Dividend and Income Fund (DNIF) Exchange: OTCGREY
Data as of April 18, 2024
$12.17 ($-0.19) -1.54%
Dividend and Income Fund - Daily Information
Click for more stock information on Dividend and Income Fund.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $12.33 |
| Previous Close | $12.17 |
| High | $12.33 |
| Low | $12.10 |
| Adjusted Open | $12.33 |
| Previous Adjusted Close | $12.17 |
| Adjusted High | $12.33 |
| Adjusted Low | $12.10 |
About Dividend and Income Fund (DNIF)
Dividend and Income Fund
Invest in Dividend and Income Fund (DNIF)
Historical Stock Data for Dividend and Income Fund (DNIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-29 | $12.33 | $12.33 | $12.10 | $12.17 | $12.17 | 31,828 |
| 2023-12-28 | $12.41 | $12.47 | $12.29 | $12.36 | $12.36 | 8,281 |
| 2023-12-27 | $12.04 | $12.41 | $12.02 | $12.40 | $12.40 | 36,066 |
| 2023-12-26 | $12.09 | $12.09 | $12.03 | $12.06 | $12.06 | 8,420 |
| 2023-12-22 | $11.93 | $12.10 | $11.93 | $12.09 | $12.09 | 11,429 |
| 2023-12-21 | $11.79 | $11.93 | $11.79 | $11.91 | $11.91 | 10,181 |
| 2023-12-20 | $11.73 | $11.98 | $11.73 | $11.82 | $11.82 | 40,707 |
| 2023-12-19 | $11.52 | $11.78 | $11.52 | $11.76 | $11.76 | 72,226 |
| 2023-12-18 | $11.65 | $11.70 | $11.41 | $11.57 | $11.57 | 125,486 |
| 2023-12-15 | $11.62 | $11.88 | $11.58 | $11.63 | $11.63 | 35,991 |
| 2023-12-14 | $11.59 | $11.74 | $11.56 | $11.59 | $11.59 | 33,469 |
| 2023-12-13 | $11.45 | $11.59 | $11.27 | $11.55 | $11.31 | 19,169 |
| 2023-12-12 | $11.48 | $11.50 | $11.41 | $11.45 | $11.21 | 14,808 |
| 2023-12-11 | $11.48 | $11.50 | $11.43 | $11.49 | $11.25 | 16,698 |
| 2023-12-08 | $11.48 | $11.49 | $11.40 | $11.40 | $11.40 | 34,195 |
| 2023-12-07 | $11.48 | $11.55 | $11.41 | $11.48 | $11.48 | 11,971 |
| 2023-12-06 | $11.40 | $11.49 | $11.35 | $11.46 | $11.46 | 28,969 |
| 2023-12-05 | $11.38 | $11.40 | $11.31 | $11.37 | $11.37 | 14,141 |
| 2023-12-04 | $11.39 | $11.49 | $11.33 | $11.46 | $11.46 | 13,205 |
| 2023-12-01 | $11.31 | $11.44 | $11.29 | $11.40 | $11.40 | 15,396 |
| 2023-11-30 | $11.16 | $11.33 | $11.11 | $11.31 | $11.31 | 18,120 |
| 2023-11-29 | $11.19 | $11.22 | $11.09 | $11.22 | $11.22 | 7,954 |
| 2023-11-28 | $11.17 | $11.19 | $11.11 | $11.15 | $11.15 | 14,120 |
| 2023-11-27 | $11.22 | $11.22 | $11.13 | $11.18 | $11.18 | 8,351 |
| 2023-11-24 | $11.07 | $11.24 | $11.03 | $11.24 | $11.24 | 10,489 |
| 2023-11-22 | $10.91 | $11.06 | $10.91 | $11.04 | $11.04 | 18,423 |
| 2023-11-21 | $10.86 | $10.93 | $10.86 | $10.90 | $10.90 | 17,573 |
| 2023-11-20 | $10.80 | $10.92 | $10.80 | $10.91 | $10.91 | 14,870 |
| 2023-11-17 | $10.70 | $10.84 | $10.67 | $10.83 | $10.83 | 8,538 |
| 2023-11-16 | $10.56 | $10.80 | $10.56 | $10.80 | $10.80 | 20,131 |
| 2023-11-15 | $10.58 | $10.81 | $10.58 | $10.74 | $10.74 | 13,389 |
| 2023-11-14 | $10.35 | $10.60 | $10.35 | $10.58 | $10.58 | 31,601 |
| 2023-11-13 | $10.24 | $10.37 | $10.07 | $10.27 | $10.27 | 14,398 |
| 2023-11-10 | $10.12 | $10.32 | $10.02 | $10.24 | $10.24 | 14,504 |
| 2023-11-09 | $10.26 | $10.30 | $10.17 | $10.27 | $10.27 | 10,713 |
| 2023-11-08 | $10.35 | $10.37 | $10.20 | $10.30 | $10.30 | 9,901 |
| 2023-11-07 | $10.37 | $10.44 | $10.25 | $10.25 | $10.25 | 34,103 |
| 2023-11-06 | $10.51 | $10.55 | $10.35 | $10.36 | $10.36 | 13,082 |
| 2023-11-03 | $10.43 | $10.71 | $10.43 | $10.50 | $10.50 | 28,451 |
| 2023-11-02 | $10.25 | $10.50 | $10.08 | $10.38 | $10.38 | 18,362 |
| 2023-11-01 | $10.10 | $10.24 | $10.07 | $10.24 | $10.24 | 23,909 |
| 2023-10-31 | $10.13 | $10.16 | $10.01 | $10.13 | $10.13 | 22,935 |
| 2023-10-30 | $9.94 | $10.12 | $9.94 | $10.12 | $10.12 | 12,193 |
| 2023-10-27 | $9.93 | $9.95 | $9.86 | $9.86 | $9.86 | 24,019 |
| 2023-10-26 | $9.99 | $9.99 | $9.92 | $9.94 | $9.94 | 5,434 |
| 2023-10-25 | $10.10 | $10.10 | $9.92 | $9.95 | $9.95 | 53,371 |
| 2023-10-24 | $10.20 | $10.20 | $10.02 | $10.06 | $10.06 | 17,493 |
| 2023-10-23 | $10.18 | $10.19 | $10.08 | $10.14 | $10.14 | 50,393 |
| 2023-10-20 | $10.31 | $10.31 | $10.12 | $10.18 | $10.18 | 16,769 |
| 2023-10-19 | $10.37 | $10.47 | $10.30 | $10.30 | $10.30 | 16,789 |
| 2023-10-18 | $10.68 | $10.68 | $10.38 | $10.39 | $10.39 | 8,901 |
| 2023-10-17 | $10.69 | $10.74 | $10.49 | $10.69 | $10.69 | 25,227 |
| 2023-10-16 | $10.45 | $10.75 | $10.22 | $10.62 | $10.62 | 17,571 |
| 2023-10-13 | $10.58 | $10.74 | $10.47 | $10.52 | $10.52 | 11,835 |
| 2023-10-12 | $10.75 | $10.75 | $10.56 | $10.56 | $10.56 | 7,951 |
| 2023-10-11 | $10.76 | $10.78 | $10.71 | $10.78 | $10.78 | 9,201 |
| 2023-10-10 | $10.48 | $10.79 | $10.48 | $10.61 | $10.61 | 10,228 |
| 2023-10-09 | $10.42 | $10.48 | $10.35 | $10.48 | $10.48 | 9,466 |
| 2023-10-06 | $10.32 | $10.55 | $10.24 | $10.55 | $10.55 | 11,853 |
| 2023-10-05 | $10.31 | $10.49 | $10.20 | $10.49 | $10.49 | 10,749 |
| 2023-10-04 | $10.48 | $10.48 | $10.23 | $10.31 | $10.31 | 40,158 |
| 2023-10-03 | $10.70 | $10.70 | $10.49 | $10.50 | $10.50 | 39,914 |
| 2023-10-02 | $10.66 | $10.88 | $10.66 | $10.70 | $10.70 | 28,207 |
| 2023-09-29 | $10.86 | $10.90 | $10.80 | $10.81 | $10.81 | 15,560 |
| 2023-09-28 | $10.73 | $10.83 | $10.67 | $10.81 | $10.81 | 25,601 |
| 2023-09-27 | $10.75 | $10.77 | $10.69 | $10.72 | $10.72 | 62,929 |
| 2023-09-26 | $10.85 | $10.85 | $10.75 | $10.76 | $10.76 | 28,793 |
| 2023-09-25 | $10.88 | $10.88 | $10.82 | $10.84 | $10.84 | 22,003 |
| 2023-09-22 | $10.82 | $10.90 | $10.80 | $10.85 | $10.85 | 24,075 |
| 2023-09-21 | $11.01 | $11.01 | $10.75 | $10.78 | $10.78 | 17,708 |
| 2023-09-20 | $11.01 | $11.05 | $10.99 | $10.99 | $10.99 | 3,184 |
| 2023-09-19 | $10.97 | $11.11 | $10.82 | $10.94 | $10.94 | 8,826 |
| 2023-09-18 | $11.00 | $11.23 | $10.82 | $10.97 | $10.97 | 20,851 |
| 2023-09-15 | $10.95 | $11.14 | $10.90 | $10.91 | $10.91 | 37,951 |
| 2023-09-14 | $11.19 | $11.35 | $11.19 | $11.28 | $11.03 | 26,641 |
| 2023-09-13 | $11.18 | $11.34 | $11.15 | $11.20 | $10.95 | 12,050 |
| 2023-09-12 | $11.18 | $11.19 | $11.09 | $11.15 | $10.90 | 8,686 |
| 2023-09-11 | $11.12 | $11.24 | $11.12 | $11.16 | $10.91 | 13,886 |
| 2023-09-08 | $11.19 | $11.35 | $11.15 | $11.15 | $10.90 | 26,679 |
| 2023-09-07 | $11.27 | $11.28 | $11.20 | $11.27 | $11.02 | 6,435 |
| 2023-09-06 | $11.39 | $11.40 | $11.28 | $11.28 | $11.03 | 11,267 |
| 2023-09-05 | $11.37 | $11.48 | $11.27 | $11.39 | $11.13 | 8,940 |
| 2023-09-01 | $11.34 | $11.49 | $11.32 | $11.41 | $11.15 | 10,309 |
| 2023-08-31 | $11.36 | $11.36 | $11.27 | $11.30 | $11.05 | 7,308 |
| 2023-08-30 | $11.40 | $11.44 | $11.33 | $11.35 | $11.10 | 25,542 |
| 2023-08-29 | $11.33 | $11.39 | $11.15 | $11.38 | $11.13 | 36,631 |
| 2023-08-28 | $11.39 | $11.44 | $11.20 | $11.30 | $11.05 | 25,739 |
| 2023-08-25 | $11.33 | $11.40 | $11.26 | $11.36 | $11.11 | 8,049 |
| 2023-08-24 | $11.42 | $11.43 | $11.29 | $11.40 | $11.14 | 9,536 |
| 2023-08-23 | $11.32 | $11.50 | $11.32 | $11.43 | $11.17 | 11,938 |
| 2023-08-22 | $11.46 | $11.50 | $11.30 | $11.40 | $11.14 | 7,125 |
| 2023-08-21 | $11.34 | $11.58 | $11.23 | $11.46 | $11.20 | 20,993 |
| 2023-08-18 | $11.47 | $11.47 | $11.26 | $11.42 | $11.16 | 11,259 |
| 2023-08-17 | $11.53 | $11.53 | $11.43 | $11.43 | $11.17 | 6,943 |
| 2023-08-16 | $11.56 | $11.63 | $11.47 | $11.53 | $11.27 | 13,896 |
| 2023-08-15 | $11.74 | $11.78 | $11.61 | $11.69 | $11.43 | 41,881 |
| 2023-08-14 | $11.79 | $11.86 | $11.73 | $11.75 | $11.49 | 10,074 |
| 2023-08-11 | $11.95 | $11.95 | $11.73 | $11.86 | $11.59 | 9,080 |
| 2023-08-10 | $11.98 | $12.00 | $11.90 | $11.90 | $11.63 | 2,177 |
| 2023-08-09 | $11.76 | $12.02 | $11.73 | $11.90 | $11.64 | 45,431 |
| 2023-08-08 | $11.79 | $11.79 | $11.59 | $11.79 | $11.53 | 42,950 |
| 2023-08-07 | $11.57 | $11.79 | $11.56 | $11.79 | $11.53 | 49,753 |
| 2023-08-04 | $11.59 | $11.67 | $11.59 | $11.59 | $11.59 | 11,912 |
| 2023-08-03 | $11.55 | $11.62 | $11.45 | $11.58 | $11.58 | 21,652 |
| 2023-08-02 | $11.75 | $11.75 | $11.43 | $11.60 | $11.60 | 21,603 |
| 2023-08-01 | $11.82 | $11.82 | $11.66 | $11.78 | $11.78 | 49,978 |
| 2023-07-31 | $11.67 | $11.83 | $11.55 | $11.82 | $11.82 | 43,995 |
| 2023-07-28 | $11.59 | $11.79 | $11.51 | $11.79 | $11.79 | 24,514 |
| 2023-07-27 | $11.65 | $11.81 | $11.53 | $11.55 | $11.55 | 39,042 |
| 2023-07-26 | $11.68 | $11.79 | $11.48 | $11.64 | $11.64 | 16,684 |
| 2023-07-25 | $11.79 | $11.79 | $11.64 | $11.67 | $11.67 | 16,889 |
| 2023-07-24 | $11.78 | $11.79 | $11.70 | $11.76 | $11.76 | 41,636 |
| 2023-07-21 | $11.65 | $11.79 | $11.60 | $11.71 | $11.71 | 17,381 |
| 2023-07-20 | $11.97 | $11.97 | $11.67 | $11.70 | $11.70 | 29,322 |
| 2023-07-19 | $11.66 | $11.99 | $11.66 | $11.87 | $11.87 | 36,769 |
| 2023-07-18 | $11.60 | $11.71 | $11.60 | $11.69 | $11.69 | 18,894 |
| 2023-07-17 | $11.52 | $11.67 | $11.51 | $11.57 | $11.57 | 18,197 |
| 2023-07-14 | $11.44 | $11.53 | $11.44 | $11.51 | $11.51 | 6,043 |
| 2023-07-13 | $11.45 | $11.57 | $11.44 | $11.57 | $11.57 | 20,571 |
| 2023-07-12 | $11.35 | $11.56 | $11.35 | $11.51 | $11.51 | 19,015 |
| 2023-07-11 | $11.10 | $11.42 | $11.10 | $11.35 | $11.35 | 26,065 |
| 2023-07-10 | $11.00 | $11.25 | $11.00 | $11.23 | $11.23 | 21,242 |
| 2023-07-07 | $11.00 | $11.09 | $10.82 | $11.09 | $11.09 | 33,506 |
| 2023-07-06 | $11.11 | $11.24 | $10.81 | $11.00 | $11.00 | 35,515 |
| 2023-07-05 | $11.17 | $11.28 | $11.08 | $11.23 | $11.23 | 21,212 |
| 2023-07-03 | $11.22 | $11.28 | $11.18 | $11.28 | $11.28 | 15,887 |
| 2023-06-30 | $11.15 | $11.30 | $11.15 | $11.30 | $11.30 | 16,132 |
| 2023-06-29 | $11.05 | $11.22 | $11.04 | $11.19 | $11.19 | 47,776 |
| 2023-06-28 | $11.10 | $11.15 | $10.91 | $11.06 | $11.06 | 24,612 |
| 2023-06-27 | $10.96 | $11.10 | $10.88 | $11.06 | $11.06 | 33,634 |
| 2023-06-26 | $10.95 | $10.97 | $10.86 | $10.96 | $10.96 | 16,891 |
| 2023-06-23 | $10.86 | $11.01 | $10.85 | $10.90 | $10.90 | 18,988 |
| 2023-06-22 | $11.01 | $11.05 | $10.97 | $11.00 | $11.00 | 11,137 |
| 2023-06-21 | $10.94 | $11.07 | $10.82 | $11.04 | $11.04 | 32,142 |
| 2023-06-20 | $11.06 | $11.06 | $10.86 | $10.93 | $10.93 | 11,542 |
| 2023-06-16 | $11.10 | $11.14 | $11.00 | $11.06 | $11.06 | 15,316 |
| 2023-06-15 | $10.88 | $11.12 | $10.80 | $11.07 | $11.07 | 14,136 |
| 2023-06-14 | $12.45 | $12.45 | $10.77 | $10.95 | $10.95 | 33,282 |
| 2023-06-13 | $11.10 | $11.33 | $11.10 | $11.30 | $11.05 | 34,364 |
| 2023-06-12 | $11.01 | $11.25 | $11.01 | $11.20 | $10.95 | 25,499 |
| 2023-06-09 | $11.14 | $11.18 | $11.07 | $11.18 | $10.93 | 22,253 |
| 2023-06-08 | $11.00 | $11.12 | $11.00 | $11.09 | $10.84 | 32,215 |
| 2023-06-07 | $11.03 | $11.16 | $10.99 | $11.07 | $10.82 | 69,638 |
| 2023-06-06 | $10.92 | $11.19 | $10.90 | $10.94 | $10.70 | 94,686 |
| 2023-06-05 | $11.01 | $11.06 | $10.85 | $10.85 | $10.61 | 19,342 |
| 2023-06-02 | $10.72 | $11.14 | $10.71 | $11.00 | $10.75 | 32,371 |
| 2023-06-01 | $10.63 | $10.75 | $10.49 | $10.70 | $10.46 | 29,826 |
| 2023-05-31 | $10.79 | $10.85 | $10.63 | $10.75 | $10.51 | 5,211 |
| 2023-05-30 | $10.85 | $10.96 | $10.66 | $10.82 | $10.58 | 17,886 |
| 2023-05-26 | $10.71 | $10.88 | $10.70 | $10.88 | $10.88 | 12,517 |
| 2023-05-25 | $10.74 | $10.82 | $10.69 | $10.82 | $10.82 | 8,114 |
| 2023-05-24 | $10.98 | $10.98 | $10.55 | $10.70 | $10.70 | 52,493 |
| 2023-05-23 | $10.93 | $11.07 | $10.93 | $10.94 | $10.94 | 17,296 |
| 2023-05-22 | $10.88 | $10.96 | $10.85 | $10.94 | $10.94 | 27,557 |
| 2023-05-19 | $10.82 | $10.91 | $10.82 | $10.90 | $10.90 | 1,648 |
| 2023-05-18 | $10.74 | $10.83 | $10.65 | $10.82 | $10.82 | 33,080 |
| 2023-05-17 | $10.65 | $10.78 | $10.65 | $10.78 | $10.78 | 16,810 |
| 2023-05-16 | $10.65 | $10.72 | $10.65 | $10.71 | $10.71 | 8,023 |
| 2023-05-15 | $10.71 | $10.76 | $10.66 | $10.75 | $10.75 | 31,597 |
| 2023-05-12 | $10.76 | $10.81 | $10.71 | $10.73 | $10.73 | 6,757 |
| 2023-05-11 | $10.89 | $10.93 | $10.71 | $10.76 | $10.76 | 14,292 |
| 2023-05-10 | $10.94 | $10.95 | $10.84 | $10.84 | $10.84 | 26,873 |
| 2023-05-09 | $10.93 | $10.95 | $10.90 | $10.90 | $10.90 | 26,544 |
| 2023-05-08 | $10.92 | $11.12 | $10.91 | $10.95 | $10.95 | 31,317 |
| 2023-05-05 | $10.99 | $11.17 | $10.91 | $11.00 | $11.00 | 32,325 |
| 2023-05-04 | $11.00 | $11.02 | $10.85 | $10.93 | $10.93 | 9,667 |
| 2023-05-03 | $11.06 | $11.10 | $10.96 | $11.07 | $11.07 | 20,088 |
| 2023-05-02 | $11.20 | $11.23 | $10.89 | $11.10 | $11.10 | 12,752 |
| 2023-05-01 | $11.14 | $11.48 | $11.12 | $11.26 | $11.26 | 65,111 |
| 2023-04-28 | $11.00 | $11.18 | $11.00 | $11.13 | $11.13 | 31,621 |
| 2023-04-27 | $11.00 | $11.10 | $10.89 | $11.05 | $11.05 | 44,124 |
| 2023-04-26 | $11.06 | $11.33 | $10.92 | $11.01 | $11.01 | 19,918 |
| 2023-04-25 | $11.21 | $11.21 | $10.88 | $11.11 | $11.11 | 16,277 |
| 2023-04-24 | $11.32 | $11.32 | $11.21 | $11.26 | $11.26 | 11,315 |
| 2023-04-21 | $11.26 | $11.28 | $11.19 | $11.19 | $11.19 | 4,931 |
| 2023-04-20 | $11.36 | $11.55 | $11.19 | $11.28 | $11.28 | 100,359 |
| 2023-04-19 | $11.35 | $11.37 | $11.29 | $11.37 | $11.37 | 28,717 |
| 2023-04-18 | $11.30 | $11.39 | $11.30 | $11.36 | $11.36 | 15,812 |
| 2023-04-17 | $11.33 | $11.37 | $11.28 | $11.37 | $11.37 | 27,217 |
| 2023-04-14 | $11.29 | $11.36 | $11.29 | $11.35 | $11.35 | 34,744 |
| 2023-04-13 | $11.18 | $11.32 | $11.18 | $11.31 | $11.31 | 30,701 |
| 2023-04-12 | $11.45 | $11.45 | $11.14 | $11.19 | $11.19 | 24,229 |
| 2023-04-11 | $11.07 | $11.29 | $11.07 | $11.24 | $11.24 | 26,029 |
| 2023-04-10 | $11.02 | $11.17 | $11.02 | $11.12 | $11.12 | 6,613 |
| 2023-04-06 | $11.12 | $11.12 | $10.88 | $11.04 | $11.04 | 15,109 |
| 2023-04-05 | $11.03 | $11.06 | $10.84 | $10.94 | $10.94 | 44,737 |
| 2023-04-04 | $11.26 | $11.28 | $11.01 | $11.02 | $11.02 | 41,416 |
| 2023-04-03 | $11.20 | $11.52 | $11.17 | $11.24 | $11.24 | 48,393 |
| 2023-03-31 | $11.19 | $11.26 | $11.02 | $11.26 | $11.26 | 23,543 |
| 2023-03-30 | $11.20 | $11.23 | $11.14 | $11.18 | $11.18 | 19,262 |
| 2023-03-29 | $11.10 | $11.28 | $11.10 | $11.16 | $11.16 | 19,402 |
| 2023-03-28 | $11.20 | $11.20 | $11.04 | $11.08 | $11.08 | 20,390 |
| 2023-03-27 | $11.42 | $11.50 | $11.17 | $11.29 | $11.29 | 14,156 |
| 2023-03-24 | $10.95 | $11.40 | $10.75 | $11.27 | $11.27 | 37,258 |
| 2023-03-23 | $11.29 | $11.29 | $11.05 | $11.05 | $11.05 | 17,046 |
| 2023-03-22 | $11.45 | $11.45 | $11.06 | $11.25 | $11.25 | 14,642 |
| 2023-03-21 | $11.24 | $11.28 | $11.22 | $11.26 | $11.26 | 36,639 |
| 2023-03-20 | $11.25 | $11.30 | $11.11 | $11.11 | $11.11 | 7,614 |
| 2023-03-17 | $11.36 | $11.43 | $11.25 | $11.29 | $11.29 | 12,099 |
| 2023-03-16 | $11.49 | $11.49 | $11.13 | $11.45 | $11.45 | 8,292 |
| 2023-03-15 | $11.55 | $11.55 | $11.41 | $11.49 | $11.49 | 10,925 |
| 2023-03-14 | $11.62 | $11.75 | $11.51 | $11.66 | $11.66 | 14,651 |
| 2023-03-13 | $11.78 | $11.94 | $11.51 | $11.78 | $11.53 | 4,462 |
| 2023-03-10 | $12.05 | $12.10 | $11.76 | $11.89 | $11.64 | 30,667 |
| 2023-03-09 | $12.47 | $12.47 | $12.05 | $12.05 | $11.80 | 9,156 |
| 2023-03-08 | $12.30 | $12.32 | $12.21 | $12.26 | $12.00 | 8,265 |
| 2023-03-07 | $12.50 | $12.51 | $12.26 | $12.32 | $12.06 | 19,887 |
| 2023-03-06 | $12.51 | $12.61 | $12.47 | $12.52 | $12.25 | 8,185 |
| 2023-03-03 | $12.50 | $12.58 | $12.26 | $12.58 | $12.32 | 15,170 |
| 2023-03-02 | $12.15 | $12.60 | $12.15 | $12.58 | $12.32 | 35,031 |
| 2023-03-01 | $12.26 | $12.32 | $12.16 | $12.30 | $12.04 | 12,704 |
| 2023-02-28 | $12.30 | $12.39 | $12.21 | $12.31 | $12.05 | 36,452 |
| 2023-02-27 | $12.30 | $12.39 | $12.26 | $12.31 | $12.05 | 7,161 |
| 2023-02-24 | $12.36 | $12.36 | $12.11 | $12.26 | $12.00 | 48,825 |
| 2023-02-23 | $12.18 | $12.39 | $12.17 | $12.34 | $12.08 | 69,263 |
| 2023-02-22 | $12.19 | $12.37 | $12.17 | $12.21 | $11.95 | 17,048 |
| 2023-02-21 | $12.42 | $12.52 | $12.17 | $12.23 | $11.97 | 52,178 |
| 2023-02-17 | $12.57 | $12.61 | $12.47 | $12.59 | $12.33 | 11,368 |
| 2023-02-16 | $12.59 | $12.63 | $12.53 | $12.57 | $12.57 | 14,989 |
| 2023-02-15 | $12.73 | $12.73 | $12.55 | $12.62 | $12.62 | 26,120 |
| 2023-02-14 | $12.66 | $12.74 | $12.51 | $12.70 | $12.70 | 20,247 |
| 2023-02-13 | $12.45 | $12.77 | $12.41 | $12.67 | $12.67 | 22,275 |
| 2023-02-10 | $12.54 | $12.64 | $12.45 | $12.59 | $12.59 | 27,577 |
| 2023-02-09 | $12.74 | $12.75 | $12.53 | $12.54 | $12.54 | 31,796 |
| 2023-02-08 | $12.65 | $12.75 | $12.55 | $12.62 | $12.62 | 10,822 |
| 2023-02-07 | $12.61 | $12.78 | $12.50 | $12.57 | $12.57 | 22,139 |
| 2023-02-06 | $12.67 | $12.68 | $12.46 | $12.60 | $12.60 | 17,239 |
| 2023-02-03 | $12.76 | $13.12 | $12.57 | $12.75 | $12.75 | 17,964 |
| 2023-02-02 | $12.60 | $13.17 | $12.55 | $12.75 | $12.75 | 83,897 |
| 2023-02-01 | $12.40 | $12.62 | $12.40 | $12.60 | $12.60 | 53,311 |
| 2023-01-31 | $12.11 | $12.54 | $12.05 | $12.50 | $12.50 | 35,037 |
| 2023-01-30 | $12.00 | $12.16 | $12.00 | $12.07 | $12.07 | 6,358 |
| 2023-01-27 | $11.75 | $12.09 | $11.75 | $12.03 | $12.03 | 26,227 |
| 2023-01-26 | $11.84 | $11.90 | $11.77 | $11.88 | $11.88 | 44,198 |
| 2023-01-25 | $11.52 | $11.70 | $11.52 | $11.70 | $11.70 | 20,224 |
| 2023-01-24 | $11.75 | $11.76 | $11.52 | $11.67 | $11.67 | 23,708 |
| 2023-01-23 | $11.62 | $11.78 | $11.61 | $11.77 | $11.77 | 25,503 |
| 2023-01-20 | $11.52 | $11.61 | $11.43 | $11.61 | $11.61 | 21,068 |
| 2023-01-19 | $11.58 | $11.62 | $11.27 | $11.50 | $11.50 | 10,237 |
| 2023-01-18 | $11.74 | $11.74 | $11.53 | $11.60 | $11.60 | 11,482 |
| 2023-01-17 | $11.64 | $11.79 | $11.63 | $11.72 | $11.72 | 12,164 |
| 2023-01-13 | $11.61 | $11.68 | $11.31 | $11.62 | $11.62 | 48,780 |
| 2023-01-12 | $11.45 | $11.70 | $11.45 | $11.61 | $11.61 | 15,553 |
| 2023-01-11 | $11.35 | $11.45 | $11.32 | $11.45 | $11.45 | 21,530 |
| 2023-01-10 | $11.33 | $11.35 | $11.06 | $11.35 | $11.35 | 31,754 |
| 2023-01-09 | $11.37 | $11.55 | $11.35 | $11.35 | $11.35 | 12,789 |
| 2023-01-06 | $11.15 | $11.49 | $11.11 | $11.35 | $11.35 | 17,777 |
| 2023-01-05 | $11.05 | $11.16 | $11.05 | $11.15 | $11.15 | 12,258 |
| 2023-01-04 | $11.10 | $11.28 | $11.04 | $11.27 | $11.27 | 27,648 |
| 2023-01-03 | $10.88 | $11.14 | $10.88 | $11.02 | $11.02 | 6,202 |
| 2022-12-30 | $11.04 | $11.09 | $10.82 | $11.09 | $11.09 | 23,771 |
| 2022-12-29 | $10.95 | $11.11 | $10.90 | $11.06 | $11.06 | 12,117 |
| 2022-12-28 | $11.11 | $11.27 | $10.82 | $10.91 | $10.91 | 23,636 |
| 2022-12-27 | $11.03 | $11.07 | $10.99 | $11.06 | $11.06 | 5,941 |
| 2022-12-23 | $11.00 | $11.09 | $11.00 | $11.03 | $11.03 | 7,279 |
| 2022-12-22 | $11.05 | $11.09 | $10.72 | $10.94 | $10.94 | 49,598 |
| 2022-12-21 | $10.97 | $11.14 | $10.97 | $11.12 | $11.12 | 17,882 |
| 2022-12-20 | $11.00 | $11.08 | $10.96 | $10.96 | $10.96 | 11,773 |
| 2022-12-19 | $11.05 | $11.12 | $10.95 | $10.96 | $10.96 | 16,785 |
| 2022-12-16 | $11.10 | $11.14 | $10.97 | $11.07 | $11.07 | 16,199 |
| 2022-12-15 | $11.28 | $11.32 | $11.05 | $11.32 | $11.32 | 20,823 |
| 2022-12-14 | $11.30 | $11.50 | $11.12 | $11.41 | $11.41 | 16,736 |
| 2022-12-13 | $11.85 | $11.85 | $11.57 | $11.70 | $11.45 | 17,861 |
| 2022-12-12 | $11.60 | $11.85 | $11.44 | $11.78 | $11.53 | 25,242 |
| 2022-12-09 | $11.76 | $11.76 | $11.38 | $11.43 | $11.18 | 16,637 |
| 2022-12-08 | $11.70 | $11.77 | $11.51 | $11.76 | $11.51 | 4,203 |
| 2022-12-07 | $11.36 | $11.88 | $11.36 | $11.58 | $11.33 | 64,485 |
| 2022-12-06 | $11.54 | $11.64 | $11.32 | $11.52 | $11.52 | 13,338 |
| 2022-12-05 | $11.87 | $11.87 | $11.37 | $11.65 | $11.65 | 18,271 |
| 2022-12-02 | $11.80 | $11.87 | $11.69 | $11.80 | $11.80 | 31,919 |
| 2022-12-01 | $11.74 | $11.94 | $11.71 | $11.77 | $11.77 | 33,754 |
| 2022-11-30 | $11.60 | $11.74 | $11.47 | $11.74 | $11.74 | 47,853 |
| 2022-11-29 | $11.48 | $11.59 | $11.31 | $11.58 | $11.58 | 27,078 |
| 2022-11-28 | $11.56 | $11.64 | $11.48 | $11.55 | $11.55 | 21,425 |
| 2022-11-25 | $11.50 | $11.63 | $11.50 | $11.63 | $11.63 | 8,348 |
| 2022-11-23 | $11.29 | $11.51 | $11.29 | $11.50 | $11.50 | 5,284 |
| 2022-11-22 | $11.26 | $11.60 | $11.19 | $11.55 | $11.55 | 17,153 |
| 2022-11-21 | $11.17 | $11.37 | $11.15 | $11.16 | $11.16 | 7,581 |
| 2022-11-18 | $11.13 | $11.25 | $11.03 | $11.17 | $11.17 | 41,208 |
| 2022-11-17 | $11.17 | $11.20 | $10.81 | $11.11 | $11.11 | 21,311 |
| 2022-11-16 | $11.36 | $11.36 | $11.24 | $11.28 | $11.28 | 28,228 |
| 2022-11-15 | $11.29 | $11.44 | $11.24 | $11.35 | $11.35 | 26,252 |
| 2022-11-14 | $11.15 | $11.29 | $11.15 | $11.25 | $11.25 | 63,991 |
| 2022-11-11 | $11.08 | $11.26 | $10.65 | $11.18 | $11.18 | 21,572 |
| 2022-11-10 | $10.89 | $11.09 | $10.83 | $11.07 | $11.07 | 85,873 |
| 2022-11-09 | $10.82 | $10.93 | $10.66 | $10.68 | $10.68 | 17,656 |
| 2022-11-08 | $10.96 | $11.00 | $10.88 | $10.93 | $10.93 | 137,288 |
| 2022-11-07 | $11.11 | $11.11 | $10.90 | $10.92 | $10.92 | 27,953 |
| 2022-11-04 | $10.74 | $11.05 | $10.74 | $10.97 | $10.97 | 7,804 |
| 2022-11-03 | $10.66 | $10.91 | $10.65 | $10.87 | $10.87 | 11,277 |
| 2022-11-02 | $11.21 | $11.24 | $10.83 | $10.83 | $10.83 | 12,759 |
| 2022-11-01 | $11.15 | $11.34 | $11.15 | $11.24 | $11.24 | 12,038 |
| 2022-10-31 | $11.20 | $11.49 | $11.11 | $11.15 | $11.15 | 22,414 |
| 2022-10-28 | $10.98 | $11.13 | $10.98 | $11.00 | $11.00 | 32,272 |
| 2022-10-27 | $10.90 | $11.00 | $10.88 | $10.95 | $10.95 | 17,818 |
| 2022-10-26 | $10.89 | $11.04 | $10.85 | $10.90 | $10.90 | 16,762 |
| 2022-10-25 | $10.54 | $10.90 | $10.54 | $10.84 | $10.84 | 19,222 |
| 2022-10-24 | $10.46 | $10.82 | $10.46 | $10.82 | $10.82 | 12,135 |
| 2022-10-21 | $10.37 | $10.56 | $10.22 | $10.54 | $10.54 | 17,273 |
| 2022-10-20 | $10.58 | $10.99 | $10.32 | $10.35 | $10.35 | 12,016 |
| 2022-10-19 | $10.55 | $10.55 | $10.43 | $10.43 | $10.43 | 1,282 |
| 2022-10-18 | $10.56 | $10.86 | $10.55 | $10.58 | $10.58 | 16,273 |
| 2022-10-17 | $10.38 | $10.79 | $10.38 | $10.43 | $10.43 | 7,001 |
| 2022-10-14 | $10.56 | $10.57 | $10.25 | $10.25 | $10.25 | 8,623 |
| 2022-10-13 | $10.20 | $10.76 | $10.01 | $10.47 | $10.47 | 29,342 |
| 2022-10-12 | $10.45 | $10.54 | $10.00 | $10.48 | $10.48 | 24,915 |
| 2022-10-11 | $10.45 | $10.57 | $10.45 | $10.48 | $10.48 | 11,834 |
| 2022-10-10 | $10.55 | $10.68 | $10.44 | $10.60 | $10.60 | 4,604 |
| 2022-10-07 | $10.75 | $10.75 | $10.55 | $10.68 | $10.68 | 3,871 |
| 2022-10-06 | $10.91 | $11.45 | $10.52 | $10.76 | $10.76 | 16,052 |
| 2022-10-05 | $10.95 | $11.47 | $10.70 | $10.77 | $10.77 | 25,866 |
| 2022-10-04 | $10.60 | $11.50 | $10.60 | $10.87 | $10.87 | 13,835 |
| 2022-10-03 | $10.44 | $10.96 | $10.29 | $10.44 | $10.44 | 43,463 |
| 2022-09-30 | $10.34 | $10.56 | $10.28 | $10.38 | $10.38 | 49,315 |
| 2022-09-29 | $10.45 | $10.48 | $10.26 | $10.30 | $10.30 | 22,021 |
| 2022-09-28 | $10.29 | $10.83 | $10.29 | $10.52 | $10.52 | 23,891 |
| 2022-09-27 | $10.64 | $10.64 | $10.01 | $10.11 | $10.11 | 41,187 |
| 2022-09-26 | $10.88 | $10.88 | $10.32 | $10.32 | $10.32 | 6,080 |
| 2022-09-23 | $10.90 | $10.95 | $10.50 | $10.73 | $10.73 | 26,868 |
| 2022-09-22 | $11.04 | $11.19 | $11.00 | $11.07 | $11.07 | 11,056 |
| 2022-09-21 | $11.25 | $11.63 | $11.25 | $11.25 | $11.25 | 11,022 |
| 2022-09-20 | $11.34 | $11.34 | $11.07 | $11.25 | $11.25 | 28,369 |
| 2022-09-19 | $11.31 | $11.34 | $11.13 | $11.25 | $11.25 | 32,169 |
| 2022-09-16 | $11.31 | $11.38 | $11.27 | $11.28 | $11.28 | 25,181 |
| 2022-09-15 | $11.42 | $11.60 | $11.42 | $11.42 | $11.42 | 6,857 |
| 2022-09-14 | $11.62 | $11.81 | $11.61 | $11.80 | $11.55 | 7,314 |
| 2022-09-13 | $11.87 | $11.87 | $11.66 | $11.72 | $11.72 | 7,909 |
| 2022-09-12 | $11.97 | $12.04 | $11.93 | $11.97 | $11.97 | 10,616 |
| 2022-09-09 | $11.78 | $11.95 | $11.78 | $11.85 | $11.85 | 23,815 |
| 2022-09-08 | $11.75 | $11.80 | $11.75 | $11.76 | $11.76 | 4,552 |
| 2022-09-07 | $11.70 | $11.77 | $11.68 | $11.75 | $11.75 | 9,041 |
| 2022-09-06 | $11.85 | $11.85 | $11.70 | $11.70 | $11.70 | 5,492 |
| 2022-09-02 | $11.88 | $12.00 | $11.85 | $11.85 | $11.85 | 4,072 |
| 2022-09-01 | $12.00 | $12.02 | $11.72 | $11.90 | $11.90 | 19,786 |
| 2022-08-31 | $12.15 | $12.15 | $12.04 | $12.10 | $12.10 | 9,373 |
| 2022-08-30 | $12.13 | $12.25 | $12.01 | $12.16 | $12.16 | 4,356 |
| 2022-08-29 | $11.95 | $12.44 | $11.95 | $12.20 | $12.20 | 22,463 |
| 2022-08-26 | $12.30 | $12.44 | $12.01 | $12.03 | $12.03 | 29,187 |
| 2022-08-25 | $12.30 | $12.30 | $12.25 | $12.30 | $12.30 | 15,263 |
| 2022-08-24 | $12.31 | $12.31 | $12.14 | $12.30 | $12.30 | 16,794 |
| 2022-08-23 | $12.20 | $12.38 | $12.15 | $12.30 | $12.30 | 5,881 |
| 2022-08-22 | $12.21 | $12.26 | $12.05 | $12.10 | $12.10 | 30,593 |
| 2022-08-19 | $12.38 | $12.45 | $12.21 | $12.21 | $12.21 | 25,966 |
| 2022-08-18 | $12.41 | $12.48 | $12.21 | $12.45 | $12.45 | 25,580 |
| 2022-08-17 | $12.72 | $12.72 | $12.39 | $12.40 | $12.40 | 67,411 |
| 2022-08-16 | $12.43 | $12.72 | $12.40 | $12.70 | $12.70 | 14,153 |
| 2022-08-15 | $12.25 | $12.46 | $12.25 | $12.44 | $12.44 | 14,859 |
| 2022-08-12 | $12.25 | $12.50 | $12.25 | $12.40 | $12.40 | 18,827 |
| 2022-08-11 | $12.09 | $12.47 | $12.07 | $12.38 | $12.38 | 10,535 |
| 2022-08-10 | $11.90 | $12.08 | $11.80 | $12.08 | $12.08 | 21,311 |
| 2022-08-09 | $12.02 | $12.49 | $11.69 | $11.72 | $11.72 | 71,556 |
| 2022-08-08 | $12.15 | $12.36 | $11.83 | $12.02 | $12.02 | 42,613 |
| 2022-08-05 | $12.12 | $12.17 | $12.05 | $12.15 | $12.15 | 8,325 |
| 2022-08-04 | $12.13 | $12.21 | $12.04 | $12.21 | $12.21 | 14,893 |
| 2022-08-03 | $12.12 | $12.15 | $12.07 | $12.13 | $12.13 | 16,794 |
| 2022-08-02 | $12.12 | $12.13 | $12.02 | $12.07 | $12.07 | 21,663 |
| 2022-08-01 | $12.18 | $12.18 | $12.00 | $12.11 | $12.11 | 9,697 |
| 2022-07-29 | $12.19 | $12.19 | $11.92 | $12.11 | $12.11 | 8,220 |
| 2022-07-28 | $11.90 | $12.00 | $11.73 | $12.00 | $12.00 | 20,109 |
| 2022-07-27 | $11.84 | $11.90 | $11.65 | $11.90 | $11.90 | 10,161 |
| 2022-07-26 | $11.85 | $11.85 | $11.72 | $11.72 | $11.72 | 6,294 |
| 2022-07-25 | $11.87 | $11.87 | $11.79 | $11.81 | $11.81 | 3,045 |
| 2022-07-22 | $11.98 | $11.98 | $11.80 | $11.80 | $11.80 | 4,612 |
| 2022-07-21 | $12.12 | $12.12 | $11.71 | $11.98 | $11.98 | 16,729 |
| 2022-07-20 | $11.96 | $12.00 | $11.68 | $12.00 | $12.00 | 15,033 |
| 2022-07-19 | $11.28 | $11.86 | $11.28 | $11.68 | $11.68 | 15,058 |
| 2022-07-18 | $11.59 | $11.66 | $11.51 | $11.51 | $11.51 | 6,426 |
| 2022-07-15 | $11.38 | $11.59 | $11.03 | $11.56 | $11.56 | 34,461 |
| 2022-07-14 | $11.37 | $11.47 | $11.37 | $11.47 | $11.47 | 9,568 |
| 2022-07-13 | $11.37 | $11.81 | $11.37 | $11.49 | $11.49 | 10,609 |
| 2022-07-12 | $11.41 | $11.52 | $11.31 | $11.42 | $11.42 | 13,400 |
| 2022-07-11 | $11.50 | $11.57 | $11.35 | $11.54 | $11.54 | 3,057 |
| 2022-07-08 | $11.59 | $11.79 | $11.48 | $11.59 | $11.59 | 12,900 |
| 2022-07-07 | $11.33 | $11.69 | $11.33 | $11.69 | $11.69 | 10,233 |
| 2022-07-06 | $11.43 | $11.57 | $11.25 | $11.46 | $11.46 | 5,567 |
| 2022-07-05 | $11.29 | $11.59 | $11.29 | $11.45 | $11.45 | 9,609 |
| 2022-07-01 | $11.63 | $11.67 | $11.51 | $11.54 | $11.54 | 7,903 |
| 2022-06-30 | $11.69 | $11.69 | $11.46 | $11.63 | $11.63 | 6,726 |
| 2022-06-29 | $11.57 | $11.60 | $11.46 | $11.60 | $11.60 | 1,376 |
| 2022-06-28 | $12.17 | $12.17 | $11.55 | $11.55 | $11.55 | 7,422 |
| 2022-06-27 | $11.49 | $12.44 | $11.44 | $11.93 | $11.93 | 29,475 |
| 2022-06-24 | $11.30 | $11.49 | $11.30 | $11.49 | $11.49 | 12,274 |
| 2022-06-23 | $11.32 | $11.32 | $11.20 | $11.23 | $11.23 | 7,336 |
| 2022-06-22 | $11.17 | $11.32 | $11.15 | $11.15 | $11.15 | 18,824 |
| 2022-06-21 | $11.23 | $11.63 | $11.18 | $11.27 | $11.27 | 18,024 |
| 2022-06-17 | $11.21 | $11.32 | $10.79 | $11.15 | $11.15 | 15,047 |
| 2022-06-16 | $11.49 | $11.55 | $11.01 | $11.25 | $11.25 | 19,984 |
| 2022-06-15 | $11.80 | $11.82 | $11.46 | $11.66 | $11.66 | 41,466 |
| 2022-06-14 | $11.80 | $11.89 | $11.73 | $11.76 | $11.76 | 24,620 |
| 2022-06-13 | $12.51 | $12.51 | $12.09 | $12.25 | $12.00 | 14,509 |
| 2022-06-10 | $12.71 | $12.71 | $12.51 | $12.60 | $12.34 | 12,496 |
| 2022-06-09 | $12.86 | $12.92 | $12.71 | $12.75 | $12.48 | 33,518 |
| 2022-06-08 | $12.93 | $12.97 | $12.84 | $12.84 | $12.57 | 12,599 |
| 2022-06-07 | $12.80 | $12.98 | $12.77 | $12.90 | $12.63 | 88,042 |
| 2022-06-06 | $12.89 | $12.97 | $12.78 | $12.80 | $12.53 | 13,992 |
| 2022-06-03 | $13.03 | $13.03 | $12.84 | $12.85 | $12.58 | 17,093 |
| 2022-06-02 | $12.89 | $13.03 | $12.86 | $12.90 | $12.63 | 26,858 |
| 2022-06-01 | $13.00 | $13.21 | $12.85 | $12.89 | $12.62 | 28,891 |
| 2022-05-31 | $13.01 | $13.05 | $12.86 | $12.98 | $12.71 | 20,488 |
| 2022-05-27 | $12.91 | $13.05 | $12.66 | $13.05 | $12.78 | 13,611 |
| 2022-05-26 | $12.42 | $12.94 | $12.42 | $12.92 | $12.65 | 11,008 |
| 2022-05-25 | $12.40 | $12.42 | $12.18 | $12.42 | $12.16 | 15,227 |
| 2022-05-24 | $12.27 | $12.28 | $12.05 | $12.14 | $11.89 | 14,563 |
| 2022-05-23 | $12.20 | $12.69 | $12.16 | $12.33 | $12.07 | 6,172 |
| 2022-05-20 | $12.30 | $12.84 | $12.09 | $12.25 | $12.00 | 38,979 |
| 2022-05-19 | $12.24 | $12.85 | $12.06 | $12.20 | $11.95 | 15,487 |
| 2022-05-18 | $12.86 | $12.93 | $12.23 | $12.24 | $11.99 | 22,669 |
| 2022-05-17 | $12.80 | $12.95 | $12.58 | $12.94 | $12.67 | 10,829 |
| 2022-05-16 | $12.61 | $12.85 | $12.27 | $12.78 | $12.51 | 20,800 |
| 2022-05-13 | $12.34 | $12.70 | $12.13 | $12.69 | $12.43 | 52,130 |
| 2022-05-12 | $12.75 | $12.75 | $11.21 | $11.92 | $11.67 | 130,628 |
| 2022-05-11 | $12.75 | $12.94 | $12.75 | $12.75 | $12.48 | 6,421 |
| 2022-05-10 | $12.75 | $13.03 | $12.75 | $12.77 | $12.50 | 16,177 |
| 2022-05-09 | $13.06 | $13.06 | $12.65 | $12.71 | $12.45 | 39,615 |
| 2022-05-06 | $13.25 | $13.25 | $13.07 | $13.18 | $12.91 | 6,852 |
| 2022-05-05 | $13.27 | $13.33 | $13.11 | $13.17 | $12.90 | 15,125 |
| 2022-05-04 | $13.07 | $13.39 | $13.07 | $13.39 | $13.11 | 22,884 |
| 2022-05-03 | $13.05 | $13.30 | $13.00 | $13.09 | $12.82 | 32,105 |
| 2022-05-02 | $13.37 | $13.37 | $12.92 | $12.98 | $12.71 | 49,158 |
| 2022-04-29 | $13.66 | $13.79 | $13.12 | $13.35 | $13.07 | 19,940 |
| 2022-04-28 | $13.59 | $13.80 | $13.58 | $13.80 | $13.51 | 8,597 |
| 2022-04-27 | $13.66 | $13.68 | $13.56 | $13.63 | $13.35 | 5,322 |
| 2022-04-26 | $13.77 | $13.89 | $13.61 | $13.87 | $13.58 | 10,636 |
| 2022-04-25 | $13.90 | $13.91 | $13.76 | $13.87 | $13.58 | 10,636 |
| 2022-04-22 | $14.03 | $14.10 | $13.84 | $13.90 | $13.61 | 35,431 |
| 2022-04-21 | $14.06 | $14.11 | $13.95 | $13.95 | $13.66 | 12,185 |
| 2022-04-20 | $14.00 | $14.08 | $13.98 | $14.02 | $13.73 | 15,541 |
| 2022-04-19 | $13.89 | $14.10 | $13.82 | $14.02 | $13.72 | 27,418 |
| 2022-04-18 | $13.72 | $14.05 | $13.66 | $13.89 | $13.60 | 34,990 |
| 2022-04-14 | $13.81 | $13.86 | $13.70 | $13.78 | $13.49 | 9,427 |
| 2022-04-13 | $13.62 | $13.89 | $13.62 | $13.81 | $13.52 | 12,930 |
| 2022-04-12 | $13.72 | $13.90 | $13.67 | $13.67 | $13.39 | 12,548 |
| 2022-04-11 | $13.90 | $13.94 | $13.66 | $13.66 | $13.38 | 5,112 |
| 2022-04-08 | $13.75 | $14.00 | $13.75 | $13.81 | $13.52 | 19,048 |
| 2022-04-07 | $13.79 | $13.95 | $13.56 | $13.65 | $13.37 | 36,640 |
| 2022-04-06 | $13.74 | $14.01 | $13.73 | $13.89 | $13.60 | 24,081 |
| 2022-04-05 | $14.21 | $14.21 | $14.00 | $14.06 | $13.77 | 22,476 |
| 2022-04-04 | $14.06 | $14.18 | $14.04 | $14.16 | $13.87 | 12,195 |
| 2022-04-01 | $14.09 | $14.14 | $14.03 | $14.10 | $13.81 | 20,795 |
| 2022-03-31 | $14.28 | $14.34 | $14.13 | $14.34 | $14.04 | 9,694 |
| 2022-03-30 | $14.25 | $14.34 | $14.24 | $14.29 | $13.99 | 15,099 |
| 2022-03-29 | $14.00 | $14.34 | $13.92 | $14.30 | $14.00 | 61,309 |
| 2022-03-28 | $13.88 | $14.04 | $13.88 | $13.99 | $13.70 | 11,083 |
| 2022-03-25 | $13.84 | $14.15 | $13.77 | $14.03 | $13.74 | 26,314 |
| 2022-03-24 | $13.80 | $13.82 | $13.52 | $13.80 | $13.51 | 27,968 |
| 2022-03-23 | $13.76 | $13.95 | $13.50 | $13.84 | $13.55 | 25,355 |
| 2022-03-22 | $13.52 | $13.85 | $13.51 | $13.82 | $13.53 | 58,342 |
| 2022-03-21 | $13.64 | $13.65 | $13.45 | $13.62 | $13.34 | 13,378 |
| 2022-03-18 | $13.44 | $13.62 | $13.34 | $13.62 | $13.34 | 13,378 |
| 2022-03-17 | $13.07 | $13.49 | $13.03 | $13.49 | $13.21 | 27,264 |
| 2022-03-16 | $13.20 | $13.25 | $12.98 | $13.00 | $12.73 | 110,731 |
| 2022-03-15 | $13.33 | $13.33 | $13.06 | $13.20 | $12.93 | 65,217 |
| 2022-03-14 | $13.65 | $13.65 | $13.12 | $13.12 | $12.85 | 10,144 |
| 2022-03-11 | $13.66 | $13.68 | $13.39 | $13.45 | $12.92 | 94,861 |
| 2022-03-10 | $13.85 | $13.85 | $13.56 | $13.56 | $13.03 | 15,122 |
| 2022-03-09 | $13.48 | $13.94 | $13.48 | $13.76 | $13.22 | 9,545 |
| 2022-03-08 | $13.76 | $13.76 | $13.46 | $13.59 | $13.06 | 7,762 |
| 2022-03-07 | $13.95 | $13.95 | $13.52 | $13.53 | $13.00 | 21,929 |
| 2022-03-04 | $13.89 | $13.96 | $13.78 | $13.80 | $13.26 | 11,192 |
| 2022-03-03 | $14.01 | $14.14 | $13.88 | $13.88 | $13.34 | 20,011 |
| 2022-03-02 | $13.79 | $13.94 | $13.76 | $13.90 | $13.36 | 22,790 |
| 2022-03-01 | $13.65 | $13.90 | $13.65 | $13.73 | $13.19 | 4,468 |
| 2022-02-28 | $13.99 | $13.99 | $13.63 | $13.63 | $13.10 | 15,671 |
| 2022-02-25 | $13.75 | $14.10 | $13.75 | $13.99 | $13.44 | 21,999 |
| 2022-02-24 | $13.56 | $14.13 | $13.50 | $14.13 | $13.58 | 15,542 |
| 2022-02-23 | $13.72 | $13.89 | $13.66 | $13.75 | $13.21 | 10,376 |
| 2022-02-22 | $13.90 | $13.90 | $13.72 | $13.74 | $13.20 | 28,113 |
| 2022-02-18 | $13.95 | $14.02 | $13.82 | $13.90 | $13.36 | 21,937 |
| 2022-02-17 | $14.03 | $14.04 | $13.77 | $13.77 | $13.23 | 19,271 |
| 2022-02-16 | $14.00 | $14.04 | $13.92 | $14.04 | $13.49 | 34,493 |
| 2022-02-15 | $13.80 | $14.00 | $13.71 | $14.00 | $13.45 | 17,863 |
| 2022-02-14 | $13.63 | $13.82 | $13.63 | $13.80 | $13.26 | 8,974 |
| 2022-02-11 | $13.96 | $13.96 | $13.56 | $13.56 | $13.03 | 16,194 |
| 2022-02-10 | $13.97 | $13.99 | $13.82 | $13.82 | $13.28 | 22,259 |
| 2022-02-09 | $13.83 | $14.00 | $13.83 | $14.00 | $13.45 | 37,629 |
| 2022-02-08 | $13.74 | $13.82 | $13.70 | $13.81 | $13.27 | 23,761 |
| 2022-02-07 | $13.71 | $13.82 | $13.62 | $13.75 | $13.21 | 23,267 |
| 2022-02-04 | $13.81 | $13.83 | $13.56 | $13.71 | $13.17 | 25,900 |
| 2022-02-03 | $13.93 | $13.93 | $13.62 | $13.75 | $13.22 | 19,098 |
| 2022-02-02 | $13.94 | $13.95 | $13.75 | $13.93 | $13.38 | 27,289 |
| 2022-02-01 | $13.98 | $13.98 | $13.81 | $13.90 | $13.36 | 30,013 |
| 2022-01-31 | $13.84 | $14.13 | $13.75 | $14.13 | $13.58 | 21,047 |
| 2022-01-28 | $13.76 | $13.83 | $13.52 | $13.81 | $13.26 | 16,188 |
| 2022-01-27 | $13.77 | $14.14 | $13.77 | $13.79 | $13.25 | 26,722 |
| 2022-01-26 | $13.75 | $13.98 | $13.75 | $13.80 | $13.26 | 33,468 |
| 2022-01-25 | $13.79 | $13.84 | $13.49 | $13.75 | $13.21 | 21,066 |
| 2022-01-24 | $13.83 | $13.99 | $13.43 | $13.80 | $13.26 | 40,383 |
| 2022-01-21 | $14.11 | $14.17 | $14.06 | $14.06 | $13.51 | 15,969 |
| 2022-01-20 | $14.10 | $14.33 | $14.10 | $14.29 | $13.73 | 15,103 |
| 2022-01-19 | $14.30 | $14.30 | $14.10 | $14.29 | $13.73 | 40,475 |
| 2022-01-18 | $14.34 | $14.34 | $14.11 | $14.29 | $13.73 | 40,475 |
| 2022-01-14 | $14.35 | $14.42 | $14.31 | $14.34 | $13.78 | 13,222 |
| 2022-01-13 | $14.40 | $14.42 | $14.25 | $14.32 | $13.76 | 28,589 |
| 2022-01-12 | $14.27 | $14.41 | $14.12 | $14.34 | $13.78 | 37,236 |
| 2022-01-11 | $14.25 | $14.42 | $14.15 | $14.34 | $13.78 | 24,592 |
| 2022-01-10 | $14.46 | $14.48 | $13.88 | $14.25 | $13.69 | 119,561 |
| 2022-01-07 | $14.39 | $14.52 | $14.39 | $14.46 | $13.89 | 39,393 |
| 2022-01-06 | $14.44 | $14.54 | $14.38 | $14.38 | $13.81 | 21,006 |
| 2022-01-05 | $14.43 | $14.59 | $14.42 | $14.46 | $13.89 | 40,246 |
| 2022-01-04 | $14.58 | $14.59 | $14.42 | $14.50 | $13.93 | 48,105 |
| 2022-01-03 | $14.54 | $14.59 | $14.47 | $14.53 | $13.96 | 20,475 |
| 2021-12-31 | $14.45 | $14.63 | $14.41 | $14.56 | $13.99 | 18,218 |
| 2021-12-30 | $14.54 | $14.73 | $14.37 | $14.45 | $13.88 | 50,776 |
| 2021-12-29 | $14.32 | $14.47 | $14.22 | $14.43 | $13.87 | 30,318 |
| 2021-12-28 | $14.48 | $14.48 | $14.32 | $14.35 | $13.79 | 11,983 |
| 2021-12-27 | $14.17 | $14.44 | $14.17 | $14.40 | $13.83 | 24,245 |
| 2021-12-23 | $14.16 | $14.24 | $14.14 | $14.24 | $13.68 | 28,562 |
| 2021-12-22 | $14.10 | $14.21 | $14.06 | $14.18 | $13.63 | 9,637 |
| 2021-12-21 | $14.10 | $14.19 | $13.83 | $14.14 | $13.58 | 21,780 |
| 2021-12-20 | $14.27 | $14.27 | $13.80 | $14.01 | $13.47 | 20,699 |
| 2021-12-17 | $14.20 | $14.27 | $14.08 | $14.27 | $13.71 | 10,294 |
| 2021-12-16 | $14.14 | $14.24 | $14.11 | $14.23 | $13.67 | 13,431 |
| 2021-12-15 | $14.03 | $14.22 | $14.00 | $14.20 | $13.64 | 17,398 |
| 2021-12-14 | $14.60 | $14.60 | $14.00 | $14.06 | $13.51 | 30,019 |
| 2021-12-13 | $14.55 | $14.65 | $14.53 | $14.60 | $13.48 | 31,032 |
| 2021-12-10 | $14.53 | $14.60 | $14.45 | $14.53 | $13.42 | 14,656 |
| 2021-12-09 | $14.56 | $14.70 | $14.41 | $14.45 | $13.34 | 104,510 |
| 2021-12-08 | $14.46 | $14.67 | $14.46 | $14.51 | $13.40 | 39,277 |
| 2021-12-07 | $14.49 | $14.67 | $14.49 | $14.50 | $13.39 | 55,682 |
| 2021-12-06 | $14.22 | $14.44 | $14.22 | $14.39 | $13.29 | 33,383 |
| 2021-12-03 | $14.40 | $14.57 | $14.26 | $14.28 | $13.19 | 40,481 |
| 2021-12-02 | $14.30 | $14.48 | $14.03 | $14.45 | $13.34 | 33,484 |
| 2021-12-01 | $14.25 | $14.49 | $14.25 | $14.28 | $13.19 | 28,279 |
| 2021-11-30 | $14.38 | $14.53 | $14.00 | $14.28 | $13.19 | 26,584 |
| 2021-11-29 | $14.41 | $14.71 | $14.38 | $14.45 | $13.34 | 21,744 |
| 2021-11-26 | $14.51 | $14.52 | $14.41 | $14.41 | $13.31 | 13,075 |
| 2021-11-24 | $14.50 | $14.54 | $14.50 | $14.52 | $13.41 | 10,151 |
| 2021-11-23 | $14.51 | $14.72 | $14.49 | $14.55 | $13.44 | 18,534 |
| 2021-11-22 | $14.56 | $14.65 | $14.49 | $14.54 | $13.43 | 30,098 |
| 2021-11-19 | $14.60 | $14.64 | $14.54 | $14.56 | $13.45 | 16,056 |
| 2021-11-18 | $14.61 | $14.67 | $14.57 | $14.60 | $13.48 | 16,650 |
| 2021-11-17 | $14.69 | $14.72 | $14.55 | $14.67 | $13.55 | 38,770 |
| 2021-11-16 | $14.67 | $14.70 | $14.63 | $14.69 | $13.57 | 35,804 |
| 2021-11-15 | $14.70 | $14.70 | $14.61 | $14.68 | $13.56 | 26,505 |
| 2021-11-12 | $14.61 | $14.74 | $14.57 | $14.70 | $13.57 | 54,867 |
| 2021-11-11 | $14.62 | $14.70 | $14.55 | $14.67 | $13.55 | 40,787 |
| 2021-11-10 | $14.65 | $14.70 | $14.62 | $14.62 | $13.50 | 31,239 |
| 2021-11-09 | $14.68 | $14.70 | $14.64 | $14.65 | $13.53 | 16,754 |
| 2021-11-08 | $14.72 | $14.80 | $14.64 | $14.70 | $13.57 | 37,617 |
| 2021-11-05 | $14.82 | $14.87 | $14.71 | $14.73 | $13.60 | 31,122 |
| 2021-11-04 | $14.92 | $14.92 | $14.82 | $14.87 | $13.73 | 36,459 |
| 2021-11-03 | $14.83 | $14.94 | $14.83 | $14.87 | $13.73 | 29,064 |
| 2021-11-02 | $14.87 | $14.90 | $14.76 | $14.85 | $13.71 | 26,071 |
| 2021-11-01 | $14.80 | $14.95 | $14.80 | $14.92 | $13.78 | 30,145 |
| 2021-10-29 | $14.75 | $14.88 | $14.71 | $14.79 | $13.66 | 18,551 |
| 2021-10-28 | $14.72 | $14.94 | $14.63 | $14.91 | $13.77 | 33,199 |
| 2021-10-27 | $14.70 | $15.03 | $14.62 | $14.81 | $13.67 | 42,371 |
| 2021-10-26 | $15.25 | $15.27 | $14.52 | $14.99 | $13.84 | 73,366 |
| 2021-10-25 | $15.17 | $15.20 | $15.14 | $15.20 | $14.04 | 32,895 |
| 2021-10-22 | $15.14 | $15.28 | $15.14 | $15.19 | $14.03 | 14,182 |
| 2021-10-21 | $15.09 | $15.18 | $15.08 | $15.14 | $13.98 | 28,138 |
| 2021-10-20 | $15.20 | $15.20 | $15.03 | $15.11 | $13.95 | 19,939 |
| 2021-10-19 | $15.09 | $15.15 | $14.97 | $15.05 | $13.90 | 19,035 |
| 2021-10-18 | $15.00 | $15.10 | $14.90 | $15.00 | $13.85 | 28,299 |
| 2021-10-15 | $14.88 | $15.00 | $14.76 | $14.87 | $13.73 | 35,231 |
| 2021-10-14 | $14.64 | $14.92 | $14.64 | $14.80 | $13.67 | 64,995 |
| 2021-10-13 | $14.65 | $14.70 | $14.63 | $14.67 | $13.55 | 26,872 |
| 2021-10-12 | $14.63 | $14.74 | $14.60 | $14.68 | $13.55 | 24,878 |
| 2021-10-11 | $14.58 | $14.88 | $14.55 | $14.60 | $13.49 | 57,397 |
| 2021-10-08 | $14.55 | $14.64 | $14.51 | $14.59 | $13.47 | 10,212 |
| 2021-10-07 | $14.56 | $14.64 | $14.50 | $14.60 | $13.48 | 21,717 |
| 2021-10-06 | $14.41 | $14.51 | $14.41 | $14.50 | $13.39 | 15,798 |
| 2021-10-05 | $14.43 | $14.56 | $14.43 | $14.54 | $13.43 | 22,875 |
| 2021-10-04 | $14.40 | $14.59 | $14.32 | $14.43 | $13.33 | 12,968 |
| 2021-10-01 | $14.55 | $14.60 | $14.26 | $14.57 | $13.45 | 20,401 |
| 2021-09-30 | $14.60 | $14.67 | $14.55 | $14.58 | $13.46 | 18,007 |
| 2021-09-29 | $14.61 | $14.69 | $14.51 | $14.60 | $13.48 | 15,942 |
| 2021-09-28 | $14.90 | $14.90 | $14.46 | $14.63 | $13.51 | 77,590 |
| 2021-09-27 | $14.57 | $14.74 | $14.54 | $14.70 | $13.57 | 23,333 |
| 2021-09-24 | $14.65 | $14.99 | $14.55 | $14.57 | $13.45 | 17,720 |
| 2021-09-23 | $14.37 | $15.00 | $14.34 | $14.66 | $13.54 | 36,816 |
| 2021-09-22 | $14.25 | $14.47 | $14.25 | $14.38 | $13.28 | 27,554 |
| 2021-09-21 | $14.38 | $15.19 | $14.33 | $14.45 | $13.34 | 25,546 |
| 2021-09-20 | $14.55 | $14.55 | $14.16 | $14.37 | $13.27 | 18,076 |
| 2021-09-17 | $15.00 | $15.19 | $14.51 | $14.62 | $13.50 | 33,981 |
| 2021-09-16 | $15.15 | $15.22 | $14.75 | $14.95 | $13.81 | 13,246 |
| 2021-09-15 | $14.90 | $15.28 | $14.90 | $15.15 | $13.99 | 12,915 |
| 2021-09-14 | $15.02 | $15.52 | $15.02 | $15.20 | $13.81 | 30,170 |
| 2021-09-13 | $15.25 | $15.52 | $15.01 | $15.08 | $13.70 | 19,046 |
| 2021-09-10 | $15.50 | $15.58 | $15.19 | $15.20 | $13.81 | 7,012 |
| 2021-09-09 | $15.39 | $15.60 | $15.38 | $15.50 | $14.08 | 13,471 |
| 2021-09-08 | $15.40 | $15.49 | $15.30 | $15.30 | $13.90 | 19,339 |
| 2021-09-07 | $15.43 | $15.59 | $15.43 | $15.43 | $14.02 | 9,146 |
| 2021-09-03 | $15.60 | $15.60 | $15.41 | $15.43 | $14.02 | 9,759 |
| 2021-09-02 | $15.15 | $15.69 | $15.03 | $15.59 | $14.16 | 29,312 |
| 2021-09-01 | $15.54 | $15.54 | $15.40 | $15.43 | $14.02 | 14,428 |
| 2021-08-31 | $15.40 | $15.62 | $15.40 | $15.41 | $14.00 | 22,191 |
| 2021-08-30 | $15.35 | $15.40 | $15.20 | $15.40 | $13.99 | 13,881 |
| 2021-08-27 | $15.37 | $15.40 | $15.30 | $15.38 | $13.97 | 16,201 |
| 2021-08-26 | $15.33 | $15.43 | $15.20 | $15.20 | $13.81 | 15,281 |
| 2021-08-25 | $15.12 | $15.29 | $15.12 | $15.28 | $13.88 | 13,224 |
| 2021-08-24 | $15.00 | $15.11 | $14.95 | $15.10 | $13.72 | 39,922 |
| 2021-08-23 | $14.99 | $15.10 | $14.90 | $15.10 | $13.72 | 32,212 |
| 2021-08-20 | $14.90 | $14.99 | $14.85 | $14.86 | $13.50 | 22,531 |
| 2021-08-19 | $14.90 | $15.10 | $14.90 | $15.00 | $13.63 | 7,871 |
| 2021-08-18 | $14.89 | $15.10 | $14.89 | $15.00 | $13.63 | 58,481 |
| 2021-08-17 | $14.95 | $15.00 | $14.76 | $14.86 | $13.50 | 19,658 |
| 2021-08-16 | $14.94 | $15.00 | $14.85 | $15.00 | $13.63 | 17,244 |
| 2021-08-13 | $14.92 | $15.06 | $14.83 | $14.88 | $13.52 | 7,065 |
| 2021-08-12 | $14.97 | $15.05 | $14.89 | $14.89 | $13.52 | 23,351 |
| 2021-08-11 | $14.89 | $15.00 | $14.83 | $14.90 | $13.54 | 30,966 |
| 2021-08-10 | $14.81 | $14.90 | $14.80 | $14.88 | $13.52 | 11,875 |
| 2021-08-09 | $14.80 | $15.09 | $14.75 | $14.81 | $13.45 | 70,382 |
| 2021-08-06 | $14.81 | $14.89 | $14.81 | $14.81 | $13.45 | 17,771 |
| 2021-08-05 | $14.80 | $14.81 | $14.78 | $14.81 | $13.45 | 24,714 |
| 2021-08-04 | $14.92 | $14.92 | $14.73 | $14.76 | $13.41 | 22,536 |
| 2021-08-03 | $14.73 | $14.92 | $14.73 | $14.81 | $13.45 | 18,350 |
| 2021-08-02 | $14.80 | $14.84 | $14.73 | $14.73 | $13.38 | 5,246 |
| 2021-07-30 | $14.79 | $14.82 | $14.69 | $14.80 | $13.44 | 9,464 |
| 2021-07-29 | $14.74 | $14.90 | $14.61 | $14.77 | $13.42 | 29,060 |
| 2021-07-28 | $14.93 | $14.94 | $14.52 | $14.70 | $13.35 | 27,913 |
| 2021-07-27 | $14.86 | $14.93 | $14.75 | $14.84 | $13.48 | 9,052 |
| 2021-07-26 | $14.86 | $14.92 | $14.80 | $14.86 | $13.50 | 13,612 |
| 2021-07-23 | $14.79 | $14.88 | $14.75 | $14.86 | $13.50 | 7,858 |
| 2021-07-22 | $14.80 | $14.89 | $14.65 | $14.75 | $13.40 | 15,025 |
| 2021-07-21 | $14.75 | $14.83 | $14.65 | $14.72 | $13.37 | 29,939 |
| 2021-07-20 | $14.52 | $14.84 | $14.40 | $14.61 | $13.27 | 27,755 |
| 2021-07-19 | $14.58 | $14.62 | $14.21 | $14.49 | $13.16 | 43,396 |
| 2021-07-16 | $15.00 | $15.00 | $14.58 | $14.58 | $13.24 | 13,750 |
| 2021-07-15 | $14.75 | $14.85 | $14.52 | $14.70 | $13.35 | 26,821 |
| 2021-07-14 | $14.98 | $15.00 | $14.75 | $14.75 | $13.40 | 20,042 |
| 2021-07-13 | $14.99 | $15.22 | $14.85 | $15.00 | $13.63 | 32,147 |
| 2021-07-12 | $14.88 | $15.49 | $14.68 | $14.93 | $13.56 | 47,836 |
| 2021-07-09 | $14.56 | $15.55 | $14.56 | $14.88 | $13.52 | 55,872 |
| 2021-07-08 | $14.55 | $14.90 | $14.31 | $14.49 | $13.17 | 17,328 |
| 2021-07-07 | $14.65 | $14.76 | $14.57 | $14.61 | $13.27 | 18,345 |
| 2021-07-06 | $14.88 | $14.88 | $14.60 | $14.78 | $13.43 | 16,916 |
| 2021-07-02 | $14.84 | $14.88 | $14.56 | $14.80 | $13.44 | 18,068 |
| 2021-07-01 | $14.72 | $14.93 | $14.70 | $14.85 | $13.49 | 12,527 |
| 2021-06-30 | $14.71 | $14.95 | $14.11 | $14.81 | $13.45 | 47,514 |
| 2021-06-29 | $14.70 | $14.78 | $14.65 | $14.75 | $13.40 | 16,900 |
| 2021-06-28 | $14.72 | $14.75 | $14.61 | $14.75 | $13.40 | 10,333 |
| 2021-06-25 | $14.63 | $14.76 | $14.63 | $14.72 | $13.37 | 12,585 |
| 2021-06-24 | $14.77 | $14.77 | $14.62 | $14.67 | $13.33 | 17,275 |
| 2021-06-23 | $14.47 | $14.69 | $14.47 | $14.57 | $13.24 | 11,009 |
| 2021-06-22 | $14.47 | $14.68 | $14.00 | $14.61 | $13.27 | 24,742 |
| 2021-06-21 | $14.11 | $14.41 | $14.11 | $14.40 | $13.08 | 19,995 |
| 2021-06-18 | $14.54 | $14.67 | $14.01 | $14.14 | $12.85 | 23,711 |
| 2021-06-17 | $14.58 | $14.67 | $14.33 | $14.48 | $13.15 | 15,993 |
| 2021-06-16 | $14.60 | $14.70 | $14.52 | $14.62 | $13.28 | 24,866 |
| 2021-06-15 | $14.75 | $14.80 | $14.16 | $14.60 | $13.26 | 30,627 |
| 2021-06-14 | $14.90 | $14.90 | $14.44 | $14.70 | $13.35 | 20,612 |
| 2021-06-11 | $14.98 | $14.98 | $14.50 | $14.89 | $13.53 | 15,812 |
| 2021-06-10 | $14.95 | $14.95 | $14.83 | $14.94 | $13.35 | 18,553 |
| 2021-06-09 | $14.80 | $15.00 | $14.60 | $14.71 | $13.14 | 25,853 |
| 2021-06-08 | $14.65 | $15.00 | $14.55 | $14.76 | $13.19 | 30,105 |
| 2021-06-07 | $14.60 | $14.72 | $14.48 | $14.60 | $13.04 | 44,119 |
| 2021-06-04 | $14.53 | $14.73 | $14.25 | $14.50 | $12.95 | 33,253 |
| 2021-06-03 | $14.70 | $14.73 | $14.41 | $14.53 | $12.98 | 28,796 |
| 2021-06-02 | $14.75 | $14.78 | $14.65 | $14.74 | $13.17 | 38,059 |
| 2021-06-01 | $14.75 | $14.75 | $14.55 | $14.73 | $13.16 | 38,528 |
| 2021-05-28 | $14.45 | $14.60 | $14.45 | $14.59 | $13.04 | 49,519 |
| 2021-05-27 | $14.53 | $14.60 | $14.43 | $14.50 | $12.95 | 50,495 |
| 2021-05-26 | $14.52 | $14.53 | $14.35 | $14.47 | $12.93 | 9,669 |
| 2021-05-25 | $14.64 | $14.73 | $14.30 | $14.41 | $12.88 | 18,426 |
| 2021-05-24 | $14.39 | $14.63 | $14.34 | $14.40 | $12.87 | 10,285 |
| 2021-05-21 | $14.54 | $14.63 | $14.34 | $14.34 | $12.81 | 13,471 |
| 2021-05-20 | $14.38 | $14.54 | $13.75 | $14.37 | $12.84 | 38,279 |
| 2021-05-19 | $14.60 | $14.60 | $13.86 | $14.45 | $12.91 | 25,633 |
| 2021-05-18 | $14.65 | $14.80 | $14.53 | $14.70 | $13.13 | 21,369 |
| 2021-05-17 | $14.05 | $14.59 | $14.05 | $14.59 | $13.04 | 8,864 |
| 2021-05-14 | $14.75 | $14.75 | $13.75 | $14.42 | $12.88 | 22,382 |
| 2021-05-13 | $14.39 | $14.40 | $13.80 | $14.22 | $12.70 | 19,606 |
| 2021-05-12 | $14.38 | $14.38 | $13.70 | $14.06 | $12.56 | 13,167 |
| 2021-05-11 | $14.40 | $14.45 | $13.70 | $14.24 | $12.72 | 52,287 |
| 2021-05-10 | $14.50 | $14.60 | $13.70 | $14.45 | $12.91 | 37,177 |
| 2021-05-07 | $14.29 | $14.40 | $14.15 | $14.27 | $12.75 | 28,493 |
| 2021-05-06 | $14.17 | $14.25 | $13.90 | $14.25 | $12.73 | 16,065 |
| 2021-05-05 | $14.15 | $14.29 | $14.11 | $14.11 | $12.61 | 13,860 |
| 2021-05-04 | $14.29 | $14.29 | $14.10 | $14.15 | $12.64 | 8,852 |
| 2021-05-03 | $14.37 | $14.37 | $14.19 | $14.24 | $12.72 | 17,042 |
| 2021-04-30 | $14.21 | $14.45 | $13.90 | $14.11 | $12.61 | 19,691 |
| 2021-04-29 | $14.10 | $14.30 | $14.10 | $14.10 | $12.60 | 20,432 |
| 2021-04-28 | $14.22 | $14.33 | $14.12 | $14.26 | $12.74 | 18,658 |
| 2021-04-27 | $14.18 | $14.30 | $14.10 | $14.26 | $12.74 | 15,177 |
| 2021-04-26 | $14.15 | $14.25 | $14.15 | $14.25 | $12.73 | 30,647 |
| 2021-04-23 | $14.12 | $14.19 | $14.05 | $14.13 | $12.62 | 25,950 |
| 2021-04-22 | $14.10 | $14.20 | $14.06 | $14.12 | $12.62 | 48,366 |
| 2021-04-21 | $13.95 | $14.15 | $13.95 | $14.10 | $12.59 | 19,495 |
| 2021-04-20 | $13.88 | $14.50 | $13.81 | $13.98 | $12.49 | 59,550 |
| 2021-04-19 | $13.80 | $13.95 | $13.80 | $13.81 | $12.34 | 42,208 |
| 2021-04-16 | $13.64 | $13.76 | $13.58 | $13.76 | $12.29 | 41,704 |
| 2021-04-15 | $13.60 | $13.90 | $13.55 | $13.74 | $12.28 | 27,132 |
| 2021-04-14 | $13.44 | $13.58 | $13.39 | $13.55 | $12.11 | 164,506 |
| 2021-04-13 | $13.30 | $13.45 | $13.30 | $13.42 | $11.99 | 58,451 |
| 2021-04-12 | $13.20 | $13.30 | $13.19 | $13.22 | $11.81 | 20,097 |
| 2021-04-09 | $13.19 | $13.38 | $13.18 | $13.19 | $11.78 | 26,193 |
| 2021-04-08 | $13.00 | $13.45 | $13.00 | $13.21 | $11.80 | 47,209 |
| 2021-04-07 | $13.18 | $13.19 | $13.10 | $13.12 | $11.72 | 10,247 |
| 2021-04-06 | $13.10 | $13.20 | $13.03 | $13.16 | $11.75 | 29,527 |
| 2021-04-05 | $12.90 | $13.18 | $12.87 | $13.03 | $11.64 | 50,377 |
| 2021-04-01 | $12.75 | $12.90 | $12.75 | $12.89 | $11.52 | 38,043 |
| 2021-03-31 | $12.75 | $12.91 | $12.70 | $12.85 | $11.48 | 18,513 |
| 2021-03-30 | $12.92 | $12.92 | $12.70 | $12.75 | $11.39 | 33,056 |
| 2021-03-29 | $12.70 | $13.05 | $12.70 | $12.84 | $11.47 | 40,608 |
| 2021-03-26 | $12.80 | $12.89 | $12.75 | $12.85 | $11.48 | 21,148 |
| 2021-03-25 | $12.99 | $12.99 | $12.41 | $12.75 | $11.39 | 20,395 |
| 2021-03-24 | $12.42 | $13.00 | $12.35 | $12.61 | $11.27 | 41,588 |
| 2021-03-23 | $12.89 | $12.89 | $12.49 | $12.49 | $11.16 | 13,944 |
| 2021-03-22 | $12.83 | $12.85 | $12.58 | $12.71 | $11.36 | 16,103 |
| 2021-03-19 | $12.62 | $12.89 | $12.50 | $12.67 | $11.32 | 7,131 |
| 2021-03-18 | $12.82 | $12.90 | $12.55 | $12.55 | $11.21 | 24,267 |
| 2021-03-17 | $12.85 | $12.93 | $12.75 | $12.83 | $11.46 | 17,848 |
| 2021-03-16 | $12.82 | $13.05 | $12.68 | $12.82 | $11.45 | 18,787 |
| 2021-03-15 | $12.71 | $13.13 | $12.71 | $13.07 | $11.68 | 19,548 |
| 2021-03-12 | $12.73 | $12.94 | $12.61 | $12.79 | $11.42 | 17,383 |
| 2021-03-11 | $12.84 | $13.00 | $12.75 | $12.95 | $11.35 | 26,493 |
| 2021-03-10 | $12.60 | $12.90 | $12.58 | $12.85 | $11.26 | 51,663 |
| 2021-03-09 | $12.40 | $12.77 | $12.38 | $12.69 | $11.12 | 32,484 |
| 2021-03-08 | $12.11 | $12.59 | $12.10 | $12.37 | $10.84 | 27,904 |
| 2021-03-05 | $11.96 | $12.26 | $11.75 | $12.25 | $10.73 | 18,154 |
| 2021-03-04 | $12.00 | $12.37 | $11.70 | $11.79 | $10.33 | 54,830 |
| 2021-03-03 | $12.06 | $12.15 | $11.97 | $11.97 | $10.49 | 19,043 |
| 2021-03-02 | $12.20 | $12.20 | $12.01 | $12.06 | $10.57 | 32,372 |
| 2021-03-01 | $11.92 | $12.15 | $11.92 | $12.10 | $10.60 | 40,208 |
| 2021-02-26 | $11.84 | $11.88 | $11.70 | $11.80 | $10.34 | 24,097 |
| 2021-02-25 | $12.16 | $12.44 | $11.50 | $12.16 | $10.66 | 40,331 |
| 2021-02-24 | $12.03 | $12.30 | $11.96 | $12.16 | $10.66 | 40,331 |
| 2021-02-23 | $11.98 | $11.98 | $11.70 | $11.96 | $10.48 | 17,486 |
| 2021-02-22 | $11.99 | $12.15 | $11.27 | $11.97 | $10.49 | 33,523 |
| 2021-02-19 | $11.82 | $13.49 | $11.82 | $11.99 | $10.51 | 42,317 |
| 2021-02-18 | $12.00 | $12.04 | $11.75 | $11.98 | $10.50 | 30,685 |
| 2021-02-17 | $11.82 | $12.00 | $11.80 | $11.98 | $10.50 | 30,685 |
| 2021-02-16 | $11.85 | $12.03 | $11.80 | $11.93 | $10.45 | 21,392 |
| 2021-02-12 | $12.00 | $12.02 | $11.42 | $11.96 | $10.48 | 25,916 |
| 2021-02-11 | $11.78 | $11.97 | $11.76 | $11.86 | $10.39 | 30,365 |
| 2021-02-10 | $11.66 | $11.93 | $11.66 | $11.75 | $10.29 | 77,653 |
| 2021-02-09 | $11.85 | $12.00 | $11.65 | $11.75 | $10.30 | 77,653 |
| 2021-02-08 | $11.76 | $11.98 | $11.76 | $11.85 | $10.38 | 11,110 |
| 2021-02-05 | $11.78 | $11.95 | $11.27 | $11.80 | $10.34 | 26,288 |
| 2021-02-04 | $11.71 | $12.08 | $11.71 | $11.80 | $10.34 | 21,081 |
| 2021-02-03 | $11.96 | $11.96 | $11.52 | $11.71 | $10.26 | 23,394 |
| 2021-02-02 | $11.70 | $12.00 | $11.52 | $11.69 | $10.24 | 21,903 |
| 2021-02-01 | $11.45 | $12.00 | $11.45 | $11.51 | $10.09 | 17,435 |
| 2021-01-29 | $11.70 | $11.73 | $10.72 | $11.47 | $10.05 | 16,628 |
| 2021-01-28 | $11.50 | $11.74 | $11.47 | $11.66 | $10.22 | 20,279 |
| 2021-01-27 | $11.75 | $11.77 | $10.72 | $11.50 | $10.08 | 31,605 |
| 2021-01-26 | $11.73 | $11.79 | $11.50 | $11.79 | $10.33 | 18,773 |
| 2021-01-25 | $11.78 | $11.90 | $11.65 | $11.70 | $10.25 | 24,200 |
| 2021-01-22 | $11.77 | $11.90 | $11.60 | $11.79 | $10.33 | 25,850 |
| 2021-01-21 | $11.84 | $11.89 | $11.75 | $11.76 | $10.31 | 16,613 |
| 2021-01-20 | $11.82 | $11.90 | $11.77 | $11.89 | $10.42 | 21,336 |
| 2021-01-19 | $11.62 | $11.93 | $11.62 | $11.77 | $10.31 | 21,571 |
| 2021-01-15 | $11.81 | $11.84 | $11.65 | $11.73 | $10.28 | 24,769 |
| 2021-01-14 | $11.70 | $11.94 | $11.62 | $11.94 | $10.46 | 38,968 |
| 2021-01-13 | $11.70 | $11.70 | $11.60 | $11.69 | $10.24 | 33,218 |
| 2021-01-12 | $11.64 | $11.69 | $11.62 | $11.65 | $10.21 | 23,087 |
| 2021-01-11 | $11.60 | $11.69 | $11.50 | $11.50 | $10.08 | 27,705 |
| 2021-01-08 | $11.97 | $12.00 | $11.60 | $11.60 | $10.17 | 11,864 |
| 2021-01-07 | $11.50 | $12.00 | $11.29 | $11.83 | $10.37 | 32,387 |
| 2021-01-06 | $11.20 | $11.68 | $11.20 | $11.44 | $10.02 | 31,567 |
| 2021-01-05 | $11.28 | $11.28 | $11.15 | $11.28 | $9.88 | 10,070 |
| 2021-01-04 | $11.41 | $11.41 | $11.09 | $11.26 | $9.87 | 23,434 |
| 2020-12-31 | $11.20 | $11.49 | $11.17 | $11.25 | $9.86 | 16,667 |
| 2020-12-30 | $11.30 | $11.32 | $11.06 | $11.26 | $9.87 | 45,531 |
| 2020-12-29 | $11.26 | $11.30 | $11.01 | $11.11 | $9.74 | 30,764 |
| 2020-12-28 | $11.19 | $11.40 | $11.18 | $11.25 | $9.86 | 23,264 |
| 2020-12-24 | $11.16 | $11.22 | $11.16 | $11.18 | $9.80 | 14,269 |
| 2020-12-23 | $11.25 | $11.25 | $11.08 | $11.15 | $9.77 | 25,141 |
| 2020-12-22 | $11.06 | $11.22 | $11.01 | $11.11 | $9.74 | 12,548 |
| 2020-12-21 | $11.28 | $11.28 | $10.98 | $11.02 | $9.66 | 30,406 |
| 2020-12-18 | $11.15 | $11.30 | $11.08 | $11.10 | $9.73 | 32,189 |
| 2020-12-17 | $11.01 | $11.35 | $11.01 | $11.11 | $9.74 | 20,579 |
| 2020-12-16 | $11.30 | $11.50 | $11.04 | $11.11 | $9.74 | 34,159 |
| 2020-12-15 | $11.19 | $11.40 | $11.16 | $11.25 | $9.64 | 24,048 |
| 2020-12-14 | $11.24 | $11.43 | $11.08 | $11.08 | $9.50 | 27,176 |
| 2020-12-11 | $11.17 | $11.40 | $11.16 | $11.30 | $9.68 | 18,753 |
| 2020-12-10 | $11.35 | $11.49 | $11.20 | $11.22 | $9.62 | 20,985 |
| 2020-12-09 | $11.18 | $11.47 | $11.18 | $11.29 | $9.68 | 35,294 |
| 2020-12-08 | $11.18 | $11.45 | $11.18 | $11.45 | $9.81 | 28,568 |
| 2020-12-07 | $11.20 | $11.32 | $11.08 | $11.24 | $9.63 | 22,196 |
| 2020-12-04 | $11.10 | $11.14 | $10.85 | $11.07 | $9.49 | 21,734 |
| 2020-12-03 | $10.84 | $11.55 | $10.72 | $11.02 | $9.44 | 29,795 |
| 2020-12-02 | $10.44 | $10.84 | $10.41 | $10.83 | $9.28 | 42,726 |
| 2020-12-01 | $10.24 | $10.45 | $10.24 | $10.41 | $8.92 | 34,005 |
| 2020-11-30 | $10.31 | $10.35 | $10.23 | $10.30 | $8.83 | 12,576 |
| 2020-11-27 | $10.27 | $10.30 | $10.21 | $10.23 | $8.77 | 16,376 |
| 2020-11-25 | $10.24 | $10.35 | $10.06 | $10.23 | $8.77 | 29,450 |
| 2020-11-24 | $10.00 | $10.35 | $9.97 | $10.20 | $8.74 | 44,419 |
| 2020-11-23 | $9.91 | $10.03 | $9.90 | $10.00 | $8.57 | 70,195 |
| 2020-11-20 | $9.95 | $10.10 | $9.89 | $9.90 | $8.48 | 23,525 |
| 2020-11-19 | $10.12 | $10.12 | $9.81 | $9.87 | $8.46 | 33,679 |
| 2020-11-18 | $9.89 | $10.09 | $9.76 | $9.90 | $8.48 | 53,859 |
| 2020-11-17 | $9.75 | $10.05 | $9.55 | $9.94 | $8.52 | 34,810 |
| 2020-11-16 | $9.62 | $10.00 | $9.40 | $9.77 | $8.37 | 42,326 |
| 2020-11-13 | $9.28 | $9.62 | $9.26 | $9.45 | $8.10 | 19,522 |
| 2020-11-12 | $9.20 | $9.44 | $9.20 | $9.25 | $7.93 | 32,944 |
| 2020-11-11 | $9.22 | $9.40 | $9.22 | $9.35 | $8.01 | 39,813 |
| 2020-11-10 | $9.28 | $9.50 | $9.21 | $9.35 | $8.01 | 51,433 |
| 2020-11-09 | $9.30 | $10.15 | $9.30 | $9.50 | $8.14 | 70,857 |
| 2020-11-06 | $9.36 | $9.39 | $9.21 | $9.28 | $7.95 | 7,449 |
| 2020-11-05 | $9.16 | $9.49 | $9.12 | $9.26 | $7.94 | 48,401 |
| 2020-11-04 | $9.08 | $9.40 | $9.08 | $9.20 | $7.88 | 17,806 |
| 2020-11-03 | $8.91 | $9.15 | $8.90 | $9.03 | $7.74 | 28,083 |
| 2020-11-02 | $8.81 | $9.29 | $8.81 | $8.90 | $7.63 | 38,455 |
| 2020-10-30 | $8.96 | $9.00 | $8.86 | $8.92 | $7.64 | 24,754 |
| 2020-10-29 | $8.86 | $9.25 | $8.86 | $8.95 | $7.67 | 29,909 |
| 2020-10-28 | $9.06 | $9.21 | $8.86 | $9.00 | $7.71 | 17,191 |
| 2020-10-27 | $9.12 | $9.40 | $9.09 | $9.10 | $7.80 | 25,901 |
| 2020-10-26 | $9.15 | $9.35 | $9.02 | $9.08 | $7.78 | 64,073 |
| 2020-10-23 | $9.35 | $9.35 | $9.15 | $9.15 | $7.84 | 77,410 |
| 2020-10-22 | $9.20 | $9.20 | $9.00 | $9.19 | $7.88 | 22,012 |
| 2020-10-21 | $9.13 | $9.30 | $9.02 | $9.14 | $7.83 | 37,940 |
| 2020-10-20 | $9.25 | $9.40 | $9.11 | $9.13 | $7.82 | 55,219 |
| 2020-10-19 | $9.45 | $9.50 | $9.22 | $9.24 | $7.92 | 56,484 |
| 2020-10-16 | $9.51 | $9.60 | $9.41 | $9.42 | $8.07 | 27,295 |
| 2020-10-15 | $9.55 | $9.58 | $9.49 | $9.52 | $8.16 | 42,369 |
| 2020-10-14 | $9.57 | $9.68 | $9.52 | $9.60 | $8.23 | 28,750 |
| 2020-10-13 | $9.65 | $9.78 | $9.56 | $9.56 | $8.19 | 52,402 |
| 2020-10-12 | $9.70 | $9.94 | $9.60 | $9.78 | $8.38 | 112,314 |
| 2020-10-09 | $9.30 | $10.15 | $9.30 | $9.78 | $8.38 | 42,874 |
Dividend and Income Fund (DNIF) News Headlines
Recent Dividend and Income Fund (DNIF) News
Similar Companies to Dividend and Income Fund (DNIF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |