 |
| 2019-07-23 | $13.92 | $14.00 | $13.91 | $13.96 | $12.03 | 56,774 |
| 2019-07-22 | $13.92 | $13.97 | $13.91 | $13.93 | $12.00 | 71,493 |
| 2019-07-19 | $13.88 | $13.94 | $13.88 | $13.91 | $11.98 | 68,549 |
| 2019-07-18 | $13.94 | $13.94 | $13.89 | $13.91 | $11.98 | 25,383 |
| 2019-07-17 | $13.96 | $13.97 | $13.89 | $13.90 | $11.98 | 40,153 |
| 2019-07-16 | $13.96 | $13.97 | $13.92 | $13.95 | $12.02 | 61,151 |
| 2019-07-15 | $13.97 | $13.97 | $13.92 | $13.96 | $12.03 | 30,047 |
| 2019-07-12 | $13.94 | $13.97 | $13.90 | $13.97 | $12.04 | 84,022 |
| 2019-07-11 | $13.98 | $13.99 | $13.93 | $13.95 | $11.97 | 90,380 |
| 2019-07-10 | $13.98 | $13.99 | $13.90 | $13.95 | $11.97 | 117,341 |
| 2019-07-09 | $13.93 | $13.94 | $13.83 | $13.91 | $11.94 | 112,594 |
| 2019-07-08 | $13.88 | $13.94 | $13.86 | $13.88 | $11.91 | 88,423 |
| 2019-07-05 | $13.92 | $13.95 | $13.85 | $13.92 | $11.95 | 55,535 |
| 2019-07-03 | $13.85 | $13.94 | $13.85 | $13.92 | $11.95 | 53,222 |
| 2019-07-02 | $13.80 | $13.91 | $13.78 | $13.89 | $11.92 | 127,941 |
| 2019-07-01 | $13.87 | $13.93 | $13.83 | $13.87 | $11.90 | 153,112 |
| 2019-06-28 | $13.83 | $13.98 | $13.83 | $13.90 | $11.93 | 172,154 |
| 2019-06-27 | $13.88 | $13.88 | $13.80 | $13.84 | $11.88 | 80,032 |
| 2019-06-26 | $13.82 | $13.85 | $13.80 | $13.82 | $11.86 | 80,787 |
| 2019-06-25 | $13.84 | $13.86 | $13.83 | $13.84 | $11.88 | 60,482 |
| 2019-06-24 | $13.82 | $13.86 | $13.81 | $13.86 | $11.90 | 50,010 |
| 2019-06-21 | $13.75 | $13.82 | $13.73 | $13.79 | $11.84 | 86,845 |
| 2019-06-20 | $13.79 | $13.82 | $13.67 | $13.72 | $11.78 | 189,989 |
| 2019-06-19 | $13.82 | $13.91 | $13.73 | $13.78 | $11.83 | 219,319 |
| 2019-06-18 | $13.99 | $13.99 | $13.81 | $13.83 | $11.87 | 187,536 |
| 2019-06-17 | $13.93 | $13.98 | $13.89 | $13.92 | $11.95 | 82,710 |
| 2019-06-14 | $13.97 | $13.98 | $13.91 | $13.92 | $11.95 | 99,039 |
| 2019-06-13 | $14.07 | $14.07 | $13.96 | $13.98 | $12.00 | 99,195 |
| 2019-06-12 | $14.06 | $14.09 | $14.04 | $14.06 | $12.02 | 84,173 |
| 2019-06-11 | $14.06 | $14.10 | $14.02 | $14.06 | $12.02 | 78,758 |
| 2019-06-10 | $14.12 | $14.14 | $14.01 | $14.06 | $12.02 | 98,626 |
| 2019-06-07 | $14.08 | $14.14 | $14.08 | $14.11 | $12.06 | 55,762 |
| 2019-06-06 | $14.09 | $14.10 | $14.06 | $14.07 | $12.03 | 46,827 |
| 2019-06-05 | $14.03 | $14.10 | $14.03 | $14.04 | $12.00 | 42,403 |
| 2019-06-04 | $14.10 | $14.13 | $13.99 | $14.03 | $11.99 | 76,477 |
| 2019-06-03 | $14.07 | $14.14 | $14.04 | $14.12 | $12.07 | 68,958 |
| 2019-05-31 | $14.05 | $14.13 | $14.00 | $14.13 | $12.08 | 94,561 |
| 2019-05-30 | $14.03 | $14.10 | $13.99 | $14.03 | $11.99 | 63,864 |
| 2019-05-29 | $14.12 | $14.13 | $14.01 | $14.03 | $11.99 | 91,060 |
| 2019-05-28 | $14.07 | $14.11 | $14.05 | $14.09 | $12.04 | 56,872 |
| 2019-05-24 | $14.07 | $14.08 | $14.03 | $14.07 | $12.03 | 31,170 |
| 2019-05-23 | $14.00 | $14.07 | $13.98 | $14.04 | $12.00 | 31,502 |
| 2019-05-22 | $13.99 | $14.04 | $13.97 | $14.04 | $12.00 | 53,193 |
| 2019-05-21 | $13.96 | $14.05 | $13.94 | $13.96 | $11.93 | 51,582 |
| 2019-05-20 | $13.97 | $14.01 | $13.96 | $13.97 | $11.94 | 40,048 |
| 2019-05-17 | $14.05 | $14.07 | $13.97 | $13.99 | $11.96 | 55,769 |
| 2019-05-16 | $13.99 | $14.09 | $13.97 | $14.08 | $12.03 | 58,689 |
| 2019-05-15 | $13.99 | $14.04 | $13.96 | $13.99 | $11.96 | 67,460 |
| 2019-05-14 | $14.01 | $14.03 | $13.94 | $13.95 | $11.92 | 94,766 |
| 2019-05-13 | $14.04 | $14.09 | $14.04 | $14.08 | $11.98 | 59,967 |
| 2019-05-10 | $14.07 | $14.09 | $14.02 | $14.09 | $11.99 | 110,443 |
| 2019-05-09 | $14.02 | $14.07 | $14.02 | $14.04 | $11.95 | 105,700 |
| 2019-05-08 | $13.99 | $14.01 | $13.98 | $14.01 | $11.92 | 79,362 |
| 2019-05-07 | $13.96 | $14.00 | $13.94 | $13.99 | $11.91 | 89,282 |
| 2019-05-06 | $13.85 | $13.95 | $13.85 | $13.94 | $11.86 | 66,752 |
| 2019-05-03 | $13.90 | $13.92 | $13.82 | $13.91 | $11.84 | 134,446 |
| 2019-05-02 | $13.89 | $13.90 | $13.83 | $13.89 | $11.82 | 90,306 |
| 2019-05-01 | $13.85 | $13.88 | $13.80 | $13.87 | $11.80 | 94,614 |
| 2019-04-30 | $13.78 | $13.84 | $13.77 | $13.79 | $11.74 | 76,587 |
| 2019-04-29 | $13.79 | $13.81 | $13.75 | $13.78 | $11.73 | 54,450 |
| 2019-04-26 | $13.78 | $13.81 | $13.72 | $13.75 | $11.70 | 125,861 |
| 2019-04-25 | $13.73 | $13.79 | $13.68 | $13.76 | $11.71 | 141,460 |
| 2019-04-24 | $13.66 | $13.73 | $13.64 | $13.66 | $11.63 | 96,982 |
| 2019-04-23 | $13.60 | $13.66 | $13.60 | $13.66 | $11.63 | 109,154 |
| 2019-04-22 | $13.66 | $13.66 | $13.55 | $13.57 | $11.55 | 111,157 |
| 2019-04-18 | $13.66 | $13.75 | $13.66 | $13.66 | $11.63 | 79,842 |
| 2019-04-17 | $13.65 | $13.67 | $13.64 | $13.67 | $11.63 | 46,927 |
| 2019-04-16 | $13.65 | $13.75 | $13.64 | $13.65 | $11.61 | 131,970 |
| 2019-04-15 | $13.76 | $13.79 | $13.66 | $13.66 | $11.63 | 91,310 |
| 2019-04-12 | $13.81 | $13.81 | $13.62 | $13.78 | $11.73 | 145,603 |
| 2019-04-11 | $13.81 | $13.86 | $13.76 | $13.86 | $11.75 | 154,854 |
| 2019-04-10 | $13.79 | $13.81 | $13.77 | $13.80 | $11.70 | 104,973 |
| 2019-04-09 | $13.70 | $13.78 | $13.70 | $13.76 | $11.66 | 105,664 |
| 2019-04-08 | $13.67 | $13.71 | $13.64 | $13.71 | $11.62 | 81,363 |
| 2019-04-05 | $13.63 | $13.65 | $13.61 | $13.64 | $11.56 | 90,808 |
| 2019-04-04 | $13.65 | $13.68 | $13.61 | $13.64 | $11.56 | 106,670 |
| 2019-04-03 | $13.63 | $13.68 | $13.60 | $13.67 | $11.59 | 99,346 |
| 2019-04-02 | $13.56 | $13.63 | $13.55 | $13.63 | $11.55 | 107,946 |
| 2019-04-01 | $13.51 | $13.55 | $13.48 | $13.55 | $11.48 | 64,454 |
| 2019-03-29 | $13.49 | $13.51 | $13.46 | $13.48 | $11.42 | 91,333 |
| 2019-03-28 | $13.48 | $13.50 | $13.43 | $13.49 | $11.43 | 49,385 |
| 2019-03-27 | $13.41 | $13.47 | $13.40 | $13.44 | $11.39 | 156,454 |
| 2019-03-26 | $13.42 | $13.44 | $13.39 | $13.43 | $11.38 | 94,204 |
| 2019-03-25 | $13.45 | $13.45 | $13.37 | $13.41 | $11.37 | 92,852 |
| 2019-03-22 | $13.46 | $13.48 | $13.37 | $13.39 | $11.35 | 179,016 |
| 2019-03-21 | $13.37 | $13.48 | $13.37 | $13.46 | $11.41 | 100,661 |
| 2019-03-20 | $13.31 | $13.37 | $13.27 | $13.35 | $11.31 | 108,178 |
| 2019-03-19 | $13.25 | $13.28 | $13.22 | $13.27 | $11.25 | 103,763 |
| 2019-03-18 | $13.22 | $13.28 | $13.14 | $13.23 | $11.21 | 160,834 |
| 2019-03-15 | $13.30 | $13.30 | $13.15 | $13.17 | $11.16 | 140,529 |
| 2019-03-14 | $13.33 | $13.33 | $13.25 | $13.28 | $11.25 | 84,820 |
| 2019-03-13 | $13.37 | $13.41 | $13.33 | $13.34 | $11.26 | 108,765 |
| 2019-03-12 | $13.34 | $13.43 | $13.33 | $13.34 | $11.26 | 218,065 |
| 2019-03-11 | $13.39 | $13.39 | $13.32 | $13.33 | $11.25 | 77,878 |
| 2019-03-08 | $13.40 | $13.46 | $13.32 | $13.38 | $11.29 | 183,102 |
| 2019-03-07 | $13.32 | $13.42 | $13.31 | $13.42 | $11.32 | 179,460 |
| 2019-03-06 | $13.24 | $13.31 | $13.24 | $13.30 | $11.22 | 38,478 |
| 2019-03-05 | $13.21 | $13.24 | $13.18 | $13.24 | $11.17 | 99,231 |
| 2019-03-04 | $13.18 | $13.21 | $13.15 | $13.20 | $11.14 | 129,263 |
| 2019-03-01 | $13.19 | $13.19 | $13.10 | $13.18 | $11.12 | 106,299 |
| 2019-02-28 | $13.11 | $13.14 | $13.07 | $13.13 | $11.08 | 48,197 |
| 2019-02-27 | $13.04 | $13.11 | $13.04 | $13.10 | $11.05 | 121,461 |
| 2019-02-26 | $13.08 | $13.11 | $13.04 | $13.06 | $11.02 | 144,932 |
| 2019-02-25 | $13.10 | $13.12 | $13.01 | $13.04 | $11.00 | 75,735 |
| 2019-02-22 | $13.08 | $13.09 | $13.06 | $13.07 | $11.03 | 61,954 |
| 2019-02-21 | $13.10 | $13.10 | $13.03 | $13.04 | $11.00 | 46,017 |
| 2019-02-20 | $13.06 | $13.10 | $13.03 | $13.08 | $11.04 | 89,284 |
| 2019-02-19 | $13.00 | $13.04 | $13.00 | $13.04 | $11.00 | 87,016 |
| 2019-02-15 | $12.99 | $13.00 | $12.93 | $13.00 | $10.97 | 116,280 |
| 2019-02-14 | $12.93 | $12.98 | $12.89 | $12.96 | $10.94 | 103,341 |
| 2019-02-13 | $12.91 | $13.01 | $12.91 | $12.99 | $10.91 | 146,478 |
| 2019-02-12 | $12.91 | $12.93 | $12.88 | $12.91 | $10.84 | 89,191 |
| 2019-02-11 | $12.90 | $12.93 | $12.86 | $12.93 | $10.86 | 147,291 |
| 2019-02-08 | $12.79 | $12.89 | $12.79 | $12.89 | $10.83 | 136,797 |
| 2019-02-07 | $12.69 | $12.79 | $12.65 | $12.75 | $10.71 | 361,369 |
| 2019-02-06 | $12.72 | $12.76 | $12.62 | $12.68 | $10.65 | 300,559 |
| 2019-02-05 | $12.79 | $12.81 | $12.67 | $12.67 | $10.64 | 229,634 |
| 2019-02-04 | $12.84 | $12.93 | $12.73 | $12.73 | $10.69 | 144,577 |
| 2019-02-01 | $12.91 | $13.02 | $12.73 | $12.83 | $10.78 | 432,059 |
| 2019-01-31 | $12.90 | $12.90 | $12.82 | $12.88 | $10.82 | 281,583 |
| 2019-01-30 | $12.92 | $12.95 | $12.83 | $12.84 | $10.79 | 102,296 |
| 2019-01-29 | $12.89 | $12.95 | $12.87 | $12.92 | $10.85 | 105,774 |
| 2019-01-28 | $12.91 | $12.91 | $12.83 | $12.88 | $10.82 | 62,075 |
| 2019-01-25 | $12.89 | $12.94 | $12.87 | $12.94 | $10.87 | 112,154 |
| 2019-01-24 | $12.83 | $12.95 | $12.83 | $12.90 | $10.84 | 111,917 |
| 2019-01-23 | $12.77 | $12.83 | $12.76 | $12.83 | $10.78 | 66,502 |
| 2019-01-22 | $12.74 | $12.81 | $12.72 | $12.78 | $10.74 | 91,718 |
| 2019-01-18 | $12.88 | $12.90 | $12.68 | $12.77 | $10.73 | 138,739 |
| 2019-01-17 | $12.84 | $12.89 | $12.84 | $12.89 | $10.83 | 83,563 |
| 2019-01-16 | $12.79 | $12.85 | $12.71 | $12.83 | $10.78 | 124,018 |
| 2019-01-15 | $12.85 | $12.89 | $12.74 | $12.78 | $10.74 | 106,097 |
| 2019-01-14 | $12.91 | $12.95 | $12.85 | $12.88 | $10.82 | 98,019 |
| 2019-01-11 | $12.95 | $12.97 | $12.89 | $12.97 | $10.85 | 120,887 |
| 2019-01-10 | $12.82 | $12.94 | $12.81 | $12.94 | $10.82 | 147,391 |
| 2019-01-09 | $12.73 | $12.81 | $12.67 | $12.81 | $10.71 | 98,031 |
| 2019-01-08 | $12.70 | $12.73 | $12.68 | $12.68 | $10.60 | 118,122 |
| 2019-01-07 | $12.64 | $12.70 | $12.62 | $12.70 | $10.62 | 74,069 |
| 2019-01-04 | $12.59 | $12.62 | $12.50 | $12.59 | $10.53 | 127,501 |
| 2019-01-03 | $12.47 | $12.59 | $12.44 | $12.59 | $10.53 | 134,442 |
| 2019-01-02 | $12.19 | $12.43 | $12.19 | $12.43 | $10.39 | 118,531 |
| 2018-12-31 | $12.15 | $12.24 | $12.14 | $12.19 | $10.19 | 306,084 |
| 2018-12-28 | $12.01 | $12.18 | $12.01 | $12.14 | $10.15 | 391,092 |
| 2018-12-27 | $11.98 | $12.07 | $11.95 | $12.03 | $10.06 | 400,206 |
| 2018-12-26 | $12.08 | $12.13 | $11.95 | $11.98 | $10.02 | 398,446 |
| 2018-12-24 | $12.11 | $12.11 | $12.03 | $12.08 | $10.10 | 110,111 |
| 2018-12-21 | $12.05 | $12.24 | $12.04 | $12.09 | $10.11 | 381,194 |
| 2018-12-20 | $12.29 | $12.34 | $12.06 | $12.11 | $10.13 | 403,479 |
| 2018-12-19 | $12.38 | $12.43 | $12.24 | $12.27 | $10.26 | 254,866 |
| 2018-12-18 | $12.25 | $12.45 | $12.25 | $12.41 | $10.38 | 239,466 |
| 2018-12-17 | $12.37 | $12.38 | $12.27 | $12.30 | $10.29 | 192,481 |
| 2018-12-14 | $12.41 | $12.41 | $12.32 | $12.35 | $10.33 | 140,519 |
| 2018-12-13 | $12.51 | $12.52 | $12.36 | $12.41 | $10.38 | 135,724 |
| 2018-12-12 | $12.56 | $12.60 | $12.46 | $12.50 | $10.45 | 161,537 |
| 2018-12-11 | $12.68 | $12.71 | $12.59 | $12.61 | $10.50 | 144,987 |
| 2018-12-10 | $12.78 | $12.86 | $12.65 | $12.67 | $10.55 | 240,824 |
| 2018-12-07 | $12.77 | $12.79 | $12.71 | $12.73 | $10.60 | 171,827 |
| 2018-12-06 | $12.67 | $12.79 | $12.67 | $12.75 | $10.61 | 210,804 |
| 2018-12-04 | $12.54 | $12.66 | $12.54 | $12.66 | $10.54 | 114,818 |
| 2018-12-03 | $12.49 | $12.57 | $12.41 | $12.56 | $10.45 | 144,201 |
| 2018-11-30 | $12.42 | $12.46 | $12.37 | $12.44 | $10.35 | 144,999 |
| 2018-11-29 | $12.31 | $12.46 | $12.31 | $12.44 | $10.35 | 222,758 |
| 2018-11-28 | $12.15 | $12.30 | $12.11 | $12.29 | $10.23 | 253,258 |
| 2018-11-27 | $12.20 | $12.20 | $12.10 | $12.10 | $10.07 | 126,595 |
| 2018-11-26 | $12.15 | $12.21 | $12.07 | $12.18 | $10.14 | 132,425 |
| 2018-11-23 | $12.09 | $12.11 | $12.06 | $12.09 | $10.06 | 60,511 |
| 2018-11-21 | $12.19 | $12.23 | $12.07 | $12.09 | $10.06 | 177,279 |
| 2018-11-20 | $12.33 | $12.39 | $12.18 | $12.19 | $10.15 | 156,262 |
| 2018-11-19 | $12.45 | $12.49 | $12.35 | $12.36 | $10.29 | 66,446 |
| 2018-11-16 | $12.48 | $12.48 | $12.34 | $12.45 | $10.36 | 154,832 |
| 2018-11-15 | $12.51 | $12.54 | $12.36 | $12.39 | $10.31 | 92,529 |
| 2018-11-14 | $12.56 | $12.59 | $12.48 | $12.51 | $10.41 | 112,621 |
| 2018-11-13 | $12.60 | $12.61 | $12.54 | $12.58 | $10.42 | 88,379 |
| 2018-11-12 | $12.56 | $12.63 | $12.47 | $12.60 | $10.44 | 129,763 |
| 2018-11-09 | $12.50 | $12.54 | $12.43 | $12.54 | $10.39 | 86,657 |
| 2018-11-08 | $12.33 | $12.50 | $12.33 | $12.50 | $10.36 | 130,450 |
| 2018-11-07 | $12.29 | $12.38 | $12.28 | $12.36 | $10.24 | 120,750 |
| 2018-11-06 | $12.33 | $12.40 | $12.29 | $12.31 | $10.20 | 78,631 |
| 2018-11-05 | $12.34 | $12.43 | $12.32 | $12.39 | $10.26 | 132,573 |
| 2018-11-02 | $12.28 | $12.38 | $12.21 | $12.34 | $10.22 | 181,126 |
| 2018-11-01 | $12.21 | $12.32 | $12.19 | $12.32 | $10.21 | 147,840 |
| 2018-10-31 | $12.20 | $12.24 | $12.18 | $12.21 | $10.12 | 158,242 |
| 2018-10-30 | $12.18 | $12.26 | $12.15 | $12.23 | $10.13 | 83,026 |
| 2018-10-29 | $12.25 | $12.31 | $12.16 | $12.21 | $10.12 | 78,006 |
| 2018-10-26 | $12.22 | $12.29 | $12.22 | $12.28 | $10.17 | 68,729 |
| 2018-10-25 | $12.16 | $12.24 | $12.16 | $12.22 | $10.12 | 142,766 |
| 2018-10-24 | $12.21 | $12.23 | $12.19 | $12.22 | $10.12 | 108,810 |
| 2018-10-23 | $12.16 | $12.20 | $12.11 | $12.19 | $10.10 | 72,099 |
| 2018-10-22 | $12.10 | $12.16 | $12.08 | $12.16 | $10.07 | 84,600 |
| 2018-10-19 | $12.19 | $12.21 | $12.09 | $12.09 | $10.02 | 95,588 |
| 2018-10-18 | $12.19 | $12.24 | $12.17 | $12.23 | $10.13 | 70,247 |
| 2018-10-17 | $12.31 | $12.36 | $12.23 | $12.24 | $10.14 | 99,590 |
| 2018-10-16 | $12.22 | $12.33 | $12.20 | $12.31 | $10.20 | 128,091 |
| 2018-10-15 | $12.22 | $12.29 | $12.16 | $12.16 | $10.07 | 91,111 |
| 2018-10-12 | $12.38 | $12.38 | $12.21 | $12.21 | $10.12 | 99,118 |
| 2018-10-11 | $12.22 | $12.38 | $12.22 | $12.36 | $10.19 | 212,284 |
| 2018-10-10 | $12.25 | $12.30 | $12.20 | $12.26 | $10.11 | 132,486 |
| 2018-10-09 | $12.31 | $12.31 | $12.14 | $12.27 | $10.12 | 180,540 |
| 2018-10-08 | $12.27 | $12.29 | $12.10 | $12.12 | $9.99 | 104,251 |
| 2018-10-05 | $12.28 | $12.28 | $12.15 | $12.21 | $10.07 | 175,758 |
| 2018-10-04 | $12.37 | $12.40 | $12.25 | $12.25 | $10.10 | 144,875 |
| 2018-10-03 | $12.46 | $12.47 | $12.34 | $12.41 | $10.23 | 175,832 |
| 2018-10-02 | $12.44 | $12.47 | $12.40 | $12.41 | $10.23 | 122,734 |
| 2018-10-01 | $12.44 | $12.46 | $12.42 | $12.44 | $10.26 | 94,090 |
| 2018-09-28 | $12.49 | $12.49 | $12.42 | $12.44 | $10.26 | 72,594 |
| 2018-09-27 | $12.39 | $12.49 | $12.38 | $12.47 | $10.28 | 120,326 |
| 2018-09-26 | $12.35 | $12.40 | $12.34 | $12.39 | $10.22 | 134,327 |
| 2018-09-25 | $12.46 | $12.46 | $12.36 | $12.36 | $10.19 | 107,215 |
| 2018-09-24 | $12.42 | $12.47 | $12.41 | $12.43 | $10.25 | 101,779 |
| 2018-09-21 | $12.48 | $12.51 | $12.45 | $12.47 | $10.28 | 125,362 |
| 2018-09-20 | $12.52 | $12.56 | $12.51 | $12.55 | $10.35 | 76,703 |
| 2018-09-19 | $12.50 | $12.56 | $12.48 | $12.52 | $10.32 | 166,022 |
| 2018-09-18 | $12.60 | $12.64 | $12.49 | $12.54 | $10.34 | 190,347 |
| 2018-09-17 | $12.76 | $12.78 | $12.60 | $12.64 | $10.42 | 199,396 |
| 2018-09-14 | $12.86 | $12.89 | $12.78 | $12.78 | $10.54 | 105,115 |
| 2018-09-13 | $12.94 | $12.94 | $12.88 | $12.89 | $10.63 | 69,255 |
| 2018-09-12 | $12.93 | $13.00 | $12.93 | $13.00 | $10.67 | 34,838 |
| 2018-09-11 | $12.97 | $13.01 | $12.92 | $12.93 | $10.61 | 75,321 |
| 2018-09-10 | $13.01 | $13.02 | $12.93 | $13.02 | $10.69 | 82,680 |
| 2018-09-07 | $12.90 | $12.93 | $12.89 | $12.89 | $10.58 | 73,426 |
| 2018-09-06 | $12.90 | $12.95 | $12.90 | $12.91 | $10.60 | 50,340 |
| 2018-09-05 | $13.03 | $13.04 | $12.91 | $12.94 | $10.62 | 245,830 |
| 2018-09-04 | $12.99 | $13.05 | $12.99 | $13.04 | $10.70 | 56,521 |
| 2018-08-31 | $12.98 | $13.03 | $12.97 | $13.01 | $10.68 | 68,782 |
| 2018-08-30 | $13.03 | $13.07 | $12.95 | $12.97 | $10.65 | 120,129 |
| 2018-08-29 | $12.98 | $13.06 | $12.96 | $13.00 | $10.67 | 97,339 |
| 2018-08-28 | $13.03 | $13.04 | $12.97 | $12.98 | $10.65 | 60,981 |
| 2018-08-27 | $13.06 | $13.07 | $13.02 | $13.04 | $10.70 | 64,791 |
| 2018-08-24 | $13.07 | $13.07 | $13.02 | $13.02 | $10.69 | 54,593 |
| 2018-08-23 | $13.04 | $13.05 | $13.01 | $13.02 | $10.69 | 72,676 |
| 2018-08-22 | $13.07 | $13.09 | $13.03 | $13.07 | $10.73 | 57,734 |
| 2018-08-21 | $13.09 | $13.11 | $13.05 | $13.06 | $10.72 | 59,821 |
| 2018-08-20 | $13.05 | $13.12 | $13.05 | $13.11 | $10.76 | 75,665 |
| 2018-08-17 | $13.07 | $13.17 | $13.04 | $13.04 | $10.70 | 151,808 |
| 2018-08-16 | $13.08 | $13.09 | $13.04 | $13.04 | $10.70 | 82,884 |
| 2018-08-15 | $13.13 | $13.20 | $13.07 | $13.08 | $10.74 | 72,005 |
| 2018-08-14 | $13.18 | $13.19 | $13.13 | $13.14 | $10.78 | 28,208 |
| 2018-08-13 | $13.22 | $13.25 | $13.16 | $13.24 | $10.82 | 66,491 |
| 2018-08-10 | $13.15 | $13.21 | $13.13 | $13.21 | $10.79 | 43,213 |
| 2018-08-09 | $13.23 | $13.23 | $13.14 | $13.15 | $10.75 | 58,893 |
| 2018-08-08 | $13.31 | $13.40 | $13.20 | $13.20 | $10.79 | 76,637 |
| 2018-08-07 | $13.21 | $13.42 | $13.21 | $13.30 | $10.87 | 121,779 |
| 2018-08-06 | $13.21 | $13.39 | $13.21 | $13.26 | $10.83 | 95,393 |
| 2018-08-03 | $13.25 | $13.26 | $13.17 | $13.24 | $10.82 | 91,391 |
| 2018-08-02 | $13.10 | $13.17 | $13.10 | $13.17 | $10.76 | 99,685 |
| 2018-08-01 | $13.18 | $13.18 | $13.05 | $13.11 | $10.71 | 109,140 |
| 2018-07-31 | $13.05 | $13.10 | $13.02 | $13.05 | $10.66 | 60,458 |
| 2018-07-30 | $13.05 | $13.08 | $13.02 | $13.05 | $10.66 | 36,918 |
| 2018-07-27 | $13.13 | $13.15 | $13.04 | $13.05 | $10.66 | 55,536 |
| 2018-07-26 | $13.10 | $13.12 | $13.07 | $13.12 | $10.72 | 55,358 |
| 2018-07-25 | $13.07 | $13.08 | $13.04 | $13.07 | $10.68 | 50,644 |
| 2018-07-24 | $13.07 | $13.11 | $13.07 | $13.07 | $10.68 | 40,811 |
| 2018-07-23 | $13.16 | $13.16 | $13.07 | $13.08 | $10.69 | 65,202 |
| 2018-07-20 | $13.10 | $13.17 | $13.05 | $13.15 | $10.75 | 115,516 |
| 2018-07-19 | $12.97 | $13.09 | $12.96 | $13.09 | $10.70 | 79,228 |
| 2018-07-18 | $12.93 | $13.00 | $12.91 | $13.00 | $10.62 | 86,518 |
| 2018-07-17 | $12.93 | $12.96 | $12.89 | $12.94 | $10.57 | 112,037 |
| 2018-07-16 | $12.92 | $12.92 | $12.87 | $12.90 | $10.54 | 40,010 |
| 2018-07-13 | $12.90 | $12.93 | $12.84 | $12.92 | $10.56 | 81,370 |
| 2018-07-12 | $12.90 | $12.93 | $12.88 | $12.91 | $10.50 | 56,477 |
| 2018-07-11 | $12.87 | $12.90 | $12.87 | $12.88 | $10.48 | 74,904 |
| 2018-07-10 | $12.84 | $12.95 | $12.84 | $12.88 | $10.48 | 109,231 |
| 2018-07-09 | $12.92 | $12.92 | $12.85 | $12.86 | $10.46 | 53,853 |
| 2018-07-06 | $12.93 | $12.93 | $12.89 | $12.91 | $10.50 | 52,783 |
| 2018-07-05 | $12.90 | $12.96 | $12.89 | $12.92 | $10.51 | 104,321 |
| 2018-07-03 | $12.93 | $12.96 | $12.91 | $12.92 | $10.51 | 43,029 |
| 2018-07-02 | $12.93 | $12.94 | $12.90 | $12.94 | $10.53 | 139,834 |
| 2018-06-29 | $12.83 | $12.90 | $12.82 | $12.89 | $10.49 | 91,148 |
| 2018-06-28 | $12.81 | $12.86 | $12.81 | $12.83 | $10.44 | 95,254 |
| 2018-06-27 | $12.83 | $12.85 | $12.81 | $12.84 | $10.44 | 60,087 |
| 2018-06-26 | $12.84 | $12.84 | $12.64 | $12.84 | $10.44 | 190,082 |
| 2018-06-25 | $12.88 | $12.88 | $12.84 | $12.85 | $10.45 | 26,710 |
| 2018-06-22 | $12.89 | $12.90 | $12.85 | $12.89 | $10.49 | 52,355 |
| 2018-06-21 | $12.81 | $12.89 | $12.78 | $12.89 | $10.49 | 88,218 |
| 2018-06-20 | $12.81 | $12.81 | $12.78 | $12.80 | $10.41 | 57,273 |
| 2018-06-19 | $12.81 | $12.83 | $12.78 | $12.83 | $10.44 | 134,967 |
| 2018-06-18 | $12.79 | $12.79 | $12.74 | $12.77 | $10.39 | 100,501 |
| 2018-06-15 | $12.80 | $12.85 | $12.76 | $12.78 | $10.40 | 117,497 |
| 2018-06-14 | $12.87 | $12.87 | $12.80 | $12.80 | $10.41 | 51,998 |
| 2018-06-13 | $12.90 | $12.93 | $12.90 | $12.93 | $10.47 | 56,966 |
| 2018-06-12 | $12.94 | $12.94 | $12.87 | $12.89 | $10.44 | 83,285 |
| 2018-06-11 | $12.85 | $12.97 | $12.85 | $12.94 | $10.48 | 87,513 |
| 2018-06-08 | $12.93 | $12.97 | $12.91 | $12.92 | $10.46 | 93,763 |
| 2018-06-07 | $12.91 | $12.95 | $12.89 | $12.93 | $10.47 | 90,009 |
| 2018-06-06 | $12.91 | $12.93 | $12.87 | $12.91 | $10.45 | 81,284 |
| 2018-06-05 | $12.90 | $12.95 | $12.89 | $12.94 | $10.48 | 61,065 |
| 2018-06-04 | $12.91 | $12.93 | $12.87 | $12.89 | $10.44 | 53,721 |
| 2018-06-01 | $12.92 | $12.94 | $12.90 | $12.94 | $10.48 | 46,686 |
| 2018-05-31 | $12.86 | $12.91 | $12.86 | $12.91 | $10.45 | 64,304 |
| 2018-05-30 | $12.85 | $12.88 | $12.82 | $12.87 | $10.42 | 59,712 |
| 2018-05-29 | $12.83 | $12.87 | $12.82 | $12.86 | $10.41 | 75,019 |
| 2018-05-25 | $12.81 | $12.86 | $12.80 | $12.80 | $10.36 | 81,645 |
| 2018-05-24 | $12.77 | $12.83 | $12.75 | $12.78 | $10.35 | 62,571 |
| 2018-05-23 | $12.72 | $12.77 | $12.72 | $12.77 | $10.34 | 59,085 |
| 2018-05-22 | $12.71 | $12.74 | $12.68 | $12.68 | $10.27 | 69,032 |
| 2018-05-21 | $12.72 | $12.74 | $12.68 | $12.71 | $10.29 | 83,430 |
| 2018-05-18 | $12.67 | $12.73 | $12.67 | $12.73 | $10.31 | 65,145 |
| 2018-05-17 | $12.67 | $12.73 | $12.67 | $12.68 | $10.27 | 130,897 |
| 2018-05-16 | $12.76 | $12.78 | $12.70 | $12.72 | $10.30 | 139,439 |
| 2018-05-15 | $12.79 | $12.79 | $12.76 | $12.78 | $10.35 | 110,415 |
| 2018-05-14 | $12.80 | $12.82 | $12.79 | $12.79 | $10.36 | 82,673 |
| 2018-05-11 | $12.82 | $12.86 | $12.77 | $12.82 | $10.33 | 111,989 |
| 2018-05-10 | $12.83 | $12.83 | $12.76 | $12.82 | $10.33 | 74,215 |
| 2018-05-09 | $12.80 | $12.84 | $12.78 | $12.80 | $10.32 | 73,592 |
| 2018-05-08 | $12.79 | $12.85 | $12.79 | $12.81 | $10.33 | 67,039 |
| 2018-05-07 | $12.80 | $12.83 | $12.79 | $12.81 | $10.33 | 93,817 |
| 2018-05-04 | $12.90 | $12.90 | $12.79 | $12.79 | $10.31 | 55,058 |
| 2018-05-03 | $12.77 | $12.88 | $12.77 | $12.86 | $10.37 | 91,384 |
| 2018-05-02 | $12.76 | $12.80 | $12.76 | $12.76 | $10.29 | 84,596 |
| 2018-05-01 | $12.79 | $12.82 | $12.76 | $12.76 | $10.29 | 98,773 |
| 2018-04-30 | $12.82 | $12.82 | $12.77 | $12.78 | $10.30 | 59,361 |
| 2018-04-27 | $12.80 | $12.83 | $12.72 | $12.82 | $10.33 | 157,299 |
| 2018-04-26 | $12.78 | $12.82 | $12.74 | $12.75 | $10.28 | 68,631 |
| 2018-04-25 | $12.80 | $12.81 | $12.76 | $12.81 | $10.33 | 74,421 |
| 2018-04-24 | $12.80 | $12.83 | $12.78 | $12.83 | $10.34 | 89,871 |
| 2018-04-23 | $12.76 | $12.79 | $12.76 | $12.77 | $10.29 | 58,411 |
| 2018-04-20 | $12.84 | $12.86 | $12.77 | $12.77 | $10.29 | 106,431 |
| 2018-04-19 | $12.86 | $12.88 | $12.84 | $12.88 | $10.38 | 95,888 |
| 2018-04-18 | $12.82 | $12.94 | $12.81 | $12.89 | $10.39 | 147,500 |
| 2018-04-17 | $12.83 | $12.86 | $12.82 | $12.84 | $10.35 | 62,762 |
| 2018-04-16 | $12.87 | $12.88 | $12.83 | $12.83 | $10.34 | 86,431 |
| 2018-04-13 | $12.88 | $12.89 | $12.84 | $12.89 | $10.39 | 95,498 |
| 2018-04-12 | $12.93 | $12.93 | $12.89 | $12.92 | $10.37 | 117,028 |
| 2018-04-11 | $12.97 | $12.97 | $12.89 | $12.94 | $10.38 | 109,050 |
| 2018-04-10 | $12.90 | $12.95 | $12.90 | $12.93 | $10.38 | 80,041 |
| 2018-04-09 | $12.92 | $12.96 | $12.87 | $12.92 | $10.37 | 90,878 |
| 2018-04-06 | $12.99 | $12.99 | $12.85 | $12.92 | $10.37 | 251,514 |
| 2018-04-05 | $12.86 | $12.94 | $12.86 | $12.93 | $10.38 | 100,999 |
| 2018-04-04 | $12.88 | $12.92 | $12.84 | $12.89 | $10.34 | 86,087 |
| 2018-04-03 | $12.88 | $12.88 | $12.85 | $12.87 | $10.33 | 94,251 |
| 2018-04-02 | $12.90 | $12.90 | $12.84 | $12.86 | $10.32 | 87,683 |
| 2018-03-29 | $12.86 | $12.89 | $12.84 | $12.89 | $10.34 | 91,511 |
| 2018-03-28 | $12.83 | $12.92 | $12.80 | $12.85 | $10.31 | 124,304 |
| 2018-03-27 | $12.80 | $12.84 | $12.77 | $12.84 | $10.30 | 71,727 |
| 2018-03-26 | $12.76 | $12.81 | $12.72 | $12.80 | $10.27 | 132,837 |
| 2018-03-23 | $12.87 | $12.87 | $12.76 | $12.77 | $10.25 | 86,048 |
| 2018-03-22 | $12.90 | $12.90 | $12.81 | $12.84 | $10.30 | 125,752 |
| 2018-03-21 | $12.86 | $12.88 | $12.80 | $12.88 | $10.33 | 144,810 |
| 2018-03-20 | $12.97 | $13.00 | $12.84 | $12.88 | $10.33 | 179,079 |
| 2018-03-19 | $13.02 | $13.03 | $12.94 | $12.98 | $10.42 | 120,135 |
| 2018-03-16 | $13.10 | $13.10 | $13.03 | $13.03 | $10.46 | 93,923 |
| 2018-03-15 | $13.13 | $13.13 | $13.02 | $13.10 | $10.51 | 112,652 |
| 2018-03-14 | $13.18 | $13.21 | $13.09 | $13.09 | $10.50 | 70,641 |
| 2018-03-13 | $13.33 | $13.38 | $13.19 | $13.23 | $10.57 | 118,674 |
| 2018-03-12 | $13.28 | $13.30 | $13.18 | $13.27 | $10.60 | 48,113 |
| 2018-03-09 | $13.22 | $13.25 | $13.18 | $13.22 | $10.56 | 94,919 |
| 2018-03-08 | $13.23 | $13.25 | $13.19 | $13.21 | $10.55 | 95,569 |
| 2018-03-07 | $13.23 | $13.25 | $13.13 | $13.21 | $10.55 | 283,481 |
| 2018-03-06 | $13.19 | $13.24 | $13.17 | $13.23 | $10.57 | 65,391 |
| 2018-03-05 | $13.12 | $13.19 | $13.05 | $13.19 | $10.54 | 255,154 |
| 2018-03-02 | $13.16 | $13.16 | $13.04 | $13.06 | $10.43 | 257,007 |
| 2018-03-01 | $13.30 | $13.30 | $13.20 | $13.20 | $10.54 | 106,545 |
| 2018-02-28 | $13.29 | $13.30 | $13.25 | $13.26 | $10.59 | 52,693 |
| 2018-02-27 | $13.37 | $13.37 | $13.25 | $13.27 | $10.60 | 107,489 |
| 2018-02-26 | $13.35 | $13.37 | $13.33 | $13.34 | $10.66 | 46,728 |
| 2018-02-23 | $13.29 | $13.37 | $13.26 | $13.33 | $10.65 | 126,493 |
| 2018-02-22 | $13.32 | $13.34 | $13.23 | $13.28 | $10.61 | 84,772 |
| 2018-02-21 | $13.34 | $13.35 | $13.27 | $13.29 | $10.62 | 97,967 |
| 2018-02-20 | $13.39 | $13.39 | $13.30 | $13.31 | $10.63 | 71,937 |
| 2018-02-16 | $13.34 | $13.40 | $13.34 | $13.38 | $10.69 | 88,124 |
| 2018-02-15 | $13.35 | $13.38 | $13.32 | $13.33 | $10.65 | 98,535 |
| 2018-02-14 | $13.38 | $13.41 | $13.36 | $13.36 | $10.67 | 87,357 |
| 2018-02-13 | $13.37 | $13.46 | $13.37 | $13.45 | $10.69 | 31,864 |
| 2018-02-12 | $13.35 | $13.40 | $13.32 | $13.33 | $10.60 | 103,943 |
| 2018-02-09 | $13.46 | $13.46 | $13.30 | $13.37 | $10.63 | 81,147 |
| 2018-02-08 | $13.48 | $13.50 | $13.37 | $13.39 | $10.64 | 187,143 |
| 2018-02-07 | $13.37 | $13.50 | $13.32 | $13.46 | $10.70 | 127,099 |
| 2018-02-06 | $13.10 | $13.30 | $13.10 | $13.28 | $10.56 | 142,670 |
| 2018-02-05 | $13.25 | $13.33 | $13.16 | $13.24 | $10.53 | 185,275 |
| 2018-02-02 | $13.47 | $13.50 | $13.31 | $13.33 | $10.60 | 214,466 |
| 2018-02-01 | $13.52 | $13.56 | $13.46 | $13.50 | $10.73 | 174,092 |
| 2018-01-31 | $13.50 | $13.54 | $13.41 | $13.45 | $10.69 | 162,628 |
| 2018-01-30 | $13.40 | $13.49 | $13.40 | $13.45 | $10.69 | 233,759 |
| 2018-01-29 | $13.69 | $13.71 | $13.43 | $13.47 | $10.71 | 399,201 |
| 2018-01-26 | $13.84 | $13.88 | $13.72 | $13.72 | $10.91 | 155,741 |
| 2018-01-25 | $13.92 | $13.92 | $13.83 | $13.83 | $10.99 | 76,949 |
| 2018-01-24 | $13.99 | $13.99 | $13.87 | $13.89 | $11.04 | 116,849 |
| 2018-01-23 | $13.97 | $13.99 | $13.91 | $13.99 | $11.12 | 169,183 |
| 2018-01-22 | $13.89 | $13.98 | $13.89 | $13.92 | $11.07 | 72,794 |
| 2018-01-19 | $13.94 | $13.99 | $13.86 | $13.89 | $11.04 | 114,673 |
| 2018-01-18 | $13.95 | $14.06 | $13.93 | $13.94 | $11.08 | 167,109 |
| 2018-01-17 | $13.96 | $14.03 | $13.96 | $13.96 | $11.10 | 79,065 |
| 2018-01-16 | $14.04 | $14.10 | $13.94 | $13.98 | $11.11 | 113,952 |
| 2018-01-12 | $14.10 | $14.13 | $13.98 | $14.00 | $11.13 | 107,893 |
| 2018-01-11 | $14.13 | $14.22 | $14.13 | $14.14 | $11.19 | 82,732 |
| 2018-01-10 | $14.15 | $14.21 | $14.11 | $14.12 | $11.17 | 136,396 |
| 2018-01-09 | $14.22 | $14.23 | $14.18 | $14.20 | $11.24 | 82,494 |
| 2018-01-08 | $14.18 | $14.29 | $14.18 | $14.21 | $11.24 | 166,498 |
| 2018-01-05 | $14.29 | $14.29 | $14.22 | $14.24 | $11.27 | 58,994 |
| 2018-01-04 | $14.24 | $14.24 | $14.17 | $14.22 | $11.25 | 96,084 |
| 2018-01-03 | $14.12 | $14.25 | $14.12 | $14.25 | $11.28 | 76,332 |
| 2018-01-02 | $14.14 | $14.19 | $14.09 | $14.09 | $11.15 | 78,928 |
| 2017-12-29 | $14.21 | $14.21 | $14.09 | $14.09 | $11.15 | 130,604 |
| 2017-12-28 | $14.08 | $14.11 | $14.06 | $14.10 | $11.16 | 113,619 |
| 2017-12-27 | $14.18 | $14.18 | $14.08 | $14.11 | $11.17 | 133,652 |
| 2017-12-26 | $14.09 | $14.09 | $14.00 | $14.06 | $11.13 | 149,709 |
| 2017-12-22 | $14.09 | $14.10 | $14.00 | $14.04 | $11.11 | 164,754 |
| 2017-12-21 | $14.05 | $14.08 | $14.00 | $14.08 | $11.14 | 219,805 |
| 2017-12-20 | $14.07 | $14.12 | $14.03 | $14.07 | $11.13 | 204,885 |
| 2017-12-19 | $14.10 | $14.13 | $14.05 | $14.11 | $11.17 | 134,039 |
| 2017-12-18 | $14.13 | $14.15 | $14.10 | $14.10 | $11.16 | 72,063 |
| 2017-12-15 | $14.15 | $14.18 | $14.11 | $14.12 | $11.17 | 76,943 |
| 2017-12-14 | $14.16 | $14.17 | $14.12 | $14.17 | $11.21 | 71,595 |
| 2017-12-13 | $14.14 | $14.17 | $14.12 | $14.17 | $11.21 | 49,000 |
| 2017-12-12 | $14.17 | $14.20 | $14.11 | $14.12 | $11.17 | 156,073 |
| 2017-12-11 | $14.12 | $14.26 | $14.10 | $14.26 | $11.28 | 65,966 |
| 2017-12-08 | $14.21 | $14.27 | $14.13 | $14.13 | $11.13 | 47,544 |
| 2017-12-07 | $14.26 | $14.33 | $14.21 | $14.23 | $11.21 | 129,244 |
| 2017-12-06 | $14.13 | $14.29 | $14.11 | $14.26 | $11.23 | 97,228 |
| 2017-12-05 | $14.05 | $14.11 | $14.01 | $14.11 | $11.11 | 112,932 |
| 2017-12-04 | $14.06 | $14.08 | $13.98 | $14.04 | $11.06 | 79,382 |
| 2017-12-01 | $14.02 | $14.06 | $14.00 | $14.06 | $11.07 | 47,351 |
| 2017-11-30 | $14.03 | $14.05 | $13.96 | $13.98 | $11.01 | 82,239 |
| 2017-11-29 | $13.98 | $14.07 | $13.95 | $14.05 | $11.07 | 88,543 |
| 2017-11-28 | $14.02 | $14.02 | $13.97 | $14.00 | $11.03 | 49,496 |
| 2017-11-27 | $14.11 | $14.11 | $13.96 | $14.00 | $11.03 | 71,045 |
| 2017-11-24 | $14.10 | $14.11 | $14.05 | $14.11 | $11.11 | 32,513 |
| 2017-11-22 | $14.06 | $14.09 | $14.05 | $14.06 | $11.07 | 47,700 |
| 2017-11-21 | $14.02 | $14.08 | $13.99 | $14.07 | $11.08 | 66,852 |
| 2017-11-20 | $14.07 | $14.11 | $13.96 | $13.98 | $11.01 | 144,810 |
| 2017-11-17 | $14.09 | $14.14 | $14.05 | $14.08 | $11.09 | 50,813 |
| 2017-11-16 | $14.11 | $14.15 | $14.08 | $14.10 | $11.11 | 84,858 |
| 2017-11-15 | $14.11 | $14.17 | $14.08 | $14.10 | $11.11 | 139,434 |
| 2017-11-14 | $14.15 | $14.18 | $14.12 | $14.14 | $11.14 | 67,616 |
| 2017-11-13 | $14.18 | $14.25 | $14.18 | $14.20 | $11.13 | 97,207 |
| 2017-11-10 | $14.13 | $14.17 | $14.13 | $14.17 | $11.11 | 27,462 |
| 2017-11-09 | $14.17 | $14.17 | $14.13 | $14.16 | $11.10 | 30,379 |
| 2017-11-08 | $14.18 | $14.23 | $14.15 | $14.17 | $11.11 | 113,990 |
| 2017-11-07 | $14.12 | $14.18 | $14.04 | $14.18 | $11.12 | 117,619 |
| 2017-11-06 | $14.13 | $14.16 | $14.11 | $14.13 | $11.08 | 51,865 |
| 2017-11-03 | $14.06 | $14.16 | $14.05 | $14.12 | $11.07 | 68,310 |
| 2017-11-02 | $14.14 | $14.15 | $14.07 | $14.07 | $11.03 | 81,824 |
| 2017-11-01 | $14.06 | $14.17 | $14.06 | $14.13 | $11.08 | 85,570 |
| 2017-10-31 | $14.17 | $14.18 | $14.07 | $14.07 | $11.03 | 85,656 |
| 2017-10-30 | $14.13 | $14.18 | $14.13 | $14.18 | $11.12 | 51,861 |
| 2017-10-27 | $14.10 | $14.16 | $14.04 | $14.11 | $11.06 | 100,554 |
| 2017-10-26 | $14.14 | $14.14 | $13.97 | $14.11 | $11.06 | 91,026 |
| 2017-10-25 | $14.10 | $14.16 | $14.06 | $14.12 | $11.07 | 35,717 |
| 2017-10-24 | $14.05 | $14.15 | $14.05 | $14.12 | $11.07 | 72,893 |
| 2017-10-23 | $14.12 | $14.16 | $14.04 | $14.08 | $11.04 | 75,386 |
| 2017-10-20 | $14.15 | $14.18 | $14.07 | $14.13 | $11.08 | 103,147 |
| 2017-10-19 | $14.16 | $14.22 | $14.14 | $14.20 | $11.13 | 51,851 |
| 2017-10-18 | $14.21 | $14.21 | $14.13 | $14.19 | $11.13 | 54,751 |
| 2017-10-17 | $14.16 | $14.24 | $14.16 | $14.23 | $11.16 | 36,761 |
| 2017-10-16 | $14.27 | $14.27 | $14.15 | $14.15 | $11.09 | 138,658 |
| 2017-10-13 | $14.32 | $14.32 | $14.23 | $14.30 | $11.21 | 47,698 |
| 2017-10-12 | $14.33 | $14.39 | $14.32 | $14.32 | $11.18 | 68,486 |
| 2017-10-11 | $14.30 | $14.37 | $14.30 | $14.36 | $11.21 | 66,691 |
| 2017-10-10 | $14.29 | $14.34 | $14.29 | $14.30 | $11.16 | 35,284 |
| 2017-10-09 | $14.22 | $14.35 | $14.22 | $14.30 | $11.16 | 83,525 |
| 2017-10-06 | $14.23 | $14.26 | $14.19 | $14.25 | $11.12 | 56,043 |
| 2017-10-05 | $14.25 | $14.27 | $14.19 | $14.27 | $11.14 | 81,669 |
| 2017-10-04 | $14.21 | $14.30 | $14.18 | $14.23 | $11.11 | 77,907 |
| 2017-10-03 | $14.23 | $14.26 | $14.19 | $14.22 | $11.10 | 113,528 |
| 2017-10-02 | $14.25 | $14.30 | $14.20 | $14.26 | $11.13 | 70,224 |
| 2017-09-29 | $14.28 | $14.31 | $14.25 | $14.28 | $11.15 | 52,064 |
| 2017-09-28 | $14.30 | $14.30 | $14.25 | $14.28 | $11.15 | 78,263 |
| 2017-09-27 | $14.32 | $14.39 | $14.23 | $14.30 | $11.16 | 119,667 |
| 2017-09-26 | $14.42 | $14.43 | $14.36 | $14.37 | $11.22 | 37,803 |
| 2017-09-25 | $14.38 | $14.42 | $14.38 | $14.40 | $11.24 | 43,201 |
| 2017-09-22 | $14.39 | $14.39 | $14.34 | $14.38 | $11.22 | 25,531 |
| 2017-09-21 | $14.34 | $14.40 | $14.34 | $14.36 | $11.21 | 64,195 |
| 2017-09-20 | $14.47 | $14.47 | $14.34 | $14.35 | $11.20 | 64,992 |
| 2017-09-19 | $14.50 | $14.53 | $14.40 | $14.40 | $11.24 | 60,235 |
| 2017-09-18 | $14.52 | $14.54 | $14.47 | $14.49 | $11.31 | 84,389 |
| 2017-09-15 | $14.51 | $14.55 | $14.47 | $14.50 | $11.32 | 41,374 |
| 2017-09-14 | $14.63 | $14.63 | $14.49 | $14.50 | $11.32 | 57,054 |
| 2017-09-13 | $14.61 | $14.65 | $14.57 | $14.62 | $11.36 | 35,018 |
| 2017-09-12 | $14.66 | $14.68 | $14.59 | $14.64 | $11.38 | 42,273 |
| 2017-09-11 | $14.72 | $14.72 | $14.63 | $14.67 | $11.40 | 76,433 |
| 2017-09-08 | $14.69 | $14.69 | $14.59 | $14.68 | $11.41 | 89,966 |
| 2017-09-07 | $14.62 | $14.69 | $14.62 | $14.63 | $11.37 | 42,190 |
| 2017-09-06 | $14.61 | $14.63 | $14.59 | $14.62 | $11.36 | 57,196 |
| 2017-09-05 | $14.54 | $14.60 | $14.52 | $14.59 | $11.34 | 61,661 |
| 2017-09-01 | $14.47 | $14.55 | $14.42 | $14.55 | $11.31 | 88,468 |
| 2017-08-31 | $14.45 | $14.47 | $14.38 | $14.45 | $11.23 | 28,389 |
| 2017-08-30 | $14.43 | $14.48 | $14.39 | $14.39 | $11.18 | 22,234 |
| 2017-08-29 | $14.42 | $14.49 | $14.40 | $14.46 | $11.24 | 59,873 |
| 2017-08-28 | $14.42 | $14.44 | $14.33 | $14.36 | $11.16 | 105,411 |
| 2017-08-25 | $14.43 | $14.43 | $14.37 | $14.40 | $11.19 | 21,468 |
| 2017-08-24 | $14.47 | $14.47 | $14.33 | $14.41 | $11.20 | 79,079 |
| 2017-08-23 | $14.41 | $14.45 | $14.38 | $14.45 | $11.23 | 38,294 |
| 2017-08-22 | $14.37 | $14.40 | $14.35 | $14.35 | $11.15 | 44,193 |
| 2017-08-21 | $14.37 | $14.39 | $14.33 | $14.39 | $11.18 | 49,300 |
| 2017-08-18 | $14.31 | $14.37 | $14.25 | $14.37 | $11.17 | 41,306 |
| 2017-08-17 | $14.28 | $14.34 | $14.28 | $14.31 | $11.12 | 27,935 |
| 2017-08-16 | $14.32 | $14.33 | $14.22 | $14.33 | $11.13 | 39,834 |
| 2017-08-15 | $14.34 | $14.34 | $14.22 | $14.26 | $11.08 | 38,936 |
| 2017-08-14 | $14.39 | $14.41 | $14.34 | $14.34 | $11.14 | 42,790 |
| 2017-08-11 | $13.96 | $14.40 | $13.96 | $14.39 | $11.18 | 164,183 |
| 2017-08-10 | $14.33 | $14.39 | $14.29 | $14.31 | $11.07 | 26,188 |
| 2017-08-09 | $14.50 | $14.51 | $14.33 | $14.33 | $11.08 | 58,084 |
| 2017-08-08 | $14.47 | $14.51 | $14.45 | $14.46 | $11.19 | 61,658 |
| 2017-08-07 | $14.47 | $14.54 | $14.47 | $14.48 | $11.20 | 39,362 |
| 2017-08-04 | $14.67 | $14.67 | $14.48 | $14.49 | $11.21 | 78,574 |
| 2017-08-03 | $14.60 | $14.66 | $14.60 | $14.65 | $11.33 | 35,552 |
| 2017-08-02 | $14.66 | $14.68 | $14.60 | $14.61 | $11.30 | 68,511 |
| 2017-08-01 | $14.58 | $14.65 | $14.58 | $14.65 | $11.33 | 59,672 |
| 2017-07-31 | $14.50 | $14.58 | $14.50 | $14.57 | $11.27 | 59,583 |
| 2017-07-28 | $14.42 | $14.56 | $14.42 | $14.55 | $11.25 | 65,438 |
| 2017-07-27 | $14.45 | $14.47 | $14.43 | $14.46 | $11.19 | 35,681 |
| 2017-07-26 | $14.35 | $14.45 | $14.35 | $14.45 | $11.18 | 57,134 |
| 2017-07-25 | $14.42 | $14.42 | $14.34 | $14.36 | $11.11 | 45,655 |
| 2017-07-24 | $14.40 | $14.45 | $14.38 | $14.43 | $11.16 | 61,307 |
| 2017-07-21 | $14.44 | $14.46 | $14.38 | $14.42 | $11.15 | 47,325 |
| 2017-07-20 | $14.41 | $14.45 | $14.39 | $14.41 | $11.15 | 23,269 |
| 2017-07-19 | $14.43 | $14.43 | $14.38 | $14.41 | $11.15 | 31,538 |
| 2017-07-18 | $14.32 | $14.40 | $14.31 | $14.40 | $11.14 | 64,147 |
| 2017-07-17 | $14.32 | $14.36 | $14.30 | $14.32 | $11.08 | 29,325 |
| 2017-07-14 | $14.31 | $14.32 | $14.30 | $14.31 | $11.07 | 38,396 |
| 2017-07-13 | $14.25 | $14.27 | $14.22 | $14.27 | $11.04 | 28,421 |
| 2017-07-12 | $14.22 | $14.24 | $14.20 | $14.21 | $10.99 | 70,996 |
| 2017-07-11 | $14.17 | $14.23 | $14.17 | $14.20 | $10.93 | 52,209 |
| 2017-07-10 | $14.15 | $14.21 | $14.15 | $14.18 | $10.92 | 76,725 |
| 2017-07-07 | $14.16 | $14.18 | $14.12 | $14.17 | $10.91 | 69,715 |
| 2017-07-06 | $14.14 | $14.17 | $14.10 | $14.17 | $10.91 | 135,068 |
| 2017-07-05 | $14.22 | $14.24 | $14.14 | $14.17 | $10.91 | 85,060 |
| 2017-07-03 | $14.12 | $14.29 | $14.12 | $14.23 | $10.96 | 56,186 |
| 2017-06-30 | $14.10 | $14.15 | $14.10 | $14.14 | $10.89 | 66,840 |
| 2017-06-29 | $14.23 | $14.23 | $14.12 | $14.14 | $10.89 | 53,275 |
| 2017-06-28 | $14.25 | $14.26 | $14.22 | $14.23 | $10.96 | 72,617 |
| 2017-06-27 | $14.26 | $14.30 | $14.22 | $14.26 | $10.98 | 46,833 |
| 2017-06-26 | $14.30 | $14.35 | $14.26 | $14.26 | $10.98 | 60,073 |
| 2017-06-23 | $14.26 | $14.30 | $14.26 | $14.30 | $11.01 | 29,211 |
| 2017-06-22 | $14.26 | $14.32 | $14.25 | $14.25 | $10.97 | 63,691 |
| 2017-06-21 | $14.30 | $14.31 | $14.23 | $14.27 | $10.99 | 46,055 |
| 2017-06-20 | $14.23 | $14.28 | $14.21 | $14.28 | $11.00 | 57,456 |
| 2017-06-19 | $14.24 | $14.30 | $14.21 | $14.21 | $10.94 | 73,930 |
| 2017-06-16 | $14.21 | $14.26 | $14.20 | $14.26 | $10.98 | 77,189 |
| 2017-06-15 | $14.22 | $14.25 | $14.19 | $14.20 | $10.93 | 49,342 |
| 2017-06-14 | $14.31 | $14.32 | $14.24 | $14.24 | $10.97 | 43,457 |
| 2017-06-13 | $14.21 | $14.28 | $14.20 | $14.28 | $11.00 | 58,155 |
| 2017-06-12 | $14.31 | $14.33 | $14.25 | $14.27 | $10.94 | 43,227 |
| 2017-06-09 | $14.32 | $14.34 | $14.27 | $14.27 | $10.94 | 31,458 |
| 2017-06-08 | $14.32 | $14.38 | $14.29 | $14.33 | $10.98 | 60,449 |
| 2017-06-07 | $14.31 | $14.39 | $14.31 | $14.33 | $10.98 | 39,938 |
| 2017-06-06 | $14.30 | $14.34 | $14.29 | $14.31 | $10.97 | 82,610 |
| 2017-06-05 | $14.33 | $14.34 | $14.24 | $14.29 | $10.95 | 94,596 |
| 2017-06-02 | $14.44 | $14.44 | $14.32 | $14.34 | $10.99 | 76,824 |
| 2017-06-01 | $14.39 | $14.46 | $14.33 | $14.33 | $10.98 | 92,206 |
| 2017-05-31 | $14.28 | $14.39 | $14.28 | $14.38 | $11.02 | 47,122 |
| 2017-05-30 | $14.28 | $14.31 | $14.27 | $14.28 | $10.95 | 29,771 |
| 2017-05-26 | $14.33 | $14.35 | $14.26 | $14.26 | $10.93 | 46,977 |
| 2017-05-25 | $14.31 | $14.31 | $14.26 | $14.31 | $10.97 | 36,695 |
| 2017-05-24 | $14.26 | $14.33 | $14.26 | $14.31 | $10.97 | 90,378 |
| 2017-05-23 | $14.28 | $14.32 | $14.21 | $14.23 | $10.91 | 78,014 |
| 2017-05-22 | $14.25 | $14.27 | $14.22 | $14.24 | $10.92 | 54,700 |
| 2017-05-19 | $14.23 | $14.33 | $14.22 | $14.25 | $10.92 | 82,408 |
| 2017-05-18 | $14.27 | $14.30 | $14.22 | $14.23 | $10.91 | 66,399 |
| 2017-05-17 | $14.18 | $14.32 | $14.17 | $14.29 | $10.95 | 142,459 |
| 2017-05-16 | $14.16 | $14.20 | $14.14 | $14.16 | $10.85 | 46,040 |
| 2017-05-15 | $14.23 | $14.23 | $14.16 | $14.18 | $10.87 | 82,113 |
| 2017-05-12 | $14.08 | $14.17 | $14.08 | $14.15 | $10.85 | 84,733 |
| 2017-05-11 | $13.99 | $14.09 | $13.99 | $14.05 | $10.77 | 115,581 |
| 2017-05-10 | $14.08 | $14.09 | $14.00 | $14.06 | $10.73 | 86,417 |
| 2017-05-09 | $14.08 | $14.10 | $14.03 | $14.08 | $10.74 | 82,759 |
| 2017-05-08 | $14.12 | $14.15 | $14.08 | $14.09 | $10.75 | 41,447 |
| 2017-05-05 | $14.15 | $14.16 | $14.09 | $14.13 | $10.78 | 64,529 |
| 2017-05-04 | $14.17 | $14.18 | $14.10 | $14.15 | $10.80 | 55,102 |
| 2017-05-03 | $14.11 | $14.19 | $14.10 | $14.18 | $10.82 | 70,634 |
| 2017-05-02 | $14.10 | $14.11 | $14.05 | $14.10 | $10.76 | 60,771 |
| 2017-05-01 | $14.02 | $14.12 | $14.02 | $14.12 | $10.77 | 136,841 |
| 2017-04-28 | $13.94 | $14.05 | $13.94 | $14.00 | $10.68 | 68,810 |
| 2017-04-27 | $13.95 | $13.98 | $13.93 | $13.98 | $10.67 | 94,859 |
| 2017-04-26 | $13.99 | $14.01 | $13.93 | $13.93 | $10.63 | 96,826 |
| 2017-04-25 | $14.05 | $14.05 | $13.97 | $13.97 | $10.66 | 81,633 |
| 2017-04-24 | $14.10 | $14.12 | $14.05 | $14.08 | $10.74 | 65,103 |
| 2017-04-21 | $14.13 | $14.14 | $14.09 | $14.13 | $10.78 | 87,337 |
| 2017-04-20 | $14.15 | $14.16 | $14.08 | $14.10 | $10.76 | 98,293 |
| 2017-04-19 | $14.13 | $14.15 | $14.08 | $14.14 | $10.79 | 53,638 |
| 2017-04-18 | $14.14 | $14.14 | $14.09 | $14.11 | $10.77 | 63,489 |
| 2017-04-17 | $14.12 | $14.16 | $14.06 | $14.10 | $10.76 | 76,854 |
| 2017-04-13 | $14.19 | $14.20 | $14.11 | $14.11 | $10.77 | 67,934 |
| 2017-04-12 | $14.16 | $14.16 | $14.10 | $14.15 | $10.80 | 108,468 |
| 2017-04-11 | $14.22 | $14.22 | $14.09 | $14.17 | $10.81 | 147,027 |
| 2017-04-10 | $14.15 | $14.23 | $14.14 | $14.23 | $10.81 | 89,835 |
| 2017-04-07 | $14.09 | $14.14 | $14.05 | $14.14 | $10.74 | 94,707 |
| 2017-04-06 | $14.01 | $14.07 | $14.01 | $14.07 | $10.69 | 73,635 |
| 2017-04-05 | $13.95 | $14.06 | $13.91 | $14.00 | $10.63 | 57,260 |
| 2017-04-04 | $13.88 | $14.02 | $13.88 | $13.97 | $10.61 | 175,160 |
| 2017-04-03 | $13.97 | $14.01 | $13.94 | $14.01 | $10.64 | 75,831 |
| 2017-03-31 | $13.92 | $13.96 | $13.90 | $13.94 | $10.59 | 54,959 |
| 2017-03-30 | $13.93 | $13.94 | $13.89 | $13.94 | $10.59 | 69,148 |
| 2017-03-29 | $13.84 | $13.92 | $13.83 | $13.91 | $10.56 | 72,943 |
| 2017-03-28 | $13.84 | $13.85 | $13.80 | $13.80 | $10.48 | 73,567 |
| 2017-03-27 | $13.75 | $13.83 | $13.71 | $13.83 | $10.50 | 109,023 |
| 2017-03-24 | $13.65 | $13.75 | $13.64 | $13.72 | $10.42 | 17,878 |
| 2017-03-23 | $13.73 | $13.73 | $13.63 | $13.66 | $10.37 | 16,732 |
| 2017-03-22 | $13.62 | $13.74 | $13.62 | $13.74 | $10.44 | 127,918 |
| 2017-03-21 | $13.62 | $13.68 | $13.60 | $13.61 | $10.34 | 88,451 |
| 2017-03-20 | $13.60 | $13.66 | $13.58 | $13.60 | $10.33 | 115,551 |
| 2017-03-17 | $13.61 | $13.62 | $13.57 | $13.61 | $10.34 | 95,860 |
| 2017-03-16 | $13.60 | $13.67 | $13.52 | $13.60 | $10.33 | 118,044 |
| 2017-03-15 | $13.43 | $13.59 | $13.42 | $13.59 | $10.32 | 150,960 |
| 2017-03-14 | $13.49 | $13.51 | $13.43 | $13.43 | $10.20 | 90,783 |
| 2017-03-13 | $13.46 | $13.51 | $13.45 | $13.46 | $10.22 | 112,543 |
| 2017-03-10 | $13.60 | $13.65 | $13.50 | $13.54 | $10.23 | 230,113 |
| 2017-03-09 | $13.86 | $13.87 | $13.55 | $13.60 | $10.28 | 442,057 |
| 2017-03-08 | $13.99 | $14.00 | $13.89 | $13.90 | $10.51 | 131,047 |
| 2017-03-07 | $14.08 | $14.08 | $14.02 | $14.03 | $10.60 | 79,080 |
| 2017-03-06 | $14.06 | $14.10 | $14.03 | $14.08 | $10.64 | 102,020 |
| 2017-03-03 | $14.07 | $14.13 | $14.04 | $14.05 | $10.62 | 120,190 |
| 2017-03-02 | $14.08 | $14.10 | $14.04 | $14.07 | $10.63 | 196,169 |
| 2017-03-01 | $14.17 | $14.17 | $14.10 | $14.14 | $10.69 | 118,609 |
| 2017-02-28 | $14.19 | $14.21 | $14.16 | $14.20 | $10.73 | 113,108 |
| 2017-02-27 | $14.23 | $14.25 | $14.13 | $14.17 | $10.71 | 137,146 |
| 2017-02-24 | $14.20 | $14.25 | $14.18 | $14.22 | $10.75 | 43,050 |
| 2017-02-23 | $14.20 | $14.21 | $14.13 | $14.15 | $10.70 | 89,085 |
| 2017-02-22 | $14.15 | $14.17 | $14.12 | $14.16 | $10.70 | 68,335 |
| 2017-02-21 | $14.05 | $14.15 | $14.04 | $14.15 | $10.70 | 133,593 |
| 2017-02-17 | $14.11 | $14.11 | $14.03 | $14.05 | $10.62 | 80,158 |
| 2017-02-16 | $14.03 | $14.08 | $14.02 | $14.02 | $10.60 | 218,776 |
| 2017-02-15 | $14.17 | $14.20 | $14.00 | $14.01 | $10.59 | 254,745 |
| 2017-02-14 | $14.27 | $14.27 | $14.18 | $14.22 | $10.75 | 106,711 |
| 2017-02-13 | $14.22 | $14.28 | $14.18 | $14.23 | $10.76 | 67,496 |
| 2017-02-10 | $14.38 | $14.45 | $14.26 | $14.26 | $10.73 | 225,973 |
| 2017-02-09 | $14.39 | $14.46 | $14.39 | $14.45 | $10.87 | 75,530 |
| 2017-02-08 | $14.35 | $14.44 | $14.35 | $14.44 | $10.86 | 70,568 |
| 2017-02-07 | $14.50 | $14.50 | $14.28 | $14.32 | $10.77 | 133,603 |
| 2017-02-06 | $14.40 | $14.50 | $14.36 | $14.48 | $10.89 | 94,170 |
| 2017-02-03 | $14.27 | $14.41 | $14.26 | $14.41 | $10.84 | 101,104 |
| 2017-02-02 | $14.25 | $14.28 | $14.23 | $14.26 | $10.73 | 65,392 |
| 2017-02-01 | $14.33 | $14.33 | $14.20 | $14.27 | $10.73 | 101,880 |
| 2017-01-31 | $14.24 | $14.29 | $14.20 | $14.28 | $10.74 | 96,002 |
| 2017-01-30 | $14.22 | $14.22 | $14.17 | $14.21 | $10.69 | 43,531 |
| 2017-01-27 | $14.18 | $14.20 | $14.17 | $14.17 | $10.66 | 25,221 |
| 2017-01-26 | $14.12 | $14.18 | $14.12 | $14.14 | $10.63 | 44,522 |
| 2017-01-25 | $14.19 | $14.21 | $14.13 | $14.13 | $10.63 | 44,004 |
| 2017-01-24 | $14.25 | $14.26 | $14.18 | $14.20 | $10.68 | 40,385 |
| 2017-01-23 | $14.18 | $14.27 | $14.15 | $14.25 | $10.72 | 23,930 |
| 2017-01-20 | $14.17 | $14.18 | $14.12 | $14.13 | $10.63 | 77,172 |
| 2017-01-19 | $14.25 | $14.26 | $14.09 | $14.19 | $10.67 | 145,662 |
| 2017-01-18 | $14.31 | $14.31 | $14.25 | $14.26 | $10.73 | 62,929 |
| 2017-01-17 | $14.32 | $14.40 | $14.30 | $14.32 | $10.77 | 61,742 |
| 2017-01-13 | $14.35 | $14.35 | $14.26 | $14.31 | $10.76 | 80,752 |
| 2017-01-12 | $14.34 | $14.38 | $14.29 | $14.36 | $10.80 | 89,816 |
| 2017-01-11 | $14.34 | $14.38 | $14.23 | $14.31 | $10.76 | 67,286 |
| 2017-01-10 | $14.24 | $14.41 | $14.24 | $14.41 | $10.78 | 95,029 |
| 2017-01-09 | $14.16 | $14.42 | $14.04 | $14.25 | $10.66 | 117,687 |
| 2017-01-06 | $14.00 | $14.11 | $13.95 | $14.11 | $10.56 | 121,502 |
| 2017-01-05 | $13.94 | $14.02 | $13.91 | $14.00 | $10.48 | 171,656 |
| 2017-01-04 | $13.96 | $14.03 | $13.93 | $14.02 | $10.49 | 185,209 |
| 2017-01-03 | $13.87 | $14.00 | $13.82 | $13.99 | $10.47 | 103,970 |
| 2016-12-30 | $13.84 | $13.92 | $13.82 | $13.84 | $10.36 | 98,113 |
| 2016-12-29 | $13.78 | $13.86 | $13.76 | $13.82 | $10.34 | 158,230 |
| 2016-12-28 | $13.78 | $13.80 | $13.69 | $13.79 | $10.32 | 182,071 |
| 2016-12-27 | $13.82 | $13.85 | $13.70 | $13.78 | $10.31 | 194,173 |
| 2016-12-23 | $13.90 | $13.90 | $13.78 | $13.83 | $10.35 | 97,771 |
| 2016-12-22 | $13.92 | $13.97 | $13.81 | $13.82 | $10.34 | 152,178 |
| 2016-12-21 | $13.91 | $13.94 | $13.85 | $13.93 | $10.43 | 198,790 |
| 2016-12-20 | $13.87 | $13.89 | $13.82 | $13.89 | $10.40 | 192,198 |
| 2016-12-19 | $13.75 | $13.89 | $13.75 | $13.87 | $10.38 | 202,607 |
| 2016-12-16 | $13.71 | $13.79 | $13.68 | $13.73 | $10.28 | 228,869 |
| 2016-12-15 | $13.65 | $13.79 | $13.63 | $13.69 | $10.25 | 366,741 |
| 2016-12-14 | $13.84 | $13.90 | $13.75 | $13.77 | $10.31 | 227,277 |
| 2016-12-13 | $13.66 | $13.82 | $13.63 | $13.81 | $10.34 | 238,353 |
| 2016-12-12 | $13.72 | $13.74 | $13.61 | $13.63 | $10.20 | 187,380 |
| 2016-12-09 | $13.85 | $13.85 | $13.69 | $13.72 | $10.27 | 183,366 |
| 2016-12-08 | $13.94 | $13.94 | $13.75 | $13.87 | $10.38 | 219,845 |
| 2016-12-07 | $13.86 | $14.07 | $13.79 | $13.99 | $10.42 | 304,782 |
| 2016-12-06 | $13.60 | $13.78 | $13.60 | $13.75 | $10.24 | 151,737 |
| 2016-12-05 | $13.50 | $13.63 | $13.44 | $13.58 | $10.11 | 193,130 |
| 2016-12-02 | $13.49 | $13.58 | $13.43 | $13.55 | $10.09 | 253,015 |
| 2016-12-01 | $13.70 | $13.70 | $13.45 | $13.52 | $10.07 | 298,014 |
| 2016-11-30 | $13.64 | $13.69 | $13.58 | $13.67 | $10.18 | 83,887 |
| 2016-11-29 | $13.73 | $13.76 | $13.66 | $13.66 | $10.17 | 97,015 |
| 2016-11-28 | $13.70 | $13.75 | $13.61 | $13.74 | $10.23 | 107,208 |
| 2016-11-25 | $13.77 | $13.77 | $13.59 | $13.63 | $10.15 | 70,063 |
| 2016-11-23 | $13.62 | $13.71 | $13.61 | $13.69 | $10.19 | 107,642 |
| 2016-11-22 | $13.78 | $13.78 | $13.67 | $13.68 | $10.19 | 114,074 |
| 2016-11-21 | $13.57 | $13.69 | $13.57 | $13.68 | $10.19 | 106,531 |
| 2016-11-18 | $13.69 | $13.73 | $13.56 | $13.57 | $10.10 | 170,157 |
| 2016-11-17 | $13.63 | $13.76 | $13.57 | $13.64 | $10.16 | 239,282 |
| 2016-11-16 | $13.92 | $13.98 | $13.64 | $13.66 | $10.17 | 322,750 |
| 2016-11-15 | $13.59 | $13.90 | $13.59 | $13.87 | $10.33 | 151,985 |
| 2016-11-14 | $13.91 | $13.97 | $13.52 | $13.59 | $10.12 | 497,121 |
| 2016-11-11 | $14.35 | $14.35 | $14.04 | $14.06 | $10.47 | 207,551 |
| 2016-11-10 | $14.71 | $14.71 | $14.29 | $14.30 | $10.65 | 280,500 |
| 2016-11-09 | $14.70 | $14.80 | $14.70 | $14.79 | $10.96 | 69,863 |
| 2016-11-08 | $14.88 | $14.93 | $14.82 | $14.82 | $10.98 | 45,880 |
| 2016-11-07 | $14.72 | $14.85 | $14.72 | $14.83 | $10.99 | 43,320 |
| 2016-11-04 | $14.82 | $14.88 | $14.77 | $14.78 | $10.95 | 52,672 |
| 2016-11-03 | $14.86 | $14.89 | $14.82 | $14.83 | $10.99 | 72,070 |
| 2016-11-02 | $14.73 | $14.88 | $14.72 | $14.87 | $11.02 | 82,094 |
| 2016-11-01 | $14.68 | $14.72 | $14.59 | $14.72 | $10.91 | 81,028 |
| 2016-10-31 | $14.62 | $14.68 | $14.61 | $14.68 | $10.88 | 71,012 |
| 2016-10-28 | $14.73 | $14.73 | $14.58 | $14.58 | $10.80 | 48,078 |
| 2016-10-27 | $14.73 | $14.79 | $14.65 | $14.73 | $10.91 | 104,276 |
| 2016-10-26 | $14.98 | $14.98 | $14.78 | $14.79 | $10.96 | 112,593 |
| 2016-10-25 | $14.97 | $15.00 | $14.92 | $15.00 | $11.11 | 40,849 |
| 2016-10-24 | $15.05 | $15.05 | $14.94 | $14.94 | $11.07 | 66,137 |
| 2016-10-21 | $14.98 | $15.02 | $14.93 | $15.00 | $11.11 | 55,478 |
| 2016-10-20 | $14.88 | $14.95 | $14.80 | $14.91 | $11.05 | 63,200 |
| 2016-10-19 | $14.69 | $14.86 | $14.68 | $14.81 | $10.97 | 81,285 |
| 2016-10-18 | $14.48 | $14.64 | $14.33 | $14.64 | $10.85 | 269,974 |
| 2016-10-17 | $14.73 | $14.86 | $14.47 | $14.47 | $10.72 | 213,742 |
| 2016-10-14 | $15.13 | $15.13 | $14.78 | $14.81 | $10.97 | 185,879 |
| 2016-10-13 | $15.29 | $15.29 | $14.99 | $15.12 | $11.20 | 182,050 |
| 2016-10-12 | $15.53 | $15.54 | $15.22 | $15.25 | $11.30 | 162,891 |
| 2016-10-11 | $15.66 | $15.68 | $15.59 | $15.59 | $11.50 | 51,499 |
| 2016-10-10 | $15.62 | $15.71 | $15.58 | $15.68 | $11.56 | 64,179 |
| 2016-10-07 | $15.67 | $15.68 | $15.57 | $15.66 | $11.55 | 39,525 |
| 2016-10-06 | $15.53 | $15.69 | $15.52 | $15.61 | $11.51 | 146,889 |
| 2016-10-05 | $15.65 | $15.66 | $15.53 | $15.60 | $11.50 | 76,444 |
| 2016-10-04 | $15.70 | $15.75 | $15.54 | $15.66 | $11.55 | 105,607 |
| 2016-10-03 | $15.85 | $15.85 | $15.70 | $15.70 | $11.58 | 60,351 |
| 2016-09-30 | $15.84 | $15.87 | $15.80 | $15.82 | $11.67 | 68,728 |
| 2016-09-29 | $15.85 | $15.88 | $15.76 | $15.80 | $11.65 | 95,321 |
| 2016-09-28 | $15.79 | $15.88 | $15.79 | $15.88 | $11.71 | 73,117 |
| 2016-09-27 | $15.77 | $15.81 | $15.71 | $15.73 | $11.60 | 60,654 |
| 2016-09-26 | $15.68 | $15.79 | $15.68 | $15.74 | $11.61 | 117,290 |
| 2016-09-23 | $15.71 | $15.72 | $15.60 | $15.66 | $11.55 | 51,332 |
| 2016-09-22 | $15.60 | $15.74 | $15.57 | $15.71 | $11.59 | 71,721 |
| 2016-09-21 | $15.40 | $15.55 | $15.30 | $15.54 | $11.46 | 96,450 |
| 2016-09-20 | $15.44 | $15.46 | $15.32 | $15.32 | $11.30 | 58,287 |
| 2016-09-19 | $15.35 | $15.44 | $15.35 | $15.43 | $11.38 | 33,982 |
| 2016-09-16 | $15.35 | $15.37 | $15.27 | $15.31 | $11.29 | 64,456 |
| 2016-09-15 | $15.46 | $15.46 | $15.39 | $15.39 | $11.35 | 43,546 |
| 2016-09-14 | $15.37 | $15.62 | $15.37 | $15.43 | $11.38 | 68,116 |
| 2016-09-13 | $15.50 | $15.50 | $15.37 | $15.37 | $11.33 | 95,328 |
| 2016-09-12 | $15.47 | $15.57 | $15.46 | $15.54 | $11.41 | 40,440 |
| 2016-09-09 | $15.66 | $15.66 | $15.47 | $15.53 | $11.40 | 112,003 |
| 2016-09-08 | $15.74 | $15.77 | $15.71 | $15.71 | $11.53 | 29,868 |
| 2016-09-07 | $15.74 | $15.82 | $15.74 | $15.77 | $11.58 | 70,705 |
| 2016-09-06 | $15.61 | $15.78 | $15.61 | $15.77 | $11.58 | 72,687 |
| 2016-09-02 | $15.70 | $15.70 | $15.62 | $15.64 | $11.48 | 78,398 |
| 2016-09-01 | $15.71 | $15.71 | $15.64 | $15.65 | $11.49 | 93,236 |
| 2016-08-31 | $15.67 | $15.72 | $15.65 | $15.67 | $11.50 | 92,665 |
| 2016-08-30 | $15.79 | $15.79 | $15.69 | $15.69 | $11.52 | 30,206 |
| 2016-08-29 | $15.73 | $15.74 | $15.65 | $15.74 | $11.55 | 49,888 |
| 2016-08-26 | $15.68 | $15.74 | $15.65 | $15.69 | $11.52 | 85,064 |
| 2016-08-25 | $15.82 | $15.83 | $15.72 | $15.72 | $11.54 | 33,237 |
| 2016-08-24 | $15.87 | $15.87 | $15.77 | $15.82 | $11.61 | 35,207 |
| 2016-08-23 | $15.70 | $15.85 | $15.70 | $15.85 | $11.63 | 59,241 |
| 2016-08-22 | $15.74 | $15.74 | $15.69 | $15.71 | $11.53 | 25,803 |
| 2016-08-19 | $15.75 | $15.75 | $15.66 | $15.69 | $11.52 | 61,984 |
| 2016-08-18 | $15.79 | $15.79 | $15.73 | $15.73 | $11.55 | 33,400 |
| 2016-08-17 | $15.77 | $15.78 | $15.73 | $15.76 | $11.57 | 50,526 |
| 2016-08-16 | $15.77 | $15.81 | $15.69 | $15.75 | $11.56 | 84,262 |
| 2016-08-15 | $15.73 | $15.77 | $15.72 | $15.76 | $11.57 | 31,476 |
| 2016-08-12 | $15.72 | $15.81 | $15.65 | $15.72 | $11.54 | 131,647 |
| 2016-08-11 | $15.94 | $15.94 | $15.70 | $15.71 | $11.53 | 130,373 |
| 2016-08-10 | $15.91 | $15.99 | $15.90 | $15.99 | $11.68 | 96,086 |
| 2016-08-09 | $15.99 | $15.99 | $15.93 | $15.99 | $11.68 | 60,529 |
| 2016-08-08 | $15.97 | $15.99 | $15.93 | $15.99 | $11.68 | 68,898 |
| 2016-08-05 | $15.95 | $15.99 | $15.91 | $15.91 | $11.63 | 47,446 |
| 2016-08-04 | $15.93 | $15.97 | $15.93 | $15.94 | $11.65 | 30,641 |
| 2016-08-03 | $15.85 | $15.92 | $15.83 | $15.92 | $11.63 | 24,460 |
| 2016-08-02 | $15.85 | $15.89 | $15.79 | $15.81 | $11.55 | 78,268 |
| 2016-08-01 | $15.86 | $15.90 | $15.85 | $15.90 | $11.62 | 71,192 |
| 2016-07-29 | $15.86 | $15.89 | $15.80 | $15.87 | $11.60 | 49,375 |
| 2016-07-28 | $15.77 | $15.82 | $15.75 | $15.82 | $11.56 | 67,512 |
| 2016-07-27 | $15.71 | $15.79 | $15.71 | $15.71 | $11.48 | 81,137 |
| 2016-07-26 | $15.78 | $15.78 | $15.71 | $15.73 | $11.49 | 43,483 |
| 2016-07-25 | $15.79 | $15.81 | $15.67 | $15.75 | $11.51 | 82,754 |
| 2016-07-22 | $15.72 | $15.80 | $15.66 | $15.73 | $11.49 | 85,770 |
| 2016-07-21 | $15.73 | $15.79 | $15.71 | $15.79 | $11.54 | 72,428 |
| 2016-07-20 | $15.63 | $15.72 | $15.63 | $15.71 | $11.48 | 63,503 |
| 2016-07-19 | $15.63 | $15.72 | $15.50 | $15.65 | $11.44 | 131,034 |
| 2016-07-18 | $15.46 | $15.63 | $15.46 | $15.63 | $11.42 | 80,232 |
| 2016-07-15 | $15.08 | $15.51 | $15.08 | $15.46 | $11.30 | 126,684 |
| 2016-07-14 | $15.50 | $15.50 | $15.08 | $15.14 | $11.06 | 397,905 |
| 2016-07-13 | $15.66 | $15.72 | $15.47 | $15.49 | $11.32 | 236,826 |
| 2016-07-12 | $15.93 | $15.93 | $15.76 | $15.76 | $11.46 | 147,260 |
| 2016-07-11 | $15.99 | $16.02 | $15.87 | $15.87 | $11.54 | 157,768 |
| 2016-07-08 | $15.93 | $16.00 | $15.85 | $15.97 | $11.62 | 134,640 |
| 2016-07-07 | $15.87 | $15.96 | $15.85 | $15.96 | $11.61 | 100,962 |
| 2016-07-06 | $15.83 | $15.89 | $15.82 | $15.88 | $11.55 | 70,782 |
| 2016-07-05 | $15.83 | $15.89 | $15.73 | $15.89 | $11.56 | 128,894 |
| 2016-07-01 | $15.88 | $15.91 | $15.83 | $15.83 | $11.51 | 97,073 |
| 2016-06-30 | $15.87 | $15.88 | $15.80 | $15.81 | $11.50 | 97,636 |
| 2016-06-29 | $15.83 | $15.83 | $15.78 | $15.83 | $11.51 | 91,002 |
| 2016-06-28 | $15.79 | $15.79 | $15.76 | $15.79 | $11.49 | 73,806 |
| 2016-06-27 | $15.73 | $15.78 | $15.73 | $15.78 | $11.48 | 75,336 |
| 2016-06-24 | $15.65 | $15.83 | $15.65 | $15.79 | $11.49 | 65,870 |
| 2016-06-23 | $15.72 | $15.75 | $15.66 | $15.67 | $11.40 | 63,159 |
| 2016-06-22 | $15.71 | $15.78 | $15.68 | $15.70 | $11.42 | 69,118 |
| 2016-06-21 | $15.65 | $15.76 | $15.65 | $15.76 | $11.46 | 63,964 |
| 2016-06-20 | $15.65 | $15.68 | $15.61 | $15.65 | $11.38 | 45,123 |
| 2016-06-17 | $15.68 | $15.73 | $15.61 | $15.65 | $11.38 | 15,044 |
| 2016-06-16 | $15.66 | $15.68 | $15.66 | $15.68 | $11.41 | 4,883 |
| 2016-06-15 | $15.73 | $15.73 | $15.61 | $15.64 | $11.38 | 75,366 |
| 2016-06-14 | $15.75 | $15.75 | $15.63 | $15.66 | $11.39 | 51,485 |
| 2016-06-13 | $15.73 | $15.76 | $15.70 | $15.70 | $11.42 | 45,315 |
| 2016-06-10 | $15.83 | $15.83 | $15.80 | $15.80 | $11.44 | 54,037 |
| 2016-06-09 | $15.82 | $15.83 | $15.78 | $15.83 | $11.46 | 48,774 |
| 2016-06-08 | $15.81 | $15.83 | $15.75 | $15.77 | $11.42 | 99,938 |
| 2016-06-07 | $15.67 | $15.78 | $15.67 | $15.78 | $11.43 | 72,313 |
| 2016-06-06 | $15.72 | $15.78 | $15.67 | $15.67 | $11.35 | 48,764 |
| 2016-06-03 | $15.73 | $15.76 | $15.68 | $15.71 | $11.38 | 99,496 |
| 2016-06-02 | $15.70 | $15.78 | $15.65 | $15.70 | $11.37 | 86,836 |
| 2016-06-01 | $15.70 | $15.76 | $15.68 | $15.76 | $11.41 | 63,764 |
| 2016-05-31 | $15.65 | $15.66 | $15.56 | $15.62 | $11.31 | 132,158 |
| 2016-05-27 | $15.67 | $15.74 | $15.65 | $15.72 | $11.38 | 42,830 |
| 2016-05-26 | $15.69 | $15.75 | $15.63 | $15.69 | $11.36 | 79,840 |
| 2016-05-25 | $15.56 | $15.70 | $15.56 | $15.61 | $11.30 | 112,449 |
| 2016-05-24 | $15.65 | $15.65 | $15.54 | $15.57 | $11.27 | 148,790 |
| 2016-05-23 | $15.52 | $15.57 | $15.50 | $15.56 | $11.27 | 76,892 |
| 2016-05-20 | $15.31 | $15.45 | $15.24 | $15.45 | $11.19 | 90,558 |
| 2016-05-19 | $15.30 | $15.36 | $15.20 | $15.30 | $11.08 | 190,087 |
| 2016-05-18 | $15.65 | $15.65 | $15.38 | $15.41 | $11.16 | 218,201 |
| 2016-05-17 | $15.69 | $15.72 | $15.59 | $15.63 | $11.32 | 77,510 |
| 2016-05-16 | $15.80 | $15.81 | $15.69 | $15.69 | $11.36 | 119,217 |
| 2016-05-13 | $15.82 | $15.84 | $15.76 | $15.82 | $11.46 | 89,304 |
| 2016-05-12 | $15.87 | $15.92 | $15.73 | $15.75 | $11.40 | 124,268 |
| 2016-05-11 | $15.73 | $15.84 | $15.71 | $15.84 | $11.42 | 131,088 |
| 2016-05-10 | $15.74 | $15.80 | $15.73 | $15.73 | $11.34 | 125,186 |
| 2016-05-09 | $15.69 | $15.77 | $15.67 | $15.71 | $11.32 | 125,294 |
| 2016-05-06 | $15.61 | $15.67 | $15.59 | $15.67 | $11.29 | 126,504 |
| 2016-05-05 | $15.62 | $15.62 | $15.52 | $15.60 | $11.24 | 136,350 |
| 2016-05-04 | $15.45 | $15.60 | $15.45 | $15.59 | $11.24 | 98,201 |
| 2016-05-03 | $15.51 | $15.52 | $15.44 | $15.47 | $11.15 | 118,921 |
| 2016-05-02 | $15.45 | $15.50 | $15.42 | $15.42 | $11.11 | 62,379 |
| 2016-04-29 | $15.44 | $15.48 | $15.40 | $15.44 | $11.13 | 73,708 |
| 2016-04-28 | $15.29 | $15.40 | $15.29 | $15.40 | $11.10 | 82,577 |
| 2016-04-27 | $15.34 | $15.35 | $15.27 | $15.29 | $11.02 | 106,064 |
| 2016-04-26 | $15.40 | $15.40 | $15.28 | $15.28 | $11.01 | 97,779 |
| 2016-04-25 | $15.36 | $15.40 | $15.29 | $15.29 | $11.02 | 122,393 |
| 2016-04-22 | $15.36 | $15.42 | $15.36 | $15.36 | $11.07 | 91,619 |
| 2016-04-21 | $15.49 | $15.49 | $15.39 | $15.42 | $11.11 | 118,140 |
| 2016-04-20 | $15.61 | $15.64 | $15.38 | $15.41 | $11.11 | 152,115 |
| 2016-04-19 | $15.83 | $15.83 | $15.58 | $15.60 | $11.24 | 127,055 |
| 2016-04-18 | $15.61 | $15.75 | $15.60 | $15.71 | $11.32 | 99,804 |
| 2016-04-15 | $15.59 | $15.61 | $15.53 | $15.55 | $11.21 | 49,380 |
| 2016-04-14 | $15.50 | $15.60 | $15.47 | $15.54 | $11.20 | 70,747 |
| 2016-04-13 | $15.60 | $15.67 | $15.47 | $15.47 | $11.15 | 149,795 |
| 2016-04-12 | $15.70 | $15.82 | $15.68 | $15.69 | $11.25 | 111,084 |
| 2016-04-11 | $15.56 | $15.66 | $15.53 | $15.64 | $11.22 | 79,880 |
| 2016-04-08 | $15.57 | $15.57 | $15.49 | $15.56 | $11.16 | 54,544 |
| 2016-04-07 | $15.37 | $15.51 | $15.37 | $15.51 | $11.12 | 70,443 |
| 2016-04-06 | $15.38 | $15.46 | $15.34 | $15.42 | $11.06 | 113,543 |
| 2016-04-05 | $15.28 | $15.30 | $15.27 | $15.29 | $10.97 | 54,667 |
| 2016-04-04 | $15.30 | $15.31 | $15.18 | $15.27 | $10.95 | 92,403 |
| 2016-04-01 | $15.29 | $15.31 | $15.25 | $15.28 | $10.96 | 48,498 |
| 2016-03-31 | $15.26 | $15.31 | $15.21 | $15.24 | $10.93 | 86,139 |
| 2016-03-30 | $15.18 | $15.29 | $15.18 | $15.22 | $10.92 | 76,382 |
| 2016-03-29 | $15.19 | $15.31 | $15.17 | $15.24 | $10.93 | 97,877 |
| 2016-03-28 | $15.14 | $15.22 | $15.08 | $15.22 | $10.92 | 99,344 |
| 2016-03-24 | $15.12 | $15.18 | $15.10 | $15.16 | $10.87 | 46,425 |
| 2016-03-23 | $15.07 | $15.17 | $15.07 | $15.16 | $10.87 | 32,781 |
| 2016-03-22 | $15.06 | $15.12 | $15.02 | $15.10 | $10.83 | 77,842 |
| 2016-03-21 | $15.04 | $15.04 | $15.00 | $15.00 | $10.76 | 83,296 |
| 2016-03-18 | $15.04 | $15.09 | $15.03 | $15.03 | $10.78 | 72,368 |
| 2016-03-17 | $15.10 | $15.10 | $15.03 | $15.03 | $10.78 | 89,290 |
| 2016-03-16 | $15.10 | $15.10 | $15.01 | $15.08 | $10.82 | 75,217 |
| 2016-03-15 | $15.12 | $15.12 | $15.02 | $15.04 | $10.79 | 87,705 |
| 2016-03-14 | $15.10 | $15.10 | $15.03 | $15.04 | $10.79 | 41,251 |
| 2016-03-11 | $15.14 | $15.17 | $15.03 | $15.06 | $10.80 | 88,185 |
| 2016-03-10 | $15.19 | $15.28 | $15.19 | $15.22 | $10.86 | 89,241 |
| 2016-03-09 | $15.20 | $15.29 | $15.10 | $15.10 | $10.78 | 106,053 |
| 2016-03-08 | $15.26 | $15.29 | $15.22 | $15.27 | $10.90 | 62,010 |
| 2016-03-07 | $15.16 | $15.25 | $15.11 | $15.21 | $10.85 | 79,121 |
| 2016-03-04 | $15.07 | $15.13 | $15.07 | $15.11 | $10.78 | 74,853 |
| 2016-03-03 | $15.04 | $15.12 | $14.99 | $15.10 | $10.78 | 72,278 |
| 2016-03-02 | $14.96 | $15.08 | $14.95 | $14.99 | $10.70 | 82,212 |
| 2016-03-01 | $15.15 | $15.15 | $15.01 | $15.02 | $10.72 | 116,052 |
| 2016-02-29 | $15.17 | $15.17 | $15.02 | $15.10 | $10.78 | 72,945 |
| 2016-02-26 | $15.15 | $15.18 | $15.06 | $15.12 | $10.79 | 77,956 |
| 2016-02-25 | $15.19 | $15.23 | $15.14 | $15.23 | $10.87 | 49,018 |
| 2016-02-24 | $15.12 | $15.18 | $15.09 | $15.18 | $10.83 | 86,903 |
| 2016-02-23 | $15.05 | $15.12 | $15.00 | $15.12 | $10.79 | 57,587 |
| 2016-02-22 | $15.09 | $15.12 | $15.04 | $15.06 | $10.75 | 102,954 |
| 2016-02-19 | $15.07 | $15.12 | $15.04 | $15.09 | $10.77 | 59,167 |
| 2016-02-18 | $14.93 | $15.03 | $14.92 | $15.02 | $10.72 | 60,481 |
| 2016-02-17 | $14.88 | $14.91 | $14.82 | $14.87 | $10.61 | 68,597 |
| 2016-02-16 | $14.94 | $14.95 | $14.75 | $14.82 | $10.58 | 131,958 |
| 2016-02-12 | $15.12 | $15.13 | $14.95 | $14.95 | $10.67 | 72,227 |
| 2016-02-11 | $15.13 | $15.17 | $15.03 | $15.12 | $10.79 | 64,375 |
| 2016-02-10 | $15.23 | $15.23 | $15.15 | $15.16 | $10.77 | 65,775 |
| 2016-02-09 | $15.18 | $15.23 | $15.16 | $15.23 | $10.82 | 77,870 |
| 2016-02-08 | $15.22 | $15.22 | $15.12 | $15.22 | $10.81 | 73,730 |
| 2016-02-05 | $15.13 | $15.23 | $15.13 | $15.20 | $10.79 | 78,557 |
| 2016-02-04 | $15.05 | $15.10 | $15.02 | $15.10 | $10.72 | 111,375 |
| 2016-02-03 | $15.05 | $15.17 | $15.05 | $15.06 | $10.69 | 92,295 |
| 2016-02-02 | $14.98 | $15.17 | $14.98 | $15.05 | $10.69 | 152,659 |
| 2016-02-01 | $14.96 | $15.09 | $14.94 | $15.01 | $10.66 | 125,809 |
| 2016-01-29 | $14.82 | $14.98 | $14.82 | $14.90 | $10.58 | 76,689 |
| 2016-01-28 | $14.74 | $14.80 | $14.71 | $14.80 | $10.51 | 59,984 |
| 2016-01-27 | $14.75 | $14.80 | $14.72 | $14.72 | $10.45 | 86,133 |
| 2016-01-26 | $14.61 | $14.76 | $14.59 | $14.75 | $10.47 | 166,313 |
| 2016-01-25 | $14.68 | $14.77 | $14.64 | $14.64 | $10.40 | 308,103 |
| 2016-01-22 | $14.64 | $14.76 | $14.60 | $14.72 | $10.45 | 64,982 |
| 2016-01-21 | $14.59 | $14.62 | $14.55 | $14.57 | $10.35 | 216,321 |
| 2016-01-20 | $14.77 | $14.77 | $14.51 | $14.54 | $10.33 | 106,292 |
| 2016-01-19 | $14.70 | $14.81 | $14.70 | $14.72 | $10.45 | 79,342 |
| 2016-01-15 | $14.90 | $14.96 | $14.69 | $14.69 | $10.43 | 195,211 |
| 2016-01-14 | $14.94 | $14.94 | $14.87 | $14.89 | $10.57 | 83,342 |
| 2016-01-13 | $14.94 | $14.96 | $14.90 | $14.96 | $10.62 | 58,837 |
| 2016-01-12 | $14.95 | $15.04 | $14.93 | $14.97 | $10.58 | 92,295 |
| 2016-01-11 | $14.94 | $14.99 | $14.92 | $14.93 | $10.55 | 116,909 |
| 2016-01-08 | $14.91 | $14.94 | $14.87 | $14.93 | $10.55 | 79,473 |
| 2016-01-07 | $14.87 | $14.98 | $14.85 | $14.88 | $10.51 | 93,961 |
| 2016-01-06 | $14.90 | $15.03 | $14.81 | $14.81 | $10.46 | 150,119 |
| 2016-01-05 | $14.85 | $14.89 | $14.78 | $14.84 | $10.49 | 99,559 |
| 2016-01-04 | $14.79 | $14.85 | $14.73 | $14.85 | $10.49 | 52,275 |
| 2015-12-31 | $14.84 | $14.92 | $14.75 | $14.75 | $10.42 | 90,634 |
| 2015-12-30 | $14.58 | $14.93 | $14.58 | $14.75 | $10.42 | 154,529 |
| 2015-12-29 | $14.67 | $14.77 | $14.59 | $14.69 | $10.38 | 163,682 |
| 2015-12-28 | $14.57 | $14.76 | $14.54 | $14.71 | $10.39 | 121,621 |
| 2015-12-24 | $14.55 | $14.69 | $14.55 | $14.65 | $10.35 | 39,453 |
| 2015-12-23 | $14.54 | $14.61 | $14.54 | $14.59 | $10.31 | 52,338 |
| 2015-12-22 | $14.56 | $14.57 | $14.50 | $14.55 | $10.28 | 47,143 |
| 2015-12-21 | $14.51 | $14.57 | $14.48 | $14.54 | $10.27 | 41,356 |
| 2015-12-18 | $14.45 | $14.61 | $14.45 | $14.50 | $10.25 | 83,009 |
| 2015-12-17 | $14.32 | $14.49 | $14.32 | $14.47 | $10.22 | 67,621 |
| 2015-12-16 | $14.14 | $14.37 | $14.10 | $14.32 | $10.12 | 68,141 |
| 2015-12-15 | $14.06 | $14.15 | $14.06 | $14.15 | $10.00 | 42,727 |
| 2015-12-14 | $14.34 | $14.34 | $14.09 | $14.12 | $9.98 | 89,237 |
| 2015-12-11 | $14.35 | $14.42 | $14.26 | $14.32 | $10.12 | 79,434 |
| 2015-12-10 | $14.29 | $14.37 | $14.26 | $14.37 | $10.15 | 56,577 |
| 2015-12-09 | $14.35 | $14.36 | $14.30 | $14.31 | $10.06 | 109,837 |
| 2015-12-08 | $14.33 | $14.40 | $14.30 | $14.33 | $10.07 | 25,140 |
| 2015-12-07 | $14.35 | $14.38 | $14.31 | $14.31 | $10.06 | 14,836 |
| 2015-12-04 | $14.34 | $14.37 | $14.32 | $14.35 | $10.09 | 53,013 |
| 2015-12-03 | $14.43 | $14.43 | $14.30 | $14.30 | $10.05 | 47,553 |
| 2015-12-02 | $14.45 | $14.48 | $14.38 | $14.46 | $10.16 | 44,072 |
| 2015-12-01 | $14.45 | $14.48 | $14.35 | $14.45 | $10.16 | 74,366 |
| 2015-11-30 | $14.30 | $14.40 | $14.28 | $14.40 | $10.12 | 29,734 |
| 2015-11-27 | $14.40 | $14.43 | $14.25 | $14.25 | $10.02 | 49,675 |
| 2015-11-25 | $14.40 | $14.42 | $14.39 | $14.40 | $10.12 | 42,859 |
| 2015-11-24 | $14.27 | $14.40 | $14.27 | $14.36 | $10.09 | 54,690 |
| 2015-11-23 | $14.20 | $14.33 | $14.18 | $14.33 | $10.07 | 41,998 |
| 2015-11-20 | $14.21 | $14.21 | $14.16 | $14.16 | $9.95 | 28,007 |
| 2015-11-19 | $14.20 | $14.22 | $14.16 | $14.17 | $9.96 | 27,319 |
| 2015-11-18 | $14.17 | $14.19 | $14.10 | $14.19 | $9.97 | 54,832 |
| 2015-11-17 | $14.17 | $14.20 | $14.12 | $14.18 | $9.97 | 53,351 |
| 2015-11-16 | $14.12 | $14.17 | $14.12 | $14.16 | $9.95 | 50,502 |
| 2015-11-13 | $14.08 | $14.15 | $14.04 | $14.11 | $9.92 | 53,541 |
| 2015-11-12 | $14.07 | $14.07 | $14.03 | $14.06 | $9.88 | 52,656 |
| 2015-11-11 | $14.12 | $14.14 | $14.07 | $14.10 | $9.86 | 26,956 |
| 2015-11-10 | $13.96 | $14.13 | $13.96 | $14.13 | $9.88 | 134,893 |
| 2015-11-09 | $14.17 | $14.19 | $13.98 | $14.07 | $9.84 | 111,877 |
| 2015-11-06 | $14.31 | $14.32 | $14.16 | $14.22 | $9.94 | 115,518 |
| 2015-11-05 | $14.44 | $14.56 | $14.32 | $14.36 | $10.04 | 47,962 |
| 2015-11-04 | $14.45 | $14.45 | $14.33 | $14.44 | $10.10 | 68,123 |
| 2015-11-03 | $14.56 | $14.56 | $14.39 | $14.45 | $10.10 | 110,303 |
| 2015-11-02 | $14.50 | $14.56 | $14.41 | $14.50 | $10.14 | 106,571 |
| 2015-10-30 | $14.44 | $14.45 | $14.39 | $14.45 | $10.10 | 44,624 |
| 2015-10-29 | $14.31 | $14.44 | $14.28 | $14.37 | $10.05 | 66,759 |
| 2015-10-28 | $14.30 | $14.33 | $14.24 | $14.33 | $10.02 | 44,971 |
| 2015-10-27 | $14.23 | $14.29 | $14.18 | $14.27 | $9.98 | 47,096 |
| 2015-10-26 | $14.30 | $14.30 | $14.18 | $14.19 | $9.92 | 38,200 |
| 2015-10-23 | $14.19 | $14.27 | $14.14 | $14.27 | $9.98 | 43,779 |
| 2015-10-22 | $14.23 | $14.24 | $14.12 | $14.12 | $9.87 | 62,844 |
| 2015-10-21 | $14.47 | $14.48 | $14.14 | $14.15 | $9.89 | 192,283 |
| 2015-10-20 | $14.34 | $14.50 | $14.25 | $14.40 | $10.07 | 141,081 |
| 2015-10-19 | $14.26 | $14.48 | $14.19 | $14.32 | $10.01 | 132,129 |
| 2015-10-16 | $14.25 | $14.31 | $14.23 | $14.27 | $9.98 | 30,774 |
| 2015-10-15 | $14.11 | $14.24 | $14.10 | $14.24 | $9.96 | 100,123 |
| 2015-10-14 | $14.18 | $14.18 | $14.10 | $14.11 | $9.87 | 36,578 |
| 2015-10-13 | $14.30 | $14.30 | $14.09 | $14.15 | $9.89 | 77,819 |
| 2015-10-12 | $14.31 | $14.36 | $14.26 | $14.35 | $9.98 | 59,813 |
| 2015-10-09 | $14.28 | $14.40 | $14.28 | $14.33 | $9.97 | 59,262 |
| 2015-10-08 | $14.23 | $14.31 | $14.22 | $14.25 | $9.91 | 54,861 |
| 2015-10-07 | $14.14 | $14.27 | $14.12 | $14.27 | $9.92 | 93,173 |
| 2015-10-06 | $14.03 | $14.20 | $13.99 | $14.12 | $9.82 | 92,174 |
| 2015-10-05 | $14.05 | $14.08 | $13.95 | $13.95 | $9.70 | 93,280 |
| 2015-10-02 | $14.08 | $14.11 | $14.03 | $14.04 | $9.76 | 46,747 |
| 2015-10-01 | $13.99 | $14.07 | $13.99 | $14.06 | $9.78 | 63,285 |
| 2015-09-30 | $14.00 | $14.02 | $13.97 | $14.00 | $9.74 | 39,422 |
| 2015-09-29 | $14.00 | $14.00 | $13.96 | $13.98 | $9.72 | 56,643 |
| 2015-09-28 | $14.00 | $14.04 | $13.96 | $13.96 | $9.71 | 43,161 |
| 2015-09-25 | $14.00 | $14.03 | $13.96 | $14.00 | $9.74 | 67,054 |
| 2015-09-24 | $14.06 | $14.06 | $13.98 | $14.02 | $9.75 | 56,788 |
| 2015-09-23 | $13.99 | $14.04 | $13.99 | $14.02 | $9.75 | 88,151 |
| 2015-09-22 | $13.97 | $14.04 | $13.96 | $14.02 | $9.75 | 34,712 |
| 2015-09-21 | $13.98 | $13.98 | $13.93 | $13.98 | $9.72 | 49,814 |
| 2015-09-18 | $13.84 | $14.05 | $13.81 | $13.95 | $9.70 | 56,164 |
| 2015-09-17 | $13.74 | $13.88 | $13.67 | $13.82 | $9.61 | 97,194 |
| 2015-09-16 | $13.66 | $13.70 | $13.66 | $13.70 | $9.53 | 32,669 |
| 2015-09-15 | $13.72 | $13.72 | $13.65 | $13.69 | $9.52 | 37,267 |
| 2015-09-14 | $13.80 | $13.80 | $13.70 | $13.70 | $9.53 | 36,077 |
| 2015-09-11 | $13.82 | $13.82 | $13.78 | $13.81 | $9.60 | 162,689 |
| 2015-09-10 | $13.96 | $13.96 | $13.84 | $13.89 | $9.61 | 37,173 |
| 2015-09-09 | $13.98 | $13.98 | $13.92 | $13.95 | $9.65 | 53,071 |
| 2015-09-08 | $13.89 | $13.98 | $13.89 | $13.96 | $9.66 | 47,513 |
| 2015-09-04 | $14.02 | $14.02 | $13.93 | $13.99 | $9.68 | 136,154 |
| 2015-09-03 | $13.89 | $13.93 | $13.87 | $13.92 | $9.63 | 56,023 |
| 2015-09-02 | $13.80 | $13.86 | $13.68 | $13.86 | $9.59 | 60,029 |
BlackRock Municipal Income Trust (BFK) News Headlines
Recent BlackRock Municipal Income Trust (BFK) News
Similar Companies to BlackRock Municipal Income Trust (BFK) 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 |