MSIF Global Insight Port USD Class IS (MGZZX) Exchange: NMFQS
Data as of Aug. 20, 2025
$20.05 ($-0.61) -2.95%
MSIF Global Insight Port USD Class IS - Daily Information
Click for more stock information on MSIF Global Insight Port USD Class IS.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $20.05 |
| Previous Close | $20.05 |
| High | $20.05 |
| Low | $20.05 |
| Adjusted Open | $20.05 |
| Previous Adjusted Close | $20.05 |
| Adjusted High | $20.05 |
| Adjusted Low | $20.05 |
About MSIF Global Insight Port USD Class IS (MGZZX)
MSIF Global Insight Port USD Class IS
Invest in MSIF Global Insight Port USD Class IS (MGZZX)
Historical Stock Data for MSIF Global Insight Port USD Class IS (MGZZX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2025-08-18 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2025-08-15 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2025-08-14 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 0 |
| 2025-08-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2025-08-12 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2025-08-11 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2025-08-08 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0 |
| 2025-08-07 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2025-08-06 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 0 |
| 2025-08-05 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2025-08-04 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2025-08-01 | $19.54 | $19.54 | $19.54 | $19.54 | $19.54 | 0 |
| 2025-07-31 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2025-07-30 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2025-07-29 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2025-07-28 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2025-07-25 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2025-07-24 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2025-07-23 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2025-07-22 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2025-07-21 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2025-07-18 | $20.44 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2025-07-17 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2025-07-16 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2025-07-15 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 0 |
| 2025-07-14 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2025-07-11 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2025-07-10 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2025-07-09 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2025-07-08 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2025-07-07 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2025-07-03 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2025-07-02 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2025-07-01 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 0 |
| 2025-06-30 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2025-06-27 | $19.76 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2025-06-26 | $19.74 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2025-06-25 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 0 |
| 2025-06-24 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2025-06-23 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2025-06-20 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2025-06-18 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 0 |
| 2025-06-17 | $19.07 | $19.07 | $19.07 | $19.07 | $19.07 | 0 |
| 2025-06-16 | $19.28 | $19.28 | $19.28 | $19.28 | $19.28 | 0 |
| 2025-06-13 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 0 |
| 2025-06-12 | $19.16 | $19.16 | $19.16 | $19.16 | $19.16 | 0 |
| 2025-06-11 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2025-06-10 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2025-06-09 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2025-06-06 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2025-06-05 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 0 |
| 2025-06-04 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 0 |
| 2025-06-03 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 0 |
| 2025-06-02 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-05-30 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-05-29 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2025-05-28 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2025-05-27 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 0 |
| 2025-05-23 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 0 |
| 2025-05-22 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 0 |
| 2025-05-21 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2025-05-20 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-05-19 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0 |
| 2025-05-16 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0 |
| 2025-05-15 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2025-05-14 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2025-05-13 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2025-05-12 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2025-05-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-05-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2025-05-07 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2025-05-06 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2025-05-05 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-05-02 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2025-05-01 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2025-04-30 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2025-04-29 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2025-04-28 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2025-04-25 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 0 |
| 2025-04-24 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-04-23 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2025-04-22 | $15.41 | $15.41 | $15.41 | $15.41 | $15.41 | 0 |
| 2025-04-21 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2025-04-17 | $15.22 | $15.22 | $15.22 | $15.22 | $15.22 | 0 |
| 2025-04-16 | $15.16 | $15.16 | $15.16 | $15.16 | $15.16 | 0 |
| 2025-04-15 | $15.44 | $15.44 | $15.44 | $15.44 | $15.44 | 0 |
| 2025-04-14 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 0 |
| 2025-04-11 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2025-04-10 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2025-04-09 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 0 |
| 2025-04-08 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2025-04-07 | $13.91 | $13.91 | $13.91 | $13.91 | $13.91 | 0 |
| 2025-04-04 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2025-04-03 | $14.86 | $14.86 | $14.86 | $14.86 | $14.86 | 0 |
| 2025-04-02 | $16.16 | $16.16 | $16.16 | $16.16 | $16.16 | 0 |
| 2025-04-01 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2025-03-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2025-03-28 | $15.74 | $15.74 | $15.74 | $15.74 | $15.74 | 0 |
| 2025-03-27 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2025-03-26 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2025-03-25 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2025-03-24 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2025-03-21 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2025-03-20 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2025-03-19 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 0 |
| 2025-03-18 | $15.67 | $15.67 | $15.67 | $15.67 | $15.67 | 0 |
| 2025-03-17 | $16.04 | $16.04 | $16.04 | $16.04 | $16.04 | 0 |
| 2025-03-14 | $15.92 | $15.92 | $15.92 | $15.92 | $15.92 | 0 |
| 2025-03-13 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2025-03-12 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 0 |
| 2025-03-11 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2025-03-10 | $15.08 | $15.08 | $15.08 | $15.08 | $15.08 | 0 |
| 2025-03-07 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 0 |
| 2025-03-06 | $16.46 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2025-03-05 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-03-04 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2025-03-03 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2025-02-28 | $17.47 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2025-02-27 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2025-02-26 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2025-02-25 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2025-02-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-02-21 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2025-02-20 | $18.98 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2025-02-19 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 0 |
| 2025-02-18 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2025-02-14 | $20.16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2025-02-13 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2025-02-12 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2025-02-11 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2025-02-10 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 0 |
| 2025-02-07 | $19.12 | $19.12 | $19.12 | $19.12 | $19.12 | 0 |
| 2025-02-06 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2025-02-05 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2025-02-04 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 0 |
| 2025-02-03 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |
| 2025-01-31 | $18.63 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2025-01-30 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0 |
| 2025-01-29 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2025-01-28 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 0 |
| 2025-01-27 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2025-01-24 | $18.09 | $18.09 | $18.09 | $18.09 | $18.09 | 0 |
| 2025-01-23 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2025-01-22 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2025-01-21 | $18.23 | $18.23 | $18.23 | $18.23 | $18.23 | 0 |
| 2025-01-17 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 0 |
| 2025-01-16 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2025-01-15 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2025-01-14 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 0 |
| 2025-01-13 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2025-01-10 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 0 |
| 2025-01-08 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2025-01-07 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2025-01-06 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 0 |
| 2025-01-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-01-02 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 0 |
| 2024-12-31 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2024-12-30 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2024-12-27 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2024-12-26 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2024-12-24 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2024-12-23 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2024-12-20 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2024-12-19 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 0 |
| 2024-12-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2024-12-17 | $19.08 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2024-12-16 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2024-12-13 | $18.73 | $18.73 | $18.73 | $18.73 | $18.50 | 0 |
| 2024-12-12 | $18.69 | $18.69 | $18.69 | $18.69 | $18.46 | 0 |
| 2024-12-11 | $18.86 | $18.86 | $18.86 | $18.86 | $18.63 | 0 |
| 2024-12-10 | $18.40 | $18.40 | $18.40 | $18.40 | $18.17 | 0 |
| 2024-12-09 | $18.66 | $18.66 | $18.66 | $18.66 | $18.43 | 0 |
| 2024-12-06 | $19.03 | $19.03 | $19.03 | $19.03 | $18.80 | 0 |
| 2024-12-05 | $18.66 | $18.66 | $18.66 | $18.66 | $18.43 | 0 |
| 2024-12-04 | $18.58 | $18.58 | $18.58 | $18.58 | $18.35 | 0 |
| 2024-12-03 | $18.20 | $18.20 | $18.20 | $18.20 | $17.98 | 0 |
| 2024-12-02 | $18.18 | $18.18 | $18.18 | $18.18 | $17.96 | 0 |
| 2024-11-29 | $18.22 | $18.22 | $18.22 | $18.22 | $18.00 | 0 |
| 2024-11-27 | $18.08 | $18.08 | $18.08 | $18.08 | $17.86 | 0 |
| 2024-11-26 | $17.98 | $17.98 | $17.98 | $17.98 | $17.76 | 0 |
| 2024-11-25 | $18.17 | $18.17 | $18.17 | $18.17 | $17.95 | 0 |
| 2024-11-22 | $18.01 | $18.01 | $18.01 | $18.01 | $17.79 | 0 |
| 2024-11-21 | $17.76 | $17.76 | $17.76 | $17.76 | $17.54 | 0 |
| 2024-11-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.28 | 0 |
| 2024-11-19 | $17.25 | $17.25 | $17.25 | $17.25 | $17.04 | 0 |
| 2024-11-18 | $16.72 | $16.72 | $16.72 | $16.72 | $16.51 | 0 |
| 2024-11-15 | $16.22 | $16.22 | $16.22 | $16.22 | $16.02 | 0 |
| 2024-11-14 | $16.26 | $16.26 | $16.26 | $16.26 | $16.06 | 0 |
| 2024-11-13 | $16.61 | $16.61 | $16.61 | $16.61 | $16.41 | 0 |
| 2024-11-12 | $16.68 | $16.68 | $16.68 | $16.68 | $16.47 | 0 |
| 2024-11-11 | $16.46 | $16.46 | $16.46 | $16.46 | $16.26 | 0 |
| 2024-11-08 | $15.59 | $15.59 | $15.59 | $15.59 | $15.40 | 0 |
| 2024-11-07 | $15.61 | $15.61 | $15.61 | $15.61 | $15.42 | 0 |
| 2024-11-06 | $15.51 | $15.51 | $15.51 | $15.51 | $15.32 | 0 |
| 2024-11-05 | $14.88 | $14.88 | $14.88 | $14.88 | $14.70 | 0 |
| 2024-11-04 | $14.62 | $14.62 | $14.62 | $14.62 | $14.44 | 0 |
| 2024-11-01 | $14.74 | $14.74 | $14.74 | $14.74 | $14.56 | 0 |
| 2024-10-31 | $14.84 | $14.84 | $14.84 | $14.84 | $14.66 | 0 |
| 2024-10-30 | $14.96 | $14.96 | $14.96 | $14.96 | $14.78 | 0 |
| 2024-10-29 | $15.02 | $15.02 | $15.02 | $15.02 | $14.83 | 0 |
| 2024-10-28 | $14.93 | $14.93 | $14.93 | $14.93 | $14.75 | 0 |
| 2024-10-25 | $14.69 | $14.69 | $14.69 | $14.69 | $14.69 | 0 |
| 2024-10-24 | $14.72 | $14.72 | $14.72 | $14.72 | $14.72 | 0 |
| 2024-10-23 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 0 |
| 2024-10-22 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-10-21 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2024-10-18 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 0 |
| 2024-10-17 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2024-10-16 | $14.37 | $14.37 | $14.37 | $14.37 | $14.37 | 0 |
| 2024-10-15 | $14.31 | $14.31 | $14.31 | $14.31 | $14.31 | 0 |
| 2024-10-14 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 0 |
| 2024-10-11 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2024-10-10 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2024-10-09 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 0 |
| 2024-10-08 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2024-10-07 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2024-10-04 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2024-10-03 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2024-10-02 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2024-10-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2024-09-30 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2024-09-27 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2024-09-26 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 0 |
| 2024-09-25 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 0 |
| 2024-09-24 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2024-09-23 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2024-09-20 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 0 |
| 2024-09-19 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 0 |
| 2024-09-18 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 0 |
| 2024-09-17 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-09-16 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 0 |
| 2024-09-13 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2024-09-12 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2024-09-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-09-10 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-09-09 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2024-09-06 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2024-09-05 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2024-09-04 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2024-09-03 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 0 |
| 2024-08-30 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 0 |
| 2024-08-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2024-08-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2024-08-27 | $12.84 | $12.84 | $12.84 | $12.84 | $12.84 | 0 |
| 2024-08-26 | $12.89 | $12.89 | $12.89 | $12.89 | $12.89 | 0 |
| 2024-08-23 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 0 |
| 2024-08-22 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2024-08-21 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2024-08-20 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2024-08-19 | $12.80 | $12.80 | $12.80 | $12.80 | $12.80 | 0 |
| 2024-08-16 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 0 |
| 2024-08-15 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2024-08-14 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2024-08-13 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 0 |
| 2024-08-12 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-08-09 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2024-08-08 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-08-07 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2024-08-06 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2024-08-05 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2024-08-02 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2024-08-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-07-31 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0 |
| 2024-07-30 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2024-07-29 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2024-07-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2024-07-25 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2024-07-24 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 0 |
| 2024-07-23 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2024-07-22 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2024-07-19 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-07-18 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2024-07-17 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 0 |
| 2024-07-16 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2024-07-15 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-07-12 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 0 |
| 2024-07-11 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2024-07-10 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2024-07-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2024-07-08 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2024-07-05 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2024-07-03 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-07-02 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2024-07-01 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-06-28 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2024-06-27 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2024-06-26 | $12.03 | $12.03 | $12.03 | $12.03 | $12.03 | 0 |
| 2024-06-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-06-24 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-06-21 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-06-20 | $11.74 | $11.74 | $11.74 | $11.74 | $11.74 | 0 |
| 2024-06-18 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-06-17 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2024-06-14 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2024-06-13 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2024-06-12 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2024-06-11 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2024-06-10 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2024-06-07 | $11.77 | $11.77 | $11.77 | $11.77 | $11.77 | 0 |
| 2024-06-06 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2024-06-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2024-06-04 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2024-06-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2024-05-31 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2024-05-30 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2024-05-29 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-05-28 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2024-05-24 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2024-05-23 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2024-05-22 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2024-05-21 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-05-20 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2024-05-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-05-16 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2024-05-15 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2024-05-14 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2024-05-13 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2024-05-10 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2024-05-09 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 0 |
| 2024-05-08 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-05-07 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 0 |
| 2024-05-06 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2024-05-03 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2024-05-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-05-01 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2024-04-30 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2024-04-29 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 0 |
| 2024-04-26 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2024-04-25 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2024-04-24 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 0 |
| 2024-04-23 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2024-04-22 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2024-04-19 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-04-18 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2024-04-17 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2024-04-16 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 0 |
| 2024-04-15 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2024-04-12 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2024-04-11 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2024-04-10 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2024-04-09 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 0 |
| 2024-04-08 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2024-04-05 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 0 |
| 2024-04-04 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 0 |
| 2024-04-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2024-04-02 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2024-04-01 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2024-03-28 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2024-03-27 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 0 |
| 2024-03-26 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2024-03-25 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2024-03-22 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2024-03-21 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2024-03-20 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2024-03-19 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2024-03-18 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2024-03-15 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2024-03-14 | $12.24 | $12.24 | $12.24 | $12.24 | $12.24 | 0 |
| 2024-03-13 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 0 |
| 2024-03-12 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-03-11 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2024-03-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2024-03-07 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2024-03-06 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2024-03-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2024-03-04 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 0 |
| 2024-03-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 0 |
| 2024-02-29 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-02-28 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2024-02-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2024-02-26 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 0 |
| 2024-02-23 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2024-02-22 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2024-02-21 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2024-02-20 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 0 |
| 2024-02-16 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2024-02-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-02-14 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2024-02-13 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2024-02-12 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 0 |
| 2024-02-09 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2024-02-08 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2024-02-07 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2024-02-06 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2024-02-05 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-02-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2024-02-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2024-01-31 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2024-01-30 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2024-01-29 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2024-01-26 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-01-25 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-01-24 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-01-23 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2024-01-22 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2024-01-19 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-01-18 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-01-17 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2024-01-16 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2024-01-12 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2024-01-11 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2024-01-10 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2024-01-09 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2024-01-08 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2024-01-05 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-01-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-01-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2024-01-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2023-12-29 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2023-12-28 | $11.87 | $11.87 | $11.87 | $11.87 | $11.87 | 0 |
| 2023-12-27 | $11.93 | $11.93 | $11.93 | $11.93 | $11.93 | 0 |
| 2023-12-26 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2023-12-22 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2023-12-21 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2023-12-20 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2023-12-19 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-12-18 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2023-12-15 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 0 |
| 2023-12-14 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 0 |
| 2023-12-13 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2023-12-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-12-11 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2023-12-08 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2023-12-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 0 |
| 2023-12-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-12-05 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-12-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2023-12-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-11-30 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-11-29 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-11-28 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-11-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2023-11-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-11-22 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-11-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-11-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-11-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2023-11-16 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2023-11-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2023-11-14 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-11-13 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-11-10 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-11-09 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2023-11-08 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-11-07 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-11-06 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2023-11-03 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2023-11-02 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2023-11-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-10-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2023-10-30 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-10-27 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2023-10-26 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2023-10-25 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-10-24 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-10-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-10-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-10-19 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2023-10-18 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-10-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-10-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-10-13 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2023-10-12 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2023-10-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-10-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-10-09 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-10-06 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2023-10-05 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2023-10-04 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2023-10-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2023-10-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-09-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-09-28 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-09-27 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2023-09-26 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-09-25 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-09-22 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-09-21 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-09-20 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2023-09-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2023-09-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-09-15 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-09-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-09-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-09-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2023-09-11 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-09-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-09-07 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-09-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-09-05 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2023-09-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-08-31 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-08-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-08-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2023-08-25 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2023-08-24 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2023-08-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2023-08-22 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-08-21 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-08-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-08-17 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-08-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-08-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-08-14 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-08-11 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-08-10 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-08-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2023-08-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2023-08-07 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2023-08-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-08-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-08-02 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-08-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-07-31 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2023-07-28 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2023-07-27 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-07-26 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 0 |
| 2023-07-25 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-07-24 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2023-07-21 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-07-20 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2023-07-19 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2023-07-18 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2023-07-17 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2023-07-14 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2023-07-13 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2023-07-12 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2023-07-11 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2023-07-10 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-07-07 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-07-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2023-07-05 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2023-07-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2023-06-30 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2023-06-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-06-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2023-06-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-06-26 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2023-06-23 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-06-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-06-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-06-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-06-16 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-06-15 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2023-06-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2023-06-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-06-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2023-06-09 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-06-08 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-06-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-06-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2023-06-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-06-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-06-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2023-05-31 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2023-05-30 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2023-05-26 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2023-05-25 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2023-05-24 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-05-23 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-05-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2023-05-19 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-05-18 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2023-05-17 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2023-05-16 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2023-05-15 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-05-12 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2023-05-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2023-05-10 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2023-05-09 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-05-08 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2023-05-05 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-05-04 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-05-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-05-02 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2023-05-01 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2023-04-28 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2023-04-27 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2023-04-26 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2023-04-25 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2023-04-24 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-04-21 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2023-04-20 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-04-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-04-18 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2023-04-17 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2023-04-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-04-13 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-04-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-04-11 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-04-10 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2023-04-06 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-04-05 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2023-04-04 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2023-04-03 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2023-03-31 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2023-03-30 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2023-03-29 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2023-03-28 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2023-03-27 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2023-03-24 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-03-23 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-03-22 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2023-03-21 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-03-20 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-03-17 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2023-03-16 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2023-03-15 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2023-03-14 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-03-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2023-03-10 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2023-03-09 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2023-03-08 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-03-07 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-03-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-03-03 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2023-03-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-03-01 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2023-02-28 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2023-02-27 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2023-02-24 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2023-02-23 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2023-02-22 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2023-02-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-02-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-02-16 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2023-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-02-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2023-02-13 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2023-02-10 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-02-09 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-02-08 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2023-02-07 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-02-06 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2023-02-03 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-02-01 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2023-01-31 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-01-30 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-01-27 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2023-01-26 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2023-01-25 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2023-01-24 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2023-01-23 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0 |
| 2023-01-20 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2023-01-19 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2023-01-18 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2023-01-17 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2023-01-13 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2023-01-12 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2023-01-11 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-01-10 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2023-01-09 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2023-01-06 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-01-05 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-01-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2023-01-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-12-30 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2022-12-29 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-12-28 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2022-12-27 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2022-12-23 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2022-12-22 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2022-12-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2022-12-20 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2022-12-19 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2022-12-16 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2022-12-15 | $8.12 | $8.12 | $8.12 | $8.12 | $8.11 | 0 |
| 2022-12-14 | $8.55 | $8.55 | $8.55 | $8.55 | $8.54 | 0 |
| 2022-12-13 | $8.56 | $8.56 | $8.56 | $8.56 | $8.55 | 0 |
| 2022-12-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.47 | 0 |
| 2022-12-09 | $8.31 | $8.31 | $8.31 | $8.31 | $8.30 | 0 |
| 2022-12-08 | $8.37 | $8.37 | $8.37 | $8.37 | $8.36 | 0 |
| 2022-12-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.14 | 0 |
| 2022-12-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.17 | 0 |
| 2022-12-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.33 | 0 |
| 2022-12-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.80 | 0 |
| 2022-12-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.83 | 0 |
| 2022-11-30 | $8.74 | $8.74 | $8.74 | $8.74 | $8.73 | 0 |
| 2022-11-29 | $8.27 | $8.27 | $8.27 | $8.27 | $8.26 | 0 |
| 2022-11-28 | $8.35 | $8.35 | $8.35 | $8.35 | $8.34 | 0 |
| 2022-11-25 | $8.53 | $8.53 | $8.53 | $8.53 | $8.52 | 0 |
| 2022-11-23 | $8.57 | $8.57 | $8.57 | $8.57 | $8.56 | 0 |
| 2022-11-22 | $8.37 | $8.37 | $8.37 | $8.37 | $8.36 | 0 |
| 2022-11-21 | $8.37 | $8.37 | $8.37 | $8.37 | $8.36 | 0 |
| 2022-11-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.59 | 0 |
| 2022-11-17 | $8.65 | $8.65 | $8.65 | $8.65 | $8.64 | 0 |
| 2022-11-16 | $8.88 | $8.88 | $8.88 | $8.88 | $8.87 | 0 |
| 2022-11-15 | $9.34 | $9.34 | $9.34 | $9.34 | $9.33 | 0 |
| 2022-11-14 | $8.87 | $8.87 | $8.87 | $8.87 | $8.86 | 0 |
| 2022-11-11 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2022-11-10 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-11-09 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-11-08 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2022-11-07 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-11-04 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-11-03 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2022-11-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-11-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-10-31 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-10-28 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-10-27 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-10-26 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-10-25 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2022-10-24 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2022-10-21 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2022-10-20 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-10-19 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-10-18 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-10-17 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2022-10-14 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2022-10-13 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-10-12 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2022-10-11 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-10-10 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2022-10-07 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-10-06 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-10-05 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-10-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-10-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2022-09-30 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-09-29 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-09-28 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2022-09-27 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2022-09-26 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 0 |
| 2022-09-23 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2022-09-22 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2022-09-21 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2022-09-20 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2022-09-19 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-09-16 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2022-09-15 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-09-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-09-13 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2022-09-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-09-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-09-08 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2022-09-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-09-06 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2022-09-02 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2022-09-01 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2022-08-31 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-08-30 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2022-08-29 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-08-26 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2022-08-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-08-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2022-08-23 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2022-08-22 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2022-08-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-08-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-08-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-08-16 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2022-08-15 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2022-08-12 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2022-08-11 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2022-08-10 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2022-08-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-08-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-08-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2022-08-04 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-08-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2022-08-02 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-08-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-07-29 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2022-07-28 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2022-07-27 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-07-26 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-07-25 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2022-07-22 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-07-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2022-07-20 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2022-07-19 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-07-18 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-07-15 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-07-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-07-13 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-07-12 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 0 |
| 2022-07-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2022-07-08 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-07-07 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2022-07-06 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2022-07-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2022-07-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2022-06-30 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2022-06-29 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2022-06-28 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-06-27 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2022-06-24 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2022-06-23 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-06-22 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2022-06-21 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2022-06-17 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2022-06-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-06-15 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2022-06-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-06-13 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2022-06-10 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2022-06-09 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2022-06-08 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2022-06-07 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2022-06-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-06-03 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-06-02 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2022-06-01 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2022-05-31 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2022-05-27 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-05-26 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-05-25 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2022-05-24 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2022-05-23 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2022-05-20 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2022-05-19 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-05-18 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-05-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2022-05-16 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2022-05-13 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2022-05-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-05-11 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2022-05-10 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2022-05-09 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-05-06 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2022-05-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-05-04 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2022-05-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-05-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-04-29 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-04-28 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-04-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2022-04-26 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-04-25 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2022-04-22 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2022-04-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-04-20 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2022-04-19 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 0 |
| 2022-04-18 | $11.69 | $11.69 | $11.69 | $11.69 | $11.69 | 0 |
| 2022-04-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 0 |
| 2022-04-13 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2022-04-12 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 0 |
| 2022-04-11 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2022-04-08 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-04-07 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2022-04-06 | $12.63 | $12.63 | $12.63 | $12.63 | $12.63 | 0 |
| 2022-04-05 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2022-04-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2022-04-01 | $13.23 | $13.23 | $13.23 | $13.23 | $13.23 | 0 |
| 2022-03-31 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2022-03-30 | $13.28 | $13.28 | $13.28 | $13.28 | $13.28 | 0 |
| 2022-03-29 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0 |
| 2022-03-28 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2022-03-25 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2022-03-24 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-03-23 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2022-03-22 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 0 |
| 2022-03-21 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2022-03-18 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2022-03-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2022-03-16 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2022-03-15 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2022-03-14 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-03-11 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2022-03-10 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2022-03-09 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2022-03-08 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2022-03-07 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2022-03-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2022-03-03 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2022-03-02 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2022-03-01 | $13.65 | $13.65 | $13.65 | $13.65 | $13.65 | 0 |
| 2022-02-28 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-02-25 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2022-02-24 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 0 |
| 2022-02-23 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2022-02-22 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2022-02-18 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0 |
| 2022-02-17 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2022-02-16 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2022-02-15 | $14.87 | $14.87 | $14.87 | $14.87 | $14.87 | 0 |
| 2022-02-14 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2022-02-11 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-02-10 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 0 |
| 2022-02-09 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2022-02-08 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 0 |
| 2022-02-07 | $13.97 | $13.97 | $13.97 | $13.97 | $13.97 | 0 |
| 2022-02-04 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 0 |
| 2022-02-03 | $12.97 | $12.97 | $12.97 | $12.97 | $12.97 | 0 |
| 2022-02-02 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2022-02-01 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2022-01-31 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 0 |
| 2022-01-28 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2022-01-27 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 0 |
| 2022-01-26 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2022-01-25 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 0 |
| 2022-01-24 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2022-01-21 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2022-01-20 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2022-01-19 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2022-01-18 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2022-01-14 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-01-13 | $15.07 | $15.07 | $15.07 | $15.07 | $15.07 | 0 |
| 2022-01-12 | $16.09 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2022-01-11 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-01-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-01-07 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 0 |
| 2022-01-06 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 0 |
| 2022-01-05 | $16.20 | $16.20 | $16.20 | $16.20 | $16.20 | 0 |
| 2022-01-04 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-01-03 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 0 |
| 2021-12-31 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2021-12-30 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 0 |
| 2021-12-29 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2021-12-28 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 0 |
| 2021-12-27 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2021-12-23 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 0 |
| 2021-12-22 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 0 |
| 2021-12-21 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2021-12-20 | $17.46 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2021-12-17 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2021-12-16 | $27.76 | $27.76 | $27.76 | $27.76 | $17.51 | 0 |
| 2021-12-15 | $28.64 | $28.64 | $28.64 | $28.64 | $18.07 | 0 |
| 2021-12-14 | $28.26 | $28.26 | $28.26 | $28.26 | $17.83 | 0 |
| 2021-12-13 | $29.03 | $29.03 | $29.03 | $29.03 | $18.31 | 0 |
| 2021-12-10 | $29.48 | $29.48 | $29.48 | $29.48 | $18.60 | 0 |
| 2021-12-09 | $30.04 | $30.04 | $30.04 | $30.04 | $18.95 | 0 |
| 2021-12-08 | $31.14 | $31.14 | $31.14 | $31.14 | $19.64 | 0 |
| 2021-12-07 | $30.42 | $30.42 | $30.42 | $30.42 | $19.19 | 0 |
| 2021-12-06 | $29.12 | $29.12 | $29.12 | $29.12 | $18.37 | 0 |
| 2021-12-03 | $29.21 | $29.21 | $29.21 | $29.21 | $18.42 | 0 |
| 2021-12-02 | $30.23 | $30.23 | $30.23 | $30.23 | $19.07 | 0 |
| 2021-12-01 | $30.23 | $30.23 | $30.23 | $30.23 | $19.07 | 0 |
| 2021-11-30 | $32.17 | $32.17 | $32.17 | $32.17 | $20.29 | 0 |
| 2021-11-29 | $33.12 | $33.12 | $33.12 | $33.12 | $20.89 | 0 |
| 2021-11-26 | $33.17 | $33.17 | $33.17 | $33.17 | $20.92 | 0 |
| 2021-11-24 | $33.29 | $33.29 | $33.29 | $33.29 | $21.00 | 0 |
| 2021-11-23 | $32.66 | $32.66 | $32.66 | $32.66 | $20.60 | 0 |
| 2021-11-22 | $33.38 | $33.38 | $33.38 | $33.38 | $21.06 | 0 |
| 2021-11-19 | $35.15 | $35.15 | $35.15 | $35.15 | $22.17 | 0 |
| 2021-11-18 | $35.45 | $35.45 | $35.45 | $35.45 | $22.36 | 0 |
| 2021-11-17 | $35.69 | $35.69 | $35.69 | $35.69 | $22.51 | 0 |
| 2021-11-16 | $36.35 | $36.35 | $36.35 | $36.35 | $22.93 | 0 |
| 2021-11-15 | $36.08 | $36.08 | $36.08 | $36.08 | $22.76 | 0 |
| 2021-11-12 | $36.05 | $36.05 | $36.05 | $36.05 | $22.74 | 0 |
| 2021-11-11 | $35.16 | $35.16 | $35.16 | $35.16 | $22.18 | 0 |
| 2021-11-10 | $34.78 | $34.78 | $34.78 | $34.78 | $21.94 | 0 |
| 2021-11-09 | $35.86 | $35.86 | $35.86 | $35.86 | $22.62 | 0 |
| 2021-11-08 | $35.09 | $35.09 | $35.09 | $35.09 | $22.13 | 0 |
| 2021-11-05 | $34.67 | $34.67 | $34.67 | $34.67 | $21.87 | 0 |
| 2021-11-04 | $34.79 | $34.79 | $34.79 | $34.79 | $21.94 | 0 |
| 2021-11-03 | $34.56 | $34.56 | $34.56 | $34.56 | $21.80 | 0 |
| 2021-11-02 | $34.50 | $34.50 | $34.50 | $34.50 | $21.76 | 0 |
| 2021-11-01 | $34.75 | $34.75 | $34.75 | $34.75 | $21.92 | 0 |
| 2021-10-29 | $34.48 | $34.48 | $34.48 | $34.48 | $21.75 | 0 |
| 2021-10-28 | $34.50 | $34.50 | $34.50 | $34.50 | $21.76 | 0 |
| 2021-10-27 | $34.05 | $34.05 | $34.05 | $34.05 | $21.48 | 0 |
| 2021-10-26 | $34.59 | $34.59 | $34.59 | $34.59 | $21.82 | 0 |
| 2021-10-25 | $34.76 | $34.76 | $34.76 | $34.76 | $21.93 | 0 |
| 2021-10-22 | $34.34 | $34.34 | $34.34 | $34.34 | $21.66 | 0 |
| 2021-10-21 | $35.34 | $35.34 | $35.34 | $35.34 | $22.29 | 0 |
| 2021-10-20 | $34.91 | $34.91 | $34.91 | $34.91 | $22.02 | 0 |
| 2021-10-19 | $34.87 | $34.87 | $34.87 | $34.87 | $22.00 | 0 |
| 2021-10-18 | $34.47 | $34.47 | $34.47 | $34.47 | $21.74 | 0 |
| 2021-10-15 | $34.19 | $34.19 | $34.19 | $34.19 | $21.57 | 0 |
| 2021-10-14 | $33.84 | $33.84 | $33.84 | $33.84 | $21.35 | 0 |
| 2021-10-13 | $33.27 | $33.27 | $33.27 | $33.27 | $20.99 | 0 |
| 2021-10-12 | $32.36 | $32.36 | $32.36 | $32.36 | $20.41 | 0 |
| 2021-10-11 | $32.00 | $32.00 | $32.00 | $32.00 | $20.18 | 0 |
| 2021-10-08 | $32.38 | $32.38 | $32.38 | $32.38 | $20.42 | 0 |
| 2021-10-07 | $32.72 | $32.72 | $32.72 | $32.72 | $20.64 | 0 |
| 2021-10-06 | $31.99 | $31.99 | $31.99 | $31.99 | $20.18 | 0 |
| 2021-10-05 | $31.90 | $31.90 | $31.90 | $31.90 | $20.12 | 0 |
| 2021-10-04 | $31.41 | $31.41 | $31.41 | $31.41 | $19.81 | 0 |
| 2021-10-01 | $32.37 | $32.37 | $32.37 | $32.37 | $20.42 | 0 |
| 2021-09-30 | $32.24 | $32.24 | $32.24 | $32.24 | $20.34 | 0 |
| 2021-09-29 | $32.07 | $32.07 | $32.07 | $32.07 | $20.23 | 0 |
| 2021-09-28 | $32.56 | $32.56 | $32.56 | $32.56 | $20.54 | 0 |
| 2021-09-27 | $34.08 | $34.08 | $34.08 | $34.08 | $21.50 | 0 |
| 2021-09-24 | $34.65 | $34.65 | $34.65 | $34.65 | $21.86 | 0 |
| 2021-09-23 | $35.01 | $35.01 | $35.01 | $35.01 | $22.08 | 0 |
| 2021-09-22 | $34.59 | $34.59 | $34.59 | $34.59 | $21.82 | 0 |
| 2021-09-21 | $34.14 | $34.14 | $34.14 | $34.14 | $21.53 | 0 |
| 2021-09-20 | $33.94 | $33.94 | $33.94 | $33.94 | $21.41 | 0 |
| 2021-09-17 | $34.94 | $34.94 | $34.94 | $34.94 | $22.04 | 0 |
| 2021-09-16 | $34.84 | $34.84 | $34.84 | $34.84 | $21.98 | 0 |
| 2021-09-15 | $34.62 | $34.62 | $34.62 | $34.62 | $21.84 | 0 |
| 2021-09-14 | $34.43 | $34.43 | $34.43 | $34.43 | $21.72 | 0 |
| 2021-09-13 | $34.47 | $34.47 | $34.47 | $34.47 | $21.74 | 0 |
| 2021-09-10 | $34.87 | $34.87 | $34.87 | $34.87 | $22.00 | 0 |
| 2021-09-09 | $34.99 | $34.99 | $34.99 | $34.99 | $22.07 | 0 |
| 2021-09-08 | $35.13 | $35.13 | $35.13 | $35.13 | $22.16 | 0 |
| 2021-09-07 | $35.89 | $35.89 | $35.89 | $35.89 | $22.64 | 0 |
| 2021-09-03 | $35.87 | $35.87 | $35.87 | $35.87 | $22.63 | 0 |
| 2021-09-02 | $35.65 | $35.65 | $35.65 | $35.65 | $22.49 | 0 |
| 2021-09-01 | $35.46 | $35.46 | $35.46 | $35.46 | $22.37 | 0 |
| 2021-08-31 | $35.10 | $35.10 | $35.10 | $35.10 | $22.14 | 0 |
| 2021-08-30 | $35.41 | $35.41 | $35.41 | $35.41 | $22.34 | 0 |
| 2021-08-27 | $35.22 | $35.22 | $35.22 | $35.22 | $22.22 | 0 |
| 2021-08-26 | $34.82 | $34.82 | $34.82 | $34.82 | $21.96 | 0 |
| 2021-08-25 | $35.23 | $35.23 | $35.23 | $35.23 | $22.22 | 0 |
| 2021-08-24 | $35.12 | $35.12 | $35.12 | $35.12 | $22.15 | 0 |
| 2021-08-23 | $34.74 | $34.74 | $34.74 | $34.74 | $21.91 | 0 |
| 2021-08-20 | $34.07 | $34.07 | $34.07 | $34.07 | $21.49 | 0 |
| 2021-08-19 | $33.84 | $33.84 | $33.84 | $33.84 | $21.35 | 0 |
| 2021-08-18 | $34.06 | $34.06 | $34.06 | $34.06 | $21.48 | 0 |
| 2021-08-17 | $34.15 | $34.15 | $34.15 | $34.15 | $21.54 | 0 |
| 2021-08-16 | $34.13 | $34.13 | $34.13 | $34.13 | $21.53 | 0 |
| 2021-08-13 | $34.88 | $34.88 | $34.88 | $34.88 | $22.00 | 0 |
| 2021-08-12 | $34.86 | $34.86 | $34.86 | $34.86 | $21.99 | 0 |
| 2021-08-11 | $34.82 | $34.82 | $34.82 | $34.82 | $21.96 | 0 |
| 2021-08-10 | $35.14 | $35.14 | $35.14 | $35.14 | $22.17 | 0 |
| 2021-08-09 | $35.60 | $35.60 | $35.60 | $35.60 | $22.46 | 0 |
| 2021-08-06 | $35.19 | $35.19 | $35.19 | $35.19 | $22.20 | 0 |
| 2021-08-05 | $35.71 | $35.71 | $35.71 | $35.71 | $22.53 | 0 |
| 2021-08-04 | $35.16 | $35.16 | $35.16 | $35.16 | $22.18 | 0 |
| 2021-08-03 | $34.71 | $34.71 | $34.71 | $34.71 | $21.89 | 0 |
| 2021-08-02 | $34.71 | $34.71 | $34.71 | $34.71 | $21.89 | 0 |
| 2021-07-30 | $34.39 | $34.39 | $34.39 | $34.39 | $21.69 | 0 |
| 2021-07-29 | $35.12 | $35.12 | $35.12 | $35.12 | $22.15 | 0 |
| 2021-07-28 | $35.13 | $35.13 | $35.13 | $35.13 | $22.16 | 0 |
| 2021-07-27 | $34.62 | $34.62 | $34.62 | $34.62 | $21.84 | 0 |
| 2021-07-26 | $35.25 | $35.25 | $35.25 | $35.25 | $22.23 | 0 |
| 2021-07-23 | $35.56 | $35.56 | $35.56 | $35.56 | $22.43 | 0 |
| 2021-07-22 | $34.82 | $34.82 | $34.82 | $34.82 | $21.96 | 0 |
| 2021-07-21 | $34.52 | $34.52 | $34.52 | $34.52 | $21.77 | 0 |
| 2021-07-20 | $33.96 | $33.96 | $33.96 | $33.96 | $21.42 | 0 |
| 2021-07-19 | $33.41 | $33.41 | $33.41 | $33.41 | $21.07 | 0 |
| 2021-07-16 | $33.32 | $33.32 | $33.32 | $33.32 | $21.02 | 0 |
| 2021-07-15 | $33.45 | $33.45 | $33.45 | $33.45 | $21.10 | 0 |
| 2021-07-14 | $34.03 | $34.03 | $34.03 | $34.03 | $21.47 | 0 |
| 2021-07-13 | $34.64 | $34.64 | $34.64 | $34.64 | $21.85 | 0 |
| 2021-07-12 | $34.65 | $34.65 | $34.65 | $34.65 | $21.86 | 0 |
| 2021-07-09 | $34.73 | $34.73 | $34.73 | $34.73 | $21.91 | 0 |
| 2021-07-08 | $34.09 | $34.09 | $34.09 | $34.09 | $21.50 | 0 |
| 2021-07-07 | $34.61 | $34.61 | $34.61 | $34.61 | $21.83 | 0 |
| 2021-07-06 | $34.82 | $34.82 | $34.82 | $34.82 | $21.96 | 0 |
| 2021-07-02 | $34.66 | $34.66 | $34.66 | $34.66 | $21.86 | 0 |
| 2021-07-01 | $34.50 | $34.50 | $34.50 | $34.50 | $21.76 | 0 |
| 2021-06-30 | $34.69 | $34.69 | $34.69 | $34.69 | $21.88 | 0 |
| 2021-06-29 | $35.09 | $35.09 | $35.09 | $35.09 | $22.13 | 0 |
| 2021-06-28 | $34.82 | $34.82 | $34.82 | $34.82 | $21.96 | 0 |
| 2021-06-25 | $34.54 | $34.54 | $34.54 | $34.54 | $21.79 | 0 |
| 2021-06-24 | $34.77 | $34.77 | $34.77 | $34.77 | $21.93 | 0 |
| 2021-06-23 | $34.14 | $34.14 | $34.14 | $34.14 | $21.53 | 0 |
| 2021-06-22 | $34.10 | $34.10 | $34.10 | $34.10 | $21.51 | 0 |
| 2021-06-21 | $33.72 | $33.72 | $33.72 | $33.72 | $21.27 | 0 |
| 2021-06-18 | $33.74 | $33.74 | $33.74 | $33.74 | $21.28 | 0 |
| 2021-06-17 | $33.63 | $33.63 | $33.63 | $33.63 | $21.21 | 0 |
| 2021-06-16 | $32.92 | $32.92 | $32.92 | $32.92 | $20.77 | 0 |
| 2021-06-15 | $32.94 | $32.94 | $32.94 | $32.94 | $20.78 | 0 |
| 2021-06-14 | $33.39 | $33.39 | $33.39 | $33.39 | $21.06 | 0 |
MSIF Global Insight Port USD Class IS (MGZZX) News Headlines
Recent MSIF Global Insight Port USD Class IS (MGZZX) News
Similar Companies to MSIF Global Insight Port USD Class IS (MGZZX) 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 | -- | -- | -- |