BlackRock Investment Quality Municipal Trust (BKN) Exchange: NYSE
Data as of April 18, 2024
$12.06 ($-0.15) -1.23%
BlackRock Investment Quality Municipal Trust - Daily Information
Click for more stock information on BlackRock Investment Quality Municipal Trust.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $12.13 |
| Previous Close | $12.06 |
| High | $12.15 |
| Low | $12.03 |
| Adjusted Open | $12.13 |
| Previous Adjusted Close | $12.06 |
| Adjusted High | $12.15 |
| Adjusted Low | $12.03 |
About BlackRock Investment Quality Municipal Trust (BKN)
BlackRock Investment Quality Municipal Trust Inc. (the Trust) is a diversified, closed-end management investment company. The Trust's investment objective is to provide high current income exempt from regular federal income tax consistent with the preservation of capital. The Trust seeks to achieve its investment objective by investing at least 80% of its assets in municipal obligations exempt from federal income taxes (except that the interest may be subject to the federal alternative minimum tax). Under normal market conditions, the Trust invests at least 80% of its assets in securities rated investment grade at the time of investment. The Trust may invest directly in such securities or synthetically through the use of derivatives. The Trust's investment advisor is BlackRock Advisors, LLC. The Fund's sub-advisor is BlackRock Investment Management, LLC.
Invest in BlackRock Investment Quality Municipal Trust (BKN)
Historical Stock Data for BlackRock Investment Quality Municipal Trust (BKN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.13 | $12.15 | $12.03 | $12.06 | $12.06 | 33,014 |
| 2024-04-11 | $12.20 | $12.24 | $12.03 | $12.21 | $12.21 | 39,671 |
| 2024-04-10 | $12.22 | $12.22 | $12.08 | $12.10 | $12.10 | 22,115 |
| 2024-04-09 | $12.32 | $12.32 | $12.22 | $12.28 | $12.28 | 15,652 |
| 2024-04-08 | $12.25 | $12.30 | $12.23 | $12.27 | $12.27 | 14,008 |
| 2024-04-05 | $12.17 | $12.22 | $12.15 | $12.20 | $12.20 | 36,172 |
| 2024-04-04 | $12.25 | $12.42 | $12.17 | $12.18 | $12.18 | 34,862 |
| 2024-04-03 | $12.27 | $12.31 | $12.22 | $12.24 | $12.24 | 31,217 |
| 2024-04-02 | $12.27 | $12.37 | $12.21 | $12.36 | $12.36 | 35,595 |
| 2024-04-01 | $12.42 | $12.59 | $12.32 | $12.32 | $12.32 | 63,793 |
| 2024-03-28 | $12.50 | $12.66 | $12.41 | $12.41 | $12.41 | 43,781 |
| 2024-03-27 | $12.44 | $12.55 | $12.42 | $12.51 | $12.51 | 26,226 |
| 2024-03-26 | $12.43 | $12.49 | $12.38 | $12.45 | $12.45 | 22,877 |
| 2024-03-25 | $12.41 | $12.44 | $12.34 | $12.43 | $12.43 | 37,621 |
| 2024-03-22 | $12.35 | $12.46 | $12.35 | $12.43 | $12.43 | 30,923 |
| 2024-03-21 | $12.32 | $12.33 | $12.26 | $12.33 | $12.33 | 41,194 |
| 2024-03-20 | $12.43 | $12.43 | $12.31 | $12.32 | $12.32 | 12,609 |
| 2024-03-19 | $12.34 | $12.45 | $12.32 | $12.38 | $12.38 | 32,083 |
| 2024-03-18 | $12.41 | $12.47 | $12.33 | $12.33 | $12.33 | 53,337 |
| 2024-03-15 | $12.24 | $12.69 | $12.19 | $12.44 | $12.44 | 62,937 |
| 2024-03-14 | $12.27 | $12.31 | $12.16 | $12.23 | $12.23 | 44,199 |
| 2024-03-13 | $12.30 | $12.33 | $12.22 | $12.33 | $12.27 | 43,536 |
| 2024-03-12 | $12.21 | $12.25 | $12.21 | $12.24 | $12.18 | 19,640 |
| 2024-03-11 | $12.20 | $12.25 | $12.16 | $12.24 | $12.18 | 28,673 |
| 2024-03-08 | $12.20 | $12.22 | $12.15 | $12.22 | $12.16 | 34,926 |
| 2024-03-07 | $12.19 | $12.22 | $12.14 | $12.22 | $12.16 | 19,924 |
| 2024-03-06 | $12.13 | $12.16 | $12.12 | $12.12 | $12.06 | 37,878 |
| 2024-03-05 | $12.17 | $12.18 | $12.13 | $12.14 | $12.08 | 32,046 |
| 2024-03-04 | $12.08 | $12.17 | $12.08 | $12.12 | $12.06 | 36,272 |
| 2024-03-01 | $12.02 | $12.14 | $12.02 | $12.14 | $12.08 | 22,284 |
| 2024-02-29 | $12.05 | $12.13 | $11.99 | $12.05 | $11.99 | 50,891 |
| 2024-02-28 | $11.97 | $12.08 | $11.97 | $12.05 | $11.99 | 39,607 |
| 2024-02-27 | $12.03 | $12.07 | $11.94 | $12.00 | $11.94 | 31,796 |
| 2024-02-26 | $12.11 | $12.13 | $11.98 | $12.00 | $11.94 | 64,690 |
| 2024-02-23 | $12.25 | $12.25 | $12.12 | $12.14 | $12.08 | 45,911 |
| 2024-02-22 | $12.12 | $12.26 | $12.10 | $12.22 | $12.16 | 68,823 |
| 2024-02-21 | $12.16 | $12.18 | $12.08 | $12.09 | $12.03 | 37,990 |
| 2024-02-20 | $12.08 | $12.20 | $12.06 | $12.20 | $12.20 | 58,022 |
| 2024-02-16 | $12.15 | $12.15 | $12.01 | $12.09 | $12.09 | 37,392 |
| 2024-02-15 | $11.98 | $12.18 | $11.96 | $12.17 | $12.17 | 80,053 |
| 2024-02-14 | $11.83 | $12.00 | $11.81 | $11.98 | $11.98 | 54,726 |
| 2024-02-13 | $11.80 | $11.88 | $11.76 | $11.85 | $11.79 | 67,710 |
| 2024-02-12 | $11.83 | $11.91 | $11.83 | $11.91 | $11.85 | 43,460 |
| 2024-02-09 | $11.80 | $11.85 | $11.80 | $11.83 | $11.77 | 34,114 |
| 2024-02-08 | $11.80 | $11.80 | $11.75 | $11.80 | $11.74 | 41,586 |
| 2024-02-07 | $11.74 | $11.87 | $11.74 | $11.80 | $11.74 | 53,783 |
| 2024-02-06 | $11.73 | $11.84 | $11.67 | $11.80 | $11.74 | 67,252 |
| 2024-02-05 | $11.71 | $11.73 | $11.65 | $11.69 | $11.63 | 55,759 |
| 2024-02-02 | $11.82 | $11.89 | $11.73 | $11.81 | $11.75 | 125,770 |
| 2024-02-01 | $11.78 | $11.97 | $11.78 | $11.95 | $11.89 | 130,053 |
| 2024-01-31 | $11.63 | $11.79 | $11.63 | $11.71 | $11.65 | 101,336 |
| 2024-01-30 | $11.67 | $11.69 | $11.60 | $11.62 | $11.56 | 108,263 |
| 2024-01-29 | $11.59 | $11.68 | $11.57 | $11.67 | $11.61 | 75,695 |
| 2024-01-26 | $11.64 | $11.69 | $11.59 | $11.59 | $11.59 | 71,453 |
| 2024-01-25 | $11.69 | $11.73 | $11.69 | $11.71 | $11.71 | 41,141 |
| 2024-01-24 | $11.63 | $11.74 | $11.62 | $11.69 | $11.69 | 56,118 |
| 2024-01-23 | $11.65 | $11.69 | $11.55 | $11.63 | $11.63 | 21,483 |
| 2024-01-22 | $11.63 | $11.72 | $11.56 | $11.68 | $11.68 | 69,235 |
| 2024-01-19 | $11.55 | $11.62 | $11.47 | $11.57 | $11.57 | 71,298 |
| 2024-01-18 | $11.63 | $11.66 | $11.55 | $11.56 | $11.56 | 49,261 |
| 2024-01-17 | $11.75 | $11.75 | $11.61 | $11.62 | $11.62 | 88,888 |
| 2024-01-16 | $11.80 | $11.87 | $11.74 | $11.75 | $11.75 | 43,699 |
| 2024-01-12 | $11.98 | $11.98 | $11.85 | $11.86 | $11.86 | 46,446 |
| 2024-01-11 | $11.80 | $11.91 | $11.80 | $11.87 | $11.87 | 58,766 |
| 2024-01-10 | $11.96 | $11.96 | $11.84 | $11.86 | $11.80 | 70,145 |
| 2024-01-09 | $11.95 | $12.09 | $11.95 | $11.95 | $11.89 | 46,267 |
| 2024-01-08 | $11.97 | $12.05 | $11.91 | $12.02 | $11.96 | 47,353 |
| 2024-01-05 | $11.95 | $12.01 | $11.84 | $11.92 | $11.86 | 42,247 |
| 2024-01-04 | $11.86 | $12.00 | $11.82 | $11.99 | $11.93 | 47,340 |
| 2024-01-03 | $11.89 | $12.04 | $11.85 | $12.03 | $11.97 | 41,664 |
| 2024-01-02 | $11.85 | $11.98 | $11.85 | $11.94 | $11.88 | 28,964 |
| 2023-12-29 | $11.82 | $11.93 | $11.78 | $11.86 | $11.80 | 107,110 |
| 2023-12-28 | $11.80 | $11.98 | $11.77 | $11.86 | $11.80 | 101,538 |
| 2023-12-27 | $11.98 | $12.02 | $11.82 | $11.90 | $11.84 | 104,631 |
| 2023-12-26 | $11.97 | $12.08 | $11.89 | $11.97 | $11.91 | 79,685 |
| 2023-12-22 | $11.99 | $12.10 | $11.98 | $12.02 | $12.02 | 55,012 |
| 2023-12-21 | $12.02 | $12.11 | $11.97 | $11.97 | $11.97 | 137,892 |
| 2023-12-20 | $11.95 | $12.10 | $11.85 | $12.05 | $12.05 | 101,074 |
| 2023-12-19 | $11.93 | $11.97 | $11.87 | $11.96 | $11.96 | 61,216 |
| 2023-12-18 | $11.82 | $11.91 | $11.82 | $11.89 | $11.89 | 82,797 |
| 2023-12-15 | $11.69 | $11.97 | $11.67 | $11.84 | $11.84 | 159,071 |
| 2023-12-14 | $11.32 | $11.78 | $11.32 | $11.75 | $11.75 | 108,537 |
| 2023-12-13 | $11.33 | $11.42 | $11.30 | $11.36 | $11.31 | 75,532 |
| 2023-12-12 | $11.30 | $11.41 | $11.30 | $11.35 | $11.30 | 51,876 |
| 2023-12-11 | $11.38 | $11.53 | $11.33 | $11.33 | $11.28 | 116,271 |
| 2023-12-08 | $11.42 | $11.50 | $11.32 | $11.39 | $11.33 | 84,483 |
| 2023-12-07 | $11.47 | $11.53 | $11.47 | $11.50 | $11.44 | 24,952 |
| 2023-12-06 | $11.47 | $11.53 | $11.45 | $11.46 | $11.40 | 61,195 |
| 2023-12-05 | $11.43 | $11.55 | $11.43 | $11.47 | $11.41 | 70,225 |
| 2023-12-04 | $11.34 | $11.51 | $11.33 | $11.39 | $11.33 | 103,644 |
| 2023-12-01 | $11.23 | $11.41 | $11.23 | $11.37 | $11.32 | 111,465 |
| 2023-11-30 | $11.22 | $11.24 | $11.18 | $11.21 | $11.16 | 116,402 |
| 2023-11-29 | $11.15 | $11.25 | $11.13 | $11.23 | $11.18 | 78,279 |
| 2023-11-28 | $11.14 | $11.17 | $11.07 | $11.09 | $11.04 | 94,916 |
| 2023-11-27 | $11.14 | $11.17 | $11.09 | $11.17 | $11.12 | 60,201 |
| 2023-11-24 | $11.15 | $11.16 | $11.01 | $11.12 | $11.12 | 67,987 |
| 2023-11-22 | $11.11 | $11.20 | $11.10 | $11.16 | $11.16 | 59,666 |
| 2023-11-21 | $11.13 | $11.21 | $11.09 | $11.10 | $11.10 | 63,519 |
| 2023-11-20 | $11.03 | $11.18 | $10.92 | $11.13 | $11.13 | 35,940 |
| 2023-11-17 | $11.07 | $11.07 | $10.91 | $11.03 | $11.03 | 108,465 |
| 2023-11-16 | $10.92 | $11.07 | $10.86 | $11.05 | $11.05 | 146,352 |
| 2023-11-15 | $10.73 | $11.00 | $10.71 | $10.86 | $10.86 | 105,776 |
| 2023-11-14 | $10.55 | $10.71 | $10.53 | $10.70 | $10.70 | 62,138 |
| 2023-11-13 | $10.49 | $10.53 | $10.43 | $10.50 | $10.46 | 17,329 |
| 2023-11-10 | $10.63 | $10.63 | $10.50 | $10.57 | $10.53 | 36,829 |
| 2023-11-09 | $10.52 | $10.58 | $10.46 | $10.51 | $10.47 | 81,389 |
| 2023-11-08 | $10.45 | $10.54 | $10.37 | $10.54 | $10.50 | 51,921 |
| 2023-11-07 | $10.35 | $10.47 | $10.29 | $10.47 | $10.43 | 44,046 |
| 2023-11-06 | $10.20 | $10.29 | $10.17 | $10.28 | $10.24 | 65,044 |
| 2023-11-03 | $10.15 | $10.27 | $10.15 | $10.27 | $10.23 | 104,622 |
| 2023-11-02 | $9.98 | $10.08 | $9.97 | $10.08 | $10.04 | 63,594 |
| 2023-11-01 | $9.76 | $9.89 | $9.74 | $9.89 | $9.85 | 42,502 |
| 2023-10-31 | $9.71 | $9.75 | $9.67 | $9.72 | $9.68 | 92,251 |
| 2023-10-30 | $9.67 | $9.72 | $9.66 | $9.68 | $9.64 | 40,292 |
| 2023-10-27 | $9.63 | $9.68 | $9.63 | $9.67 | $9.63 | 42,623 |
| 2023-10-26 | $9.65 | $9.67 | $9.62 | $9.65 | $9.61 | 42,560 |
| 2023-10-25 | $9.70 | $9.70 | $9.57 | $9.60 | $9.56 | 84,749 |
| 2023-10-24 | $9.71 | $9.78 | $9.69 | $9.73 | $9.69 | 45,849 |
| 2023-10-23 | $9.68 | $9.79 | $9.65 | $9.67 | $9.63 | 64,003 |
| 2023-10-20 | $9.83 | $9.83 | $9.75 | $9.78 | $9.74 | 38,452 |
| 2023-10-19 | $9.84 | $9.87 | $9.81 | $9.81 | $9.77 | 74,253 |
| 2023-10-18 | $9.91 | $9.92 | $9.85 | $9.87 | $9.83 | 110,725 |
| 2023-10-17 | $9.99 | $9.99 | $9.93 | $9.93 | $9.89 | 69,476 |
| 2023-10-16 | $10.15 | $10.16 | $10.01 | $10.06 | $10.02 | 44,965 |
| 2023-10-13 | $10.20 | $10.20 | $10.15 | $10.16 | $10.12 | 44,644 |
| 2023-10-12 | $10.25 | $10.25 | $10.13 | $10.17 | $10.09 | 77,729 |
| 2023-10-11 | $10.20 | $10.25 | $10.18 | $10.24 | $10.16 | 45,609 |
| 2023-10-10 | $10.07 | $10.16 | $10.05 | $10.12 | $10.04 | 48,941 |
| 2023-10-09 | $10.07 | $10.09 | $10.04 | $10.09 | $10.01 | 37,370 |
| 2023-10-06 | $10.10 | $10.11 | $9.99 | $10.04 | $9.96 | 70,410 |
| 2023-10-05 | $10.20 | $10.20 | $10.14 | $10.15 | $10.07 | 30,515 |
| 2023-10-04 | $10.17 | $10.21 | $10.13 | $10.18 | $10.10 | 37,573 |
| 2023-10-03 | $10.20 | $10.20 | $10.08 | $10.14 | $10.06 | 45,675 |
| 2023-10-02 | $10.17 | $10.25 | $10.15 | $10.18 | $10.10 | 60,411 |
| 2023-09-29 | $10.15 | $10.21 | $10.12 | $10.12 | $10.04 | 95,441 |
| 2023-09-28 | $10.17 | $10.26 | $10.11 | $10.11 | $10.03 | 62,416 |
| 2023-09-27 | $10.27 | $10.27 | $10.17 | $10.17 | $10.09 | 74,385 |
| 2023-09-26 | $10.39 | $10.40 | $10.28 | $10.29 | $10.21 | 57,918 |
| 2023-09-25 | $10.60 | $10.60 | $10.38 | $10.40 | $10.32 | 72,849 |
| 2023-09-22 | $10.66 | $10.66 | $10.61 | $10.62 | $10.54 | 43,785 |
| 2023-09-21 | $10.66 | $10.66 | $10.59 | $10.59 | $10.51 | 31,188 |
| 2023-09-20 | $10.63 | $10.71 | $10.60 | $10.67 | $10.59 | 53,307 |
| 2023-09-19 | $10.63 | $10.68 | $10.59 | $10.63 | $10.55 | 31,205 |
| 2023-09-18 | $10.58 | $10.64 | $10.56 | $10.62 | $10.54 | 62,756 |
| 2023-09-15 | $10.62 | $10.67 | $10.60 | $10.61 | $10.61 | 56,233 |
| 2023-09-14 | $10.70 | $10.71 | $10.64 | $10.66 | $10.66 | 53,884 |
| 2023-09-13 | $10.75 | $10.79 | $10.71 | $10.71 | $10.67 | 60,345 |
| 2023-09-12 | $10.73 | $10.80 | $10.72 | $10.72 | $10.72 | 96,576 |
| 2023-09-11 | $10.82 | $10.84 | $10.77 | $10.77 | $10.77 | 48,105 |
| 2023-09-08 | $10.82 | $10.87 | $10.80 | $10.80 | $10.80 | 49,107 |
| 2023-09-07 | $10.90 | $10.90 | $10.82 | $10.82 | $10.82 | 62,760 |
| 2023-09-06 | $10.96 | $10.96 | $10.87 | $10.89 | $10.89 | 334,527 |
| 2023-09-05 | $10.88 | $10.96 | $10.88 | $10.90 | $10.90 | 57,167 |
| 2023-09-01 | $10.99 | $10.99 | $10.91 | $10.92 | $10.92 | 117,745 |
| 2023-08-31 | $11.00 | $11.00 | $10.90 | $10.97 | $10.97 | 85,312 |
| 2023-08-30 | $10.99 | $11.04 | $10.88 | $10.99 | $10.99 | 93,749 |
| 2023-08-29 | $10.95 | $11.05 | $10.91 | $10.99 | $10.99 | 43,198 |
| 2023-08-28 | $10.99 | $10.99 | $10.95 | $10.95 | $10.95 | 34,337 |
| 2023-08-25 | $10.94 | $11.00 | $10.92 | $10.98 | $10.98 | 35,557 |
| 2023-08-24 | $11.05 | $11.05 | $10.95 | $10.96 | $10.96 | 21,498 |
| 2023-08-23 | $11.05 | $11.05 | $11.01 | $11.04 | $11.04 | 21,704 |
| 2023-08-22 | $11.05 | $11.06 | $10.95 | $10.99 | $10.99 | 37,538 |
| 2023-08-21 | $11.05 | $11.07 | $11.00 | $11.01 | $11.01 | 21,655 |
| 2023-08-18 | $11.09 | $11.17 | $11.06 | $11.09 | $11.09 | 43,116 |
| 2023-08-17 | $11.21 | $11.21 | $11.08 | $11.09 | $11.09 | 17,466 |
| 2023-08-16 | $11.22 | $11.23 | $11.13 | $11.13 | $11.13 | 22,768 |
| 2023-08-15 | $11.16 | $11.26 | $11.16 | $11.19 | $11.19 | 42,262 |
| 2023-08-14 | $11.35 | $11.35 | $11.18 | $11.26 | $11.26 | 62,021 |
| 2023-08-11 | $11.33 | $11.44 | $11.28 | $11.39 | $11.39 | 34,429 |
| 2023-08-10 | $11.42 | $11.47 | $11.32 | $11.32 | $11.32 | 17,125 |
| 2023-08-09 | $11.40 | $11.43 | $11.33 | $11.38 | $11.38 | 22,222 |
| 2023-08-08 | $11.40 | $11.45 | $11.35 | $11.37 | $11.37 | 40,257 |
| 2023-08-07 | $11.46 | $11.46 | $11.35 | $11.36 | $11.36 | 37,741 |
| 2023-08-04 | $11.47 | $11.52 | $11.41 | $11.41 | $11.41 | 26,003 |
| 2023-08-03 | $11.67 | $11.67 | $11.41 | $11.45 | $11.45 | 15,180 |
| 2023-08-02 | $11.76 | $11.76 | $11.64 | $11.70 | $11.70 | 15,180 |
| 2023-08-01 | $11.80 | $11.80 | $11.72 | $11.77 | $11.77 | 46,020 |
| 2023-07-31 | $11.75 | $11.78 | $11.71 | $11.75 | $11.75 | 40,070 |
| 2023-07-28 | $11.75 | $11.75 | $11.63 | $11.73 | $11.73 | 28,581 |
| 2023-07-27 | $11.73 | $11.73 | $11.61 | $11.61 | $11.61 | 42,235 |
| 2023-07-26 | $11.67 | $11.72 | $11.67 | $11.69 | $11.69 | 37,731 |
| 2023-07-25 | $11.68 | $11.70 | $11.67 | $11.67 | $11.67 | 45,591 |
| 2023-07-24 | $11.74 | $11.75 | $11.67 | $11.70 | $11.70 | 29,118 |
| 2023-07-21 | $11.71 | $11.73 | $11.68 | $11.70 | $11.70 | 13,912 |
| 2023-07-20 | $11.73 | $11.73 | $11.64 | $11.65 | $11.65 | 26,811 |
| 2023-07-19 | $11.70 | $11.78 | $11.70 | $11.75 | $11.75 | 17,006 |
| 2023-07-18 | $11.69 | $11.70 | $11.65 | $11.67 | $11.67 | 39,049 |
| 2023-07-17 | $11.64 | $11.65 | $11.59 | $11.63 | $11.63 | 43,585 |
| 2023-07-14 | $11.84 | $11.84 | $11.58 | $11.64 | $11.64 | 29,450 |
| 2023-07-13 | $11.73 | $11.81 | $11.72 | $11.73 | $11.73 | 19,622 |
| 2023-07-12 | $11.82 | $11.82 | $11.71 | $11.77 | $11.73 | 26,701 |
| 2023-07-11 | $11.79 | $11.79 | $11.66 | $11.71 | $11.67 | 37,790 |
| 2023-07-10 | $11.77 | $11.77 | $11.62 | $11.70 | $11.66 | 42,083 |
| 2023-07-07 | $11.62 | $11.76 | $11.62 | $11.74 | $11.70 | 42,880 |
| 2023-07-06 | $11.73 | $11.73 | $11.54 | $11.61 | $11.57 | 34,862 |
| 2023-07-05 | $11.82 | $11.85 | $11.75 | $11.77 | $11.73 | 48,516 |
| 2023-07-03 | $11.63 | $11.77 | $11.63 | $11.76 | $11.72 | 29,152 |
| 2023-06-30 | $11.61 | $11.65 | $11.59 | $11.63 | $11.63 | 62,136 |
| 2023-06-29 | $11.63 | $11.63 | $11.47 | $11.56 | $11.56 | 68,426 |
| 2023-06-28 | $11.59 | $11.66 | $11.55 | $11.64 | $11.64 | 74,039 |
| 2023-06-27 | $11.50 | $11.54 | $11.48 | $11.52 | $11.52 | 60,590 |
| 2023-06-26 | $11.41 | $11.50 | $11.39 | $11.45 | $11.45 | 51,537 |
| 2023-06-23 | $11.38 | $11.50 | $11.34 | $11.42 | $11.42 | 71,741 |
| 2023-06-22 | $11.25 | $11.33 | $11.25 | $11.32 | $11.32 | 78,531 |
| 2023-06-21 | $11.32 | $11.34 | $11.22 | $11.29 | $11.29 | 109,014 |
| 2023-06-20 | $11.28 | $11.38 | $11.28 | $11.32 | $11.32 | 66,133 |
| 2023-06-16 | $11.31 | $11.36 | $11.27 | $11.29 | $11.29 | 61,030 |
| 2023-06-15 | $11.34 | $11.40 | $11.32 | $11.34 | $11.34 | 47,961 |
| 2023-06-14 | $11.34 | $11.34 | $11.29 | $11.34 | $11.34 | 72,013 |
| 2023-06-13 | $11.43 | $11.43 | $11.32 | $11.33 | $11.29 | 53,574 |
| 2023-06-12 | $11.44 | $11.44 | $11.36 | $11.40 | $11.36 | 47,041 |
| 2023-06-09 | $11.45 | $11.45 | $11.36 | $11.40 | $11.36 | 43,709 |
| 2023-06-08 | $11.40 | $11.41 | $11.33 | $11.36 | $11.32 | 93,888 |
| 2023-06-07 | $11.37 | $11.38 | $11.31 | $11.34 | $11.30 | 61,006 |
| 2023-06-06 | $11.37 | $11.41 | $11.26 | $11.36 | $11.32 | 80,877 |
| 2023-06-05 | $11.32 | $11.38 | $11.30 | $11.33 | $11.29 | 64,895 |
| 2023-06-02 | $11.40 | $11.40 | $11.24 | $11.32 | $11.32 | 77,076 |
| 2023-06-01 | $11.37 | $11.43 | $11.30 | $11.31 | $11.31 | 61,275 |
| 2023-05-31 | $11.25 | $11.32 | $11.22 | $11.32 | $11.32 | 93,790 |
| 2023-05-30 | $11.17 | $11.24 | $11.15 | $11.21 | $11.21 | 98,468 |
| 2023-05-26 | $11.12 | $11.22 | $11.11 | $11.11 | $11.11 | 45,779 |
| 2023-05-25 | $11.22 | $11.22 | $11.11 | $11.16 | $11.16 | 29,546 |
| 2023-05-24 | $11.29 | $11.29 | $11.15 | $11.16 | $11.16 | 68,379 |
| 2023-05-23 | $11.26 | $11.26 | $11.23 | $11.24 | $11.24 | 36,663 |
| 2023-05-22 | $11.26 | $11.34 | $11.22 | $11.23 | $11.23 | 31,737 |
| 2023-05-19 | $11.34 | $11.34 | $11.25 | $11.27 | $11.27 | 45,529 |
| 2023-05-18 | $11.44 | $11.44 | $11.34 | $11.34 | $11.34 | 54,907 |
| 2023-05-17 | $11.51 | $11.51 | $11.38 | $11.40 | $11.40 | 154,138 |
| 2023-05-16 | $11.43 | $11.45 | $11.40 | $11.41 | $11.41 | 62,315 |
| 2023-05-15 | $11.45 | $11.45 | $11.41 | $11.42 | $11.42 | 65,063 |
| 2023-05-12 | $11.49 | $11.49 | $11.40 | $11.43 | $11.43 | 68,980 |
| 2023-05-11 | $11.57 | $11.57 | $11.46 | $11.48 | $11.44 | 94,505 |
| 2023-05-10 | $11.55 | $11.58 | $11.49 | $11.52 | $11.48 | 75,863 |
| 2023-05-09 | $11.55 | $11.55 | $11.49 | $11.51 | $11.47 | 48,954 |
| 2023-05-08 | $11.58 | $11.59 | $11.50 | $11.52 | $11.52 | 76,461 |
| 2023-05-05 | $11.62 | $11.73 | $11.58 | $11.62 | $11.62 | 155,273 |
| 2023-05-04 | $11.55 | $11.67 | $11.47 | $11.59 | $11.59 | 72,488 |
| 2023-05-03 | $11.56 | $11.60 | $11.50 | $11.52 | $11.52 | 56,252 |
| 2023-05-02 | $11.51 | $11.62 | $11.51 | $11.53 | $11.53 | 89,266 |
| 2023-05-01 | $11.69 | $11.72 | $11.54 | $11.54 | $11.54 | 85,013 |
| 2023-04-28 | $11.74 | $11.81 | $11.71 | $11.75 | $11.75 | 46,720 |
| 2023-04-27 | $11.74 | $11.76 | $11.67 | $11.69 | $11.69 | 27,241 |
| 2023-04-26 | $11.65 | $11.76 | $11.60 | $11.65 | $11.65 | 52,435 |
| 2023-04-25 | $11.59 | $11.63 | $11.54 | $11.62 | $11.62 | 63,107 |
| 2023-04-24 | $11.62 | $11.62 | $11.54 | $11.57 | $11.57 | 66,509 |
| 2023-04-21 | $11.69 | $11.69 | $11.47 | $11.54 | $11.54 | 93,403 |
| 2023-04-20 | $11.61 | $11.70 | $11.61 | $11.66 | $11.66 | 28,422 |
| 2023-04-19 | $11.68 | $11.68 | $11.58 | $11.61 | $11.61 | 35,866 |
| 2023-04-18 | $11.88 | $11.88 | $11.70 | $11.70 | $11.70 | 56,083 |
| 2023-04-17 | $11.98 | $11.98 | $11.85 | $11.85 | $11.85 | 36,920 |
| 2023-04-14 | $12.02 | $12.02 | $11.91 | $11.91 | $11.91 | 24,194 |
| 2023-04-13 | $11.96 | $12.03 | $11.96 | $12.01 | $12.01 | 28,955 |
| 2023-04-12 | $11.98 | $12.01 | $11.93 | $11.98 | $11.94 | 38,322 |
| 2023-04-11 | $11.90 | $11.99 | $11.86 | $11.95 | $11.91 | 66,085 |
| 2023-04-10 | $11.93 | $11.95 | $11.85 | $11.89 | $11.85 | 51,555 |
| 2023-04-06 | $12.10 | $12.14 | $11.94 | $11.95 | $11.91 | 92,149 |
| 2023-04-05 | $11.95 | $12.07 | $11.95 | $12.05 | $12.01 | 37,010 |
| 2023-04-04 | $12.02 | $12.02 | $11.86 | $11.95 | $11.91 | 46,286 |
| 2023-04-03 | $12.04 | $12.14 | $11.96 | $11.97 | $11.93 | 42,850 |
| 2023-03-31 | $11.90 | $12.07 | $11.90 | $12.07 | $12.03 | 62,184 |
| 2023-03-30 | $11.71 | $11.90 | $11.71 | $11.87 | $11.83 | 35,294 |
| 2023-03-29 | $11.67 | $11.74 | $11.67 | $11.68 | $11.64 | 26,672 |
| 2023-03-28 | $11.67 | $11.68 | $11.63 | $11.67 | $11.63 | 26,925 |
| 2023-03-27 | $11.69 | $11.80 | $11.58 | $11.59 | $11.55 | 74,060 |
| 2023-03-24 | $11.69 | $11.71 | $11.64 | $11.66 | $11.62 | 61,558 |
| 2023-03-23 | $11.70 | $11.70 | $11.62 | $11.63 | $11.59 | 41,663 |
| 2023-03-22 | $11.70 | $11.73 | $11.64 | $11.71 | $11.67 | 28,754 |
| 2023-03-21 | $11.74 | $11.74 | $11.59 | $11.66 | $11.62 | 28,866 |
| 2023-03-20 | $11.69 | $11.75 | $11.65 | $11.68 | $11.64 | 20,581 |
| 2023-03-17 | $11.80 | $11.84 | $11.72 | $11.72 | $11.72 | 26,790 |
| 2023-03-16 | $11.75 | $11.86 | $11.75 | $11.77 | $11.77 | 41,243 |
| 2023-03-15 | $11.64 | $11.76 | $11.64 | $11.76 | $11.76 | 39,670 |
| 2023-03-14 | $11.66 | $11.71 | $11.63 | $11.70 | $11.70 | 16,151 |
| 2023-03-13 | $11.68 | $11.78 | $11.62 | $11.62 | $11.62 | 67,882 |
| 2023-03-10 | $11.64 | $11.72 | $11.60 | $11.61 | $11.61 | 55,941 |
| 2023-03-09 | $11.64 | $11.69 | $11.61 | $11.61 | $11.61 | 61,925 |
| 2023-03-08 | $11.65 | $11.65 | $11.58 | $11.60 | $11.60 | 30,562 |
| 2023-03-07 | $11.56 | $11.61 | $11.54 | $11.56 | $11.56 | 32,790 |
| 2023-03-06 | $11.76 | $11.76 | $11.55 | $11.59 | $11.59 | 115,100 |
| 2023-03-03 | $11.77 | $11.87 | $11.65 | $11.71 | $11.71 | 131,970 |
| 2023-03-02 | $11.80 | $11.83 | $11.73 | $11.75 | $11.75 | 67,870 |
| 2023-03-01 | $11.85 | $11.90 | $11.83 | $11.84 | $11.84 | 62,930 |
| 2023-02-28 | $11.94 | $11.96 | $11.85 | $11.87 | $11.87 | 49,910 |
| 2023-02-27 | $11.95 | $12.00 | $11.93 | $11.96 | $11.96 | 55,823 |
| 2023-02-24 | $12.05 | $12.05 | $11.84 | $11.86 | $11.86 | 117,788 |
| 2023-02-23 | $12.21 | $12.22 | $12.02 | $12.04 | $12.04 | 52,651 |
| 2023-02-22 | $12.30 | $12.30 | $12.07 | $12.07 | $12.07 | 78,682 |
| 2023-02-21 | $12.35 | $12.41 | $12.19 | $12.20 | $12.20 | 50,514 |
| 2023-02-17 | $12.35 | $12.43 | $12.31 | $12.38 | $12.38 | 53,634 |
| 2023-02-16 | $12.55 | $12.68 | $12.36 | $12.41 | $12.41 | 87,004 |
| 2023-02-15 | $12.69 | $12.78 | $12.63 | $12.69 | $12.69 | 27,615 |
| 2023-02-14 | $12.86 | $12.87 | $12.66 | $12.72 | $12.72 | 50,392 |
| 2023-02-13 | $12.99 | $13.08 | $12.92 | $12.92 | $12.87 | 55,008 |
| 2023-02-10 | $12.96 | $13.06 | $12.96 | $13.04 | $12.99 | 109,693 |
| 2023-02-09 | $13.08 | $13.23 | $12.93 | $13.05 | $13.00 | 174,244 |
| 2023-02-08 | $12.58 | $13.13 | $12.57 | $12.90 | $12.86 | 332,737 |
| 2023-02-07 | $12.45 | $12.79 | $12.45 | $12.61 | $12.57 | 113,234 |
| 2023-02-06 | $12.45 | $12.57 | $12.36 | $12.47 | $12.43 | 133,647 |
| 2023-02-03 | $12.48 | $12.59 | $12.43 | $12.57 | $12.57 | 143,055 |
| 2023-02-02 | $12.59 | $12.75 | $12.54 | $12.54 | $12.54 | 258,230 |
| 2023-02-01 | $12.34 | $12.57 | $12.32 | $12.55 | $12.55 | 106,041 |
| 2023-01-31 | $12.27 | $12.36 | $12.25 | $12.34 | $12.34 | 79,654 |
| 2023-01-30 | $12.27 | $12.32 | $12.25 | $12.26 | $12.26 | 35,646 |
| 2023-01-27 | $12.26 | $12.31 | $12.22 | $12.29 | $12.29 | 82,297 |
| 2023-01-26 | $12.41 | $12.43 | $12.32 | $12.36 | $12.36 | 46,518 |
| 2023-01-25 | $12.35 | $12.45 | $12.33 | $12.43 | $12.43 | 57,327 |
| 2023-01-24 | $12.48 | $12.55 | $12.26 | $12.45 | $12.45 | 56,957 |
| 2023-01-23 | $12.50 | $12.65 | $12.43 | $12.46 | $12.46 | 38,500 |
| 2023-01-20 | $12.42 | $12.56 | $12.38 | $12.52 | $12.52 | 61,148 |
| 2023-01-19 | $12.27 | $12.53 | $12.27 | $12.45 | $12.45 | 82,477 |
| 2023-01-18 | $12.24 | $12.37 | $12.24 | $12.29 | $12.29 | 35,747 |
| 2023-01-17 | $12.24 | $12.28 | $12.17 | $12.18 | $12.18 | 34,143 |
| 2023-01-13 | $12.30 | $12.41 | $12.22 | $12.23 | $12.23 | 83,337 |
| 2023-01-12 | $12.19 | $12.33 | $12.17 | $12.33 | $12.33 | 50,105 |
| 2023-01-11 | $12.24 | $12.28 | $12.15 | $12.17 | $12.13 | 96,497 |
| 2023-01-10 | $12.21 | $12.28 | $12.16 | $12.20 | $12.16 | 21,659 |
| 2023-01-09 | $12.18 | $12.28 | $12.17 | $12.24 | $12.20 | 43,229 |
| 2023-01-06 | $11.81 | $12.11 | $11.81 | $12.10 | $12.06 | 144,187 |
| 2023-01-05 | $11.81 | $11.87 | $11.77 | $11.84 | $11.80 | 46,488 |
| 2023-01-04 | $11.83 | $11.95 | $11.83 | $11.85 | $11.81 | 80,052 |
| 2023-01-03 | $11.72 | $11.80 | $11.67 | $11.78 | $11.74 | 46,127 |
| 2022-12-30 | $11.45 | $11.66 | $11.38 | $11.66 | $11.66 | 216,573 |
| 2022-12-29 | $11.47 | $11.59 | $11.47 | $11.50 | $11.50 | 186,954 |
| 2022-12-28 | $11.47 | $11.51 | $11.40 | $11.44 | $11.44 | 177,794 |
| 2022-12-27 | $11.55 | $11.63 | $11.38 | $11.45 | $11.45 | 172,311 |
| 2022-12-23 | $11.62 | $11.69 | $11.59 | $11.61 | $11.61 | 67,840 |
| 2022-12-22 | $11.60 | $11.68 | $11.60 | $11.66 | $11.66 | 150,594 |
| 2022-12-21 | $11.70 | $11.77 | $11.60 | $11.67 | $11.67 | 167,699 |
| 2022-12-20 | $11.72 | $11.80 | $11.70 | $11.70 | $11.70 | 119,924 |
| 2022-12-19 | $11.79 | $11.83 | $11.73 | $11.80 | $11.80 | 159,866 |
| 2022-12-16 | $12.00 | $12.07 | $11.80 | $11.81 | $11.81 | 148,041 |
| 2022-12-15 | $12.20 | $12.26 | $12.09 | $12.13 | $12.13 | 89,364 |
| 2022-12-14 | $12.27 | $12.29 | $12.22 | $12.25 | $12.21 | 77,985 |
| 2022-12-13 | $12.42 | $12.50 | $12.18 | $12.22 | $12.18 | 141,902 |
| 2022-12-12 | $12.35 | $12.40 | $12.32 | $12.33 | $12.28 | 39,010 |
| 2022-12-09 | $12.27 | $12.34 | $12.22 | $12.31 | $12.27 | 79,510 |
| 2022-12-08 | $12.43 | $12.47 | $12.33 | $12.34 | $12.29 | 70,940 |
| 2022-12-07 | $12.58 | $12.65 | $12.43 | $12.44 | $12.44 | 94,350 |
| 2022-12-06 | $12.63 | $12.69 | $12.58 | $12.61 | $12.61 | 48,065 |
| 2022-12-05 | $12.61 | $12.72 | $12.59 | $12.59 | $12.59 | 57,465 |
| 2022-12-02 | $12.81 | $12.87 | $12.53 | $12.72 | $12.72 | 149,524 |
| 2022-12-01 | $12.88 | $12.90 | $12.79 | $12.81 | $12.81 | 108,858 |
| 2022-11-30 | $12.60 | $12.81 | $12.60 | $12.81 | $12.81 | 61,087 |
| 2022-11-29 | $12.56 | $12.63 | $12.54 | $12.62 | $12.62 | 116,748 |
| 2022-11-28 | $12.57 | $12.58 | $12.52 | $12.55 | $12.55 | 80,762 |
| 2022-11-25 | $12.46 | $12.54 | $12.46 | $12.53 | $12.53 | 32,692 |
| 2022-11-23 | $12.40 | $12.49 | $12.38 | $12.46 | $12.46 | 86,287 |
| 2022-11-22 | $12.16 | $12.37 | $12.12 | $12.37 | $12.37 | 68,724 |
| 2022-11-21 | $11.96 | $12.11 | $11.96 | $12.11 | $12.11 | 108,267 |
| 2022-11-18 | $11.90 | $11.96 | $11.77 | $11.96 | $11.96 | 63,545 |
| 2022-11-17 | $11.75 | $11.92 | $11.69 | $11.86 | $11.86 | 53,365 |
| 2022-11-16 | $11.50 | $11.80 | $11.50 | $11.80 | $11.80 | 114,872 |
| 2022-11-15 | $11.44 | $11.56 | $11.43 | $11.45 | $11.45 | 81,811 |
| 2022-11-14 | $11.56 | $11.61 | $11.29 | $11.29 | $11.29 | 49,489 |
| 2022-11-11 | $11.74 | $11.84 | $11.65 | $11.66 | $11.60 | 72,067 |
| 2022-11-10 | $11.29 | $11.69 | $11.29 | $11.69 | $11.69 | 105,491 |
| 2022-11-09 | $11.08 | $11.18 | $11.06 | $11.06 | $11.06 | 59,509 |
| 2022-11-08 | $11.15 | $11.24 | $11.05 | $11.12 | $11.12 | 82,363 |
| 2022-11-07 | $11.19 | $11.23 | $11.10 | $11.12 | $11.12 | 59,486 |
| 2022-11-04 | $11.07 | $11.22 | $11.03 | $11.21 | $11.21 | 55,235 |
| 2022-11-03 | $10.93 | $11.03 | $10.84 | $10.97 | $10.97 | 81,932 |
| 2022-11-02 | $10.88 | $11.12 | $10.83 | $11.07 | $11.07 | 119,216 |
| 2022-11-01 | $10.93 | $10.95 | $10.85 | $10.88 | $10.88 | 87,604 |
| 2022-10-31 | $10.86 | $10.92 | $10.82 | $10.86 | $10.86 | 53,693 |
| 2022-10-28 | $10.83 | $11.14 | $10.80 | $10.90 | $10.90 | 148,284 |
| 2022-10-27 | $11.02 | $11.08 | $10.75 | $10.86 | $10.86 | 129,457 |
| 2022-10-26 | $11.00 | $11.11 | $11.00 | $11.05 | $11.05 | 68,859 |
| 2022-10-25 | $11.15 | $11.27 | $10.96 | $11.00 | $11.00 | 110,941 |
| 2022-10-24 | $11.37 | $11.45 | $11.10 | $11.11 | $11.11 | 101,851 |
| 2022-10-21 | $11.69 | $11.72 | $11.49 | $11.51 | $11.51 | 91,060 |
| 2022-10-20 | $11.86 | $11.90 | $11.75 | $11.79 | $11.79 | 43,834 |
| 2022-10-19 | $11.90 | $11.95 | $11.81 | $11.86 | $11.86 | 56,993 |
| 2022-10-18 | $12.00 | $12.05 | $11.88 | $12.01 | $12.01 | 61,549 |
| 2022-10-17 | $12.03 | $12.05 | $11.91 | $11.96 | $11.96 | 45,249 |
| 2022-10-14 | $12.10 | $12.10 | $11.92 | $11.93 | $11.93 | 39,374 |
| 2022-10-13 | $12.01 | $12.15 | $11.89 | $12.09 | $12.09 | 96,875 |
| 2022-10-12 | $12.14 | $12.21 | $12.12 | $12.14 | $12.09 | 23,870 |
| 2022-10-11 | $12.18 | $12.32 | $12.15 | $12.17 | $12.17 | 40,850 |
| 2022-10-10 | $12.25 | $12.30 | $12.08 | $12.19 | $12.19 | 90,280 |
| 2022-10-07 | $12.23 | $12.40 | $12.20 | $12.31 | $12.31 | 37,645 |
| 2022-10-06 | $12.50 | $12.66 | $12.24 | $12.27 | $12.27 | 68,165 |
| 2022-10-05 | $12.81 | $12.94 | $12.50 | $12.50 | $12.50 | 72,064 |
| 2022-10-04 | $12.70 | $13.31 | $12.69 | $13.01 | $13.01 | 72,789 |
| 2022-10-03 | $12.62 | $13.00 | $12.53 | $12.76 | $12.76 | 52,436 |
| 2022-09-30 | $12.66 | $12.66 | $12.51 | $12.52 | $12.52 | 40,872 |
| 2022-09-29 | $12.48 | $12.86 | $12.45 | $12.62 | $12.62 | 39,394 |
| 2022-09-28 | $12.63 | $12.76 | $12.41 | $12.62 | $12.62 | 58,765 |
| 2022-09-27 | $12.59 | $12.88 | $12.58 | $12.58 | $12.58 | 57,506 |
| 2022-09-26 | $12.86 | $12.96 | $12.57 | $12.69 | $12.69 | 53,986 |
| 2022-09-23 | $13.44 | $13.71 | $12.76 | $12.82 | $12.82 | 86,523 |
| 2022-09-22 | $13.50 | $13.68 | $13.39 | $13.44 | $13.44 | 31,350 |
| 2022-09-21 | $13.73 | $13.73 | $13.50 | $13.50 | $13.50 | 28,963 |
| 2022-09-20 | $13.79 | $13.85 | $13.61 | $13.75 | $13.75 | 31,549 |
| 2022-09-19 | $13.97 | $14.08 | $13.78 | $13.92 | $13.92 | 20,384 |
| 2022-09-16 | $14.20 | $14.56 | $14.01 | $14.09 | $14.09 | 25,525 |
| 2022-09-15 | $14.77 | $14.86 | $14.11 | $14.12 | $14.12 | 39,852 |
| 2022-09-14 | $14.84 | $15.04 | $14.68 | $14.69 | $14.69 | 18,579 |
| 2022-09-13 | $15.03 | $15.28 | $14.84 | $15.02 | $14.95 | 28,791 |
| 2022-09-12 | $15.15 | $15.30 | $15.03 | $15.13 | $15.13 | 33,724 |
| 2022-09-09 | $14.93 | $15.13 | $14.75 | $15.03 | $15.03 | 36,447 |
| 2022-09-08 | $14.81 | $15.09 | $14.76 | $14.76 | $14.76 | 8,387 |
| 2022-09-07 | $14.75 | $14.95 | $14.62 | $14.86 | $14.86 | 30,932 |
| 2022-09-06 | $14.99 | $15.27 | $14.52 | $14.72 | $14.72 | 38,051 |
| 2022-09-02 | $14.86 | $15.12 | $14.73 | $14.90 | $14.90 | 23,390 |
| 2022-09-01 | $15.08 | $15.08 | $14.70 | $14.84 | $14.84 | 48,251 |
| 2022-08-31 | $15.12 | $15.21 | $15.04 | $15.14 | $15.14 | 22,862 |
| 2022-08-30 | $15.25 | $15.81 | $15.10 | $15.12 | $15.12 | 27,300 |
| 2022-08-29 | $15.52 | $15.52 | $15.33 | $15.33 | $15.33 | 51,574 |
| 2022-08-26 | $15.65 | $15.81 | $15.50 | $15.57 | $15.57 | 27,238 |
| 2022-08-25 | $15.46 | $15.67 | $15.42 | $15.64 | $15.64 | 12,624 |
| 2022-08-24 | $15.60 | $15.61 | $15.41 | $15.51 | $15.51 | 8,399 |
| 2022-08-23 | $15.45 | $15.60 | $15.39 | $15.56 | $15.56 | 15,392 |
| 2022-08-22 | $15.57 | $15.64 | $15.37 | $15.40 | $15.40 | 17,536 |
| 2022-08-19 | $15.75 | $15.75 | $15.48 | $15.49 | $15.49 | 33,317 |
| 2022-08-18 | $15.78 | $15.95 | $15.68 | $15.85 | $15.85 | 12,776 |
| 2022-08-17 | $15.88 | $15.89 | $15.66 | $15.74 | $15.74 | 34,055 |
| 2022-08-16 | $16.11 | $16.12 | $15.65 | $15.89 | $15.89 | 39,534 |
| 2022-08-15 | $16.19 | $16.19 | $16.02 | $16.18 | $16.18 | 21,329 |
| 2022-08-12 | $16.19 | $16.32 | $16.07 | $16.19 | $16.19 | 36,391 |
| 2022-08-11 | $16.25 | $16.34 | $16.08 | $16.12 | $16.05 | 28,535 |
| 2022-08-10 | $15.80 | $16.17 | $15.79 | $16.13 | $16.06 | 59,865 |
| 2022-08-09 | $15.75 | $15.80 | $15.68 | $15.76 | $15.69 | 20,135 |
| 2022-08-08 | $15.54 | $15.73 | $15.43 | $15.70 | $15.63 | 27,463 |
| 2022-08-05 | $15.30 | $15.46 | $15.29 | $15.38 | $15.32 | 51,548 |
| 2022-08-04 | $15.32 | $15.45 | $15.32 | $15.36 | $15.30 | 28,060 |
| 2022-08-03 | $15.26 | $15.33 | $15.00 | $15.32 | $15.26 | 31,125 |
| 2022-08-02 | $14.97 | $15.35 | $14.92 | $15.25 | $15.19 | 53,993 |
| 2022-08-01 | $14.72 | $14.96 | $14.69 | $14.92 | $14.86 | 49,389 |
| 2022-07-29 | $14.44 | $14.67 | $14.42 | $14.61 | $14.55 | 48,723 |
| 2022-07-28 | $14.19 | $14.39 | $14.19 | $14.38 | $14.32 | 44,485 |
| 2022-07-27 | $14.14 | $14.20 | $14.08 | $14.09 | $14.03 | 38,413 |
| 2022-07-26 | $14.11 | $14.14 | $13.93 | $14.07 | $14.01 | 40,703 |
| 2022-07-25 | $14.08 | $14.20 | $13.96 | $14.05 | $13.99 | 35,175 |
| 2022-07-22 | $14.31 | $14.31 | $14.08 | $14.17 | $14.11 | 35,735 |
| 2022-07-21 | $14.00 | $14.20 | $14.00 | $14.20 | $14.14 | 42,342 |
| 2022-07-20 | $14.07 | $14.13 | $13.95 | $14.00 | $13.94 | 46,886 |
| 2022-07-19 | $14.07 | $14.14 | $13.95 | $14.04 | $13.98 | 43,241 |
| 2022-07-18 | $14.27 | $14.43 | $13.95 | $13.98 | $13.92 | 78,979 |
| 2022-07-15 | $14.14 | $14.24 | $14.05 | $14.24 | $14.18 | 23,072 |
| 2022-07-14 | $13.90 | $14.08 | $13.78 | $14.02 | $13.96 | 68,546 |
| 2022-07-13 | $14.00 | $14.24 | $13.95 | $14.10 | $13.97 | 40,903 |
| 2022-07-12 | $14.20 | $14.34 | $14.02 | $14.15 | $14.02 | 53,494 |
| 2022-07-11 | $14.14 | $14.22 | $14.06 | $14.20 | $14.07 | 50,699 |
| 2022-07-08 | $14.14 | $14.18 | $14.03 | $14.11 | $13.98 | 46,070 |
| 2022-07-07 | $14.19 | $14.23 | $13.99 | $14.14 | $14.01 | 77,459 |
| 2022-07-06 | $14.20 | $14.26 | $14.02 | $14.12 | $13.99 | 36,030 |
| 2022-07-05 | $13.85 | $14.19 | $13.79 | $14.15 | $14.02 | 48,158 |
| 2022-07-01 | $13.70 | $13.85 | $13.70 | $13.82 | $13.70 | 44,363 |
| 2022-06-30 | $13.62 | $13.74 | $13.52 | $13.60 | $13.48 | 73,458 |
| 2022-06-29 | $13.61 | $13.78 | $13.46 | $13.58 | $13.46 | 90,093 |
| 2022-06-28 | $13.48 | $13.57 | $13.45 | $13.50 | $13.38 | 38,756 |
| 2022-06-27 | $13.60 | $13.60 | $13.39 | $13.48 | $13.36 | 41,080 |
| 2022-06-24 | $13.37 | $13.60 | $13.35 | $13.50 | $13.38 | 59,278 |
| 2022-06-23 | $13.29 | $13.50 | $13.24 | $13.34 | $13.22 | 72,945 |
| 2022-06-22 | $13.05 | $13.32 | $13.05 | $13.25 | $13.13 | 59,545 |
| 2022-06-21 | $13.49 | $13.55 | $13.04 | $13.05 | $12.93 | 164,247 |
| 2022-06-17 | $13.50 | $13.69 | $13.32 | $13.48 | $13.36 | 109,601 |
| 2022-06-16 | $13.83 | $14.01 | $13.33 | $13.38 | $13.26 | 69,330 |
| 2022-06-15 | $13.95 | $14.17 | $13.87 | $13.91 | $13.78 | 29,780 |
| 2022-06-14 | $13.92 | $14.44 | $13.86 | $13.96 | $13.83 | 63,530 |
| 2022-06-13 | $14.30 | $14.34 | $13.95 | $13.95 | $13.76 | 109,221 |
| 2022-06-10 | $14.50 | $14.60 | $14.35 | $14.35 | $14.15 | 44,178 |
| 2022-06-09 | $14.85 | $14.86 | $14.55 | $14.60 | $14.40 | 71,561 |
| 2022-06-08 | $15.13 | $15.16 | $14.89 | $14.92 | $14.71 | 31,578 |
| 2022-06-07 | $15.45 | $15.67 | $15.02 | $15.07 | $14.86 | 72,043 |
| 2022-06-06 | $15.70 | $15.72 | $15.43 | $15.46 | $15.25 | 37,372 |
| 2022-06-03 | $15.54 | $15.69 | $15.30 | $15.43 | $15.22 | 35,567 |
| 2022-06-02 | $15.41 | $15.70 | $15.30 | $15.55 | $15.34 | 40,331 |
| 2022-06-01 | $15.42 | $15.44 | $15.16 | $15.24 | $15.03 | 38,429 |
| 2022-05-31 | $15.29 | $15.39 | $15.12 | $15.31 | $15.10 | 14,061 |
| 2022-05-27 | $15.06 | $15.39 | $15.06 | $15.29 | $15.08 | 51,559 |
| 2022-05-26 | $15.19 | $15.19 | $15.02 | $15.03 | $14.82 | 29,797 |
| 2022-05-25 | $15.07 | $15.20 | $15.04 | $15.09 | $14.88 | 31,991 |
| 2022-05-24 | $15.05 | $15.26 | $15.02 | $15.03 | $14.82 | 26,274 |
| 2022-05-23 | $14.86 | $15.20 | $14.86 | $15.00 | $14.79 | 47,226 |
| 2022-05-20 | $15.02 | $15.19 | $14.83 | $14.88 | $14.67 | 43,997 |
| 2022-05-19 | $14.98 | $15.35 | $14.90 | $14.95 | $14.74 | 24,845 |
| 2022-05-18 | $15.49 | $15.49 | $14.90 | $15.06 | $14.85 | 90,968 |
| 2022-05-17 | $15.63 | $15.80 | $15.39 | $15.63 | $15.41 | 36,777 |
| 2022-05-16 | $15.53 | $15.84 | $15.26 | $15.65 | $15.43 | 39,531 |
| 2022-05-13 | $15.30 | $15.95 | $14.91 | $15.59 | $15.37 | 92,356 |
| 2022-05-12 | $15.65 | $15.98 | $15.25 | $15.37 | $15.09 | 67,414 |
| 2022-05-11 | $16.45 | $16.45 | $15.60 | $15.62 | $15.34 | 86,669 |
| 2022-05-10 | $15.44 | $16.79 | $15.41 | $16.53 | $16.23 | 213,075 |
| 2022-05-09 | $15.35 | $16.05 | $15.08 | $15.36 | $15.08 | 178,697 |
| 2022-05-06 | $14.87 | $15.55 | $14.79 | $15.35 | $15.07 | 109,851 |
| 2022-05-05 | $15.15 | $15.58 | $14.72 | $14.83 | $14.56 | 93,997 |
| 2022-05-04 | $15.20 | $15.41 | $14.97 | $15.23 | $14.95 | 65,629 |
| 2022-05-03 | $15.49 | $15.62 | $15.04 | $15.08 | $14.81 | 54,354 |
| 2022-05-02 | $15.23 | $15.71 | $15.20 | $15.44 | $15.16 | 97,795 |
| 2022-04-29 | $15.10 | $15.15 | $14.90 | $15.14 | $14.87 | 45,138 |
| 2022-04-28 | $15.11 | $15.27 | $14.77 | $15.11 | $14.84 | 67,046 |
| 2022-04-27 | $14.66 | $15.14 | $14.66 | $15.09 | $14.82 | 89,860 |
| 2022-04-26 | $14.72 | $15.13 | $14.49 | $14.76 | $14.49 | 113,079 |
| 2022-04-25 | $14.56 | $14.80 | $14.50 | $14.64 | $14.38 | 93,531 |
| 2022-04-22 | $14.45 | $14.67 | $14.43 | $14.56 | $14.30 | 64,540 |
| 2022-04-21 | $14.30 | $14.45 | $14.30 | $14.41 | $14.15 | 75,330 |
| 2022-04-20 | $13.83 | $14.24 | $13.79 | $14.24 | $13.98 | 109,541 |
| 2022-04-19 | $13.82 | $13.84 | $13.66 | $13.84 | $13.59 | 80,630 |
| 2022-04-18 | $13.56 | $13.85 | $13.40 | $13.78 | $13.53 | 142,514 |
| 2022-04-14 | $13.73 | $13.85 | $13.63 | $13.64 | $13.39 | 73,373 |
| 2022-04-13 | $13.96 | $13.98 | $13.78 | $13.85 | $13.60 | 69,184 |
| 2022-04-12 | $13.95 | $14.05 | $13.85 | $13.95 | $13.63 | 79,313 |
| 2022-04-11 | $14.10 | $14.13 | $13.80 | $13.85 | $13.53 | 75,455 |
| 2022-04-08 | $14.08 | $14.12 | $13.95 | $14.05 | $13.73 | 74,956 |
| 2022-04-07 | $14.23 | $14.23 | $14.03 | $14.06 | $13.74 | 93,168 |
| 2022-04-06 | $14.10 | $14.27 | $14.00 | $14.15 | $13.83 | 86,430 |
| 2022-04-05 | $14.34 | $14.37 | $14.04 | $14.05 | $13.73 | 113,554 |
| 2022-04-04 | $14.40 | $14.49 | $14.26 | $14.37 | $14.04 | 69,502 |
| 2022-04-01 | $14.35 | $14.45 | $14.30 | $14.41 | $14.08 | 73,692 |
| 2022-03-31 | $14.24 | $14.43 | $14.15 | $14.38 | $14.05 | 86,311 |
| 2022-03-30 | $14.29 | $14.35 | $14.08 | $14.20 | $13.88 | 208,752 |
| 2022-03-29 | $14.20 | $14.36 | $14.03 | $14.20 | $13.88 | 111,533 |
| 2022-03-28 | $14.64 | $14.64 | $14.18 | $14.18 | $13.86 | 136,599 |
| 2022-03-25 | $14.71 | $14.79 | $14.50 | $14.64 | $14.31 | 59,347 |
| 2022-03-24 | $15.08 | $15.20 | $14.60 | $14.73 | $14.39 | 103,397 |
| 2022-03-23 | $15.01 | $15.26 | $14.87 | $15.10 | $14.75 | 93,598 |
| 2022-03-22 | $15.44 | $15.48 | $14.92 | $14.99 | $14.65 | 49,193 |
| 2022-03-21 | $15.73 | $15.75 | $15.21 | $15.40 | $15.05 | 39,970 |
| 2022-03-18 | $15.69 | $15.79 | $15.43 | $15.68 | $15.32 | 15,778 |
| 2022-03-17 | $15.42 | $15.58 | $15.31 | $15.46 | $15.11 | 21,037 |
| 2022-03-16 | $15.45 | $15.45 | $14.99 | $15.33 | $14.98 | 62,214 |
| 2022-03-15 | $15.21 | $15.39 | $15.04 | $15.04 | $14.70 | 36,551 |
| 2022-03-14 | $15.25 | $15.25 | $14.95 | $15.02 | $14.68 | 52,061 |
| 2022-03-11 | $15.42 | $15.55 | $15.11 | $15.20 | $14.79 | 49,266 |
| 2022-03-10 | $15.84 | $16.05 | $15.37 | $15.41 | $14.99 | 66,468 |
| 2022-03-09 | $16.38 | $16.44 | $15.76 | $15.89 | $15.46 | 65,160 |
| 2022-03-08 | $16.31 | $16.55 | $16.01 | $16.26 | $15.82 | 79,396 |
| 2022-03-07 | $16.74 | $16.75 | $16.30 | $16.35 | $15.90 | 21,086 |
| 2022-03-04 | $16.58 | $16.78 | $16.42 | $16.76 | $16.30 | 43,558 |
| 2022-03-03 | $16.51 | $16.62 | $16.19 | $16.54 | $16.09 | 28,198 |
| 2022-03-02 | $16.17 | $16.53 | $16.11 | $16.51 | $16.06 | 59,014 |
| 2022-03-01 | $15.78 | $16.14 | $15.64 | $16.14 | $15.70 | 53,496 |
| 2022-02-28 | $15.39 | $15.63 | $15.39 | $15.63 | $15.20 | 72,067 |
| 2022-02-25 | $15.50 | $15.50 | $15.31 | $15.34 | $14.92 | 55,300 |
| 2022-02-24 | $15.57 | $15.57 | $15.29 | $15.48 | $15.06 | 67,644 |
| 2022-02-23 | $15.54 | $15.60 | $15.49 | $15.56 | $15.14 | 41,407 |
| 2022-02-22 | $15.40 | $15.68 | $15.31 | $15.54 | $15.12 | 135,175 |
| 2022-02-18 | $15.60 | $15.60 | $15.43 | $15.47 | $15.05 | 31,905 |
| 2022-02-17 | $15.36 | $15.55 | $15.36 | $15.48 | $15.06 | 24,723 |
| 2022-02-16 | $15.32 | $15.39 | $15.15 | $15.35 | $14.93 | 28,754 |
| 2022-02-15 | $15.34 | $15.35 | $15.19 | $15.24 | $14.82 | 59,461 |
| 2022-02-14 | $15.48 | $15.52 | $15.22 | $15.24 | $14.82 | 53,470 |
| 2022-02-11 | $15.77 | $15.80 | $15.51 | $15.55 | $15.06 | 74,885 |
| 2022-02-10 | $15.87 | $15.87 | $15.68 | $15.70 | $15.20 | 28,619 |
| 2022-02-09 | $15.83 | $15.89 | $15.76 | $15.84 | $15.34 | 54,825 |
| 2022-02-08 | $15.80 | $15.90 | $15.73 | $15.78 | $15.28 | 63,576 |
| 2022-02-07 | $15.88 | $15.97 | $15.85 | $15.91 | $15.41 | 25,860 |
| 2022-02-04 | $15.85 | $15.99 | $15.69 | $15.73 | $15.23 | 80,854 |
| 2022-02-03 | $15.84 | $16.12 | $15.84 | $15.86 | $15.36 | 98,713 |
| 2022-02-02 | $16.08 | $16.19 | $16.03 | $16.05 | $15.54 | 35,376 |
| 2022-02-01 | $15.93 | $16.11 | $15.93 | $16.06 | $15.55 | 35,493 |
| 2022-01-31 | $15.87 | $16.04 | $15.85 | $15.92 | $15.42 | 87,590 |
| 2022-01-28 | $15.90 | $16.02 | $15.79 | $16.00 | $15.49 | 58,617 |
| 2022-01-27 | $16.06 | $16.18 | $15.93 | $15.96 | $15.46 | 29,095 |
| 2022-01-26 | $15.94 | $16.17 | $15.94 | $16.04 | $15.53 | 50,599 |
| 2022-01-25 | $15.73 | $16.08 | $15.72 | $15.94 | $15.44 | 79,267 |
| 2022-01-24 | $15.94 | $16.10 | $15.53 | $15.86 | $15.36 | 179,481 |
| 2022-01-21 | $16.38 | $16.71 | $16.15 | $16.21 | $15.70 | 116,279 |
| 2022-01-20 | $16.53 | $16.87 | $16.45 | $16.59 | $16.07 | 92,619 |
| 2022-01-19 | $16.99 | $17.02 | $16.45 | $16.53 | $16.01 | 91,292 |
| 2022-01-18 | $17.66 | $17.74 | $16.94 | $16.98 | $16.44 | 79,345 |
| 2022-01-14 | $18.05 | $18.05 | $17.60 | $17.66 | $17.10 | 35,183 |
| 2022-01-13 | $17.82 | $18.16 | $17.82 | $18.14 | $17.57 | 35,481 |
| 2022-01-12 | $18.20 | $18.20 | $17.78 | $17.94 | $17.31 | 17,784 |
| 2022-01-11 | $18.37 | $18.56 | $18.01 | $18.20 | $17.55 | 57,621 |
| 2022-01-10 | $17.69 | $17.87 | $17.57 | $17.83 | $17.20 | 20,861 |
| 2022-01-07 | $17.42 | $17.64 | $17.36 | $17.58 | $16.96 | 28,735 |
| 2022-01-06 | $17.39 | $17.62 | $17.27 | $17.36 | $16.75 | 52,797 |
| 2022-01-05 | $17.26 | $17.41 | $17.26 | $17.40 | $16.79 | 46,827 |
| 2022-01-04 | $17.39 | $17.44 | $17.20 | $17.34 | $16.73 | 56,452 |
| 2022-01-03 | $17.40 | $17.45 | $17.30 | $17.43 | $16.82 | 60,197 |
| 2021-12-31 | $17.18 | $17.42 | $17.18 | $17.35 | $16.74 | 45,779 |
| 2021-12-30 | $17.18 | $17.30 | $17.07 | $17.22 | $16.61 | 38,992 |
| 2021-12-29 | $17.29 | $17.29 | $17.06 | $17.19 | $16.58 | 60,836 |
| 2021-12-28 | $17.21 | $17.24 | $17.19 | $17.22 | $16.61 | 19,166 |
| 2021-12-27 | $17.26 | $17.33 | $17.20 | $17.21 | $16.60 | 45,564 |
| 2021-12-23 | $17.21 | $17.32 | $17.19 | $17.32 | $16.71 | 72,707 |
| 2021-12-22 | $17.29 | $17.35 | $17.20 | $17.23 | $16.62 | 32,478 |
| 2021-12-21 | $17.28 | $17.40 | $17.18 | $17.32 | $16.71 | 57,568 |
| 2021-12-20 | $17.28 | $17.39 | $17.21 | $17.30 | $16.69 | 40,105 |
| 2021-12-17 | $17.38 | $17.54 | $17.32 | $17.44 | $16.83 | 42,427 |
| 2021-12-16 | $17.23 | $17.47 | $17.23 | $17.39 | $16.78 | 19,592 |
| 2021-12-15 | $17.38 | $17.49 | $17.30 | $17.35 | $16.67 | 74,003 |
| 2021-12-14 | $17.38 | $17.45 | $17.31 | $17.43 | $16.75 | 48,557 |
| 2021-12-13 | $17.31 | $17.49 | $17.31 | $17.45 | $16.77 | 69,347 |
| 2021-12-10 | $17.33 | $17.43 | $17.31 | $17.41 | $16.73 | 35,116 |
| 2021-12-09 | $17.19 | $17.34 | $17.19 | $17.31 | $16.64 | 35,233 |
| 2021-12-08 | $17.12 | $17.24 | $17.09 | $17.20 | $16.53 | 28,067 |
| 2021-12-07 | $16.88 | $17.11 | $16.85 | $17.09 | $16.42 | 66,996 |
| 2021-12-06 | $16.91 | $16.99 | $16.81 | $16.85 | $16.19 | 51,753 |
| 2021-12-03 | $16.99 | $17.07 | $16.85 | $17.01 | $16.35 | 51,708 |
| 2021-12-02 | $17.12 | $17.12 | $16.97 | $16.97 | $16.31 | 48,377 |
| 2021-12-01 | $17.17 | $17.33 | $17.10 | $17.12 | $16.45 | 70,329 |
| 2021-11-30 | $17.00 | $17.30 | $16.95 | $17.22 | $16.55 | 55,932 |
| 2021-11-29 | $17.12 | $17.18 | $16.75 | $17.04 | $16.38 | 88,413 |
| 2021-11-26 | $17.08 | $17.35 | $17.00 | $17.15 | $16.48 | 38,269 |
| 2021-11-24 | $17.20 | $17.34 | $17.06 | $17.23 | $16.56 | 30,912 |
| 2021-11-23 | $17.45 | $17.45 | $17.07 | $17.26 | $16.59 | 34,436 |
| 2021-11-22 | $17.41 | $17.49 | $17.36 | $17.44 | $16.76 | 21,349 |
| 2021-11-19 | $17.38 | $17.50 | $17.37 | $17.43 | $16.75 | 22,458 |
| 2021-11-18 | $17.30 | $17.48 | $17.30 | $17.42 | $16.74 | 40,240 |
| 2021-11-17 | $17.28 | $17.35 | $17.24 | $17.32 | $16.64 | 12,929 |
| 2021-11-16 | $17.30 | $17.40 | $17.25 | $17.27 | $16.60 | 51,217 |
| 2021-11-15 | $17.32 | $17.41 | $17.30 | $17.31 | $16.64 | 20,579 |
| 2021-11-12 | $17.30 | $17.39 | $17.27 | $17.35 | $16.67 | 22,147 |
| 2021-11-11 | $17.35 | $17.35 | $17.26 | $17.33 | $16.59 | 17,484 |
| 2021-11-10 | $17.41 | $17.43 | $17.26 | $17.35 | $16.61 | 43,474 |
| 2021-11-09 | $17.44 | $17.46 | $17.26 | $17.41 | $16.67 | 38,216 |
| 2021-11-08 | $17.38 | $17.44 | $17.33 | $17.39 | $16.65 | 40,628 |
| 2021-11-05 | $17.20 | $17.41 | $17.20 | $17.39 | $16.65 | 53,384 |
| 2021-11-04 | $17.05 | $17.20 | $17.04 | $17.15 | $16.42 | 51,483 |
| 2021-11-03 | $17.11 | $17.17 | $16.93 | $17.03 | $16.30 | 83,959 |
| 2021-11-02 | $17.06 | $17.20 | $17.06 | $17.11 | $16.38 | 72,869 |
| 2021-11-01 | $17.15 | $17.20 | $17.00 | $17.05 | $16.32 | 69,820 |
| 2021-10-29 | $17.09 | $17.24 | $17.08 | $17.13 | $16.40 | 45,754 |
| 2021-10-28 | $17.17 | $17.28 | $17.06 | $17.17 | $16.44 | 36,496 |
| 2021-10-27 | $17.35 | $17.37 | $17.15 | $17.17 | $16.44 | 48,816 |
| 2021-10-26 | $17.35 | $17.58 | $17.14 | $17.46 | $16.71 | 28,272 |
| 2021-10-25 | $17.57 | $17.65 | $17.36 | $17.43 | $16.69 | 32,938 |
| 2021-10-22 | $17.76 | $17.91 | $17.61 | $17.66 | $16.91 | 20,863 |
| 2021-10-21 | $17.70 | $17.80 | $17.44 | $17.70 | $16.94 | 14,042 |
| 2021-10-20 | $17.63 | $17.80 | $17.63 | $17.75 | $16.99 | 23,290 |
| 2021-10-19 | $17.69 | $17.80 | $17.67 | $17.70 | $16.94 | 27,136 |
| 2021-10-18 | $18.35 | $18.35 | $17.61 | $17.77 | $17.01 | 42,963 |
| 2021-10-15 | $18.28 | $18.72 | $18.17 | $18.36 | $17.58 | 26,217 |
| 2021-10-14 | $18.22 | $18.37 | $17.90 | $18.37 | $17.59 | 20,113 |
| 2021-10-13 | $17.68 | $18.29 | $17.60 | $18.29 | $17.44 | 24,441 |
| 2021-10-12 | $17.44 | $17.86 | $17.30 | $17.70 | $16.88 | 35,348 |
| 2021-10-11 | $17.30 | $17.50 | $17.21 | $17.44 | $16.63 | 20,359 |
| 2021-10-08 | $17.21 | $17.54 | $17.16 | $17.35 | $16.55 | 31,293 |
| 2021-10-07 | $17.17 | $17.32 | $17.16 | $17.26 | $16.46 | 27,930 |
| 2021-10-06 | $17.22 | $17.25 | $17.19 | $17.22 | $16.42 | 14,417 |
| 2021-10-05 | $17.19 | $17.37 | $17.19 | $17.25 | $16.45 | 32,829 |
| 2021-10-04 | $17.19 | $17.35 | $17.15 | $17.26 | $16.46 | 34,676 |
| 2021-10-01 | $17.35 | $17.45 | $17.28 | $17.28 | $16.48 | 26,396 |
| 2021-09-30 | $17.50 | $17.53 | $17.09 | $17.26 | $16.46 | 25,138 |
| 2021-09-29 | $17.55 | $17.74 | $17.33 | $17.43 | $16.62 | 24,568 |
| 2021-09-28 | $17.85 | $17.90 | $17.52 | $17.56 | $16.75 | 37,778 |
| 2021-09-27 | $18.12 | $18.21 | $17.82 | $17.84 | $17.01 | 38,336 |
| 2021-09-24 | $18.22 | $18.22 | $18.01 | $18.13 | $17.29 | 17,073 |
| 2021-09-23 | $18.16 | $18.29 | $18.10 | $18.20 | $17.36 | 18,723 |
| 2021-09-22 | $18.18 | $18.53 | $18.11 | $18.21 | $17.37 | 38,036 |
| 2021-09-21 | $18.16 | $18.31 | $18.16 | $18.21 | $17.37 | 21,338 |
| 2021-09-20 | $18.28 | $18.41 | $18.16 | $18.17 | $17.33 | 20,714 |
| 2021-09-17 | $18.27 | $18.58 | $18.25 | $18.57 | $17.71 | 9,097 |
| 2021-09-16 | $18.23 | $18.36 | $18.20 | $18.32 | $17.47 | 30,762 |
| 2021-09-15 | $18.27 | $18.39 | $18.20 | $18.31 | $17.46 | 35,422 |
| 2021-09-14 | $18.38 | $18.42 | $18.17 | $18.35 | $17.50 | 19,704 |
| 2021-09-13 | $18.67 | $18.67 | $18.46 | $18.50 | $17.58 | 20,108 |
| 2021-09-10 | $18.60 | $18.75 | $18.57 | $18.69 | $17.76 | 19,705 |
| 2021-09-09 | $18.60 | $18.60 | $18.53 | $18.60 | $17.67 | 9,961 |
| 2021-09-08 | $18.41 | $18.51 | $18.41 | $18.48 | $17.56 | 17,247 |
| 2021-09-07 | $18.49 | $18.71 | $18.43 | $18.49 | $17.57 | 38,232 |
| 2021-09-03 | $18.75 | $18.75 | $18.25 | $18.55 | $17.63 | 52,053 |
| 2021-09-02 | $18.70 | $18.79 | $18.65 | $18.70 | $17.77 | 33,710 |
| 2021-09-01 | $18.49 | $18.79 | $18.24 | $18.65 | $17.72 | 54,500 |
| 2021-08-31 | $18.45 | $18.65 | $18.28 | $18.40 | $17.48 | 22,610 |
| 2021-08-30 | $18.41 | $18.55 | $18.30 | $18.45 | $17.53 | 21,657 |
| 2021-08-27 | $18.50 | $18.58 | $18.44 | $18.47 | $17.55 | 25,512 |
| 2021-08-26 | $18.46 | $18.58 | $18.33 | $18.55 | $17.63 | 28,588 |
| 2021-08-25 | $18.50 | $18.53 | $18.43 | $18.52 | $17.60 | 11,991 |
| 2021-08-24 | $18.50 | $18.58 | $18.41 | $18.58 | $17.66 | 28,631 |
| 2021-08-23 | $18.59 | $18.64 | $18.42 | $18.46 | $17.54 | 24,387 |
| 2021-08-20 | $18.58 | $18.72 | $18.51 | $18.59 | $17.66 | 10,506 |
| 2021-08-19 | $18.57 | $18.70 | $18.50 | $18.50 | $17.58 | 30,857 |
| 2021-08-18 | $18.65 | $18.76 | $18.57 | $18.62 | $17.69 | 20,785 |
| 2021-08-17 | $18.51 | $18.78 | $18.51 | $18.63 | $17.70 | 16,679 |
| 2021-08-16 | $18.54 | $18.68 | $18.51 | $18.51 | $17.59 | 16,676 |
| 2021-08-13 | $18.63 | $18.64 | $18.52 | $18.60 | $17.67 | 20,366 |
| 2021-08-12 | $18.79 | $18.79 | $18.56 | $18.78 | $17.78 | 15,161 |
| 2021-08-11 | $18.85 | $18.85 | $18.50 | $18.69 | $17.69 | 14,746 |
| 2021-08-10 | $18.46 | $18.69 | $18.34 | $18.54 | $17.55 | 17,108 |
| 2021-08-09 | $18.32 | $18.47 | $18.32 | $18.45 | $17.47 | 15,770 |
| 2021-08-06 | $18.42 | $18.43 | $18.20 | $18.39 | $17.41 | 36,781 |
| 2021-08-05 | $18.46 | $18.49 | $18.45 | $18.45 | $17.47 | 21,153 |
| 2021-08-04 | $18.44 | $18.61 | $18.44 | $18.51 | $17.52 | 21,543 |
| 2021-08-03 | $18.56 | $18.56 | $18.43 | $18.53 | $17.54 | 32,633 |
| 2021-08-02 | $18.47 | $18.57 | $18.44 | $18.54 | $17.55 | 19,660 |
| 2021-07-30 | $18.30 | $18.53 | $18.24 | $18.49 | $17.51 | 19,907 |
| 2021-07-29 | $18.20 | $18.33 | $18.20 | $18.33 | $17.35 | 25,416 |
| 2021-07-28 | $18.08 | $18.19 | $18.05 | $18.17 | $17.20 | 23,744 |
| 2021-07-27 | $18.04 | $18.10 | $18.00 | $18.09 | $17.13 | 39,561 |
| 2021-07-26 | $17.97 | $18.06 | $17.97 | $18.04 | $17.08 | 41,318 |
| 2021-07-23 | $18.04 | $18.04 | $17.95 | $18.00 | $17.04 | 32,997 |
| 2021-07-22 | $18.06 | $18.09 | $18.00 | $18.04 | $17.08 | 14,667 |
| 2021-07-21 | $18.10 | $18.10 | $18.02 | $18.06 | $17.10 | 14,439 |
| 2021-07-20 | $18.20 | $18.20 | $18.08 | $18.10 | $17.14 | 32,868 |
| 2021-07-19 | $18.15 | $18.33 | $17.95 | $18.20 | $17.23 | 47,249 |
| 2021-07-16 | $18.30 | $18.42 | $18.18 | $18.18 | $17.21 | 24,107 |
| 2021-07-15 | $18.31 | $18.38 | $18.18 | $18.18 | $17.21 | 19,199 |
| 2021-07-14 | $18.41 | $18.48 | $18.29 | $18.40 | $17.42 | 27,978 |
| 2021-07-13 | $18.43 | $18.59 | $18.43 | $18.49 | $17.44 | 29,449 |
| 2021-07-12 | $18.41 | $18.58 | $18.41 | $18.51 | $17.46 | 32,479 |
| 2021-07-09 | $18.41 | $18.51 | $18.33 | $18.38 | $17.34 | 20,444 |
| 2021-07-08 | $18.16 | $18.56 | $18.15 | $18.44 | $17.39 | 31,759 |
| 2021-07-07 | $18.30 | $18.40 | $18.10 | $18.23 | $17.20 | 43,662 |
| 2021-07-06 | $18.35 | $18.35 | $18.18 | $18.34 | $17.30 | 17,902 |
| 2021-07-02 | $18.39 | $18.52 | $18.28 | $18.28 | $17.24 | 19,827 |
| 2021-07-01 | $18.41 | $18.50 | $18.34 | $18.36 | $17.32 | 25,578 |
| 2021-06-30 | $18.31 | $18.45 | $18.30 | $18.45 | $17.40 | 19,872 |
| 2021-06-29 | $18.20 | $18.38 | $18.12 | $18.20 | $17.17 | 21,188 |
| 2021-06-28 | $18.34 | $18.50 | $18.11 | $18.13 | $17.10 | 31,228 |
| 2021-06-25 | $18.30 | $18.39 | $18.15 | $18.29 | $17.25 | 14,161 |
| 2021-06-24 | $18.25 | $18.35 | $18.25 | $18.32 | $17.28 | 27,879 |
| 2021-06-23 | $18.09 | $18.33 | $18.09 | $18.22 | $17.19 | 42,013 |
| 2021-06-22 | $18.05 | $18.21 | $18.03 | $18.17 | $17.14 | 46,621 |
| 2021-06-21 | $18.08 | $18.15 | $17.86 | $18.07 | $17.05 | 23,553 |
| 2021-06-18 | $17.98 | $18.13 | $17.96 | $18.09 | $17.06 | 17,344 |
| 2021-06-17 | $17.84 | $18.04 | $17.84 | $18.04 | $17.02 | 16,336 |
| 2021-06-16 | $17.93 | $18.00 | $17.78 | $17.81 | $16.80 | 50,278 |
| 2021-06-15 | $18.14 | $18.18 | $17.93 | $18.06 | $17.04 | 24,406 |
| 2021-06-14 | $18.45 | $18.45 | $18.13 | $18.18 | $17.15 | 32,977 |
| 2021-06-11 | $18.63 | $18.63 | $18.26 | $18.35 | $17.24 | 22,174 |
| 2021-06-10 | $18.33 | $18.58 | $18.33 | $18.47 | $17.36 | 37,394 |
| 2021-06-09 | $18.35 | $18.68 | $18.31 | $18.33 | $17.23 | 55,116 |
| 2021-06-08 | $18.39 | $18.41 | $18.17 | $18.40 | $17.29 | 51,187 |
| 2021-06-07 | $18.28 | $18.28 | $18.05 | $18.17 | $17.08 | 41,508 |
| 2021-06-04 | $17.95 | $18.34 | $17.84 | $18.26 | $17.16 | 38,780 |
| 2021-06-03 | $17.80 | $18.02 | $17.76 | $17.92 | $16.84 | 44,915 |
| 2021-06-02 | $17.85 | $18.21 | $17.74 | $17.85 | $16.77 | 147,021 |
| 2021-06-01 | $19.19 | $19.19 | $17.71 | $17.84 | $16.77 | 217,581 |
| 2021-05-28 | $19.25 | $19.65 | $18.97 | $19.20 | $18.04 | 46,310 |
| 2021-05-27 | $19.33 | $19.35 | $19.07 | $19.30 | $18.13 | 113,235 |
| 2021-05-26 | $19.46 | $19.77 | $19.30 | $19.33 | $18.17 | 32,991 |
| 2021-05-25 | $19.41 | $19.60 | $19.31 | $19.45 | $18.28 | 49,242 |
| 2021-05-24 | $20.00 | $20.00 | $19.22 | $19.51 | $18.33 | 40,169 |
| 2021-05-21 | $19.54 | $20.00 | $19.31 | $19.90 | $18.70 | 58,126 |
| 2021-05-20 | $19.61 | $19.77 | $19.06 | $19.66 | $18.48 | 21,485 |
| 2021-05-19 | $19.20 | $19.20 | $18.80 | $19.08 | $17.93 | 64,150 |
| 2021-05-18 | $19.20 | $19.33 | $18.78 | $18.85 | $17.71 | 40,926 |
| 2021-05-17 | $19.39 | $19.44 | $19.15 | $19.20 | $18.04 | 35,801 |
| 2021-05-14 | $19.30 | $19.73 | $19.30 | $19.50 | $18.33 | 30,043 |
| 2021-05-13 | $19.29 | $19.91 | $19.25 | $19.30 | $18.14 | 32,016 |
| 2021-05-12 | $19.43 | $19.50 | $19.27 | $19.42 | $18.19 | 29,538 |
| 2021-05-11 | $19.63 | $19.79 | $19.43 | $19.44 | $18.20 | 27,887 |
| 2021-05-10 | $19.65 | $19.99 | $19.42 | $19.84 | $18.58 | 47,312 |
| 2021-05-07 | $20.00 | $20.00 | $19.60 | $19.64 | $18.39 | 32,107 |
| 2021-05-06 | $19.27 | $19.82 | $19.27 | $19.53 | $18.29 | 76,320 |
| 2021-05-05 | $19.18 | $19.39 | $19.10 | $19.28 | $18.05 | 23,500 |
| 2021-05-04 | $19.29 | $19.39 | $19.15 | $19.16 | $17.94 | 32,206 |
| 2021-05-03 | $19.34 | $19.44 | $19.15 | $19.38 | $18.15 | 50,091 |
| 2021-04-30 | $19.07 | $19.30 | $18.98 | $19.20 | $17.98 | 23,005 |
| 2021-04-29 | $19.11 | $19.37 | $18.96 | $19.00 | $17.79 | 21,873 |
| 2021-04-28 | $19.05 | $19.30 | $18.92 | $19.11 | $17.90 | 98,379 |
| 2021-04-27 | $19.11 | $19.37 | $18.96 | $19.05 | $17.84 | 76,291 |
| 2021-04-26 | $19.10 | $19.22 | $18.99 | $19.11 | $17.90 | 51,857 |
| 2021-04-23 | $18.41 | $19.25 | $18.35 | $19.10 | $17.89 | 101,577 |
| 2021-04-22 | $18.51 | $18.66 | $18.30 | $18.41 | $17.24 | 21,118 |
| 2021-04-21 | $18.55 | $18.83 | $18.29 | $18.62 | $17.44 | 33,161 |
| 2021-04-20 | $18.58 | $18.58 | $18.21 | $18.30 | $17.14 | 32,633 |
| 2021-04-19 | $18.86 | $18.87 | $18.35 | $18.40 | $17.23 | 40,443 |
| 2021-04-16 | $18.76 | $18.87 | $18.67 | $18.82 | $17.62 | 28,158 |
| 2021-04-15 | $18.64 | $18.89 | $18.60 | $18.72 | $17.53 | 51,876 |
| 2021-04-14 | $18.49 | $18.98 | $18.22 | $18.77 | $17.58 | 41,403 |
| 2021-04-13 | $18.07 | $18.40 | $17.87 | $18.39 | $17.16 | 43,227 |
| 2021-04-12 | $17.75 | $18.02 | $17.51 | $18.00 | $16.80 | 44,411 |
| 2021-04-09 | $17.68 | $17.87 | $17.68 | $17.78 | $16.59 | 55,279 |
| 2021-04-08 | $17.69 | $17.75 | $17.66 | $17.72 | $16.53 | 19,523 |
| 2021-04-07 | $17.53 | $17.69 | $17.53 | $17.69 | $16.51 | 24,288 |
| 2021-04-06 | $17.52 | $17.61 | $17.48 | $17.51 | $16.34 | 33,041 |
| 2021-04-05 | $17.63 | $17.67 | $17.45 | $17.55 | $16.38 | 45,680 |
| 2021-04-01 | $17.81 | $17.84 | $17.56 | $17.67 | $16.49 | 73,524 |
| 2021-03-31 | $17.80 | $17.89 | $17.61 | $17.61 | $16.43 | 41,174 |
| 2021-03-30 | $18.08 | $18.10 | $17.86 | $17.86 | $16.66 | 22,852 |
| 2021-03-29 | $17.94 | $18.04 | $17.94 | $17.98 | $16.78 | 105,799 |
| 2021-03-26 | $17.90 | $17.99 | $17.72 | $17.99 | $16.79 | 37,825 |
| 2021-03-25 | $17.70 | $17.86 | $17.70 | $17.76 | $16.57 | 38,923 |
| 2021-03-24 | $17.75 | $17.75 | $17.60 | $17.64 | $16.46 | 28,649 |
| 2021-03-23 | $17.75 | $17.75 | $17.60 | $17.70 | $16.52 | 18,137 |
| 2021-03-22 | $17.68 | $17.95 | $17.55 | $17.72 | $16.53 | 39,873 |
| 2021-03-19 | $17.57 | $17.57 | $17.55 | $17.56 | $16.38 | 9,801 |
| 2021-03-18 | $17.59 | $17.59 | $17.34 | $17.57 | $16.39 | 30,752 |
| 2021-03-17 | $17.69 | $17.72 | $17.50 | $17.51 | $16.34 | 41,429 |
| 2021-03-16 | $17.70 | $17.99 | $17.69 | $17.76 | $16.57 | 54,120 |
| 2021-03-15 | $17.67 | $17.87 | $17.61 | $17.64 | $16.46 | 34,259 |
| 2021-03-12 | $17.83 | $17.97 | $17.54 | $17.64 | $16.46 | 30,247 |
| 2021-03-11 | $17.99 | $17.99 | $17.79 | $17.81 | $16.55 | 48,412 |
| 2021-03-10 | $17.64 | $17.99 | $17.55 | $17.94 | $16.68 | 43,676 |
| 2021-03-09 | $17.68 | $17.68 | $17.47 | $17.66 | $16.41 | 21,351 |
| 2021-03-08 | $17.72 | $17.72 | $17.41 | $17.41 | $16.18 | 27,961 |
| 2021-03-05 | $17.72 | $17.75 | $17.40 | $17.72 | $16.47 | 36,078 |
| 2021-03-04 | $17.74 | $17.94 | $17.57 | $17.76 | $16.51 | 49,620 |
| 2021-03-03 | $17.64 | $17.91 | $17.56 | $17.78 | $16.53 | 26,129 |
| 2021-03-02 | $17.70 | $17.81 | $17.69 | $17.77 | $16.52 | 18,245 |
| 2021-03-01 | $17.40 | $17.85 | $17.40 | $17.71 | $16.46 | 49,029 |
| 2021-02-26 | $17.28 | $17.54 | $17.07 | $17.52 | $16.28 | 45,888 |
| 2021-02-25 | $17.00 | $17.00 | $16.87 | $16.99 | $15.79 | 51,880 |
| 2021-02-24 | $16.94 | $17.09 | $16.85 | $17.00 | $15.80 | 46,232 |
| 2021-02-23 | $17.11 | $17.12 | $16.83 | $16.88 | $15.69 | 57,359 |
| 2021-02-22 | $17.53 | $17.55 | $17.00 | $17.10 | $15.89 | 69,677 |
| 2021-02-19 | $17.95 | $17.95 | $17.56 | $17.56 | $16.32 | 58,928 |
| 2021-02-18 | $17.93 | $17.97 | $17.79 | $17.85 | $16.59 | 26,095 |
| 2021-02-17 | $17.97 | $17.97 | $17.81 | $17.84 | $16.58 | 26,488 |
| 2021-02-16 | $17.99 | $17.99 | $17.75 | $17.90 | $16.64 | 80,018 |
| 2021-02-12 | $18.26 | $18.38 | $17.94 | $17.99 | $16.72 | 28,990 |
| 2021-02-11 | $18.19 | $18.33 | $18.17 | $18.29 | $16.94 | 16,812 |
| 2021-02-10 | $18.58 | $18.58 | $18.06 | $18.24 | $16.89 | 61,032 |
| 2021-02-09 | $17.42 | $18.62 | $17.27 | $18.00 | $16.67 | 63,977 |
| 2021-02-08 | $17.37 | $17.79 | $16.85 | $17.33 | $16.05 | 40,345 |
| 2021-02-05 | $17.24 | $17.37 | $17.11 | $17.26 | $15.98 | 29,473 |
| 2021-02-04 | $17.11 | $17.16 | $16.97 | $17.16 | $15.89 | 24,524 |
| 2021-02-03 | $17.06 | $17.11 | $16.99 | $17.11 | $15.84 | 18,784 |
| 2021-02-02 | $17.07 | $17.16 | $17.01 | $17.10 | $15.83 | 21,521 |
| 2021-02-01 | $17.12 | $17.13 | $16.94 | $17.11 | $15.84 | 26,212 |
| 2021-01-29 | $16.87 | $17.09 | $16.80 | $17.08 | $15.82 | 27,001 |
| 2021-01-28 | $16.88 | $16.99 | $16.80 | $16.96 | $15.70 | 51,241 |
| 2021-01-27 | $16.92 | $16.97 | $16.75 | $16.88 | $15.63 | 54,683 |
| 2021-01-26 | $16.89 | $17.17 | $16.78 | $17.00 | $15.74 | 35,444 |
| 2021-01-25 | $16.90 | $16.95 | $16.76 | $16.85 | $15.60 | 25,050 |
| 2021-01-22 | $16.98 | $16.98 | $16.84 | $16.92 | $15.67 | 21,496 |
| 2021-01-21 | $17.29 | $17.29 | $16.80 | $16.95 | $15.70 | 59,080 |
| 2021-01-20 | $17.26 | $17.28 | $17.10 | $17.21 | $15.94 | 34,974 |
| 2021-01-19 | $16.97 | $17.20 | $16.95 | $17.18 | $15.91 | 22,780 |
| 2021-01-15 | $17.05 | $17.06 | $16.95 | $17.00 | $15.74 | 7,966 |
| 2021-01-14 | $16.86 | $17.04 | $16.86 | $16.96 | $15.70 | 33,458 |
| 2021-01-13 | $16.79 | $17.30 | $16.79 | $16.93 | $15.61 | 20,331 |
| 2021-01-12 | $16.83 | $16.94 | $16.83 | $16.83 | $15.52 | 17,013 |
| 2021-01-11 | $16.82 | $16.85 | $16.75 | $16.83 | $15.52 | 26,281 |
| 2021-01-08 | $16.88 | $16.88 | $16.76 | $16.79 | $15.49 | 30,014 |
| 2021-01-07 | $17.00 | $17.04 | $16.75 | $16.91 | $15.60 | 18,263 |
| 2021-01-06 | $16.89 | $17.03 | $16.68 | $16.93 | $15.61 | 36,319 |
| 2021-01-05 | $17.00 | $17.08 | $16.87 | $17.06 | $15.73 | 21,106 |
| 2021-01-04 | $17.19 | $17.23 | $16.75 | $17.00 | $15.68 | 39,031 |
| 2020-12-31 | $17.22 | $17.29 | $17.18 | $17.18 | $15.85 | 29,206 |
| 2020-12-30 | $17.16 | $17.28 | $17.16 | $17.23 | $15.89 | 23,803 |
| 2020-12-29 | $17.29 | $17.35 | $17.25 | $17.33 | $15.98 | 6,956 |
| 2020-12-28 | $17.22 | $17.22 | $17.14 | $17.21 | $15.87 | 27,001 |
| 2020-12-24 | $17.32 | $17.34 | $17.16 | $17.24 | $15.90 | 17,021 |
| 2020-12-23 | $16.91 | $17.26 | $16.91 | $17.22 | $15.88 | 18,412 |
| 2020-12-22 | $16.85 | $16.96 | $16.70 | $16.95 | $15.63 | 25,473 |
| 2020-12-21 | $16.72 | $17.17 | $16.68 | $16.93 | $15.61 | 44,465 |
| 2020-12-18 | $16.88 | $16.90 | $16.78 | $16.85 | $15.54 | 15,622 |
| 2020-12-17 | $16.87 | $16.95 | $16.80 | $16.80 | $15.49 | 24,040 |
| 2020-12-16 | $17.16 | $17.20 | $16.88 | $16.92 | $15.61 | 18,272 |
| 2020-12-15 | $17.16 | $17.23 | $17.08 | $17.08 | $15.75 | 22,704 |
| 2020-12-14 | $17.14 | $17.33 | $17.14 | $17.22 | $15.88 | 48,532 |
| 2020-12-11 | $17.14 | $17.30 | $17.14 | $17.24 | $15.83 | 19,765 |
| 2020-12-10 | $17.17 | $17.33 | $17.17 | $17.26 | $15.86 | 23,458 |
| 2020-12-09 | $17.15 | $17.37 | $17.12 | $17.26 | $15.86 | 93,133 |
| 2020-12-08 | $17.29 | $17.32 | $17.15 | $17.28 | $15.87 | 39,312 |
| 2020-12-07 | $17.04 | $17.35 | $17.04 | $17.32 | $15.91 | 24,644 |
| 2020-12-04 | $16.93 | $17.19 | $16.87 | $17.12 | $15.73 | 32,893 |
| 2020-12-03 | $17.01 | $17.01 | $16.85 | $16.92 | $15.54 | 24,717 |
| 2020-12-02 | $17.08 | $17.12 | $16.50 | $16.94 | $15.56 | 51,360 |
| 2020-12-01 | $17.33 | $17.33 | $17.06 | $17.07 | $15.68 | 41,958 |
| 2020-11-30 | $17.16 | $17.34 | $17.03 | $17.25 | $15.85 | 31,831 |
| 2020-11-27 | $17.00 | $17.34 | $16.95 | $17.21 | $15.81 | 38,225 |
| 2020-11-25 | $17.11 | $17.11 | $16.80 | $16.85 | $15.48 | 48,324 |
| 2020-11-24 | $17.08 | $17.08 | $16.99 | $17.04 | $15.65 | 16,386 |
| 2020-11-23 | $16.79 | $17.14 | $16.79 | $16.97 | $15.59 | 41,278 |
| 2020-11-20 | $16.86 | $16.91 | $16.80 | $16.81 | $15.44 | 11,928 |
| 2020-11-19 | $16.79 | $16.84 | $16.78 | $16.81 | $15.44 | 6,255 |
| 2020-11-18 | $16.92 | $16.92 | $16.73 | $16.78 | $15.42 | 33,565 |
| 2020-11-17 | $16.83 | $16.99 | $16.78 | $16.88 | $15.51 | 27,686 |
| 2020-11-16 | $16.80 | $16.95 | $16.73 | $16.82 | $15.45 | 39,067 |
| 2020-11-13 | $16.73 | $16.80 | $16.59 | $16.67 | $15.31 | 30,902 |
| 2020-11-12 | $16.63 | $16.90 | $16.57 | $16.75 | $15.33 | 42,069 |
| 2020-11-11 | $16.70 | $16.71 | $16.40 | $16.58 | $15.17 | 27,923 |
| 2020-11-10 | $16.50 | $16.70 | $16.43 | $16.65 | $15.23 | 37,834 |
| 2020-11-09 | $16.39 | $16.44 | $16.30 | $16.41 | $15.01 | 18,637 |
| 2020-11-06 | $16.24 | $16.30 | $16.24 | $16.27 | $14.89 | 26,429 |
| 2020-11-05 | $16.08 | $16.30 | $16.02 | $16.25 | $14.87 | 50,504 |
| 2020-11-04 | $15.95 | $16.06 | $15.94 | $16.02 | $14.66 | 32,800 |
| 2020-11-03 | $15.79 | $15.88 | $15.70 | $15.82 | $14.47 | 33,806 |
| 2020-11-02 | $15.73 | $15.89 | $15.65 | $15.79 | $14.45 | 48,859 |
| 2020-10-30 | $15.70 | $15.77 | $15.64 | $15.72 | $14.38 | 27,740 |
| 2020-10-29 | $15.67 | $15.80 | $15.63 | $15.75 | $14.41 | 29,491 |
| 2020-10-28 | $15.85 | $15.87 | $15.66 | $15.79 | $14.45 | 46,076 |
| 2020-10-27 | $16.02 | $16.13 | $15.81 | $15.86 | $14.51 | 90,088 |
| 2020-10-26 | $16.02 | $16.13 | $16.02 | $16.08 | $14.71 | 38,824 |
| 2020-10-23 | $16.27 | $16.27 | $16.07 | $16.15 | $14.78 | 18,066 |
| 2020-10-22 | $16.52 | $16.53 | $16.20 | $16.30 | $14.91 | 25,583 |
| 2020-10-21 | $16.54 | $16.54 | $16.32 | $16.45 | $15.05 | 42,049 |
| 2020-10-20 | $16.52 | $16.65 | $16.52 | $16.64 | $15.22 | 23,639 |
| 2020-10-19 | $16.47 | $16.63 | $16.41 | $16.52 | $15.11 | 24,441 |
| 2020-10-16 | $16.18 | $16.55 | $16.09 | $16.49 | $15.09 | 53,114 |
| 2020-10-15 | $16.10 | $16.12 | $15.94 | $16.12 | $14.75 | 46,010 |
| 2020-10-14 | $16.28 | $16.33 | $16.15 | $16.17 | $14.79 | 25,180 |
| 2020-10-13 | $16.59 | $16.59 | $16.35 | $16.37 | $14.91 | 43,837 |
| 2020-10-12 | $16.51 | $16.67 | $16.45 | $16.48 | $15.02 | 42,049 |
| 2020-10-09 | $16.27 | $16.65 | $16.27 | $16.46 | $15.00 | 72,769 |
| 2020-10-08 | $16.26 | $16.35 | $16.12 | $16.29 | $14.84 | 16,771 |
| 2020-10-07 | $16.18 | $16.30 | $16.10 | $16.16 | $14.72 | 33,864 |
| 2020-10-06 | $15.88 | $16.09 | $15.85 | $16.03 | $14.61 | 32,013 |
| 2020-10-05 | $15.80 | $15.93 | $15.80 | $15.93 | $14.51 | 47,109 |
| 2020-10-02 | $15.58 | $15.80 | $15.58 | $15.80 | $14.40 | 46,130 |
| 2020-10-01 | $15.75 | $15.77 | $15.61 | $15.69 | $14.30 | 34,855 |
| 2020-09-30 | $15.65 | $15.71 | $15.62 | $15.63 | $14.24 | 34,468 |
| 2020-09-29 | $15.84 | $15.84 | $15.68 | $15.71 | $14.31 | 21,087 |
| 2020-09-28 | $15.63 | $15.77 | $15.63 | $15.76 | $14.36 | 18,442 |
| 2020-09-25 | $15.74 | $15.74 | $15.64 | $15.69 | $14.30 | 17,298 |
| 2020-09-24 | $15.75 | $15.75 | $15.65 | $15.67 | $14.28 | 18,580 |
| 2020-09-23 | $16.04 | $16.04 | $15.53 | $15.64 | $14.25 | 46,751 |
| 2020-09-22 | $16.04 | $16.11 | $15.87 | $15.88 | $14.47 | 33,774 |
| 2020-09-21 | $16.10 | $16.12 | $16.05 | $16.06 | $14.63 | 38,963 |
| 2020-09-18 | $16.28 | $16.30 | $16.17 | $16.18 | $14.74 | 38,166 |
| 2020-09-17 | $16.30 | $16.34 | $16.30 | $16.34 | $14.89 | 17,855 |
| 2020-09-16 | $16.38 | $16.42 | $16.23 | $16.33 | $14.88 | 35,299 |
| 2020-09-15 | $16.21 | $16.32 | $16.21 | $16.31 | $14.86 | 26,358 |
| 2020-09-14 | $16.27 | $16.38 | $16.24 | $16.26 | $14.81 | 23,504 |
| 2020-09-11 | $16.26 | $16.39 | $16.26 | $16.35 | $14.84 | 6,830 |
| 2020-09-10 | $16.22 | $16.30 | $16.22 | $16.28 | $14.78 | 18,274 |
| 2020-09-09 | $16.12 | $16.45 | $16.10 | $16.30 | $14.79 | 14,664 |
| 2020-09-08 | $16.00 | $16.11 | $16.00 | $16.02 | $14.54 | 26,659 |
| 2020-09-04 | $16.00 | $16.04 | $15.83 | $15.96 | $14.49 | 37,200 |
| 2020-09-03 | $16.00 | $16.04 | $15.79 | $15.98 | $14.50 | 32,682 |
| 2020-09-02 | $15.95 | $16.09 | $15.95 | $16.09 | $14.60 | 31,617 |
| 2020-09-01 | $15.98 | $16.00 | $15.88 | $15.97 | $14.49 | 59,683 |
| 2020-08-31 | $15.76 | $15.95 | $15.75 | $15.90 | $14.43 | 43,545 |
| 2020-08-28 | $15.74 | $15.81 | $15.74 | $15.79 | $14.33 | 24,628 |
| 2020-08-27 | $15.68 | $15.74 | $15.66 | $15.68 | $14.23 | 22,777 |
| 2020-08-26 | $15.73 | $15.74 | $15.65 | $15.68 | $14.23 | 25,874 |
| 2020-08-25 | $16.02 | $16.02 | $15.72 | $15.73 | $14.28 | 41,524 |
| 2020-08-24 | $15.90 | $15.95 | $15.85 | $15.89 | $14.42 | 40,739 |
| 2020-08-21 | $16.10 | $16.15 | $15.75 | $15.82 | $14.36 | 123,308 |
| 2020-08-20 | $16.11 | $16.20 | $16.10 | $16.19 | $14.69 | 23,372 |
| 2020-08-19 | $16.47 | $16.47 | $16.19 | $16.21 | $14.71 | 24,664 |
| 2020-08-18 | $16.44 | $16.47 | $16.40 | $16.40 | $14.88 | 31,836 |
| 2020-08-17 | $16.62 | $16.62 | $16.46 | $16.46 | $14.94 | 21,192 |
| 2020-08-14 | $16.58 | $16.58 | $16.48 | $16.50 | $14.98 | 36,574 |
| 2020-08-13 | $16.58 | $16.63 | $16.58 | $16.58 | $15.05 | 20,217 |
| 2020-08-12 | $16.58 | $16.61 | $16.56 | $16.57 | $14.98 | 22,388 |
| 2020-08-11 | $16.55 | $16.64 | $16.55 | $16.62 | $15.03 | 29,584 |
| 2020-08-10 | $16.62 | $16.65 | $16.55 | $16.56 | $14.97 | 29,187 |
| 2020-08-07 | $16.83 | $16.83 | $16.31 | $16.52 | $14.94 | 56,529 |
| 2020-08-06 | $17.00 | $17.00 | $16.79 | $16.79 | $15.18 | 37,359 |
| 2020-08-05 | $16.98 | $16.98 | $16.89 | $16.89 | $15.27 | 17,478 |
| 2020-08-04 | $16.99 | $16.99 | $16.88 | $16.88 | $15.26 | 77,677 |
| 2020-08-03 | $16.96 | $16.99 | $16.81 | $16.89 | $15.27 | 71,422 |
| 2020-07-31 | $16.90 | $16.90 | $16.70 | $16.83 | $15.22 | 24,530 |
| 2020-07-30 | $16.54 | $16.67 | $16.51 | $16.67 | $15.07 | 21,020 |
| 2020-07-29 | $16.52 | $16.52 | $16.45 | $16.52 | $14.94 | 11,093 |
| 2020-07-28 | $16.46 | $16.55 | $16.46 | $16.47 | $14.89 | 22,012 |
| 2020-07-27 | $16.40 | $16.57 | $16.36 | $16.45 | $14.87 | 29,648 |
| 2020-07-24 | $16.16 | $16.40 | $16.16 | $16.39 | $14.82 | 42,878 |
| 2020-07-23 | $16.13 | $16.15 | $16.13 | $16.15 | $14.60 | 26,015 |
| 2020-07-22 | $16.04 | $16.14 | $16.04 | $16.12 | $14.58 | 23,491 |
| 2020-07-21 | $16.00 | $16.07 | $15.97 | $16.03 | $14.49 | 43,282 |
| 2020-07-20 | $15.99 | $16.06 | $15.97 | $16.04 | $14.50 | 30,109 |
| 2020-07-17 | $15.85 | $15.98 | $15.85 | $15.96 | $14.43 | 32,313 |
| 2020-07-16 | $15.84 | $15.92 | $15.78 | $15.90 | $14.38 | 28,281 |
| 2020-07-15 | $15.82 | $15.91 | $15.80 | $15.84 | $14.32 | 21,639 |
| 2020-07-14 | $16.02 | $16.16 | $15.77 | $15.82 | $14.30 | 88,016 |
| 2020-07-13 | $16.25 | $16.30 | $16.11 | $16.11 | $14.51 | 48,535 |
| 2020-07-10 | $16.03 | $16.25 | $16.03 | $16.21 | $14.60 | 43,104 |
| 2020-07-09 | $16.24 | $16.24 | $16.12 | $16.12 | $14.52 | 34,815 |
| 2020-07-08 | $16.01 | $16.22 | $16.01 | $16.21 | $14.60 | 32,249 |
| 2020-07-07 | $15.60 | $16.06 | $15.60 | $16.06 | $14.46 | 52,525 |
| 2020-07-06 | $15.82 | $15.84 | $15.58 | $15.64 | $14.08 | 68,191 |
| 2020-07-02 | $15.56 | $15.81 | $15.52 | $15.74 | $14.17 | 45,819 |
| 2020-07-01 | $15.57 | $15.71 | $15.46 | $15.59 | $14.04 | 58,347 |
| 2020-06-30 | $15.62 | $15.71 | $15.42 | $15.45 | $13.91 | 69,069 |
| 2020-06-29 | $15.77 | $15.84 | $15.66 | $15.70 | $14.14 | 32,351 |
| 2020-06-26 | $15.77 | $15.80 | $15.66 | $15.75 | $14.18 | 33,449 |
| 2020-06-25 | $15.53 | $15.90 | $15.53 | $15.79 | $14.22 | 47,176 |
| 2020-06-24 | $15.38 | $15.53 | $15.35 | $15.51 | $13.97 | 60,685 |
| 2020-06-23 | $15.38 | $15.38 | $15.35 | $15.38 | $13.85 | 27,936 |
| 2020-06-22 | $15.38 | $15.38 | $15.31 | $15.37 | $13.84 | 22,675 |
| 2020-06-19 | $15.35 | $15.38 | $15.31 | $15.33 | $13.81 | 34,745 |
| 2020-06-18 | $15.31 | $15.49 | $15.31 | $15.38 | $13.85 | 28,221 |
| 2020-06-17 | $15.55 | $15.68 | $15.38 | $15.38 | $13.85 | 28,191 |
| 2020-06-16 | $15.52 | $15.59 | $15.43 | $15.59 | $14.04 | 47,902 |
| 2020-06-15 | $15.29 | $15.57 | $15.24 | $15.46 | $13.92 | 40,349 |
| 2020-06-12 | $15.39 | $15.50 | $15.30 | $15.37 | $13.84 | 72,077 |
| 2020-06-11 | $15.52 | $15.63 | $15.47 | $15.47 | $13.87 | 34,863 |
| 2020-06-10 | $15.50 | $15.68 | $15.50 | $15.66 | $14.05 | 47,072 |
| 2020-06-09 | $15.53 | $15.60 | $15.45 | $15.56 | $13.96 | 20,442 |
| 2020-06-08 | $15.60 | $15.60 | $15.53 | $15.56 | $13.96 | 26,616 |
| 2020-06-05 | $15.58 | $15.58 | $15.40 | $15.47 | $13.87 | 34,272 |
| 2020-06-04 | $15.50 | $15.55 | $15.43 | $15.47 | $13.87 | 36,639 |
| 2020-06-03 | $15.35 | $15.50 | $15.35 | $15.49 | $13.89 | 68,696 |
| 2020-06-02 | $15.46 | $15.47 | $15.35 | $15.39 | $13.80 | 46,240 |
| 2020-06-01 | $15.46 | $15.46 | $15.27 | $15.29 | $13.71 | 60,354 |
| 2020-05-29 | $15.23 | $15.30 | $15.18 | $15.26 | $13.69 | 41,085 |
| 2020-05-28 | $14.97 | $15.20 | $14.94 | $15.13 | $13.57 | 48,544 |
| 2020-05-27 | $15.01 | $15.01 | $14.99 | $15.01 | $13.46 | 40,003 |
| 2020-05-26 | $15.01 | $15.01 | $14.97 | $15.01 | $13.46 | 38,183 |
| 2020-05-22 | $15.01 | $15.01 | $14.95 | $15.01 | $13.46 | 24,627 |
| 2020-05-21 | $14.85 | $14.90 | $14.73 | $14.90 | $13.36 | 27,813 |
| 2020-05-20 | $14.79 | $14.86 | $14.68 | $14.76 | $13.24 | 44,358 |
| 2020-05-19 | $14.76 | $14.88 | $14.56 | $14.64 | $13.13 | 56,223 |
| 2020-05-18 | $14.66 | $14.71 | $14.60 | $14.64 | $13.13 | 18,596 |
| 2020-05-15 | $14.66 | $14.68 | $14.55 | $14.61 | $13.10 | 27,272 |
| 2020-05-14 | $14.81 | $14.81 | $14.50 | $14.57 | $13.07 | 51,043 |
| 2020-05-13 | $15.01 | $15.01 | $14.85 | $14.87 | $13.28 | 17,505 |
| 2020-05-12 | $15.03 | $15.03 | $14.90 | $14.98 | $13.38 | 15,541 |
| 2020-05-11 | $15.05 | $15.05 | $14.89 | $14.90 | $13.31 | 42,005 |
| 2020-05-08 | $15.00 | $15.02 | $14.95 | $15.00 | $13.40 | 32,293 |
| 2020-05-07 | $14.85 | $15.00 | $14.85 | $14.97 | $13.37 | 53,306 |
| 2020-05-06 | $14.85 | $14.85 | $14.74 | $14.81 | $13.23 | 38,126 |
| 2020-05-05 | $14.94 | $14.94 | $14.82 | $14.85 | $13.27 | 44,659 |
| 2020-05-04 | $14.79 | $14.83 | $14.65 | $14.75 | $13.18 | 58,407 |
| 2020-05-01 | $14.72 | $14.84 | $14.63 | $14.84 | $13.26 | 35,365 |
| 2020-04-30 | $14.73 | $14.79 | $14.54 | $14.75 | $13.18 | 63,943 |
| 2020-04-29 | $14.27 | $14.64 | $14.09 | $14.61 | $13.05 | 65,859 |
| 2020-04-28 | $14.07 | $14.27 | $14.03 | $14.09 | $12.59 | 51,685 |
| 2020-04-27 | $14.30 | $14.30 | $13.46 | $13.97 | $12.48 | 162,125 |
| 2020-04-24 | $14.55 | $14.55 | $14.15 | $14.29 | $12.76 | 53,107 |
| 2020-04-23 | $14.94 | $14.94 | $14.37 | $14.41 | $12.87 | 129,932 |
| 2020-04-22 | $14.92 | $14.92 | $14.83 | $14.88 | $13.29 | 29,877 |
| 2020-04-21 | $15.00 | $15.00 | $14.75 | $14.88 | $13.29 | 37,196 |
| 2020-04-20 | $15.10 | $15.20 | $14.90 | $14.93 | $13.34 | 27,521 |
| 2020-04-17 | $15.08 | $15.22 | $14.98 | $15.00 | $13.40 | 82,653 |
| 2020-04-16 | $15.14 | $15.14 | $14.88 | $15.10 | $13.49 | 48,167 |
| 2020-04-15 | $14.79 | $15.07 | $14.77 | $15.07 | $13.46 | 52,460 |
| 2020-04-14 | $14.77 | $14.90 | $14.73 | $14.82 | $13.24 | 32,670 |
| 2020-04-13 | $14.95 | $14.95 | $14.62 | $14.62 | $13.01 | 57,115 |
| 2020-04-09 | $15.00 | $15.14 | $14.84 | $14.85 | $13.21 | 207,432 |
| 2020-04-08 | $14.81 | $14.94 | $14.60 | $14.80 | $13.17 | 51,818 |
| 2020-04-07 | $14.74 | $15.07 | $14.52 | $14.57 | $12.96 | 103,588 |
| 2020-04-06 | $14.77 | $14.88 | $14.51 | $14.62 | $13.01 | 82,172 |
| 2020-04-03 | $15.22 | $15.22 | $14.50 | $14.63 | $13.02 | 139,679 |
| 2020-04-02 | $14.71 | $15.23 | $14.59 | $15.17 | $13.50 | 202,328 |
| 2020-04-01 | $14.98 | $15.20 | $14.51 | $14.71 | $13.09 | 155,390 |
| 2020-03-31 | $15.33 | $15.39 | $15.09 | $15.13 | $13.46 | 98,514 |
| 2020-03-30 | $14.95 | $15.63 | $14.73 | $15.33 | $13.64 | 165,128 |
| 2020-03-27 | $14.22 | $15.22 | $14.13 | $14.90 | $13.26 | 162,963 |
| 2020-03-26 | $13.73 | $14.31 | $13.73 | $14.24 | $12.67 | 86,232 |
| 2020-03-25 | $12.96 | $13.88 | $12.71 | $13.53 | $12.04 | 116,252 |
| 2020-03-24 | $12.15 | $12.93 | $12.12 | $12.89 | $11.47 | 68,229 |
| 2020-03-23 | $12.96 | $12.96 | $11.92 | $12.06 | $10.73 | 74,690 |
| 2020-03-20 | $12.10 | $13.10 | $11.75 | $12.90 | $11.48 | 214,949 |
| 2020-03-19 | $11.72 | $12.20 | $10.73 | $11.75 | $10.45 | 329,549 |
| 2020-03-18 | $13.60 | $13.63 | $11.50 | $11.68 | $10.39 | 143,958 |
| 2020-03-17 | $13.57 | $13.85 | $13.32 | $13.85 | $12.32 | 74,765 |
| 2020-03-16 | $13.00 | $14.09 | $12.74 | $13.37 | $11.90 | 177,968 |
| 2020-03-13 | $14.45 | $14.59 | $13.97 | $14.27 | $12.70 | 66,035 |
| 2020-03-12 | $14.00 | $14.14 | $12.71 | $14.02 | $12.42 | 159,868 |
| 2020-03-11 | $15.80 | $15.80 | $14.88 | $14.88 | $13.18 | 131,024 |
| 2020-03-10 | $15.79 | $15.86 | $15.76 | $15.79 | $13.99 | 146,050 |
| 2020-03-09 | $16.05 | $16.05 | $15.62 | $15.79 | $13.99 | 91,638 |
| 2020-03-06 | $16.06 | $16.12 | $16.02 | $16.07 | $14.24 | 59,140 |
| 2020-03-05 | $16.11 | $16.11 | $15.92 | $16.04 | $14.21 | 50,123 |
| 2020-03-04 | $16.08 | $16.15 | $15.96 | $16.06 | $14.23 | 55,640 |
| 2020-03-03 | $15.84 | $16.30 | $15.84 | $16.08 | $14.25 | 85,751 |
| 2020-03-02 | $15.60 | $15.95 | $15.58 | $15.91 | $14.10 | 122,434 |
| 2020-02-28 | $15.89 | $15.94 | $15.34 | $15.59 | $13.81 | 171,935 |
| 2020-02-27 | $16.07 | $16.08 | $15.93 | $15.94 | $14.12 | 38,186 |
| 2020-02-26 | $16.13 | $16.14 | $16.02 | $16.03 | $14.20 | 89,856 |
| 2020-02-25 | $16.17 | $16.17 | $16.10 | $16.15 | $14.31 | 28,337 |
| 2020-02-24 | $16.14 | $16.20 | $16.10 | $16.11 | $14.27 | 57,409 |
| 2020-02-21 | $16.12 | $16.19 | $16.04 | $16.04 | $14.21 | 33,375 |
| 2020-02-20 | $16.12 | $16.20 | $16.04 | $16.04 | $14.21 | 33,323 |
| 2020-02-19 | $16.03 | $16.06 | $16.00 | $16.01 | $14.19 | 39,944 |
| 2020-02-18 | $16.03 | $16.07 | $15.94 | $15.97 | $14.15 | 41,815 |
| 2020-02-14 | $16.08 | $16.21 | $16.00 | $16.00 | $14.18 | 14,542 |
| 2020-02-13 | $16.08 | $16.08 | $16.01 | $16.04 | $14.21 | 30,214 |
| 2020-02-12 | $16.11 | $16.14 | $16.05 | $16.14 | $14.25 | 26,272 |
| 2020-02-11 | $16.00 | $16.10 | $15.97 | $16.09 | $14.21 | 48,777 |
| 2020-02-10 | $15.98 | $16.00 | $15.96 | $15.97 | $14.10 | 22,405 |
| 2020-02-07 | $15.94 | $15.98 | $15.92 | $15.94 | $14.07 | 23,151 |
| 2020-02-06 | $15.96 | $15.97 | $15.91 | $15.91 | $14.05 | 35,492 |
| 2020-02-05 | $15.95 | $15.97 | $15.92 | $15.93 | $14.07 | 38,418 |
| 2020-02-04 | $15.90 | $15.96 | $15.88 | $15.95 | $14.08 | 21,245 |
| 2020-02-03 | $16.00 | $16.00 | $15.90 | $15.91 | $14.05 | 21,964 |
| 2020-01-31 | $15.97 | $16.00 | $15.95 | $15.98 | $14.11 | 32,805 |
| 2020-01-30 | $15.97 | $15.97 | $15.91 | $15.91 | $14.05 | 20,373 |
| 2020-01-29 | $15.94 | $15.96 | $15.87 | $15.92 | $14.06 | 25,667 |
| 2020-01-28 | $15.92 | $15.93 | $15.85 | $15.90 | $14.04 | 17,731 |
| 2020-01-27 | $15.95 | $15.95 | $15.82 | $15.85 | $13.99 | 29,854 |
| 2020-01-24 | $15.83 | $15.90 | $15.81 | $15.85 | $13.99 | 27,412 |
| 2020-01-23 | $15.82 | $15.83 | $15.79 | $15.83 | $13.98 | 9,840 |
| 2020-01-22 | $15.75 | $15.81 | $15.75 | $15.79 | $13.94 | 19,356 |
| 2020-01-21 | $15.79 | $15.79 | $15.65 | $15.72 | $13.88 | 49,311 |
| 2020-01-17 | $15.76 | $15.81 | $15.76 | $15.79 | $13.94 | 16,173 |
| 2020-01-16 | $15.79 | $15.82 | $15.76 | $15.79 | $13.94 | 26,831 |
| 2020-01-15 | $15.82 | $15.88 | $15.75 | $15.77 | $13.92 | 40,807 |
| 2020-01-14 | $15.71 | $15.89 | $15.70 | $15.85 | $13.99 | 22,172 |
| 2020-01-13 | $15.80 | $15.85 | $15.75 | $15.76 | $13.87 | 47,288 |
| 2020-01-10 | $15.76 | $15.78 | $15.70 | $15.78 | $13.88 | 26,703 |
| 2020-01-09 | $15.94 | $15.94 | $15.70 | $15.75 | $13.86 | 49,159 |
| 2020-01-08 | $15.85 | $16.00 | $15.85 | $15.89 | $13.98 | 36,300 |
| 2020-01-07 | $15.90 | $15.92 | $15.78 | $15.84 | $13.94 | 20,273 |
| 2020-01-06 | $15.66 | $15.98 | $15.66 | $15.84 | $13.94 | 30,165 |
| 2020-01-03 | $15.59 | $15.66 | $15.56 | $15.63 | $13.75 | 17,351 |
| 2020-01-02 | $15.60 | $15.63 | $15.56 | $15.59 | $13.72 | 29,030 |
| 2019-12-31 | $15.48 | $15.58 | $15.45 | $15.58 | $13.71 | 26,987 |
| 2019-12-30 | $15.41 | $15.48 | $15.41 | $15.47 | $13.61 | 16,434 |
| 2019-12-27 | $15.48 | $15.50 | $15.44 | $15.49 | $13.63 | 20,836 |
| 2019-12-26 | $15.50 | $15.50 | $15.37 | $15.44 | $13.58 | 25,436 |
| 2019-12-24 | $15.45 | $15.45 | $15.41 | $15.43 | $13.57 | 5,290 |
| 2019-12-23 | $15.42 | $15.44 | $15.40 | $15.44 | $13.58 | 41,425 |
| 2019-12-20 | $15.50 | $15.53 | $15.40 | $15.43 | $13.57 | 26,138 |
| 2019-12-19 | $15.49 | $15.49 | $15.36 | $15.48 | $13.62 | 32,068 |
| 2019-12-18 | $15.49 | $15.49 | $15.41 | $15.43 | $13.57 | 13,751 |
| 2019-12-17 | $15.44 | $15.44 | $15.41 | $15.44 | $13.58 | 25,675 |
| 2019-12-16 | $15.47 | $15.47 | $15.40 | $15.42 | $13.57 | 18,680 |
| 2019-12-13 | $15.44 | $15.47 | $15.35 | $15.43 | $13.57 | 35,554 |
| 2019-12-12 | $15.62 | $15.63 | $15.37 | $15.44 | $13.53 | 73,430 |
| 2019-12-11 | $15.55 | $15.59 | $15.53 | $15.59 | $13.67 | 22,028 |
| 2019-12-10 | $15.56 | $15.56 | $15.51 | $15.55 | $13.63 | 27,126 |
| 2019-12-09 | $15.52 | $15.52 | $15.48 | $15.51 | $13.59 | 28,195 |
| 2019-12-06 | $15.48 | $15.60 | $15.45 | $15.50 | $13.59 | 37,268 |
| 2019-12-05 | $15.41 | $15.50 | $15.40 | $15.50 | $13.59 | 29,101 |
| 2019-12-04 | $15.47 | $15.47 | $15.40 | $15.45 | $13.54 | 34,812 |
| 2019-12-03 | $15.46 | $15.51 | $15.37 | $15.47 | $13.56 | 45,074 |
| 2019-12-02 | $15.49 | $15.49 | $15.40 | $15.47 | $13.56 | 38,966 |
| 2019-11-29 | $15.52 | $15.54 | $15.50 | $15.50 | $13.59 | 16,969 |
| 2019-11-27 | $15.58 | $15.60 | $15.54 | $15.57 | $13.65 | 16,371 |
| 2019-11-26 | $15.56 | $15.58 | $15.54 | $15.56 | $13.64 | 25,235 |
| 2019-11-25 | $15.51 | $15.55 | $15.50 | $15.54 | $13.62 | 25,642 |
| 2019-11-22 | $15.47 | $15.57 | $15.40 | $15.48 | $13.57 | 35,880 |
| 2019-11-21 | $15.47 | $15.51 | $15.40 | $15.46 | $13.55 | 24,373 |
| 2019-11-20 | $15.40 | $15.50 | $15.37 | $15.48 | $13.57 | 43,602 |
| 2019-11-19 | $15.46 | $15.51 | $15.41 | $15.41 | $13.51 | 30,159 |
| 2019-11-18 | $15.62 | $15.63 | $15.40 | $15.47 | $13.56 | 39,618 |
| 2019-11-15 | $15.69 | $15.70 | $15.56 | $15.57 | $13.65 | 24,072 |
| 2019-11-14 | $15.69 | $15.73 | $15.62 | $15.70 | $13.76 | 33,997 |
| 2019-11-13 | $15.74 | $15.74 | $15.70 | $15.72 | $13.73 | 28,330 |
| 2019-11-12 | $15.75 | $15.83 | $15.66 | $15.74 | $13.75 | 17,842 |
| 2019-11-11 | $15.64 | $15.98 | $15.64 | $15.81 | $13.81 | 44,425 |
| 2019-11-08 | $15.43 | $15.71 | $15.42 | $15.62 | $13.64 | 31,700 |
| 2019-11-07 | $15.44 | $15.52 | $15.30 | $15.48 | $13.52 | 60,295 |
| 2019-11-06 | $15.30 | $15.59 | $15.21 | $15.47 | $13.51 | 72,110 |
| 2019-11-05 | $15.16 | $15.24 | $15.15 | $15.20 | $13.28 | 50,001 |
| 2019-11-04 | $15.20 | $15.21 | $15.15 | $15.16 | $13.24 | 32,318 |
| 2019-11-01 | $15.23 | $15.26 | $15.20 | $15.21 | $13.28 | 27,756 |
| 2019-10-31 | $15.23 | $15.26 | $15.15 | $15.23 | $13.30 | 29,821 |
| 2019-10-30 | $15.02 | $15.23 | $15.02 | $15.15 | $13.23 | 57,990 |
| 2019-10-29 | $15.05 | $15.11 | $15.00 | $15.05 | $13.14 | 22,470 |
| 2019-10-28 | $15.23 | $15.23 | $15.01 | $15.02 | $13.12 | 81,006 |
| 2019-10-25 | $15.42 | $15.42 | $15.21 | $15.24 | $13.31 | 20,294 |
| 2019-10-24 | $15.47 | $15.47 | $15.38 | $15.39 | $13.44 | 20,182 |
| 2019-10-23 | $15.44 | $15.53 | $15.41 | $15.43 | $13.48 | 14,525 |
| 2019-10-22 | $15.37 | $15.47 | $15.25 | $15.40 | $13.45 | 43,278 |
| 2019-10-21 | $15.31 | $15.35 | $15.20 | $15.33 | $13.39 | 43,013 |
| 2019-10-18 | $15.33 | $15.37 | $15.27 | $15.33 | $13.39 | 19,455 |
| 2019-10-17 | $15.33 | $15.41 | $15.30 | $15.36 | $13.41 | 25,002 |
| 2019-10-16 | $15.33 | $15.39 | $15.33 | $15.34 | $13.40 | 22,747 |
| 2019-10-15 | $15.43 | $15.43 | $15.35 | $15.36 | $13.41 | 18,332 |
| 2019-10-14 | $15.51 | $15.51 | $15.39 | $15.41 | $13.46 | 31,158 |
| 2019-10-11 | $15.46 | $15.47 | $15.41 | $15.41 | $13.46 | 22,083 |
| 2019-10-10 | $15.59 | $15.59 | $15.49 | $15.52 | $13.50 | 13,717 |
| 2019-10-09 | $15.62 | $15.63 | $15.55 | $15.56 | $13.54 | 36,177 |
| 2019-10-08 | $15.58 | $15.64 | $15.56 | $15.63 | $13.60 | 12,268 |
| 2019-10-07 | $15.64 | $15.74 | $15.50 | $15.51 | $13.50 | 57,481 |
| 2019-10-04 | $15.75 | $15.75 | $15.64 | $15.65 | $13.62 | 15,649 |
| 2019-10-03 | $15.66 | $15.84 | $15.66 | $15.69 | $13.65 | 20,359 |
| 2019-10-02 | $15.74 | $15.75 | $15.61 | $15.62 | $13.59 | 44,643 |
| 2019-10-01 | $15.55 | $15.71 | $15.53 | $15.71 | $13.67 | 29,893 |
| 2019-09-30 | $15.57 | $15.62 | $15.56 | $15.56 | $13.54 | 8,336 |
| 2019-09-27 | $15.64 | $15.73 | $15.57 | $15.61 | $13.58 | 13,192 |
| 2019-09-26 | $15.73 | $15.73 | $15.52 | $15.61 | $13.58 | 13,492 |
| 2019-09-25 | $15.76 | $15.76 | $15.65 | $15.71 | $13.67 | 20,930 |
| 2019-09-24 | $15.80 | $15.80 | $15.64 | $15.77 | $13.72 | 31,494 |
| 2019-09-23 | $15.64 | $16.00 | $15.62 | $15.77 | $13.72 | 81,462 |
| 2019-09-20 | $15.55 | $15.69 | $15.52 | $15.64 | $13.61 | 16,701 |
| 2019-09-19 | $15.40 | $15.56 | $15.38 | $15.48 | $13.47 | 44,368 |
| 2019-09-18 | $15.33 | $15.60 | $15.11 | $15.30 | $13.31 | 30,546 |
| 2019-09-17 | $15.07 | $15.16 | $15.07 | $15.11 | $13.15 | 24,448 |
| 2019-09-16 | $15.05 | $15.12 | $14.99 | $15.02 | $13.07 | 56,648 |
| 2019-09-13 | $15.49 | $15.68 | $14.94 | $15.00 | $13.05 | 127,048 |
| 2019-09-12 | $15.79 | $15.80 | $15.60 | $15.60 | $13.52 | 57,493 |
| 2019-09-11 | $15.90 | $16.00 | $15.79 | $15.80 | $13.70 | 55,184 |
| 2019-09-10 | $15.79 | $15.94 | $15.76 | $15.90 | $13.78 | 36,293 |
| 2019-09-09 | $15.65 | $15.81 | $15.60 | $15.81 | $13.70 | 31,764 |
| 2019-09-06 | $15.70 | $15.72 | $15.61 | $15.69 | $13.60 | 18,381 |
| 2019-09-05 | $15.74 | $15.78 | $15.62 | $15.68 | $13.59 | 21,432 |
| 2019-09-04 | $15.72 | $15.79 | $15.67 | $15.77 | $13.67 | 26,164 |
| 2019-09-03 | $15.69 | $15.79 | $15.65 | $15.74 | $13.64 | 30,018 |
| 2019-08-30 | $15.66 | $15.68 | $15.61 | $15.66 | $13.57 | 20,075 |
| 2019-08-29 | $15.71 | $15.72 | $15.60 | $15.65 | $13.57 | 18,676 |
| 2019-08-28 | $15.70 | $15.79 | $15.62 | $15.68 | $13.59 | 28,833 |
| 2019-08-27 | $15.72 | $15.77 | $15.66 | $15.67 | $13.58 | 32,123 |
| 2019-08-26 | $15.75 | $15.82 | $15.68 | $15.70 | $13.61 | 25,742 |
| 2019-08-23 | $15.75 | $15.84 | $15.67 | $15.73 | $13.64 | 17,796 |
| 2019-08-22 | $15.74 | $15.78 | $15.70 | $15.73 | $13.64 | 18,886 |
| 2019-08-21 | $15.79 | $15.80 | $15.73 | $15.76 | $13.66 | 15,297 |
| 2019-08-20 | $15.77 | $15.85 | $15.75 | $15.83 | $13.72 | 26,658 |
| 2019-08-19 | $15.73 | $15.77 | $15.70 | $15.75 | $13.65 | 31,987 |
| 2019-08-16 | $15.85 | $15.85 | $15.71 | $15.80 | $13.70 | 23,201 |
| 2019-08-15 | $15.85 | $15.85 | $15.72 | $15.77 | $13.67 | 27,159 |
| 2019-08-14 | $15.85 | $15.85 | $15.78 | $15.78 | $13.68 | 31,645 |
| 2019-08-13 | $15.84 | $15.85 | $15.78 | $15.84 | $13.68 | 7,081 |
| 2019-08-12 | $15.83 | $15.88 | $15.79 | $15.83 | $13.67 | 10,968 |
| 2019-08-09 | $15.85 | $15.85 | $15.70 | $15.78 | $13.63 | 47,560 |
| 2019-08-08 | $15.61 | $15.75 | $15.60 | $15.71 | $13.57 | 23,855 |
| 2019-08-07 | $15.65 | $15.94 | $15.52 | $15.61 | $13.48 | 42,566 |
| 2019-08-06 | $15.64 | $15.64 | $15.54 | $15.62 | $13.49 | 36,799 |
| 2019-08-05 | $15.68 | $15.68 | $15.49 | $15.61 | $13.48 | 57,595 |
| 2019-08-02 | $15.56 | $15.67 | $15.53 | $15.67 | $13.53 | 17,308 |
| 2019-08-01 | $15.58 | $15.63 | $15.57 | $15.63 | $13.50 | 19,578 |
| 2019-07-31 | $15.72 | $15.72 | $15.48 | $15.56 | $13.44 | 84,769 |
| 2019-07-30 | $15.74 | $15.74 | $15.64 | $15.66 | $13.53 | 45,113 |
| 2019-07-29 | $15.63 | $15.86 | $15.50 | $15.72 | $13.58 | 70,121 |
| 2019-07-26 | $15.59 | $15.64 | $15.35 | $15.61 | $13.48 | 40,977 |
| 2019-07-25 | $15.41 | $15.56 | $15.40 | $15.53 | $13.41 | 37,545 |
| 2019-07-24 | $15.32 | $15.40 | $15.28 | $15.38 | $13.28 | 38,440 |
| 2019-07-23 | $15.22 | $15.30 | $15.11 | $15.30 | $13.22 | 86,717 |
| 2019-07-22 | $15.15 | $15.24 | $15.15 | $15.22 | $13.15 | 30,266 |
| 2019-07-19 | $15.14 | $15.17 | $15.11 | $15.17 | $13.10 | 18,455 |
| 2019-07-18 | $15.12 | $15.16 | $15.03 | $15.14 | $13.08 | 28,617 |
| 2019-07-17 | $15.13 | $15.17 | $15.09 | $15.12 | $13.06 | 17,705 |
| 2019-07-16 | $15.15 | $15.15 | $15.10 | $15.13 | $13.07 | 27,545 |
| 2019-07-15 | $15.08 | $15.16 | $15.01 | $15.15 | $13.09 | 19,969 |
| 2019-07-12 | $15.06 | $15.19 | $15.00 | $15.03 | $12.98 | 42,474 |
| 2019-07-11 | $15.18 | $15.18 | $15.03 | $15.05 | $12.95 | 35,861 |
| 2019-07-10 | $15.10 | $15.10 | $15.03 | $15.10 | $12.99 | 82,909 |
| 2019-07-09 | $15.09 | $15.09 | $15.05 | $15.05 | $12.95 | 14,092 |
| 2019-07-08 | $15.03 | $15.10 | $14.94 | $15.10 | $12.99 | 48,367 |
| 2019-07-05 | $15.04 | $15.07 | $14.95 | $15.07 | $12.97 | 26,937 |
| 2019-07-03 | $15.01 | $15.06 | $15.00 | $15.00 | $12.91 | 24,536 |
| 2019-07-02 | $15.04 | $15.07 | $14.98 | $15.01 | $12.92 | 42,172 |
| 2019-07-01 | $14.98 | $15.03 | $14.91 | $15.01 | $12.92 | 57,115 |
| 2019-06-28 | $14.94 | $14.94 | $14.89 | $14.94 | $12.86 | 21,024 |
| 2019-06-27 | $14.94 | $14.94 | $14.90 | $14.92 | $12.84 | 25,305 |
| 2019-06-26 | $14.84 | $14.95 | $14.81 | $14.85 | $12.78 | 39,714 |
| 2019-06-25 | $14.83 | $14.85 | $14.81 | $14.82 | $12.75 | 15,599 |
| 2019-06-24 | $14.75 | $14.84 | $14.75 | $14.82 | $12.75 | 25,134 |
| 2019-06-21 | $14.70 | $14.75 | $14.67 | $14.75 | $12.69 | 39,431 |
| 2019-06-20 | $14.74 | $14.79 | $14.73 | $14.75 | $12.69 | 27,162 |
| 2019-06-19 | $14.80 | $14.83 | $14.74 | $14.74 | $12.68 | 32,754 |
| 2019-06-18 | $14.85 | $14.85 | $14.79 | $14.79 | $12.73 | 57,362 |
| 2019-06-17 | $14.81 | $14.90 | $14.80 | $14.80 | $12.73 | 34,791 |
| 2019-06-14 | $14.87 | $14.87 | $14.81 | $14.83 | $12.76 | 33,130 |
| 2019-06-13 | $14.87 | $14.94 | $14.83 | $14.83 | $12.76 | 44,284 |
| 2019-06-12 | $14.86 | $15.00 | $14.82 | $15.00 | $12.86 | 36,009 |
| 2019-06-11 | $14.86 | $14.86 | $14.82 | $14.83 | $12.71 | 44,793 |
| 2019-06-10 | $14.85 | $14.87 | $14.82 | $14.85 | $12.73 | 45,007 |
| 2019-06-07 | $14.84 | $14.95 | $14.80 | $14.80 | $12.69 | 20,863 |
| 2019-06-06 | $14.74 | $14.81 | $14.74 | $14.81 | $12.69 | 15,664 |
| 2019-06-05 | $14.79 | $14.80 | $14.71 | $14.75 | $12.64 | 39,918 |
| 2019-06-04 | $14.80 | $14.81 | $14.75 | $14.77 | $12.66 | 40,900 |
| 2019-06-03 | $14.73 | $14.80 | $14.70 | $14.78 | $12.67 | 48,614 |
| 2019-05-31 | $14.69 | $14.72 | $14.62 | $14.70 | $12.60 | 52,415 |
| 2019-05-30 | $14.71 | $14.76 | $14.67 | $14.69 | $12.59 | 54,314 |
| 2019-05-29 | $14.72 | $14.80 | $14.70 | $14.71 | $12.61 | 43,045 |
| 2019-05-28 | $14.73 | $14.74 | $14.68 | $14.70 | $12.60 | 51,120 |
| 2019-05-24 | $14.73 | $14.80 | $14.68 | $14.80 | $12.69 | 56,914 |
| 2019-05-23 | $14.70 | $14.72 | $14.68 | $14.69 | $12.59 | 33,637 |
| 2019-05-22 | $14.72 | $14.74 | $14.70 | $14.70 | $12.60 | 46,773 |
| 2019-05-21 | $14.77 | $14.77 | $14.71 | $14.72 | $12.62 | 42,673 |
| 2019-05-20 | $14.74 | $14.80 | $14.73 | $14.77 | $12.66 | 92,363 |
| 2019-05-17 | $14.72 | $14.78 | $14.70 | $14.76 | $12.65 | 61,776 |
| 2019-05-16 | $14.73 | $14.73 | $14.70 | $14.70 | $12.60 | 18,029 |
| 2019-05-15 | $14.75 | $14.75 | $14.72 | $14.73 | $12.63 | 21,416 |
| 2019-05-14 | $14.78 | $14.78 | $14.68 | $14.73 | $12.63 | 16,466 |
| 2019-05-13 | $14.75 | $14.88 | $14.75 | $14.84 | $12.67 | 31,346 |
| 2019-05-10 | $14.66 | $14.74 | $14.66 | $14.72 | $12.57 | 23,367 |
| 2019-05-09 | $14.65 | $14.71 | $14.65 | $14.70 | $12.55 | 66,262 |
| 2019-05-08 | $14.62 | $14.65 | $14.59 | $14.64 | $12.50 | 31,802 |
| 2019-05-07 | $14.60 | $14.63 | $14.59 | $14.62 | $12.48 | 35,056 |
| 2019-05-06 | $14.55 | $14.60 | $14.52 | $14.60 | $12.47 | 59,695 |
| 2019-05-03 | $14.41 | $14.50 | $14.41 | $14.49 | $12.37 | 63,399 |
| 2019-05-02 | $14.40 | $14.46 | $14.35 | $14.45 | $12.34 | 37,261 |
| 2019-05-01 | $14.37 | $14.40 | $14.33 | $14.40 | $12.30 | 50,979 |
| 2019-04-30 | $14.37 | $14.37 | $14.27 | $14.32 | $12.23 | 71,515 |
| 2019-04-29 | $14.37 | $14.37 | $14.32 | $14.37 | $12.27 | 43,097 |
| 2019-04-26 | $14.34 | $14.34 | $14.25 | $14.30 | $12.21 | 27,337 |
| 2019-04-25 | $14.21 | $14.29 | $14.20 | $14.24 | $12.16 | 52,063 |
| 2019-04-24 | $14.23 | $14.23 | $14.19 | $14.20 | $12.12 | 45,847 |
| 2019-04-23 | $14.18 | $14.22 | $14.15 | $14.15 | $12.08 | 51,248 |
| 2019-04-22 | $14.28 | $14.29 | $14.17 | $14.17 | $12.10 | 56,176 |
| 2019-04-18 | $14.41 | $14.43 | $14.25 | $14.28 | $12.19 | 91,901 |
| 2019-04-17 | $14.40 | $14.45 | $14.35 | $14.45 | $12.34 | 81,839 |
| 2019-04-16 | $14.49 | $14.49 | $14.36 | $14.42 | $12.31 | 59,504 |
| 2019-04-15 | $14.44 | $14.48 | $14.43 | $14.46 | $12.35 | 102,583 |
| 2019-04-12 | $14.39 | $14.39 | $14.28 | $14.38 | $12.28 | 177,523 |
| 2019-04-11 | $14.38 | $14.42 | $14.35 | $14.42 | $12.26 | 198,210 |
| 2019-04-10 | $14.33 | $14.35 | $14.30 | $14.35 | $12.20 | 95,687 |
| 2019-04-09 | $14.27 | $14.36 | $14.25 | $14.28 | $12.15 | 69,848 |
| 2019-04-08 | $14.29 | $14.29 | $14.23 | $14.29 | $12.15 | 27,878 |
| 2019-04-05 | $14.30 | $14.30 | $14.20 | $14.25 | $12.12 | 68,003 |
| 2019-04-04 | $14.23 | $14.30 | $14.20 | $14.30 | $12.16 | 61,652 |
| 2019-04-03 | $14.25 | $14.25 | $14.19 | $14.25 | $12.12 | 48,483 |
| 2019-04-02 | $14.18 | $14.23 | $14.17 | $14.22 | $12.09 | 37,784 |
| 2019-04-01 | $14.15 | $14.18 | $14.13 | $14.18 | $12.06 | 53,488 |
| 2019-03-29 | $14.17 | $14.18 | $14.11 | $14.14 | $12.03 | 41,065 |
| 2019-03-28 | $14.18 | $14.18 | $14.12 | $14.16 | $12.04 | 52,307 |
| 2019-03-27 | $14.16 | $14.17 | $14.11 | $14.17 | $12.05 | 45,369 |
| 2019-03-26 | $14.17 | $14.25 | $14.12 | $14.15 | $12.03 | 75,900 |
| 2019-03-25 | $14.20 | $14.20 | $14.12 | $14.18 | $12.06 | 78,734 |
| 2019-03-22 | $14.08 | $14.20 | $14.07 | $14.20 | $12.08 | 69,652 |
| 2019-03-21 | $14.10 | $14.10 | $14.00 | $14.05 | $11.95 | 81,284 |
| 2019-03-20 | $14.00 | $14.06 | $13.99 | $14.06 | $11.96 | 66,835 |
| 2019-03-19 | $14.00 | $14.00 | $13.98 | $13.98 | $11.89 | 32,953 |
| 2019-03-18 | $14.00 | $14.00 | $13.96 | $14.00 | $11.91 | 33,265 |
| 2019-03-15 | $14.07 | $14.07 | $13.97 | $13.98 | $11.89 | 31,325 |
| 2019-03-14 | $14.06 | $14.06 | $13.97 | $14.00 | $11.91 | 19,034 |
| 2019-03-13 | $14.09 | $14.12 | $14.06 | $14.11 | $11.95 | 76,933 |
| 2019-03-12 | $14.08 | $14.12 | $14.04 | $14.09 | $11.93 | 56,968 |
| 2019-03-11 | $14.04 | $14.05 | $14.03 | $14.05 | $11.90 | 48,837 |
| 2019-03-08 | $14.06 | $14.10 | $14.01 | $14.04 | $11.89 | 62,540 |
| 2019-03-07 | $14.06 | $14.10 | $14.06 | $14.07 | $11.92 | 69,619 |
| 2019-03-06 | $14.07 | $14.09 | $14.03 | $14.06 | $11.91 | 19,581 |
| 2019-03-05 | $14.05 | $14.07 | $14.03 | $14.05 | $11.90 | 108,480 |
| 2019-03-04 | $14.03 | $14.07 | $14.02 | $14.05 | $11.90 | 68,688 |
| 2019-03-01 | $14.07 | $14.08 | $14.04 | $14.04 | $11.89 | 61,663 |
| 2019-02-28 | $14.07 | $14.08 | $14.00 | $14.04 | $11.89 | 18,915 |
| 2019-02-27 | $14.01 | $14.08 | $13.96 | $14.05 | $11.90 | 22,092 |
| 2019-02-26 | $14.02 | $14.07 | $13.99 | $14.00 | $11.86 | 25,274 |
| 2019-02-25 | $14.03 | $14.04 | $13.99 | $14.00 | $11.86 | 13,060 |
| 2019-02-22 | $14.00 | $14.03 | $14.00 | $14.00 | $11.86 | 31,954 |
| 2019-02-21 | $14.05 | $14.05 | $13.99 | $14.01 | $11.87 | 21,390 |
| 2019-02-20 | $14.05 | $14.05 | $14.02 | $14.02 | $11.88 | 23,545 |
| 2019-02-19 | $13.90 | $14.02 | $13.90 | $14.02 | $11.88 | 29,839 |
| 2019-02-15 | $13.90 | $13.98 | $13.83 | $13.83 | $11.71 | 14,419 |
| 2019-02-14 | $13.82 | $13.93 | $13.82 | $13.93 | $11.80 | 31,025 |
| 2019-02-13 | $13.93 | $13.97 | $13.85 | $13.87 | $11.70 | 35,160 |
| 2019-02-12 | $13.91 | $13.96 | $13.88 | $13.91 | $11.73 | 91,074 |
| 2019-02-11 | $13.89 | $13.95 | $13.87 | $13.95 | $11.77 | 44,144 |
| 2019-02-08 | $13.89 | $13.93 | $13.89 | $13.92 | $11.74 | 46,566 |
| 2019-02-07 | $13.86 | $13.92 | $13.86 | $13.87 | $11.70 | 52,330 |
| 2019-02-06 | $13.89 | $13.90 | $13.86 | $13.89 | $11.72 | 21,006 |
| 2019-02-05 | $13.85 | $13.93 | $13.84 | $13.86 | $11.69 | 22,199 |
| 2019-02-04 | $13.90 | $13.90 | $13.83 | $13.83 | $11.67 | 50,616 |
| 2019-02-01 | $13.91 | $13.95 | $13.90 | $13.95 | $11.77 | 13,976 |
| 2019-01-31 | $13.77 | $13.93 | $13.77 | $13.93 | $11.75 | 58,597 |
| 2019-01-30 | $13.87 | $13.88 | $13.74 | $13.77 | $11.62 | 41,309 |
| 2019-01-29 | $13.82 | $13.87 | $13.80 | $13.81 | $11.65 | 24,295 |
| 2019-01-28 | $13.78 | $13.86 | $13.76 | $13.79 | $11.63 | 30,593 |
| 2019-01-25 | $13.86 | $13.90 | $13.74 | $13.80 | $11.64 | 37,395 |
| 2019-01-24 | $13.85 | $13.86 | $13.84 | $13.86 | $11.69 | 15,084 |
| 2019-01-23 | $13.78 | $13.80 | $13.73 | $13.77 | $11.62 | 22,474 |
| 2019-01-22 | $13.59 | $13.79 | $13.59 | $13.76 | $11.61 | 52,831 |
| 2019-01-18 | $13.66 | $13.71 | $13.59 | $13.59 | $11.46 | 38,463 |
| 2019-01-17 | $13.62 | $13.69 | $13.61 | $13.69 | $11.55 | 28,954 |
| 2019-01-16 | $13.71 | $13.71 | $13.61 | $13.66 | $11.52 | 30,865 |
| 2019-01-15 | $13.68 | $13.71 | $13.64 | $13.64 | $11.51 | 32,426 |
| 2019-01-14 | $13.97 | $13.97 | $13.64 | $13.67 | $11.53 | 71,460 |
| 2019-01-11 | $13.96 | $14.00 | $13.85 | $14.00 | $11.76 | 19,380 |
| 2019-01-10 | $13.95 | $13.95 | $13.78 | $13.85 | $11.64 | 69,823 |
| 2019-01-09 | $13.73 | $13.88 | $13.69 | $13.79 | $11.58 | 25,588 |
| 2019-01-08 | $13.77 | $13.78 | $13.69 | $13.69 | $11.50 | 27,688 |
| 2019-01-07 | $13.75 | $13.82 | $13.68 | $13.70 | $11.51 | 26,673 |
| 2019-01-04 | $13.53 | $13.57 | $13.44 | $13.56 | $11.39 | 47,295 |
| 2019-01-03 | $13.45 | $13.57 | $13.44 | $13.54 | $11.37 | 31,963 |
| 2019-01-02 | $13.24 | $13.45 | $13.22 | $13.45 | $11.30 | 76,880 |
| 2018-12-31 | $13.13 | $13.44 | $13.10 | $13.21 | $11.10 | 152,603 |
| 2018-12-28 | $13.05 | $13.20 | $13.05 | $13.13 | $11.03 | 143,131 |
| 2018-12-27 | $13.15 | $13.15 | $13.02 | $13.06 | $10.97 | 117,888 |
| 2018-12-26 | $13.06 | $13.11 | $12.97 | $13.06 | $10.97 | 167,482 |
| 2018-12-24 | $13.13 | $13.13 | $13.05 | $13.10 | $11.01 | 41,879 |
| 2018-12-21 | $13.13 | $13.13 | $13.05 | $13.10 | $11.01 | 60,932 |
| 2018-12-20 | $13.03 | $13.10 | $13.00 | $13.02 | $10.94 | 110,657 |
| 2018-12-19 | $13.14 | $13.14 | $13.02 | $13.02 | $10.94 | 58,323 |
| 2018-12-18 | $13.13 | $13.14 | $12.98 | $13.01 | $10.93 | 95,221 |
| 2018-12-17 | $13.15 | $13.17 | $13.07 | $13.08 | $10.99 | 108,245 |
| 2018-12-14 | $13.23 | $13.31 | $13.11 | $13.22 | $11.11 | 44,508 |
| 2018-12-13 | $13.36 | $13.38 | $13.16 | $13.23 | $11.11 | 56,777 |
| 2018-12-12 | $13.43 | $13.43 | $13.35 | $13.37 | $11.23 | 54,296 |
| 2018-12-11 | $13.56 | $13.56 | $13.43 | $13.47 | $11.27 | 29,233 |
| 2018-12-10 | $13.60 | $13.61 | $13.49 | $13.50 | $11.29 | 46,789 |
| 2018-12-07 | $13.49 | $13.56 | $13.46 | $13.52 | $11.31 | 27,942 |
| 2018-12-06 | $13.64 | $13.70 | $13.42 | $13.49 | $11.28 | 63,622 |
| 2018-12-04 | $13.52 | $13.72 | $13.45 | $13.72 | $11.47 | 67,072 |
| 2018-12-03 | $13.43 | $13.47 | $13.36 | $13.47 | $11.27 | 27,414 |
| 2018-11-30 | $13.31 | $13.40 | $13.31 | $13.37 | $11.18 | 47,655 |
| 2018-11-29 | $13.08 | $13.41 | $13.08 | $13.38 | $11.19 | 64,366 |
| 2018-11-28 | $13.06 | $13.13 | $13.06 | $13.09 | $10.95 | 29,857 |
| 2018-11-27 | $13.12 | $13.12 | $13.06 | $13.08 | $10.94 | 16,128 |
| 2018-11-26 | $13.09 | $13.15 | $13.08 | $13.12 | $10.97 | 26,746 |
| 2018-11-23 | $13.10 | $13.11 | $13.10 | $13.10 | $10.96 | 2,668 |
| 2018-11-21 | $13.14 | $13.14 | $13.08 | $13.09 | $10.95 | 24,119 |
| 2018-11-20 | $13.12 | $13.14 | $13.02 | $13.12 | $10.97 | 67,377 |
| 2018-11-19 | $13.21 | $13.21 | $13.11 | $13.15 | $11.00 | 80,578 |
| 2018-11-16 | $13.24 | $13.24 | $13.16 | $13.18 | $11.02 | 43,406 |
| 2018-11-15 | $13.20 | $13.25 | $13.16 | $13.19 | $11.03 | 53,514 |
| 2018-11-14 | $13.16 | $13.24 | $13.15 | $13.22 | $11.06 | 32,273 |
| 2018-11-13 | $13.27 | $13.27 | $13.14 | $13.21 | $11.00 | 82,564 |
| 2018-11-12 | $13.07 | $13.31 | $13.07 | $13.30 | $11.08 | 22,356 |
| 2018-11-09 | $13.11 | $13.19 | $13.05 | $13.08 | $10.89 | 38,971 |
| 2018-11-08 | $12.97 | $13.12 | $12.96 | $13.09 | $10.90 | 46,690 |
| 2018-11-07 | $12.85 | $12.97 | $12.85 | $12.93 | $10.77 | 99,272 |
| 2018-11-06 | $13.05 | $13.16 | $12.78 | $12.85 | $10.70 | 128,915 |
| 2018-11-05 | $12.94 | $13.04 | $12.93 | $13.00 | $10.83 | 56,670 |
| 2018-11-02 | $12.99 | $13.06 | $12.86 | $12.91 | $10.75 | 55,748 |
| 2018-11-01 | $13.05 | $13.10 | $12.94 | $12.94 | $10.78 | 70,671 |
| 2018-10-31 | $12.93 | $13.03 | $12.81 | $13.03 | $10.85 | 43,732 |
| 2018-10-30 | $12.91 | $12.96 | $12.84 | $12.94 | $10.78 | 52,609 |
| 2018-10-29 | $12.92 | $12.97 | $12.91 | $12.94 | $10.78 | 38,774 |
| 2018-10-26 | $12.99 | $13.11 | $12.92 | $12.93 | $10.77 | 27,186 |
| 2018-10-25 | $12.95 | $12.98 | $12.92 | $12.98 | $10.81 | 18,893 |
| 2018-10-24 | $12.95 | $13.01 | $12.95 | $13.00 | $10.83 | 43,739 |
| 2018-10-23 | $12.89 | $13.01 | $12.89 | $12.97 | $10.80 | 34,983 |
| 2018-10-22 | $12.89 | $12.93 | $12.86 | $12.93 | $10.77 | 32,130 |
| 2018-10-19 | $12.85 | $12.90 | $12.85 | $12.88 | $10.73 | 25,923 |
| 2018-10-18 | $12.79 | $12.90 | $12.79 | $12.87 | $10.72 | 66,187 |
| 2018-10-17 | $12.80 | $12.81 | $12.76 | $12.78 | $10.64 | 30,839 |
| 2018-10-16 | $12.77 | $12.80 | $12.75 | $12.78 | $10.64 | 69,597 |
| 2018-10-15 | $12.75 | $12.82 | $12.72 | $12.76 | $10.63 | 40,745 |
| 2018-10-12 | $12.75 | $12.82 | $12.74 | $12.77 | $10.63 | 69,749 |
| 2018-10-11 | $12.85 | $12.86 | $12.74 | $12.80 | $10.61 | 87,530 |
| 2018-10-10 | $12.83 | $12.88 | $12.82 | $12.84 | $10.64 | 60,418 |
| 2018-10-09 | $12.90 | $12.94 | $12.86 | $12.91 | $10.70 | 35,506 |
| 2018-10-08 | $13.01 | $13.01 | $12.86 | $12.88 | $10.68 | 66,572 |
| 2018-10-05 | $13.10 | $13.16 | $12.76 | $12.97 | $10.75 | 87,400 |
| 2018-10-04 | $13.16 | $13.20 | $13.07 | $13.12 | $10.88 | 73,532 |
| 2018-10-03 | $13.25 | $13.30 | $13.17 | $13.18 | $10.93 | 102,231 |
| 2018-10-02 | $13.26 | $13.32 | $13.22 | $13.25 | $10.98 | 37,663 |
| 2018-10-01 | $13.32 | $13.35 | $13.26 | $13.28 | $11.01 | 51,893 |
| 2018-09-28 | $13.36 | $13.39 | $13.27 | $13.27 | $11.00 | 49,541 |
| 2018-09-27 | $13.28 | $13.34 | $13.24 | $13.32 | $11.04 | 25,861 |
| 2018-09-26 | $13.31 | $13.32 | $13.16 | $13.28 | $11.01 | 49,870 |
| 2018-09-25 | $13.26 | $13.31 | $13.26 | $13.31 | $11.03 | 53,912 |
| 2018-09-24 | $13.30 | $13.33 | $13.23 | $13.27 | $11.00 | 42,647 |
| 2018-09-21 | $13.39 | $13.43 | $13.33 | $13.36 | $11.08 | 43,205 |
| 2018-09-20 | $13.46 | $13.47 | $13.38 | $13.41 | $11.12 | 56,928 |
| 2018-09-19 | $13.57 | $13.60 | $13.38 | $13.43 | $11.13 | 65,088 |
| 2018-09-18 | $13.68 | $13.69 | $13.54 | $13.54 | $11.23 | 43,437 |
| 2018-09-17 | $13.75 | $13.77 | $13.67 | $13.72 | $11.37 | 12,308 |
| 2018-09-14 | $13.77 | $13.83 | $13.75 | $13.77 | $11.42 | 36,367 |
| 2018-09-13 | $13.86 | $13.86 | $13.79 | $13.81 | $11.45 | 26,584 |
| 2018-09-12 | $13.93 | $13.94 | $13.85 | $13.90 | $11.48 | 19,954 |
| 2018-09-11 | $13.87 | $13.96 | $13.87 | $13.91 | $11.48 | 36,249 |
| 2018-09-10 | $13.89 | $13.93 | $13.86 | $13.91 | $11.48 | 13,662 |
| 2018-09-07 | $13.92 | $13.98 | $13.86 | $13.88 | $11.46 | 46,288 |
| 2018-09-06 | $14.07 | $14.08 | $13.95 | $13.98 | $11.54 | 60,459 |
| 2018-09-05 | $14.08 | $14.08 | $14.04 | $14.08 | $11.62 | 14,417 |
| 2018-09-04 | $14.16 | $14.16 | $14.07 | $14.07 | $11.62 | 25,677 |
| 2018-08-31 | $14.14 | $14.17 | $14.10 | $14.16 | $11.69 | 39,156 |
| 2018-08-30 | $14.11 | $14.13 | $14.10 | $14.12 | $11.66 | 4,551 |
| 2018-08-29 | $14.14 | $14.14 | $14.10 | $14.10 | $11.64 | 16,642 |
| 2018-08-28 | $14.15 | $14.15 | $14.11 | $14.12 | $11.66 | 14,350 |
| 2018-08-27 | $14.16 | $14.17 | $14.14 | $14.14 | $11.67 | 33,591 |
| 2018-08-24 | $14.13 | $14.16 | $14.07 | $14.16 | $11.69 | 28,395 |
| 2018-08-23 | $14.07 | $14.13 | $14.04 | $14.13 | $11.67 | 24,053 |
| 2018-08-22 | $14.07 | $14.07 | $14.02 | $14.07 | $11.62 | 20,397 |
| 2018-08-21 | $14.00 | $14.04 | $14.00 | $14.01 | $11.57 | 23,784 |
| 2018-08-20 | $14.01 | $14.02 | $14.01 | $14.01 | $11.57 | 18,665 |
| 2018-08-17 | $14.00 | $14.00 | $13.97 | $13.97 | $11.53 | 15,752 |
| 2018-08-16 | $14.00 | $14.00 | $13.97 | $13.97 | $11.53 | 9,668 |
| 2018-08-15 | $13.99 | $14.00 | $13.98 | $13.99 | $11.55 | 6,022 |
| 2018-08-14 | $14.01 | $14.01 | $13.97 | $13.99 | $11.55 | 6,953 |
| 2018-08-13 | $14.09 | $14.09 | $14.05 | $14.05 | $11.55 | 25,821 |
| 2018-08-10 | $14.12 | $14.12 | $14.07 | $14.07 | $11.57 | 15,170 |
| 2018-08-09 | $14.13 | $14.13 | $14.09 | $14.10 | $11.59 | 6,495 |
| 2018-08-08 | $14.10 | $14.21 | $14.08 | $14.12 | $11.61 | 22,219 |
| 2018-08-07 | $14.10 | $14.11 | $14.06 | $14.08 | $11.58 | 22,274 |
| 2018-08-06 | $14.06 | $14.12 | $14.06 | $14.11 | $11.60 | 24,600 |
| 2018-08-03 | $14.05 | $14.14 | $14.05 | $14.10 | $11.59 | 31,476 |
| 2018-08-02 | $14.08 | $14.08 | $14.05 | $14.08 | $11.58 | 24,798 |
| 2018-08-01 | $14.07 | $14.08 | $14.03 | $14.08 | $11.58 | 20,731 |
| 2018-07-31 | $14.04 | $14.05 | $13.97 | $14.02 | $11.53 | 27,518 |
| 2018-07-30 | $14.14 | $14.14 | $14.03 | $14.06 | $11.56 | 16,218 |
| 2018-07-27 | $14.11 | $14.11 | $14.03 | $14.05 | $11.55 | 18,447 |
| 2018-07-26 | $14.06 | $14.10 | $14.04 | $14.10 | $11.59 | 16,812 |
| 2018-07-25 | $13.62 | $14.06 | $13.62 | $14.06 | $11.56 | 15,352 |
| 2018-07-24 | $14.03 | $14.05 | $14.02 | $14.02 | $11.53 | 14,064 |
| 2018-07-23 | $13.97 | $14.07 | $13.95 | $14.07 | $11.57 | 24,964 |
| 2018-07-20 | $13.96 | $13.97 | $13.94 | $13.95 | $11.47 | 9,808 |
| 2018-07-19 | $13.98 | $13.99 | $13.94 | $13.97 | $11.49 | 26,177 |
| 2018-07-18 | $14.02 | $14.02 | $13.94 | $13.97 | $11.49 | 15,908 |
| 2018-07-17 | $14.06 | $14.08 | $13.97 | $13.97 | $11.49 | 33,173 |
| 2018-07-16 | $14.06 | $14.06 | $14.02 | $14.02 | $11.53 | 13,008 |
| 2018-07-13 | $14.10 | $14.10 | $14.02 | $14.03 | $11.54 | 24,781 |
| 2018-07-12 | $14.07 | $14.15 | $14.07 | $14.12 | $11.56 | 31,809 |
| 2018-07-11 | $14.24 | $14.25 | $14.15 | $14.17 | $11.60 | 35,357 |
| 2018-07-10 | $14.26 | $14.26 | $14.24 | $14.24 | $11.66 | 19,785 |
| 2018-07-09 | $14.37 | $14.38 | $14.19 | $14.29 | $11.70 | 41,835 |
| 2018-07-06 | $14.05 | $14.45 | $14.05 | $14.45 | $11.83 | 45,237 |
| 2018-07-05 | $14.05 | $14.06 | $14.01 | $14.04 | $11.50 | 10,247 |
| 2018-07-03 | $14.05 | $14.11 | $14.03 | $14.07 | $11.52 | 19,858 |
| 2018-07-02 | $14.15 | $14.18 | $14.01 | $14.02 | $11.48 | 73,193 |
| 2018-06-29 | $13.98 | $14.08 | $13.98 | $14.07 | $11.52 | 33,493 |
| 2018-06-28 | $13.94 | $14.00 | $13.93 | $13.94 | $11.42 | 20,103 |
| 2018-06-27 | $13.90 | $13.98 | $13.90 | $13.92 | $11.40 | 21,310 |
| 2018-06-26 | $13.85 | $13.91 | $13.82 | $13.90 | $11.38 | 80,084 |
| 2018-06-25 | $13.90 | $13.91 | $13.81 | $13.91 | $11.39 | 24,112 |
| 2018-06-22 | $13.81 | $13.93 | $13.81 | $13.93 | $11.41 | 30,862 |
| 2018-06-21 | $13.77 | $13.89 | $13.76 | $13.82 | $11.32 | 59,031 |
| 2018-06-20 | $13.75 | $13.78 | $13.75 | $13.78 | $11.29 | 19,436 |
| 2018-06-19 | $13.72 | $13.77 | $13.69 | $13.77 | $11.28 | 33,378 |
| 2018-06-18 | $13.69 | $13.69 | $13.67 | $13.68 | $11.20 | 62,918 |
| 2018-06-15 | $13.73 | $13.73 | $13.66 | $13.67 | $11.19 | 22,495 |
| 2018-06-14 | $13.71 | $13.72 | $13.68 | $13.71 | $11.23 | 25,296 |
| 2018-06-13 | $13.86 | $13.87 | $13.75 | $13.76 | $11.22 | 31,646 |
| 2018-06-12 | $13.87 | $13.90 | $13.85 | $13.87 | $11.31 | 18,903 |
| 2018-06-11 | $13.95 | $13.96 | $13.80 | $13.86 | $11.30 | 22,560 |
| 2018-06-08 | $13.94 | $13.98 | $13.91 | $13.96 | $11.39 | 18,209 |
| 2018-06-07 | $13.90 | $13.94 | $13.90 | $13.94 | $11.37 | 16,610 |
| 2018-06-06 | $13.88 | $13.94 | $13.83 | $13.86 | $11.30 | 62,783 |
| 2018-06-05 | $13.82 | $14.00 | $13.82 | $13.88 | $11.32 | 32,688 |
| 2018-06-04 | $13.98 | $14.00 | $13.90 | $14.00 | $11.42 | 24,716 |
| 2018-06-01 | $13.90 | $13.98 | $13.88 | $13.96 | $11.39 | 39,384 |
| 2018-05-31 | $13.83 | $13.90 | $13.83 | $13.90 | $11.34 | 30,477 |
| 2018-05-30 | $13.82 | $13.83 | $13.79 | $13.83 | $11.28 | 38,131 |
| 2018-05-29 | $13.81 | $13.82 | $13.77 | $13.80 | $11.25 | 46,452 |
| 2018-05-25 | $13.81 | $13.81 | $13.75 | $13.77 | $11.23 | 18,479 |
| 2018-05-24 | $13.76 | $13.77 | $13.72 | $13.74 | $11.21 | 18,546 |
| 2018-05-23 | $13.80 | $13.81 | $13.68 | $13.70 | $11.17 | 41,900 |
| 2018-05-22 | $13.80 | $13.80 | $13.72 | $13.78 | $11.24 | 90,276 |
| 2018-05-21 | $13.79 | $13.79 | $13.74 | $13.79 | $11.25 | 30,044 |
| 2018-05-18 | $13.79 | $13.79 | $13.76 | $13.76 | $11.22 | 17,776 |
| 2018-05-17 | $13.80 | $13.82 | $13.77 | $13.80 | $11.25 | 19,527 |
| 2018-05-16 | $13.86 | $13.88 | $13.80 | $13.81 | $11.26 | 29,868 |
| 2018-05-15 | $13.85 | $13.86 | $13.81 | $13.86 | $11.30 | 24,993 |
| 2018-05-14 | $13.86 | $13.91 | $13.84 | $13.88 | $11.32 | 35,949 |
| 2018-05-11 | $13.83 | $13.88 | $13.80 | $13.86 | $11.26 | 19,124 |
| 2018-05-10 | $13.75 | $13.85 | $13.70 | $13.85 | $11.25 | 40,288 |
| 2018-05-09 | $13.70 | $13.70 | $13.68 | $13.69 | $11.12 | 26,814 |
| 2018-05-08 | $13.74 | $13.76 | $13.70 | $13.72 | $11.14 | 36,351 |
| 2018-05-07 | $13.69 | $13.76 | $13.69 | $13.76 | $11.18 | 42,025 |
| 2018-05-04 | $13.69 | $13.71 | $13.66 | $13.69 | $11.12 | 29,010 |
| 2018-05-03 | $13.66 | $13.69 | $13.63 | $13.68 | $11.11 | 28,335 |
| 2018-05-02 | $13.63 | $13.66 | $13.60 | $13.66 | $11.09 | 36,737 |
| 2018-05-01 | $13.57 | $13.64 | $13.55 | $13.64 | $11.08 | 66,844 |
| 2018-04-30 | $13.58 | $13.58 | $13.54 | $13.58 | $11.03 | 32,336 |
| 2018-04-27 | $13.57 | $13.65 | $13.52 | $13.54 | $11.00 | 99,890 |
| 2018-04-26 | $13.51 | $13.57 | $13.51 | $13.57 | $11.02 | 25,941 |
| 2018-04-25 | $13.55 | $13.56 | $13.49 | $13.55 | $11.01 | 42,128 |
| 2018-04-24 | $13.61 | $13.61 | $13.55 | $13.60 | $11.05 | 33,368 |
| 2018-04-23 | $13.60 | $13.61 | $13.58 | $13.61 | $11.05 | 73,204 |
| 2018-04-20 | $13.60 | $13.62 | $13.56 | $13.60 | $11.05 | 69,045 |
| 2018-04-19 | $13.63 | $13.63 | $13.59 | $13.60 | $11.05 | 33,767 |
| 2018-04-18 | $13.61 | $13.65 | $13.61 | $13.63 | $11.07 | 48,785 |
| 2018-04-17 | $13.72 | $13.75 | $13.70 | $13.70 | $11.13 | 27,270 |
| 2018-04-16 | $13.68 | $13.73 | $13.68 | $13.72 | $11.14 | 22,128 |
| 2018-04-13 | $13.72 | $13.73 | $13.67 | $13.68 | $11.11 | 26,454 |
| 2018-04-12 | $13.74 | $13.85 | $13.74 | $13.78 | $11.15 | 43,051 |
| 2018-04-11 | $13.72 | $13.73 | $13.65 | $13.73 | $11.11 | 64,781 |
| 2018-04-10 | $13.73 | $13.73 | $13.65 | $13.67 | $11.06 | 35,079 |
| 2018-04-09 | $13.66 | $13.71 | $13.65 | $13.67 | $11.06 | 32,090 |
| 2018-04-06 | $13.80 | $13.81 | $13.69 | $13.70 | $11.08 | 68,484 |
| 2018-04-05 | $13.72 | $13.75 | $13.68 | $13.74 | $11.11 | 24,154 |
| 2018-04-04 | $13.69 | $13.73 | $13.65 | $13.73 | $11.11 | 29,065 |
| 2018-04-03 | $13.75 | $13.75 | $13.68 | $13.69 | $11.07 | 29,254 |
| 2018-04-02 | $13.79 | $13.79 | $13.69 | $13.73 | $11.11 | 21,833 |
| 2018-03-29 | $13.72 | $13.77 | $13.71 | $13.73 | $11.11 | 21,238 |
| 2018-03-28 | $13.62 | $13.74 | $13.62 | $13.67 | $11.06 | 49,969 |
| 2018-03-27 | $13.64 | $13.71 | $13.64 | $13.71 | $11.09 | 48,801 |
| 2018-03-26 | $13.55 | $13.65 | $13.53 | $13.65 | $11.04 | 35,538 |
| 2018-03-23 | $13.57 | $13.59 | $13.52 | $13.54 | $10.95 | 40,575 |
| 2018-03-22 | $13.59 | $13.61 | $13.57 | $13.57 | $10.98 | 15,040 |
| 2018-03-21 | $13.56 | $13.59 | $13.53 | $13.59 | $10.99 | 42,453 |
| 2018-03-20 | $13.60 | $13.61 | $13.55 | $13.56 | $10.97 | 34,034 |
| 2018-03-19 | $13.61 | $13.62 | $13.58 | $13.60 | $11.00 | 68,052 |
| 2018-03-16 | $13.62 | $13.62 | $13.60 | $13.62 | $11.02 | 24,915 |
| 2018-03-15 | $13.68 | $13.68 | $13.60 | $13.62 | $11.02 | 30,292 |
| 2018-03-14 | $13.70 | $13.70 | $13.63 | $13.67 | $11.06 | 23,938 |
| 2018-03-13 | $13.75 | $13.75 | $13.71 | $13.71 | $11.04 | 37,926 |
| 2018-03-12 | $13.68 | $13.74 | $13.68 | $13.69 | $11.03 | 30,837 |
| 2018-03-09 | $13.72 | $13.73 | $13.67 | $13.70 | $11.04 | 59,259 |
| 2018-03-08 | $13.69 | $13.74 | $13.68 | $13.71 | $11.04 | 39,733 |
| 2018-03-07 | $13.75 | $13.77 | $13.67 | $13.68 | $11.02 | 30,542 |
| 2018-03-06 | $13.67 | $13.73 | $13.67 | $13.71 | $11.04 | 44,369 |
| 2018-03-05 | $13.69 | $13.72 | $13.62 | $13.67 | $11.01 | 37,169 |
| 2018-03-02 | $13.69 | $13.70 | $13.64 | $13.65 | $10.99 | 92,875 |
| 2018-03-01 | $13.83 | $13.83 | $13.72 | $13.75 | $11.08 | 48,213 |
| 2018-02-28 | $13.86 | $13.86 | $13.72 | $13.76 | $11.08 | 77,223 |
| 2018-02-27 | $13.86 | $13.87 | $13.77 | $13.82 | $11.13 | 44,027 |
| 2018-02-26 | $13.90 | $13.91 | $13.80 | $13.81 | $11.12 | 63,499 |
| 2018-02-23 | $13.80 | $13.86 | $13.77 | $13.85 | $11.16 | 50,523 |
| 2018-02-22 | $13.84 | $13.86 | $13.75 | $13.76 | $11.08 | 47,063 |
| 2018-02-21 | $13.94 | $13.94 | $13.82 | $13.85 | $11.16 | 48,871 |
| 2018-02-20 | $13.98 | $13.98 | $13.84 | $13.91 | $11.20 | 42,874 |
| 2018-02-16 | $13.90 | $13.94 | $13.89 | $13.91 | $11.20 | 66,645 |
| 2018-02-15 | $13.90 | $13.90 | $13.82 | $13.90 | $11.20 | 43,931 |
| 2018-02-14 | $13.89 | $13.89 | $13.81 | $13.88 | $11.18 | 71,441 |
| 2018-02-13 | $13.83 | $13.92 | $13.81 | $13.89 | $11.14 | 75,815 |
| 2018-02-12 | $13.80 | $13.84 | $13.80 | $13.82 | $11.08 | 20,252 |
| 2018-02-09 | $13.91 | $13.91 | $13.78 | $13.84 | $11.10 | 53,036 |
| 2018-02-08 | $13.90 | $13.90 | $13.82 | $13.86 | $11.11 | 119,248 |
| 2018-02-07 | $13.78 | $13.99 | $13.76 | $13.91 | $11.15 | 95,426 |
| 2018-02-06 | $13.63 | $13.76 | $13.63 | $13.75 | $11.03 | 50,006 |
| 2018-02-05 | $13.75 | $13.78 | $13.62 | $13.66 | $10.95 | 81,928 |
| 2018-02-02 | $13.87 | $13.87 | $13.79 | $13.81 | $11.07 | 95,904 |
| 2018-02-01 | $13.96 | $13.96 | $13.88 | $13.91 | $11.15 | 55,353 |
| 2018-01-31 | $13.97 | $13.97 | $13.90 | $13.92 | $11.16 | 134,353 |
| 2018-01-30 | $13.96 | $14.00 | $13.87 | $13.94 | $11.18 | 145,075 |
| 2018-01-29 | $14.19 | $14.20 | $13.99 | $14.00 | $11.23 | 124,881 |
| 2018-01-26 | $14.39 | $14.39 | $14.23 | $14.23 | $11.41 | 91,090 |
| 2018-01-25 | $14.44 | $14.44 | $14.39 | $14.40 | $11.55 | 46,479 |
| 2018-01-24 | $14.53 | $14.53 | $14.44 | $14.45 | $11.59 | 60,603 |
| 2018-01-23 | $14.53 | $14.54 | $14.45 | $14.51 | $11.64 | 71,343 |
| 2018-01-22 | $14.49 | $14.52 | $14.48 | $14.48 | $11.61 | 44,994 |
| 2018-01-19 | $14.51 | $14.52 | $14.47 | $14.52 | $11.64 | 43,625 |
| 2018-01-18 | $14.54 | $14.56 | $14.48 | $14.49 | $11.62 | 89,296 |
| 2018-01-17 | $14.63 | $14.67 | $14.57 | $14.58 | $11.69 | 27,842 |
| 2018-01-16 | $14.73 | $14.80 | $14.61 | $14.62 | $11.72 | 53,235 |
| 2018-01-12 | $14.86 | $14.86 | $14.67 | $14.75 | $11.83 | 58,301 |
| 2018-01-11 | $14.85 | $14.92 | $14.85 | $14.88 | $11.88 | 19,440 |
| 2018-01-10 | $14.90 | $14.91 | $14.85 | $14.87 | $11.87 | 69,414 |
| 2018-01-09 | $14.88 | $14.93 | $14.83 | $14.93 | $11.92 | 35,761 |
| 2018-01-08 | $14.98 | $14.98 | $14.83 | $14.88 | $11.88 | 57,926 |
| 2018-01-05 | $15.01 | $15.02 | $14.93 | $14.94 | $11.93 | 29,179 |
| 2018-01-04 | $14.98 | $15.04 | $14.92 | $14.97 | $11.95 | 65,187 |
| 2018-01-03 | $14.96 | $15.00 | $14.93 | $15.00 | $11.98 | 58,441 |
| 2018-01-02 | $14.93 | $14.98 | $14.89 | $14.92 | $11.91 | 72,164 |
| 2017-12-29 | $14.90 | $14.92 | $14.84 | $14.92 | $11.91 | 145,324 |
| 2017-12-28 | $14.72 | $14.85 | $14.72 | $14.85 | $11.86 | 79,214 |
| 2017-12-27 | $14.72 | $14.76 | $14.68 | $14.72 | $11.75 | 73,235 |
| 2017-12-26 | $14.64 | $14.74 | $14.64 | $14.68 | $11.72 | 34,226 |
| 2017-12-22 | $14.76 | $14.76 | $14.63 | $14.67 | $11.71 | 64,780 |
| 2017-12-21 | $14.68 | $14.74 | $14.64 | $14.72 | $11.75 | 36,358 |
| 2017-12-20 | $14.61 | $14.72 | $14.60 | $14.66 | $11.71 | 115,781 |
| 2017-12-19 | $14.64 | $14.71 | $14.60 | $14.70 | $11.74 | 100,202 |
| 2017-12-18 | $14.69 | $14.74 | $14.64 | $14.64 | $11.69 | 104,532 |
| 2017-12-15 | $14.71 | $14.73 | $14.69 | $14.72 | $11.75 | 38,471 |
| 2017-12-14 | $14.67 | $14.77 | $14.65 | $14.76 | $11.79 | 64,540 |
| 2017-12-13 | $14.64 | $14.70 | $14.59 | $14.69 | $11.73 | 141,162 |
| 2017-12-12 | $14.64 | $14.67 | $14.62 | $14.66 | $11.71 | 86,597 |
| 2017-12-11 | $14.69 | $14.72 | $14.62 | $14.69 | $11.73 | 105,294 |
| 2017-12-08 | $14.75 | $14.84 | $14.75 | $14.81 | $11.65 | 167,963 |
| 2017-12-07 | $14.80 | $14.86 | $14.78 | $14.80 | $11.65 | 63,484 |
| 2017-12-06 | $14.75 | $14.85 | $14.75 | $14.80 | $11.65 | 81,919 |
| 2017-12-05 | $14.58 | $14.72 | $14.57 | $14.72 | $11.58 | 86,129 |
| 2017-12-04 | $14.60 | $14.62 | $14.56 | $14.59 | $11.48 | 86,100 |
| 2017-12-01 | $14.58 | $14.64 | $14.55 | $14.58 | $11.47 | 61,818 |
| 2017-11-30 | $14.46 | $14.60 | $14.46 | $14.53 | $11.43 | 85,803 |
| 2017-11-29 | $14.52 | $14.52 | $14.45 | $14.47 | $11.39 | 69,216 |
| 2017-11-28 | $14.57 | $14.57 | $14.51 | $14.53 | $11.43 | 55,126 |
| 2017-11-27 | $14.60 | $14.61 | $14.56 | $14.56 | $11.46 | 39,287 |
| 2017-11-24 | $14.61 | $14.64 | $14.58 | $14.63 | $11.51 | 5,632 |
| 2017-11-22 | $14.61 | $14.67 | $14.57 | $14.59 | $11.48 | 22,859 |
| 2017-11-21 | $14.64 | $14.69 | $14.61 | $14.63 | $11.51 | 49,430 |
| 2017-11-20 | $14.64 | $14.70 | $14.62 | $14.62 | $11.51 | 48,671 |
| 2017-11-17 | $14.66 | $14.71 | $14.65 | $14.65 | $11.53 | 33,399 |
| 2017-11-16 | $14.68 | $14.74 | $14.65 | $14.65 | $11.53 | 45,993 |
| 2017-11-15 | $14.74 | $14.75 | $14.69 | $14.69 | $11.56 | 74,197 |
| 2017-11-14 | $14.67 | $14.74 | $14.67 | $14.72 | $11.58 | 22,884 |
| 2017-11-13 | $14.70 | $14.74 | $14.70 | $14.72 | $11.54 | 64,199 |
| 2017-11-10 | $14.73 | $14.73 | $14.65 | $14.68 | $11.50 | 60,128 |
| 2017-11-09 | $14.68 | $14.77 | $14.64 | $14.77 | $11.57 | 129,679 |
| 2017-11-08 | $14.75 | $14.93 | $14.69 | $14.73 | $11.54 | 119,873 |
| 2017-11-07 | $14.68 | $14.73 | $14.66 | $14.72 | $11.54 | 86,036 |
| 2017-11-06 | $14.59 | $14.70 | $14.59 | $14.70 | $11.52 | 39,262 |
| 2017-11-03 | $14.58 | $14.63 | $14.56 | $14.58 | $11.43 | 40,322 |
| 2017-11-02 | $14.61 | $14.63 | $14.59 | $14.59 | $11.43 | 46,625 |
| 2017-11-01 | $14.62 | $14.66 | $14.57 | $14.60 | $11.44 | 62,947 |
| 2017-10-31 | $14.66 | $14.68 | $14.60 | $14.61 | $11.45 | 118,454 |
| 2017-10-30 | $14.65 | $14.75 | $14.63 | $14.66 | $11.49 | 57,488 |
| 2017-10-27 | $14.74 | $14.78 | $14.65 | $14.65 | $11.48 | 46,797 |
| 2017-10-26 | $14.78 | $14.88 | $14.76 | $14.77 | $11.57 | 38,389 |
| 2017-10-25 | $14.90 | $14.93 | $14.81 | $14.81 | $11.61 | 42,582 |
| 2017-10-24 | $14.93 | $15.00 | $14.92 | $14.93 | $11.70 | 30,350 |
| 2017-10-23 | $14.90 | $14.96 | $14.90 | $14.96 | $11.72 | 34,119 |
| 2017-10-20 | $14.96 | $14.96 | $14.89 | $14.93 | $11.70 | 43,257 |
| 2017-10-19 | $14.97 | $15.04 | $14.97 | $14.99 | $11.75 | 21,843 |
| 2017-10-18 | $15.01 | $15.03 | $14.95 | $14.98 | $11.74 | 78,582 |
| 2017-10-17 | $15.04 | $15.09 | $14.99 | $15.01 | $11.76 | 45,143 |
| 2017-10-16 | $15.06 | $15.08 | $15.04 | $15.05 | $11.79 | 19,462 |
| 2017-10-13 | $15.13 | $15.14 | $15.02 | $15.05 | $11.79 | 61,130 |
| 2017-10-12 | $15.11 | $15.17 | $15.07 | $15.13 | $11.81 | 27,201 |
| 2017-10-11 | $15.05 | $15.10 | $15.04 | $15.05 | $11.75 | 33,307 |
| 2017-10-10 | $15.04 | $15.09 | $15.04 | $15.05 | $11.75 | 28,258 |
| 2017-10-09 | $15.02 | $15.05 | $15.00 | $15.04 | $11.74 | 42,280 |
| 2017-10-06 | $15.00 | $15.05 | $14.98 | $14.99 | $11.70 | 32,215 |
| 2017-10-05 | $15.00 | $15.07 | $15.00 | $15.06 | $11.75 | 45,291 |
| 2017-10-04 | $15.02 | $15.07 | $14.98 | $15.01 | $11.71 | 43,040 |
| 2017-10-03 | $14.94 | $15.08 | $14.93 | $15.04 | $11.74 | 63,162 |
| 2017-10-02 | $14.98 | $15.00 | $14.94 | $14.99 | $11.70 | 34,399 |
| 2017-09-29 | $15.00 | $15.00 | $14.94 | $14.96 | $11.68 | 24,546 |
| 2017-09-28 | $14.94 | $15.00 | $14.90 | $14.96 | $11.68 | 44,596 |
| 2017-09-27 | $15.13 | $15.14 | $14.98 | $14.99 | $11.70 | 150,017 |
| 2017-09-26 | $15.21 | $15.21 | $15.10 | $15.16 | $11.83 | 19,098 |
| 2017-09-25 | $15.12 | $15.21 | $15.09 | $15.21 | $11.87 | 22,211 |
| 2017-09-22 | $15.11 | $15.15 | $15.08 | $15.13 | $11.81 | 52,900 |
| 2017-09-21 | $15.08 | $15.15 | $15.08 | $15.10 | $11.78 | 33,744 |
| 2017-09-20 | $15.14 | $15.18 | $15.07 | $15.09 | $11.78 | 29,076 |
| 2017-09-19 | $15.20 | $15.22 | $15.12 | $15.16 | $11.83 | 93,937 |
| 2017-09-18 | $15.24 | $15.26 | $15.20 | $15.22 | $11.88 | 34,908 |
| 2017-09-15 | $15.17 | $15.26 | $15.17 | $15.24 | $11.89 | 10,574 |
| 2017-09-14 | $15.29 | $15.29 | $15.17 | $15.17 | $11.84 | 25,552 |
| 2017-09-13 | $15.29 | $15.33 | $15.23 | $15.24 | $11.85 | 69,047 |
| 2017-09-12 | $15.27 | $15.33 | $15.27 | $15.30 | $11.89 | 36,296 |
| 2017-09-11 | $15.30 | $15.36 | $15.25 | $15.29 | $11.88 | 24,706 |
| 2017-09-08 | $15.37 | $15.43 | $15.30 | $15.30 | $11.89 | 68,365 |
| 2017-09-07 | $15.45 | $15.53 | $15.35 | $15.37 | $11.95 | 63,446 |
| 2017-09-06 | $15.44 | $15.52 | $15.39 | $15.47 | $12.02 | 31,611 |
| 2017-09-05 | $15.37 | $15.54 | $15.37 | $15.48 | $12.03 | 20,974 |
| 2017-09-01 | $15.41 | $15.45 | $15.39 | $15.42 | $11.99 | 8,160 |
| 2017-08-31 | $15.39 | $15.44 | $15.38 | $15.40 | $11.97 | 8,904 |
| 2017-08-30 | $15.49 | $15.49 | $15.37 | $15.37 | $11.95 | 9,843 |
| 2017-08-29 | $15.35 | $15.49 | $15.33 | $15.47 | $12.02 | 34,330 |
| 2017-08-28 | $15.25 | $15.33 | $15.23 | $15.33 | $11.92 | 12,142 |
| 2017-08-25 | $15.33 | $15.33 | $15.25 | $15.25 | $11.85 | 13,664 |
| 2017-08-24 | $15.36 | $15.36 | $15.28 | $15.34 | $11.92 | 12,117 |
| 2017-08-23 | $15.30 | $15.36 | $15.26 | $15.36 | $11.94 | 18,914 |
| 2017-08-22 | $15.23 | $15.32 | $15.23 | $15.30 | $11.89 | 47,942 |
| 2017-08-21 | $15.20 | $15.28 | $15.20 | $15.24 | $11.85 | 21,391 |
| 2017-08-18 | $15.18 | $15.23 | $15.12 | $15.23 | $11.84 | 34,814 |
| 2017-08-17 | $15.15 | $15.20 | $15.14 | $15.18 | $11.80 | 25,466 |
| 2017-08-16 | $15.06 | $15.15 | $15.04 | $15.15 | $11.78 | 34,115 |
| 2017-08-15 | $15.11 | $15.11 | $15.04 | $15.09 | $11.73 | 20,484 |
| 2017-08-14 | $15.13 | $15.17 | $15.08 | $15.09 | $11.73 | 31,318 |
| 2017-08-11 | $14.91 | $15.20 | $14.71 | $15.13 | $11.76 | 141,735 |
| 2017-08-10 | $15.32 | $15.32 | $15.15 | $15.16 | $11.74 | 35,916 |
| 2017-08-09 | $15.45 | $15.45 | $15.25 | $15.25 | $11.80 | 37,946 |
| 2017-08-08 | $15.46 | $15.48 | $15.33 | $15.35 | $11.88 | 43,994 |
| 2017-08-07 | $15.58 | $15.62 | $15.48 | $15.48 | $11.98 | 21,595 |
| 2017-08-04 | $15.67 | $15.70 | $15.49 | $15.50 | $12.00 | 37,705 |
| 2017-08-03 | $15.70 | $15.72 | $15.67 | $15.68 | $12.14 | 32,589 |
| 2017-08-02 | $15.67 | $15.75 | $15.66 | $15.72 | $12.17 | 46,937 |
| 2017-08-01 | $15.46 | $15.75 | $15.46 | $15.68 | $12.14 | 58,638 |
| 2017-07-31 | $15.27 | $15.48 | $15.27 | $15.48 | $11.98 | 53,151 |
| 2017-07-28 | $15.17 | $15.32 | $15.11 | $15.32 | $11.86 | 43,401 |
| 2017-07-27 | $15.17 | $15.17 | $15.10 | $15.14 | $11.72 | 21,056 |
| 2017-07-26 | $15.11 | $15.16 | $15.07 | $15.15 | $11.73 | 22,054 |
| 2017-07-25 | $15.13 | $15.13 | $15.05 | $15.09 | $11.68 | 22,615 |
| 2017-07-24 | $15.15 | $15.16 | $15.08 | $15.13 | $11.71 | 29,338 |
| 2017-07-21 | $15.16 | $15.17 | $15.11 | $15.15 | $11.73 | 27,454 |
| 2017-07-20 | $15.13 | $15.18 | $15.09 | $15.10 | $11.69 | 18,727 |
| 2017-07-19 | $15.16 | $15.16 | $15.14 | $15.15 | $11.73 | 11,781 |
| 2017-07-18 | $15.17 | $15.17 | $15.09 | $15.11 | $11.70 | 41,289 |
| 2017-07-17 | $15.16 | $15.17 | $15.12 | $15.15 | $11.73 | 31,439 |
| 2017-07-14 | $15.06 | $15.17 | $15.06 | $15.17 | $11.74 | 33,590 |
| 2017-07-13 | $14.98 | $15.05 | $14.96 | $15.05 | $11.65 | 36,244 |
| 2017-07-12 | $14.94 | $14.99 | $14.93 | $14.98 | $11.60 | 22,648 |
| 2017-07-11 | $14.88 | $14.96 | $14.88 | $14.96 | $11.53 | 29,773 |
| 2017-07-10 | $14.87 | $14.93 | $14.84 | $14.92 | $11.50 | 51,463 |
| 2017-07-07 | $14.77 | $14.85 | $14.77 | $14.81 | $11.42 | 22,478 |
| 2017-07-06 | $14.87 | $14.87 | $14.78 | $14.82 | $11.42 | 37,601 |
| 2017-07-05 | $14.89 | $14.90 | $14.83 | $14.90 | $11.49 | 25,707 |
| 2017-07-03 | $14.88 | $14.90 | $14.82 | $14.83 | $11.43 | 29,997 |
| 2017-06-30 | $14.82 | $14.83 | $14.76 | $14.83 | $11.43 | 23,571 |
| 2017-06-29 | $14.96 | $14.96 | $14.72 | $14.80 | $11.41 | 66,884 |
| 2017-06-28 | $15.00 | $15.00 | $14.95 | $14.95 | $11.52 | 16,351 |
| 2017-06-27 | $15.06 | $15.06 | $14.96 | $14.96 | $11.53 | 19,080 |
| 2017-06-26 | $15.03 | $15.08 | $15.01 | $15.05 | $11.60 | 23,811 |
| 2017-06-23 | $14.98 | $15.06 | $14.98 | $15.04 | $11.59 | 37,963 |
| 2017-06-22 | $15.00 | $15.02 | $14.98 | $15.02 | $11.58 | 34,585 |
| 2017-06-21 | $14.97 | $14.98 | $14.90 | $14.98 | $11.55 | 38,253 |
| 2017-06-20 | $14.92 | $14.96 | $14.89 | $14.96 | $11.53 | 30,195 |
| 2017-06-19 | $14.93 | $14.93 | $14.89 | $14.89 | $11.48 | 14,799 |
| 2017-06-16 | $14.91 | $14.91 | $14.85 | $14.90 | $11.49 | 31,850 |
| 2017-06-15 | $14.79 | $14.85 | $14.79 | $14.85 | $11.45 | 33,121 |
| 2017-06-14 | $14.78 | $14.89 | $14.78 | $14.82 | $11.42 | 67,543 |
| 2017-06-13 | $14.76 | $14.79 | $14.75 | $14.75 | $11.37 | 26,540 |
| 2017-06-12 | $14.79 | $14.88 | $14.77 | $14.78 | $11.35 | 34,546 |
| 2017-06-09 | $14.86 | $14.88 | $14.81 | $14.86 | $11.41 | 22,243 |
| 2017-06-08 | $14.90 | $14.90 | $14.82 | $14.87 | $11.42 | 33,010 |
| 2017-06-07 | $14.82 | $14.89 | $14.82 | $14.85 | $11.40 | 28,479 |
| 2017-06-06 | $14.87 | $14.87 | $14.80 | $14.81 | $11.37 | 39,517 |
| 2017-06-05 | $14.87 | $14.89 | $14.78 | $14.79 | $11.35 | 36,231 |
| 2017-06-02 | $14.88 | $14.90 | $14.85 | $14.88 | $11.42 | 42,344 |
| 2017-06-01 | $14.91 | $14.93 | $14.83 | $14.83 | $11.38 | 47,863 |
| 2017-05-31 | $14.77 | $14.88 | $14.77 | $14.88 | $11.42 | 76,489 |
| 2017-05-30 | $14.80 | $14.80 | $14.75 | $14.77 | $11.34 | 42,861 |
| 2017-05-26 | $14.75 | $14.79 | $14.71 | $14.79 | $11.35 | 16,502 |
| 2017-05-25 | $14.74 | $14.75 | $14.71 | $14.74 | $11.32 | 43,497 |
| 2017-05-24 | $14.76 | $14.77 | $14.69 | $14.77 | $11.34 | 63,965 |
| 2017-05-23 | $14.70 | $14.76 | $14.69 | $14.71 | $11.29 | 43,254 |
| 2017-05-22 | $14.64 | $14.70 | $14.63 | $14.65 | $11.25 | 42,636 |
| 2017-05-19 | $14.62 | $14.67 | $14.61 | $14.67 | $11.26 | 20,275 |
| 2017-05-18 | $14.69 | $14.75 | $14.61 | $14.63 | $11.23 | 42,529 |
| 2017-05-17 | $14.67 | $14.71 | $14.66 | $14.67 | $11.26 | 36,650 |
| 2017-05-16 | $14.66 | $14.70 | $14.60 | $14.62 | $11.22 | 43,870 |
| 2017-05-15 | $14.65 | $14.67 | $14.62 | $14.67 | $11.26 | 62,144 |
| 2017-05-12 | $14.63 | $14.71 | $14.63 | $14.67 | $11.26 | 16,633 |
| 2017-05-11 | $14.55 | $14.67 | $14.55 | $14.60 | $11.21 | 72,367 |
| 2017-05-10 | $14.66 | $14.69 | $14.60 | $14.62 | $11.17 | 38,405 |
| 2017-05-09 | $14.71 | $14.71 | $14.64 | $14.66 | $11.20 | 80,394 |
| 2017-05-08 | $14.67 | $14.70 | $14.66 | $14.69 | $11.23 | 35,336 |
| 2017-05-05 | $14.63 | $14.67 | $14.63 | $14.66 | $11.21 | 23,622 |
| 2017-05-04 | $14.63 | $14.65 | $14.58 | $14.64 | $11.19 | 57,057 |
| 2017-05-03 | $14.55 | $14.65 | $14.55 | $14.64 | $11.19 | 38,039 |
| 2017-05-02 | $14.57 | $14.59 | $14.55 | $14.56 | $11.13 | 47,496 |
| 2017-05-01 | $14.62 | $14.64 | $14.56 | $14.58 | $11.15 | 40,449 |
| 2017-04-28 | $14.58 | $14.60 | $14.55 | $14.59 | $11.15 | 28,886 |
| 2017-04-27 | $14.59 | $14.62 | $14.54 | $14.58 | $11.15 | 65,389 |
| 2017-04-26 | $14.64 | $14.64 | $14.55 | $14.59 | $11.15 | 68,368 |
| 2017-04-25 | $14.73 | $14.73 | $14.59 | $14.60 | $11.16 | 44,375 |
| 2017-04-24 | $14.77 | $14.78 | $14.73 | $14.73 | $11.26 | 12,815 |
| 2017-04-21 | $14.83 | $14.85 | $14.79 | $14.81 | $11.32 | 19,171 |
| 2017-04-20 | $14.81 | $14.84 | $14.79 | $14.79 | $11.31 | 28,870 |
| 2017-04-19 | $14.90 | $14.91 | $14.82 | $14.83 | $11.34 | 44,883 |
| 2017-04-18 | $14.90 | $14.90 | $14.85 | $14.90 | $11.39 | 15,564 |
| 2017-04-17 | $14.89 | $14.97 | $14.80 | $14.90 | $11.39 | 32,389 |
| 2017-04-13 | $14.85 | $15.09 | $14.85 | $14.88 | $11.37 | 22,121 |
| 2017-04-12 | $14.82 | $14.85 | $14.78 | $14.83 | $11.34 | 24,235 |
| 2017-04-11 | $14.75 | $14.80 | $14.73 | $14.78 | $11.30 | 18,821 |
| 2017-04-10 | $14.73 | $14.83 | $14.69 | $14.82 | $11.28 | 14,684 |
| 2017-04-07 | $14.63 | $14.70 | $14.59 | $14.70 | $11.19 | 19,206 |
| 2017-04-06 | $14.56 | $14.62 | $14.56 | $14.62 | $11.13 | 7,637 |
| 2017-04-05 | $14.48 | $14.57 | $14.48 | $14.55 | $11.08 | 48,880 |
| 2017-04-04 | $14.54 | $14.57 | $14.52 | $14.53 | $11.06 | 38,316 |
| 2017-04-03 | $14.51 | $14.53 | $14.50 | $14.53 | $11.06 | 12,172 |
| 2017-03-31 | $14.47 | $14.52 | $14.47 | $14.48 | $11.02 | 35,453 |
| 2017-03-30 | $14.45 | $14.54 | $14.43 | $14.49 | $11.03 | 53,631 |
| 2017-03-29 | $14.38 | $14.48 | $14.38 | $14.47 | $11.01 | 14,577 |
| 2017-03-28 | $14.38 | $14.41 | $14.37 | $14.41 | $10.97 | 35,670 |
| 2017-03-27 | $14.35 | $14.40 | $14.35 | $14.37 | $10.94 | 29,192 |
| 2017-03-24 | $14.27 | $14.34 | $14.27 | $14.32 | $10.90 | 33,828 |
| 2017-03-23 | $14.29 | $14.32 | $14.25 | $14.27 | $10.86 | 17,026 |
| 2017-03-22 | $14.30 | $14.38 | $14.24 | $14.27 | $10.86 | 74,980 |
| 2017-03-21 | $14.20 | $14.31 | $14.18 | $14.26 | $10.86 | 63,959 |
| 2017-03-20 | $14.11 | $14.20 | $14.10 | $14.20 | $10.81 | 35,946 |
| 2017-03-17 | $14.03 | $14.10 | $14.02 | $14.10 | $10.73 | 36,685 |
| 2017-03-16 | $14.07 | $14.11 | $13.92 | $14.00 | $10.66 | 103,356 |
| 2017-03-15 | $14.04 | $14.15 | $14.01 | $14.12 | $10.75 | 67,814 |
| 2017-03-14 | $14.09 | $14.11 | $14.00 | $14.02 | $10.67 | 69,809 |
| 2017-03-13 | $14.15 | $14.16 | $14.09 | $14.11 | $10.74 | 45,494 |
| 2017-03-10 | $14.24 | $14.27 | $14.16 | $14.18 | $10.75 | 40,810 |
| 2017-03-09 | $14.30 | $14.31 | $14.18 | $14.21 | $10.77 | 69,113 |
| 2017-03-08 | $14.35 | $14.36 | $14.32 | $14.34 | $10.87 | 37,057 |
| 2017-03-07 | $14.36 | $14.43 | $14.36 | $14.38 | $10.90 | 28,890 |
| 2017-03-06 | $14.41 | $14.47 | $14.38 | $14.43 | $10.94 | 41,029 |
| 2017-03-03 | $14.50 | $14.52 | $14.42 | $14.47 | $10.97 | 48,917 |
| 2017-03-02 | $14.58 | $14.58 | $14.43 | $14.46 | $10.96 | 129,201 |
| 2017-03-01 | $14.65 | $14.68 | $14.60 | $14.66 | $11.11 | 54,719 |
| 2017-02-28 | $14.69 | $14.73 | $14.66 | $14.72 | $11.16 | 42,191 |
| 2017-02-27 | $14.71 | $14.76 | $14.64 | $14.68 | $11.13 | 109,725 |
| 2017-02-24 | $14.65 | $14.76 | $14.65 | $14.75 | $11.18 | 33,997 |
| 2017-02-23 | $14.60 | $14.66 | $14.58 | $14.62 | $11.08 | 38,051 |
| 2017-02-22 | $14.59 | $14.59 | $14.55 | $14.59 | $11.06 | 16,265 |
| 2017-02-21 | $14.53 | $14.58 | $14.51 | $14.53 | $11.01 | 43,891 |
| 2017-02-17 | $14.55 | $14.55 | $14.52 | $14.55 | $11.03 | 82,883 |
| 2017-02-16 | $14.52 | $14.54 | $14.43 | $14.46 | $10.96 | 121,101 |
| 2017-02-15 | $14.55 | $14.59 | $14.43 | $14.47 | $10.97 | 77,139 |
| 2017-02-14 | $14.78 | $14.78 | $14.57 | $14.62 | $11.08 | 69,715 |
| 2017-02-13 | $14.76 | $14.79 | $14.70 | $14.71 | $11.15 | 21,216 |
| 2017-02-10 | $14.84 | $14.86 | $14.80 | $14.81 | $11.17 | 43,216 |
| 2017-02-09 | $14.87 | $14.87 | $14.83 | $14.84 | $11.19 | 19,966 |
| 2017-02-08 | $14.92 | $14.95 | $14.84 | $14.87 | $11.22 | 46,029 |
| 2017-02-07 | $14.85 | $14.92 | $14.83 | $14.87 | $11.22 | 24,793 |
| 2017-02-06 | $14.83 | $14.89 | $14.80 | $14.89 | $11.23 | 53,152 |
| 2017-02-03 | $14.84 | $14.86 | $14.79 | $14.82 | $11.18 | 27,956 |
| 2017-02-02 | $14.82 | $14.84 | $14.77 | $14.84 | $11.19 | 30,385 |
| 2017-02-01 | $14.85 | $14.88 | $14.77 | $14.82 | $11.18 | 63,731 |
| 2017-01-31 | $14.77 | $14.86 | $14.77 | $14.84 | $11.19 | 16,890 |
| 2017-01-30 | $14.80 | $14.82 | $14.73 | $14.79 | $11.15 | 41,878 |
| 2017-01-27 | $14.76 | $14.80 | $14.76 | $14.76 | $11.13 | 39,323 |
| 2017-01-26 | $14.75 | $14.84 | $14.73 | $14.78 | $11.15 | 68,678 |
| 2017-01-25 | $14.80 | $14.83 | $14.76 | $14.78 | $11.15 | 26,305 |
| 2017-01-24 | $14.87 | $14.87 | $14.80 | $14.81 | $11.17 | 16,211 |
| 2017-01-23 | $14.83 | $14.89 | $14.79 | $14.88 | $11.22 | 60,595 |
| 2017-01-20 | $14.80 | $14.80 | $14.74 | $14.77 | $11.14 | 44,269 |
| 2017-01-19 | $14.90 | $14.92 | $14.79 | $14.81 | $11.17 | 54,436 |
| 2017-01-18 | $14.90 | $14.94 | $14.90 | $14.91 | $11.25 | 39,828 |
| 2017-01-17 | $14.99 | $15.05 | $14.91 | $14.94 | $11.27 | 30,611 |
| 2017-01-13 | $14.99 | $14.99 | $14.90 | $14.93 | $11.26 | 22,984 |
| 2017-01-12 | $15.03 | $15.12 | $14.93 | $14.98 | $11.30 | 58,537 |
| 2017-01-11 | $14.88 | $14.95 | $14.88 | $14.90 | $11.24 | 19,252 |
| 2017-01-10 | $14.92 | $15.03 | $14.92 | $14.96 | $11.23 | 45,856 |
| 2017-01-09 | $14.89 | $14.98 | $14.88 | $14.94 | $11.21 | 57,888 |
| 2017-01-06 | $14.93 | $14.93 | $14.76 | $14.82 | $11.13 | 43,919 |
| 2017-01-05 | $14.87 | $14.92 | $14.82 | $14.85 | $11.15 | 39,608 |
| 2017-01-04 | $14.99 | $15.05 | $14.80 | $14.87 | $11.16 | 97,431 |
| 2017-01-03 | $14.69 | $14.82 | $14.63 | $14.80 | $11.11 | 68,813 |
| 2016-12-30 | $14.69 | $14.69 | $14.55 | $14.69 | $11.03 | 107,358 |
| 2016-12-29 | $14.54 | $14.60 | $14.54 | $14.59 | $10.95 | 142,700 |
| 2016-12-28 | $14.51 | $14.56 | $14.49 | $14.56 | $10.93 | 32,560 |
| 2016-12-27 | $14.50 | $14.57 | $14.49 | $14.51 | $10.89 | 66,979 |
| 2016-12-23 | $14.55 | $14.60 | $14.51 | $14.51 | $10.89 | 37,645 |
| 2016-12-22 | $14.64 | $14.64 | $14.50 | $14.55 | $10.92 | 122,961 |
| 2016-12-21 | $14.60 | $14.63 | $14.56 | $14.63 | $10.98 | 28,925 |
| 2016-12-20 | $14.64 | $14.64 | $14.53 | $14.55 | $10.92 | 67,143 |
| 2016-12-19 | $14.55 | $14.63 | $14.55 | $14.57 | $10.94 | 99,762 |
| 2016-12-16 | $14.50 | $14.56 | $14.48 | $14.55 | $10.92 | 98,566 |
| 2016-12-15 | $14.44 | $14.52 | $14.40 | $14.48 | $10.87 | 111,395 |
| 2016-12-14 | $14.50 | $14.56 | $14.50 | $14.53 | $10.91 | 42,349 |
| 2016-12-13 | $14.58 | $14.58 | $14.42 | $14.47 | $10.86 | 57,209 |
| 2016-12-12 | $14.45 | $14.56 | $14.40 | $14.49 | $10.88 | 92,897 |
| 2016-12-09 | $14.31 | $14.54 | $14.31 | $14.54 | $10.91 | 118,817 |
| 2016-12-08 | $14.48 | $14.48 | $14.35 | $14.39 | $10.80 | 100,867 |
| 2016-12-07 | $14.55 | $14.87 | $14.55 | $14.78 | $10.84 | 91,730 |
| 2016-12-06 | $14.40 | $14.52 | $14.38 | $14.52 | $10.65 | 40,073 |
| 2016-12-05 | $14.30 | $14.42 | $14.30 | $14.36 | $10.54 | 49,071 |
| 2016-12-02 | $14.39 | $14.43 | $14.26 | $14.39 | $10.56 | 93,602 |
| 2016-12-01 | $14.42 | $14.51 | $14.26 | $14.43 | $10.59 | 105,396 |
| 2016-11-30 | $14.56 | $14.60 | $14.34 | $14.57 | $10.69 | 95,362 |
| 2016-11-29 | $14.55 | $14.64 | $14.44 | $14.58 | $10.70 | 80,958 |
| 2016-11-28 | $14.44 | $14.57 | $14.43 | $14.50 | $10.64 | 74,337 |
| 2016-11-25 | $14.60 | $14.61 | $14.32 | $14.41 | $10.57 | 49,244 |
| 2016-11-23 | $14.58 | $14.63 | $14.53 | $14.55 | $10.67 | 35,147 |
| 2016-11-22 | $14.66 | $14.66 | $14.51 | $14.65 | $10.75 | 71,885 |
| 2016-11-21 | $14.47 | $14.60 | $14.46 | $14.57 | $10.69 | 63,091 |
| 2016-11-18 | $14.65 | $14.68 | $14.48 | $14.48 | $10.62 | 101,356 |
| 2016-11-17 | $14.82 | $14.83 | $14.65 | $14.65 | $10.75 | 50,094 |
| 2016-11-16 | $14.78 | $14.90 | $14.74 | $14.80 | $10.86 | 86,194 |
| 2016-11-15 | $14.63 | $14.90 | $14.63 | $14.73 | $10.81 | 205,579 |
| 2016-11-14 | $15.05 | $15.05 | $14.57 | $14.69 | $10.78 | 208,039 |
| 2016-11-11 | $15.24 | $15.24 | $14.97 | $15.12 | $11.09 | 114,678 |
| 2016-11-10 | $15.58 | $15.58 | $15.11 | $15.22 | $11.17 | 91,546 |
| 2016-11-09 | $15.50 | $15.69 | $15.50 | $15.67 | $11.44 | 86,836 |
| 2016-11-08 | $15.77 | $15.80 | $15.74 | $15.78 | $11.52 | 19,915 |
| 2016-11-07 | $15.65 | $15.75 | $15.57 | $15.73 | $11.49 | 118,386 |
| 2016-11-04 | $15.82 | $15.85 | $15.76 | $15.80 | $11.54 | 36,933 |
| 2016-11-03 | $15.71 | $15.81 | $15.70 | $15.81 | $11.54 | 23,950 |
| 2016-11-02 | $15.68 | $15.78 | $15.58 | $15.77 | $11.52 | 34,887 |
| 2016-11-01 | $15.61 | $15.68 | $15.57 | $15.65 | $11.43 | 37,370 |
| 2016-10-31 | $15.69 | $15.75 | $15.62 | $15.68 | $11.45 | 49,508 |
| 2016-10-28 | $15.82 | $15.83 | $15.61 | $15.61 | $11.40 | 33,891 |
| 2016-10-27 | $16.02 | $16.02 | $15.85 | $15.85 | $11.57 | 28,514 |
| 2016-10-26 | $16.09 | $16.15 | $16.02 | $16.05 | $11.72 | 50,135 |
| 2016-10-25 | $16.13 | $16.17 | $16.10 | $16.16 | $11.80 | 20,120 |
| 2016-10-24 | $16.21 | $16.21 | $16.12 | $16.12 | $11.77 | 26,639 |
| 2016-10-21 | $16.09 | $16.21 | $16.09 | $16.18 | $11.81 | 14,697 |
| 2016-10-20 | $16.18 | $16.23 | $16.06 | $16.10 | $11.76 | 24,490 |
| 2016-10-19 | $15.89 | $16.12 | $15.89 | $16.12 | $11.77 | 48,419 |
| 2016-10-18 | $15.60 | $15.90 | $15.53 | $15.88 | $11.60 | 68,729 |
| 2016-10-17 | $15.78 | $15.93 | $15.57 | $15.62 | $11.41 | 110,848 |
| 2016-10-14 | $16.14 | $16.23 | $15.87 | $15.89 | $11.60 | 106,095 |
| 2016-10-13 | $16.45 | $16.50 | $16.01 | $16.18 | $11.81 | 115,951 |
| 2016-10-12 | $16.64 | $16.69 | $16.49 | $16.50 | $12.05 | 27,861 |
| 2016-10-11 | $16.74 | $16.78 | $16.73 | $16.74 | $12.17 | 9,554 |
| 2016-10-10 | $16.84 | $17.10 | $16.74 | $16.78 | $12.20 | 21,204 |
| 2016-10-07 | $16.86 | $16.95 | $16.75 | $16.75 | $12.18 | 27,645 |
| 2016-10-06 | $16.89 | $16.93 | $16.84 | $16.87 | $12.26 | 13,880 |
| 2016-10-05 | $17.05 | $17.06 | $16.91 | $16.94 | $12.32 | 22,429 |
| 2016-10-04 | $17.15 | $17.15 | $16.96 | $17.05 | $12.40 | 30,703 |
| 2016-10-03 | $17.09 | $17.15 | $17.07 | $17.10 | $12.43 | 12,668 |
| 2016-09-30 | $17.10 | $17.18 | $17.07 | $17.09 | $12.42 | 19,765 |
| 2016-09-29 | $17.24 | $17.25 | $17.06 | $17.10 | $12.43 | 19,945 |
| 2016-09-28 | $17.12 | $17.28 | $17.12 | $17.28 | $12.56 | 23,141 |
| 2016-09-27 | $17.11 | $17.16 | $17.11 | $17.13 | $12.45 | 18,489 |
| 2016-09-26 | $17.08 | $17.12 | $17.04 | $17.11 | $12.44 | 15,935 |
| 2016-09-23 | $17.03 | $17.23 | $17.03 | $17.03 | $12.38 | 26,201 |
| 2016-09-22 | $16.91 | $17.07 | $16.91 | $17.06 | $12.40 | 22,923 |
| 2016-09-21 | $16.76 | $16.86 | $16.73 | $16.84 | $12.24 | 14,730 |
| 2016-09-20 | $16.73 | $16.83 | $16.73 | $16.78 | $12.20 | 19,120 |
| 2016-09-19 | $16.70 | $16.80 | $16.70 | $16.75 | $12.18 | 34,118 |
| 2016-09-16 | $16.90 | $16.90 | $16.65 | $16.70 | $12.14 | 58,703 |
| 2016-09-15 | $16.97 | $17.06 | $16.96 | $16.98 | $12.34 | 24,911 |
| 2016-09-14 | $17.00 | $17.13 | $17.00 | $17.02 | $12.37 | 18,669 |
| 2016-09-13 | $17.12 | $17.16 | $17.00 | $17.06 | $12.40 | 25,161 |
| 2016-09-12 | $17.15 | $17.28 | $17.11 | $17.21 | $12.46 | 50,622 |
| 2016-09-09 | $17.57 | $17.57 | $17.19 | $17.19 | $12.45 | 47,764 |
| 2016-09-08 | $17.57 | $17.62 | $17.57 | $17.61 | $12.75 | 16,386 |
| 2016-09-07 | $17.57 | $17.62 | $17.53 | $17.60 | $12.74 | 21,265 |
| 2016-09-06 | $17.45 | $17.63 | $17.45 | $17.63 | $12.76 | 25,565 |
| 2016-09-02 | $17.47 | $17.49 | $17.42 | $17.48 | $12.65 | 14,514 |
| 2016-09-01 | $17.55 | $17.55 | $17.45 | $17.46 | $12.64 | 27,054 |
| 2016-08-31 | $17.55 | $17.55 | $17.49 | $17.51 | $12.68 | 19,641 |
| 2016-08-30 | $17.40 | $17.50 | $17.39 | $17.50 | $12.67 | 30,273 |
| 2016-08-29 | $17.42 | $17.46 | $17.41 | $17.42 | $12.61 | 14,559 |
| 2016-08-26 | $17.39 | $17.43 | $17.39 | $17.41 | $12.60 | 9,139 |
| 2016-08-25 | $17.46 | $17.48 | $17.40 | $17.42 | $12.61 | 24,881 |
| 2016-08-24 | $17.50 | $17.50 | $17.42 | $17.46 | $12.64 | 13,831 |
| 2016-08-23 | $17.51 | $17.51 | $17.44 | $17.51 | $12.68 | 23,190 |
| 2016-08-22 | $17.46 | $17.51 | $17.43 | $17.50 | $12.67 | 18,792 |
| 2016-08-19 | $17.38 | $17.45 | $17.38 | $17.44 | $12.63 | 14,186 |
| 2016-08-18 | $17.25 | $17.47 | $17.25 | $17.41 | $12.60 | 52,338 |
| 2016-08-17 | $17.28 | $17.32 | $17.27 | $17.32 | $12.54 | 11,546 |
| 2016-08-16 | $17.35 | $17.36 | $17.25 | $17.27 | $12.50 | 14,587 |
| 2016-08-15 | $17.34 | $17.36 | $17.32 | $17.35 | $12.56 | 23,925 |
| 2016-08-12 | $17.33 | $17.39 | $17.26 | $17.32 | $12.54 | 28,488 |
| 2016-08-11 | $17.42 | $17.42 | $17.32 | $17.32 | $12.54 | 19,657 |
| 2016-08-10 | $17.45 | $17.47 | $17.41 | $17.44 | $12.57 | 14,902 |
| 2016-08-09 | $17.47 | $17.47 | $17.40 | $17.46 | $12.59 | 15,421 |
| 2016-08-08 | $17.42 | $17.48 | $17.38 | $17.38 | $12.53 | 31,987 |
| 2016-08-05 | $17.48 | $17.48 | $17.42 | $17.42 | $12.56 | 29,859 |
| 2016-08-04 | $17.53 | $17.56 | $17.48 | $17.48 | $12.60 | 17,488 |
| 2016-08-03 | $17.39 | $17.51 | $17.36 | $17.50 | $12.62 | 17,897 |
| 2016-08-02 | $17.48 | $17.48 | $17.31 | $17.34 | $12.50 | 31,793 |
| 2016-08-01 | $17.53 | $17.56 | $17.46 | $17.51 | $12.62 | 21,333 |
| 2016-07-29 | $17.51 | $17.56 | $17.48 | $17.53 | $12.64 | 20,458 |
| 2016-07-28 | $17.58 | $17.58 | $17.46 | $17.51 | $12.62 | 26,011 |
| 2016-07-27 | $17.51 | $17.57 | $17.48 | $17.50 | $12.62 | 26,147 |
| 2016-07-26 | $17.45 | $17.50 | $17.45 | $17.48 | $12.60 | 25,865 |
| 2016-07-25 | $17.44 | $17.48 | $17.42 | $17.45 | $12.58 | 32,578 |
| 2016-07-22 | $17.50 | $17.54 | $17.49 | $17.49 | $12.61 | 24,468 |
| 2016-07-21 | $17.49 | $17.52 | $17.45 | $17.51 | $12.62 | 28,157 |
| 2016-07-20 | $17.42 | $17.48 | $17.40 | $17.46 | $12.59 | 32,353 |
| 2016-07-19 | $17.45 | $17.49 | $17.24 | $17.44 | $12.57 | 50,989 |
| 2016-07-18 | $17.26 | $17.41 | $17.26 | $17.37 | $12.52 | 49,394 |
| 2016-07-15 | $17.01 | $17.20 | $16.77 | $17.17 | $12.38 | 169,696 |
| 2016-07-14 | $17.64 | $17.64 | $17.03 | $17.05 | $12.29 | 222,822 |
| 2016-07-13 | $17.99 | $18.03 | $17.59 | $17.61 | $12.70 | 88,365 |
| 2016-07-12 | $18.23 | $18.23 | $18.04 | $18.06 | $12.97 | 43,281 |
| 2016-07-11 | $18.30 | $18.30 | $18.13 | $18.16 | $13.04 | 16,797 |
| 2016-07-08 | $18.07 | $18.18 | $18.07 | $18.16 | $13.04 | 18,444 |
| 2016-07-07 | $18.00 | $18.08 | $17.97 | $18.07 | $12.97 | 46,337 |
| 2016-07-06 | $17.96 | $18.00 | $17.96 | $18.00 | $12.92 | 21,031 |
| 2016-07-05 | $17.99 | $17.99 | $17.87 | $17.93 | $12.87 | 32,576 |
| 2016-07-01 | $17.95 | $17.99 | $17.86 | $17.99 | $12.92 | 25,592 |
| 2016-06-30 | $17.85 | $17.89 | $17.76 | $17.89 | $12.85 | 31,237 |
| 2016-06-29 | $17.81 | $17.81 | $17.73 | $17.79 | $12.77 | 33,631 |
| 2016-06-28 | $17.71 | $17.79 | $17.70 | $17.76 | $12.75 | 34,062 |
| 2016-06-27 | $17.73 | $17.81 | $17.71 | $17.71 | $12.72 | 38,947 |
| 2016-06-24 | $17.66 | $17.77 | $17.63 | $17.70 | $12.71 | 32,885 |
| 2016-06-23 | $17.72 | $17.78 | $17.58 | $17.60 | $12.64 | 29,951 |
| 2016-06-22 | $17.93 | $17.93 | $17.72 | $17.72 | $12.72 | 62,964 |
| 2016-06-21 | $17.99 | $17.99 | $17.86 | $17.88 | $12.84 | 59,811 |
| 2016-06-20 | $17.88 | $17.97 | $17.84 | $17.92 | $12.87 | 31,990 |
| 2016-06-17 | $17.74 | $17.99 | $17.74 | $17.94 | $12.88 | 38,699 |
| 2016-06-16 | $17.70 | $17.75 | $17.68 | $17.75 | $12.75 | 47,702 |
| 2016-06-15 | $17.64 | $17.70 | $17.58 | $17.68 | $12.69 | 68,975 |
| 2016-06-14 | $17.65 | $17.70 | $17.56 | $17.56 | $12.61 | 34,446 |
| 2016-06-13 | $17.57 | $17.71 | $17.56 | $17.65 | $12.67 | 32,819 |
| 2016-06-10 | $17.67 | $17.68 | $17.55 | $17.60 | $12.59 | 25,614 |
| 2016-06-09 | $17.49 | $17.61 | $17.49 | $17.56 | $12.56 | 54,073 |
| 2016-06-08 | $17.55 | $17.55 | $17.42 | $17.44 | $12.47 | 44,761 |
| 2016-06-07 | $17.48 | $17.56 | $17.46 | $17.46 | $12.49 | 38,718 |
| 2016-06-06 | $17.57 | $17.61 | $17.46 | $17.48 | $12.50 | 34,254 |
| 2016-06-03 | $17.35 | $17.52 | $17.35 | $17.52 | $12.53 | 56,927 |
| 2016-06-02 | $17.33 | $17.37 | $17.30 | $17.35 | $12.41 | 17,726 |
| 2016-06-01 | $17.23 | $17.35 | $17.22 | $17.35 | $12.41 | 50,651 |
| 2016-05-31 | $17.10 | $17.27 | $17.07 | $17.14 | $12.26 | 36,306 |
| 2016-05-27 | $17.23 | $17.23 | $17.14 | $17.14 | $12.26 | 48,074 |
| 2016-05-26 | $16.98 | $17.16 | $16.97 | $17.16 | $12.27 | 64,908 |
| 2016-05-25 | $16.94 | $17.02 | $16.88 | $16.89 | $12.08 | 42,756 |
| 2016-05-24 | $17.03 | $17.03 | $16.89 | $16.94 | $12.11 | 49,494 |
| 2016-05-23 | $16.91 | $16.99 | $16.90 | $16.96 | $12.13 | 26,801 |
| 2016-05-20 | $16.94 | $16.94 | $16.78 | $16.87 | $12.06 | 56,343 |
| 2016-05-19 | $16.99 | $17.04 | $16.78 | $16.90 | $12.09 | 96,211 |
| 2016-05-18 | $17.24 | $17.29 | $17.05 | $17.05 | $12.19 | 60,453 |
| 2016-05-17 | $17.18 | $17.25 | $17.17 | $17.22 | $12.31 | 45,212 |
| 2016-05-16 | $17.08 | $17.22 | $17.08 | $17.14 | $12.26 | 77,431 |
| 2016-05-13 | $17.12 | $17.20 | $17.09 | $17.16 | $12.27 | 42,562 |
| 2016-05-12 | $17.05 | $17.14 | $16.95 | $17.06 | $12.20 | 61,978 |
| 2016-05-11 | $17.05 | $17.14 | $17.00 | $17.14 | $12.20 | 56,565 |
| 2016-05-10 | $17.08 | $17.10 | $16.94 | $17.05 | $12.14 | 65,045 |
| 2016-05-09 | $16.91 | $17.07 | $16.91 | $17.04 | $12.13 | 74,201 |
| 2016-05-06 | $16.93 | $17.00 | $16.87 | $16.95 | $12.07 | 82,490 |
| 2016-05-05 | $16.96 | $16.96 | $16.85 | $16.92 | $12.05 | 32,336 |
| 2016-05-04 | $16.87 | $16.93 | $16.82 | $16.93 | $12.05 | 77,747 |
| 2016-05-03 | $16.90 | $16.97 | $16.83 | $16.94 | $12.06 | 45,160 |
| 2016-05-02 | $16.91 | $16.95 | $16.89 | $16.93 | $12.05 | 44,392 |
| 2016-04-29 | $16.94 | $16.94 | $16.87 | $16.94 | $12.06 | 41,583 |
| 2016-04-28 | $16.80 | $16.90 | $16.80 | $16.89 | $12.03 | 49,649 |
| 2016-04-27 | $16.78 | $16.88 | $16.78 | $16.88 | $12.02 | 39,675 |
| 2016-04-26 | $16.69 | $16.79 | $16.69 | $16.75 | $11.93 | 42,470 |
| 2016-04-25 | $16.88 | $16.88 | $16.70 | $16.75 | $11.93 | 101,722 |
| 2016-04-22 | $16.89 | $16.89 | $16.81 | $16.87 | $12.01 | 47,848 |
| 2016-04-21 | $17.00 | $17.02 | $16.84 | $16.89 | $12.03 | 68,524 |
| 2016-04-20 | $17.16 | $17.16 | $16.92 | $16.98 | $12.09 | 47,619 |
| 2016-04-19 | $17.36 | $17.36 | $16.96 | $17.00 | $12.10 | 148,051 |
| 2016-04-18 | $17.11 | $17.34 | $17.00 | $17.34 | $12.35 | 116,107 |
| 2016-04-15 | $16.99 | $17.00 | $16.95 | $16.99 | $12.10 | 33,796 |
| 2016-04-14 | $16.92 | $16.96 | $16.83 | $16.96 | $12.08 | 33,884 |
| 2016-04-13 | $16.86 | $16.88 | $16.75 | $16.88 | $12.02 | 38,305 |
| 2016-04-12 | $17.00 | $17.00 | $16.84 | $16.90 | $11.98 | 147,518 |
| 2016-04-11 | $16.72 | $16.96 | $16.72 | $16.95 | $12.02 | 70,249 |
| 2016-04-08 | $16.74 | $16.75 | $16.70 | $16.72 | $11.85 | 15,470 |
| 2016-04-07 | $16.67 | $16.75 | $16.65 | $16.71 | $11.85 | 24,356 |
| 2016-04-06 | $16.60 | $16.70 | $16.60 | $16.70 | $11.84 | 21,820 |
| 2016-04-05 | $16.58 | $16.62 | $16.54 | $16.61 | $11.78 | 38,977 |
| 2016-04-04 | $16.55 | $16.60 | $16.48 | $16.56 | $11.74 | 54,572 |
| 2016-04-01 | $16.56 | $16.56 | $16.50 | $16.53 | $11.72 | 26,261 |
| 2016-03-31 | $16.32 | $16.53 | $16.32 | $16.53 | $11.72 | 44,318 |
| 2016-03-30 | $16.33 | $16.33 | $16.23 | $16.28 | $11.54 | 31,768 |
| 2016-03-29 | $16.33 | $16.33 | $16.25 | $16.26 | $11.53 | 30,206 |
| 2016-03-28 | $16.44 | $16.44 | $16.25 | $16.25 | $11.52 | 75,102 |
| 2016-03-24 | $16.43 | $16.43 | $16.28 | $16.39 | $11.62 | 36,228 |
| 2016-03-23 | $16.44 | $16.45 | $16.36 | $16.40 | $11.63 | 36,833 |
| 2016-03-22 | $16.45 | $16.47 | $16.38 | $16.44 | $11.65 | 30,572 |
| 2016-03-21 | $16.28 | $16.41 | $16.26 | $16.38 | $11.61 | 21,030 |
| 2016-03-18 | $16.37 | $16.37 | $16.25 | $16.25 | $11.52 | 20,386 |
| 2016-03-17 | $16.17 | $16.26 | $16.17 | $16.25 | $11.52 | 23,327 |
| 2016-03-16 | $16.30 | $16.30 | $16.04 | $16.12 | $11.43 | 87,606 |
| 2016-03-15 | $16.41 | $16.41 | $16.16 | $16.18 | $11.47 | 66,293 |
| 2016-03-14 | $16.39 | $16.42 | $16.34 | $16.36 | $11.60 | 65,478 |
| 2016-03-11 | $16.47 | $16.48 | $16.30 | $16.41 | $11.63 | 34,356 |
| 2016-03-10 | $16.42 | $16.56 | $16.36 | $16.53 | $11.67 | 60,966 |
| 2016-03-09 | $16.36 | $16.45 | $16.32 | $16.36 | $11.55 | 75,015 |
| 2016-03-08 | $16.45 | $16.45 | $16.30 | $16.36 | $11.55 | 75,263 |
| 2016-03-07 | $16.26 | $16.43 | $16.25 | $16.39 | $11.57 | 55,352 |
| 2016-03-04 | $16.16 | $16.37 | $16.12 | $16.28 | $11.49 | 99,142 |
| 2016-03-03 | $15.93 | $16.16 | $15.91 | $16.14 | $11.39 | 62,006 |
| 2016-03-02 | $15.90 | $15.91 | $15.79 | $15.91 | $11.23 | 98,704 |
| 2016-03-01 | $15.89 | $15.90 | $15.84 | $15.90 | $11.22 | 68,957 |
| 2016-02-29 | $15.71 | $15.86 | $15.71 | $15.85 | $11.19 | 144,711 |
| 2016-02-26 | $15.78 | $15.78 | $15.65 | $15.66 | $11.05 | 53,385 |
| 2016-02-25 | $15.80 | $15.80 | $15.69 | $15.71 | $11.09 | 71,768 |
| 2016-02-24 | $15.73 | $15.78 | $15.70 | $15.73 | $11.10 | 43,812 |
| 2016-02-23 | $15.60 | $15.74 | $15.60 | $15.72 | $11.09 | 40,570 |
| 2016-02-22 | $15.80 | $15.80 | $15.68 | $15.70 | $11.08 | 41,799 |
| 2016-02-19 | $15.69 | $15.77 | $15.68 | $15.77 | $11.13 | 50,659 |
| 2016-02-18 | $15.59 | $15.68 | $15.56 | $15.68 | $11.07 | 50,842 |
| 2016-02-17 | $15.53 | $15.59 | $15.53 | $15.58 | $11.00 | 59,127 |
| 2016-02-16 | $15.64 | $15.65 | $15.57 | $15.58 | $11.00 | 94,562 |
| 2016-02-12 | $15.77 | $15.77 | $15.62 | $15.64 | $11.04 | 27,470 |
| 2016-02-11 | $15.80 | $15.80 | $15.68 | $15.75 | $11.12 | 46,401 |
| 2016-02-10 | $15.78 | $15.82 | $15.76 | $15.82 | $11.11 | 47,576 |
| 2016-02-09 | $15.80 | $15.80 | $15.69 | $15.70 | $11.03 | 44,918 |
| 2016-02-08 | $15.77 | $15.80 | $15.74 | $15.75 | $11.06 | 36,285 |
| 2016-02-05 | $15.79 | $15.80 | $15.76 | $15.80 | $11.10 | 32,526 |
| 2016-02-04 | $15.80 | $15.80 | $15.75 | $15.78 | $11.08 | 26,925 |
| 2016-02-03 | $15.73 | $15.80 | $15.73 | $15.80 | $11.10 | 33,872 |
| 2016-02-02 | $15.77 | $15.78 | $15.74 | $15.78 | $11.08 | 41,344 |
| 2016-02-01 | $15.72 | $15.74 | $15.66 | $15.74 | $11.06 | 55,794 |
| 2016-01-29 | $15.66 | $15.67 | $15.55 | $15.64 | $10.99 | 37,888 |
| 2016-01-28 | $15.62 | $15.62 | $15.56 | $15.61 | $10.97 | 23,617 |
| 2016-01-27 | $15.58 | $15.59 | $15.54 | $15.58 | $10.94 | 17,716 |
| 2016-01-26 | $15.41 | $15.57 | $15.41 | $15.57 | $10.94 | 35,227 |
| 2016-01-25 | $15.46 | $15.48 | $15.35 | $15.45 | $10.85 | 46,554 |
| 2016-01-22 | $15.37 | $15.46 | $15.32 | $15.41 | $10.82 | 57,946 |
| 2016-01-21 | $15.33 | $15.36 | $15.27 | $15.35 | $10.78 | 36,146 |
| 2016-01-20 | $15.56 | $15.56 | $15.24 | $15.30 | $10.75 | 146,246 |
| 2016-01-19 | $15.63 | $15.63 | $15.50 | $15.50 | $10.89 | 27,765 |
| 2016-01-15 | $15.54 | $15.60 | $15.51 | $15.53 | $10.91 | 40,472 |
| 2016-01-14 | $15.59 | $15.60 | $15.50 | $15.55 | $10.92 | 24,279 |
| 2016-01-13 | $15.61 | $15.61 | $15.55 | $15.56 | $10.93 | 33,881 |
| 2016-01-12 | $15.59 | $15.71 | $15.48 | $15.69 | $10.97 | 123,768 |
| 2016-01-11 | $15.67 | $15.67 | $15.52 | $15.56 | $10.88 | 100,308 |
| 2016-01-08 | $15.64 | $15.64 | $15.51 | $15.59 | $10.90 | 55,025 |
| 2016-01-07 | $15.55 | $15.66 | $15.55 | $15.60 | $10.91 | 39,466 |
| 2016-01-06 | $15.50 | $15.61 | $15.50 | $15.56 | $10.88 | 34,739 |
| 2016-01-05 | $15.43 | $15.55 | $15.42 | $15.51 | $10.84 | 41,324 |
| 2016-01-04 | $15.33 | $15.42 | $15.32 | $15.41 | $10.77 | 47,304 |
| 2015-12-31 | $15.47 | $15.47 | $15.35 | $15.39 | $10.76 | 46,058 |
| 2015-12-30 | $15.34 | $15.40 | $15.31 | $15.37 | $10.75 | 69,460 |
| 2015-12-29 | $15.45 | $15.47 | $15.34 | $15.36 | $10.74 | 31,359 |
| 2015-12-28 | $15.43 | $15.52 | $15.38 | $15.43 | $10.79 | 44,214 |
| 2015-12-24 | $15.38 | $15.43 | $15.38 | $15.43 | $10.79 | 13,919 |
| 2015-12-23 | $15.34 | $15.43 | $15.30 | $15.38 | $10.75 | 25,662 |
| 2015-12-22 | $15.30 | $15.33 | $15.24 | $15.32 | $10.71 | 31,225 |
| 2015-12-21 | $15.29 | $15.30 | $15.25 | $15.30 | $10.70 | 31,061 |
| 2015-12-18 | $15.14 | $15.28 | $15.14 | $15.28 | $10.68 | 20,114 |
| 2015-12-17 | $15.00 | $15.18 | $14.99 | $15.10 | $10.56 | 36,705 |
| 2015-12-16 | $14.80 | $14.97 | $14.80 | $14.94 | $10.44 | 53,777 |
| 2015-12-15 | $14.87 | $14.90 | $14.80 | $14.82 | $10.36 | 59,692 |
| 2015-12-14 | $14.92 | $14.93 | $14.83 | $14.83 | $10.37 | 66,970 |
| 2015-12-11 | $15.05 | $15.09 | $14.94 | $14.95 | $10.45 | 33,640 |
| 2015-12-10 | $15.06 | $15.06 | $14.96 | $15.00 | $10.49 | 22,028 |
| 2015-12-09 | $15.06 | $15.13 | $15.02 | $15.11 | $10.51 | 23,945 |
| 2015-12-08 | $15.01 | $15.06 | $14.92 | $15.06 | $10.48 | 47,099 |
| 2015-12-07 | $14.95 | $14.98 | $14.93 | $14.96 | $10.41 | 26,978 |
| 2015-12-04 | $14.88 | $14.98 | $14.88 | $14.95 | $10.40 | 18,521 |
| 2015-12-03 | $15.05 | $15.05 | $14.88 | $14.90 | $10.37 | 73,227 |
| 2015-12-02 | $15.05 | $15.13 | $15.04 | $15.05 | $10.47 | 94,919 |
| 2015-12-01 | $15.14 | $15.16 | $15.06 | $15.08 | $10.49 | 77,675 |
| 2015-11-30 | $15.09 | $15.09 | $15.03 | $15.04 | $10.46 | 15,297 |
| 2015-11-27 | $15.07 | $15.10 | $15.02 | $15.04 | $10.46 | 24,132 |
| 2015-11-25 | $15.12 | $15.12 | $15.04 | $15.06 | $10.48 | 56,643 |
| 2015-11-24 | $15.14 | $15.14 | $15.03 | $15.07 | $10.48 | 45,260 |
| 2015-11-23 | $15.06 | $15.11 | $15.02 | $15.11 | $10.51 | 25,472 |
| 2015-11-20 | $14.98 | $15.05 | $14.96 | $15.05 | $10.47 | 33,932 |
| 2015-11-19 | $14.91 | $14.98 | $14.91 | $14.98 | $10.42 | 32,830 |
| 2015-11-18 | $14.86 | $14.92 | $14.85 | $14.86 | $10.34 | 61,650 |
| 2015-11-17 | $14.82 | $14.94 | $14.82 | $14.86 | $10.34 | 81,220 |
| 2015-11-16 | $14.94 | $14.96 | $14.87 | $14.88 | $10.35 | 47,439 |
| 2015-11-13 | $14.93 | $14.98 | $14.84 | $14.88 | $10.35 | 62,379 |
| 2015-11-12 | $14.88 | $14.92 | $14.83 | $14.88 | $10.35 | 25,883 |
| 2015-11-11 | $14.81 | $14.93 | $14.81 | $14.93 | $10.33 | 24,408 |
| 2015-11-10 | $14.80 | $14.89 | $14.78 | $14.85 | $10.28 | 140,193 |
| 2015-11-09 | $15.01 | $15.02 | $14.75 | $14.83 | $10.26 | 158,028 |
| 2015-11-06 | $15.25 | $15.25 | $15.04 | $15.07 | $10.43 | 66,314 |
| 2015-11-05 | $15.32 | $15.35 | $15.27 | $15.31 | $10.60 | 28,162 |
| 2015-11-04 | $15.27 | $15.37 | $15.27 | $15.32 | $10.60 | 12,687 |
| 2015-11-03 | $15.27 | $15.40 | $15.27 | $15.34 | $10.62 | 24,712 |
| 2015-11-02 | $15.24 | $15.34 | $15.20 | $15.31 | $10.60 | 26,001 |
| 2015-10-30 | $15.18 | $15.21 | $15.16 | $15.21 | $10.53 | 12,121 |
| 2015-10-29 | $15.16 | $15.19 | $15.08 | $15.19 | $10.51 | 36,627 |
| 2015-10-28 | $15.13 | $15.19 | $15.12 | $15.16 | $10.49 | 25,444 |
| 2015-10-27 | $15.18 | $15.20 | $15.10 | $15.10 | $10.45 | 33,178 |
| 2015-10-26 | $15.11 | $15.18 | $15.10 | $15.17 | $10.50 | 21,394 |
| 2015-10-23 | $15.12 | $15.15 | $15.10 | $15.15 | $10.49 | 23,071 |
| 2015-10-22 | $15.13 | $15.16 | $15.07 | $15.11 | $10.46 | 29,688 |
| 2015-10-21 | $15.10 | $15.12 | $15.04 | $15.08 | $10.44 | 17,881 |
| 2015-10-20 | $15.08 | $15.08 | $15.03 | $15.08 | $10.44 | 14,381 |
| 2015-10-19 | $15.04 | $15.09 | $15.03 | $15.05 | $10.42 | 15,306 |
| 2015-10-16 | $15.03 | $15.08 | $15.01 | $15.08 | $10.44 | 13,963 |
| 2015-10-15 | $15.01 | $15.03 | $14.98 | $15.00 | $10.38 | 16,168 |
| 2015-10-14 | $15.00 | $15.05 | $15.00 | $15.02 | $10.40 | 4,155 |
| 2015-10-13 | $15.04 | $15.04 | $14.98 | $15.00 | $10.38 | 10,253 |
| 2015-10-12 | $15.01 | $15.08 | $15.01 | $15.04 | $10.36 | 17,269 |
| 2015-10-09 | $15.00 | $15.03 | $14.99 | $15.00 | $10.33 | 21,116 |
| 2015-10-08 | $14.96 | $15.03 | $14.96 | $15.00 | $10.33 | 13,056 |
| 2015-10-07 | $15.00 | $15.02 | $14.96 | $15.00 | $10.33 | 10,097 |
| 2015-10-06 | $14.85 | $15.01 | $14.85 | $14.99 | $10.32 | 44,635 |
| 2015-10-05 | $15.02 | $15.03 | $14.95 | $14.95 | $10.29 | 21,862 |
| 2015-10-02 | $14.98 | $15.04 | $14.98 | $15.00 | $10.33 | 19,862 |
| 2015-10-01 | $14.95 | $15.00 | $14.91 | $14.96 | $10.30 | 27,288 |
| 2015-09-30 | $14.89 | $14.94 | $14.86 | $14.90 | $10.26 | 58,850 |
| 2015-09-29 | $14.97 | $14.97 | $14.90 | $14.93 | $10.28 | 22,067 |
| 2015-09-28 | $15.01 | $15.02 | $14.89 | $14.96 | $10.30 | 65,134 |
| 2015-09-25 | $14.91 | $14.99 | $14.91 | $14.99 | $10.32 | 30,975 |
| 2015-09-24 | $14.91 | $14.96 | $14.88 | $14.93 | $10.28 | 22,298 |
| 2015-09-23 | $14.90 | $14.96 | $14.90 | $14.93 | $10.28 | 15,363 |
| 2015-09-22 | $14.86 | $14.94 | $14.80 | $14.94 | $10.29 | 20,387 |
| 2015-09-21 | $14.80 | $14.82 | $14.78 | $14.79 | $10.18 | 6,287 |
| 2015-09-18 | $14.70 | $14.90 | $14.70 | $14.79 | $10.18 | 29,564 |
| 2015-09-17 | $14.64 | $14.87 | $14.62 | $14.82 | $10.20 | 82,028 |
| 2015-09-16 | $14.71 | $14.71 | $14.67 | $14.68 | $10.11 | 25,372 |
| 2015-09-15 | $14.74 | $14.74 | $14.70 | $14.70 | $10.12 | 21,463 |
| 2015-09-14 | $14.78 | $14.81 | $14.74 | $14.75 | $10.16 | 18,306 |
| 2015-09-11 | $14.83 | $14.84 | $14.75 | $14.78 | $10.18 | 74,345 |
| 2015-09-10 | $15.00 | $15.08 | $14.95 | $14.98 | $10.26 | 16,852 |
| 2015-09-09 | $14.95 | $15.06 | $14.95 | $15.03 | $10.30 | 19,334 |
| 2015-09-08 | $14.93 | $15.02 | $14.90 | $15.00 | $10.27 | 25,974 |
BlackRock Investment Quality Municipal Trust (BKN) News Headlines
Recent BlackRock Investment Quality Municipal Trust (BKN) News
Similar Companies to BlackRock Investment Quality Municipal Trust (BKN) 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 |