Pioneer Municipal High Income Opportunities Fund Inc (MIO) Exchange: NYSE
Data as of Aug. 21, 2025
$11.35 ($0.01) 0.09%
Pioneer Municipal High Income Opportunities Fund Inc - Daily Information
Click for more stock information on Pioneer Municipal High Income Opportunities Fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $11.34 |
| Previous Close | $11.35 |
| High | $11.36 |
| Low | $11.34 |
| Adjusted Open | $11.34 |
| Previous Adjusted Close | $11.35 |
| Adjusted High | $11.36 |
| Adjusted Low | $11.34 |
About Pioneer Municipal High Income Opportunities Fund Inc (MIO)
Pioneer Municipal High Income Opportunities Fund Inc
Invest in Pioneer Municipal High Income Opportunities Fund Inc (MIO)
Historical Stock Data for Pioneer Municipal High Income Opportunities Fund Inc (MIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $11.34 | $11.36 | $11.34 | $11.35 | $11.35 | 18,917 |
| 2025-08-20 | $11.34 | $11.36 | $11.34 | $11.34 | $11.34 | 24,962 |
| 2025-08-19 | $11.33 | $11.36 | $11.33 | $11.36 | $11.36 | 16,091 |
| 2025-08-18 | $11.35 | $11.36 | $11.33 | $11.34 | $11.34 | 24,559 |
| 2025-08-15 | $11.34 | $11.36 | $11.34 | $11.35 | $11.35 | 44,634 |
| 2025-08-14 | $11.33 | $11.35 | $11.31 | $11.33 | $11.33 | 55,295 |
| 2025-08-13 | $11.35 | $11.35 | $11.32 | $11.34 | $11.34 | 28,750 |
| 2025-08-12 | $11.33 | $11.36 | $11.33 | $11.34 | $11.34 | 26,311 |
| 2025-08-11 | $11.34 | $11.37 | $11.30 | $11.33 | $11.33 | 78,806 |
| 2025-08-08 | $11.31 | $11.33 | $11.30 | $11.32 | $11.32 | 29,731 |
| 2025-08-07 | $11.34 | $11.38 | $11.34 | $11.34 | $11.34 | 23,018 |
| 2025-08-06 | $11.43 | $11.45 | $11.29 | $11.36 | $11.36 | 139,005 |
| 2025-08-05 | $11.45 | $11.49 | $11.45 | $11.47 | $11.47 | 28,792 |
| 2025-08-04 | $11.45 | $11.51 | $11.45 | $11.49 | $11.49 | 35,417 |
| 2025-08-01 | $11.46 | $11.49 | $11.46 | $11.48 | $11.48 | 100,418 |
| 2025-07-31 | $11.42 | $11.45 | $11.40 | $11.45 | $11.45 | 47,865 |
| 2025-07-30 | $11.40 | $11.44 | $11.40 | $11.41 | $11.41 | 39,016 |
| 2025-07-29 | $11.42 | $11.48 | $11.39 | $11.45 | $11.45 | 22,783 |
| 2025-07-28 | $11.40 | $11.42 | $11.38 | $11.40 | $11.40 | 67,233 |
| 2025-07-25 | $11.40 | $11.45 | $11.37 | $11.45 | $11.45 | 47,196 |
| 2025-07-24 | $11.48 | $11.52 | $11.42 | $11.42 | $11.42 | 30,019 |
| 2025-07-23 | $11.54 | $11.57 | $11.53 | $11.54 | $11.54 | 92,182 |
| 2025-07-22 | $11.56 | $11.57 | $11.53 | $11.56 | $11.56 | 84,432 |
| 2025-07-21 | $11.58 | $11.58 | $11.51 | $11.56 | $11.56 | 166,686 |
| 2025-07-18 | $11.56 | $11.60 | $11.54 | $11.55 | $11.55 | 363,004 |
| 2025-07-17 | $11.61 | $11.62 | $11.50 | $11.56 | $11.51 | 121,762 |
| 2025-07-16 | $11.71 | $11.71 | $11.59 | $11.60 | $11.55 | 74,235 |
| 2025-07-15 | $11.78 | $11.78 | $11.67 | $11.70 | $11.65 | 144,420 |
| 2025-07-14 | $11.77 | $11.78 | $11.73 | $11.74 | $11.69 | 111,072 |
| 2025-07-11 | $11.79 | $11.79 | $11.74 | $11.74 | $11.69 | 87,296 |
| 2025-07-10 | $11.81 | $11.85 | $11.78 | $11.79 | $11.74 | 53,661 |
| 2025-07-09 | $11.81 | $11.85 | $11.80 | $11.81 | $11.75 | 37,891 |
| 2025-07-08 | $11.80 | $11.84 | $11.78 | $11.80 | $11.75 | 135,686 |
| 2025-07-07 | $11.85 | $11.88 | $11.79 | $11.80 | $11.75 | 75,895 |
| 2025-07-03 | $11.86 | $11.90 | $11.83 | $11.83 | $11.78 | 45,302 |
| 2025-07-02 | $11.83 | $11.90 | $11.83 | $11.86 | $11.86 | 49,708 |
| 2025-07-01 | $11.84 | $11.89 | $11.80 | $11.84 | $11.84 | 55,245 |
| 2025-06-30 | $11.85 | $11.88 | $11.80 | $11.80 | $11.80 | 78,093 |
| 2025-06-27 | $11.81 | $11.84 | $11.78 | $11.80 | $11.80 | 56,874 |
| 2025-06-26 | $11.83 | $11.85 | $11.78 | $11.82 | $11.82 | 16,624 |
| 2025-06-25 | $11.78 | $11.84 | $11.78 | $11.80 | $11.80 | 35,398 |
| 2025-06-24 | $11.76 | $11.83 | $11.76 | $11.81 | $11.81 | 50,165 |
| 2025-06-23 | $11.77 | $11.80 | $11.75 | $11.76 | $11.76 | 39,536 |
| 2025-06-20 | $11.76 | $11.80 | $11.73 | $11.74 | $11.74 | 486,024 |
| 2025-06-18 | $11.88 | $11.90 | $11.74 | $11.76 | $11.76 | 46,952 |
| 2025-06-17 | $11.88 | $11.92 | $11.85 | $11.90 | $11.85 | 26,747 |
| 2025-06-16 | $11.90 | $11.91 | $11.86 | $11.88 | $11.83 | 62,369 |
| 2025-06-13 | $11.81 | $11.95 | $11.81 | $11.86 | $11.81 | 21,509 |
| 2025-06-12 | $11.86 | $11.90 | $11.83 | $11.83 | $11.78 | 29,886 |
| 2025-06-11 | $11.89 | $11.91 | $11.81 | $11.86 | $11.81 | 86,302 |
| 2025-06-10 | $11.89 | $11.90 | $11.79 | $11.85 | $11.79 | 60,248 |
| 2025-06-09 | $11.82 | $11.90 | $11.82 | $11.84 | $11.79 | 21,285 |
| 2025-06-06 | $11.85 | $11.85 | $11.80 | $11.82 | $11.77 | 29,229 |
| 2025-06-05 | $11.85 | $11.90 | $11.84 | $11.85 | $11.80 | 42,110 |
| 2025-06-04 | $11.85 | $11.90 | $11.83 | $11.84 | $11.79 | 58,259 |
| 2025-06-03 | $11.81 | $11.84 | $11.80 | $11.81 | $11.76 | 23,454 |
| 2025-06-02 | $11.90 | $11.97 | $11.75 | $11.81 | $11.76 | 105,621 |
| 2025-05-30 | $11.93 | $11.97 | $11.84 | $11.90 | $11.85 | 26,235 |
| 2025-05-29 | $11.84 | $11.99 | $11.84 | $11.89 | $11.84 | 71,606 |
| 2025-05-28 | $11.84 | $11.90 | $11.76 | $11.82 | $11.77 | 336,234 |
| 2025-05-27 | $11.86 | $11.86 | $11.81 | $11.83 | $11.78 | 36,333 |
| 2025-05-23 | $11.79 | $11.83 | $11.79 | $11.81 | $11.76 | 12,478 |
| 2025-05-22 | $11.82 | $11.87 | $11.73 | $11.79 | $11.74 | 50,526 |
| 2025-05-21 | $11.90 | $11.93 | $11.78 | $11.79 | $11.74 | 147,326 |
| 2025-05-20 | $11.89 | $11.99 | $11.87 | $11.89 | $11.84 | 25,045 |
| 2025-05-19 | $11.88 | $11.93 | $11.87 | $11.91 | $11.86 | 15,017 |
| 2025-05-16 | $11.95 | $11.98 | $11.92 | $11.93 | $11.93 | 71,125 |
| 2025-05-15 | $12.01 | $12.02 | $11.93 | $11.96 | $11.96 | 50,420 |
| 2025-05-14 | $12.05 | $12.12 | $11.94 | $11.97 | $11.97 | 49,059 |
| 2025-05-13 | $11.99 | $12.06 | $11.94 | $12.00 | $12.00 | 40,420 |
| 2025-05-12 | $12.02 | $12.10 | $11.94 | $11.94 | $11.94 | 47,129 |
| 2025-05-09 | $11.95 | $12.09 | $11.95 | $11.99 | $11.99 | 189,448 |
| 2025-05-08 | $11.75 | $11.75 | $11.62 | $11.64 | $11.64 | 20,367 |
| 2025-05-07 | $11.72 | $11.75 | $11.59 | $11.68 | $11.68 | 13,888 |
| 2025-05-06 | $11.77 | $11.82 | $11.60 | $11.65 | $11.65 | 30,878 |
| 2025-05-05 | $11.75 | $11.79 | $11.65 | $11.75 | $11.75 | 16,856 |
| 2025-05-02 | $11.78 | $11.84 | $11.70 | $11.71 | $11.71 | 14,681 |
| 2025-05-01 | $11.80 | $11.86 | $11.64 | $11.83 | $11.83 | 28,671 |
| 2025-04-30 | $11.61 | $11.82 | $11.55 | $11.73 | $11.73 | 37,738 |
| 2025-04-29 | $11.64 | $11.64 | $11.50 | $11.63 | $11.63 | 28,691 |
| 2025-04-28 | $11.67 | $11.67 | $11.51 | $11.58 | $11.58 | 19,605 |
| 2025-04-25 | $11.60 | $11.65 | $11.53 | $11.60 | $11.60 | 38,101 |
| 2025-04-24 | $11.44 | $11.56 | $11.37 | $11.54 | $11.54 | 42,716 |
| 2025-04-23 | $11.44 | $11.47 | $11.28 | $11.37 | $11.37 | 27,781 |
| 2025-04-22 | $11.32 | $11.36 | $11.22 | $11.29 | $11.29 | 28,892 |
| 2025-04-21 | $11.31 | $11.31 | $11.17 | $11.25 | $11.25 | 29,141 |
| 2025-04-17 | $11.25 | $11.34 | $11.24 | $11.29 | $11.29 | 74,130 |
| 2025-04-16 | $11.24 | $11.32 | $11.24 | $11.25 | $11.20 | 51,446 |
| 2025-04-15 | $11.19 | $11.30 | $11.17 | $11.24 | $11.19 | 90,343 |
| 2025-04-14 | $11.20 | $11.33 | $11.08 | $11.16 | $11.11 | 41,140 |
| 2025-04-11 | $11.26 | $11.28 | $11.05 | $11.15 | $11.10 | 54,315 |
| 2025-04-10 | $11.48 | $11.48 | $11.16 | $11.19 | $11.14 | 74,516 |
| 2025-04-09 | $11.24 | $11.53 | $11.10 | $11.52 | $11.47 | 135,117 |
| 2025-04-08 | $11.86 | $11.97 | $11.06 | $11.35 | $11.30 | 69,292 |
| 2025-04-07 | $11.78 | $11.82 | $11.63 | $11.65 | $11.60 | 52,074 |
| 2025-04-04 | $11.96 | $11.97 | $11.81 | $11.81 | $11.76 | 13,219 |
| 2025-04-03 | $11.97 | $11.97 | $11.85 | $11.92 | $11.87 | 30,873 |
| 2025-04-02 | $11.92 | $11.95 | $11.85 | $11.90 | $11.85 | 24,323 |
| 2025-04-01 | $11.82 | $11.92 | $11.82 | $11.89 | $11.84 | 31,873 |
| 2025-03-31 | $11.87 | $11.94 | $11.74 | $11.79 | $11.74 | 56,082 |
| 2025-03-28 | $11.83 | $11.99 | $11.81 | $11.87 | $11.82 | 22,471 |
| 2025-03-27 | $11.95 | $12.06 | $11.72 | $11.75 | $11.70 | 64,902 |
| 2025-03-26 | $12.08 | $12.09 | $11.95 | $11.98 | $11.93 | 32,331 |
| 2025-03-25 | $12.35 | $12.39 | $12.06 | $12.06 | $12.01 | 30,996 |
| 2025-03-24 | $12.41 | $12.41 | $12.26 | $12.34 | $12.29 | 82,063 |
| 2025-03-21 | $12.10 | $12.30 | $12.08 | $12.30 | $12.30 | 31,121 |
| 2025-03-20 | $11.93 | $12.17 | $11.93 | $12.06 | $12.06 | 44,763 |
| 2025-03-19 | $11.90 | $11.92 | $11.85 | $11.85 | $11.85 | 24,819 |
| 2025-03-18 | $11.91 | $12.04 | $11.90 | $11.91 | $11.91 | 27,192 |
| 2025-03-17 | $11.88 | $12.00 | $11.88 | $11.95 | $11.95 | 43,338 |
| 2025-03-14 | $11.89 | $11.93 | $11.89 | $11.90 | $11.90 | 25,275 |
| 2025-03-13 | $12.10 | $12.10 | $11.97 | $11.98 | $11.93 | 26,041 |
| 2025-03-12 | $12.08 | $12.15 | $12.06 | $12.14 | $12.09 | 9,694 |
| 2025-03-11 | $12.15 | $12.15 | $12.09 | $12.12 | $12.07 | 6,066 |
| 2025-03-10 | $12.14 | $12.18 | $12.13 | $12.13 | $12.08 | 18,956 |
| 2025-03-07 | $12.14 | $12.14 | $12.10 | $12.10 | $12.10 | 20,736 |
| 2025-03-06 | $12.12 | $12.15 | $12.09 | $12.15 | $12.15 | 29,340 |
| 2025-03-05 | $12.16 | $12.16 | $12.05 | $12.15 | $12.15 | 33,299 |
| 2025-03-04 | $12.17 | $12.19 | $12.03 | $12.03 | $12.03 | 17,416 |
| 2025-03-03 | $12.20 | $12.20 | $12.14 | $12.20 | $12.20 | 20,188 |
| 2025-02-28 | $12.11 | $12.13 | $12.04 | $12.12 | $12.12 | 66,669 |
| 2025-02-27 | $12.10 | $12.13 | $12.08 | $12.11 | $12.11 | 39,108 |
| 2025-02-26 | $12.12 | $12.20 | $12.12 | $12.14 | $12.14 | 21,676 |
| 2025-02-25 | $12.07 | $12.12 | $12.03 | $12.11 | $12.11 | 26,212 |
| 2025-02-24 | $12.01 | $12.11 | $12.01 | $12.03 | $12.03 | 60,920 |
| 2025-02-21 | $12.08 | $12.13 | $12.06 | $12.07 | $12.07 | 16,161 |
| 2025-02-20 | $12.15 | $12.19 | $12.06 | $12.09 | $12.09 | 20,501 |
| 2025-02-19 | $12.01 | $12.18 | $12.01 | $12.13 | $12.13 | 44,022 |
| 2025-02-18 | $12.02 | $12.07 | $11.98 | $11.98 | $11.98 | 15,269 |
| 2025-02-14 | $12.00 | $12.11 | $12.00 | $12.05 | $12.00 | 18,564 |
| 2025-02-13 | $12.11 | $12.12 | $11.96 | $11.99 | $11.94 | 15,765 |
| 2025-02-12 | $12.06 | $12.19 | $11.94 | $12.00 | $11.95 | 28,108 |
| 2025-02-11 | $12.14 | $12.20 | $12.00 | $12.10 | $12.05 | 23,164 |
| 2025-02-10 | $12.06 | $12.18 | $12.06 | $12.09 | $12.03 | 20,780 |
| 2025-02-07 | $12.14 | $12.14 | $12.03 | $12.04 | $11.99 | 14,151 |
| 2025-02-06 | $12.09 | $12.14 | $12.08 | $12.13 | $12.08 | 7,758 |
| 2025-02-05 | $12.03 | $12.18 | $12.03 | $12.09 | $12.04 | 6,236 |
| 2025-02-04 | $12.03 | $12.12 | $12.03 | $12.03 | $11.98 | 21,811 |
| 2025-02-03 | $12.04 | $12.14 | $12.04 | $12.09 | $12.04 | 5,640 |
| 2025-01-31 | $12.06 | $12.10 | $12.00 | $12.01 | $11.96 | 35,263 |
| 2025-01-30 | $12.03 | $12.12 | $12.03 | $12.10 | $12.05 | 20,998 |
| 2025-01-29 | $12.05 | $12.07 | $12.01 | $12.01 | $11.96 | 15,549 |
| 2025-01-28 | $12.01 | $12.05 | $11.94 | $12.01 | $11.96 | 17,570 |
| 2025-01-27 | $11.97 | $12.04 | $11.97 | $11.99 | $11.94 | 49,120 |
| 2025-01-24 | $11.97 | $11.99 | $11.92 | $11.95 | $11.90 | 11,067 |
| 2025-01-23 | $11.99 | $12.04 | $11.89 | $11.98 | $11.93 | 64,134 |
| 2025-01-22 | $11.93 | $12.05 | $11.90 | $12.05 | $12.00 | 11,430 |
| 2025-01-21 | $11.91 | $12.05 | $11.89 | $11.95 | $11.90 | 25,548 |
| 2025-01-17 | $11.89 | $11.93 | $11.87 | $11.89 | $11.84 | 16,961 |
| 2025-01-16 | $11.82 | $11.90 | $11.76 | $11.90 | $11.85 | 47,809 |
| 2025-01-15 | $11.86 | $11.99 | $11.76 | $11.87 | $11.82 | 53,571 |
| 2025-01-14 | $11.91 | $11.97 | $11.85 | $11.88 | $11.78 | 10,948 |
| 2025-01-13 | $11.99 | $12.01 | $11.83 | $11.96 | $11.86 | 20,566 |
| 2025-01-10 | $11.90 | $12.07 | $11.89 | $11.96 | $11.96 | 18,311 |
| 2025-01-08 | $11.97 | $12.09 | $11.96 | $12.00 | $12.00 | 11,873 |
| 2025-01-07 | $12.07 | $12.12 | $11.97 | $12.00 | $12.00 | 9,952 |
| 2025-01-06 | $11.98 | $12.10 | $11.98 | $12.07 | $12.07 | 17,079 |
| 2025-01-03 | $11.97 | $12.02 | $11.93 | $12.00 | $12.00 | 14,096 |
| 2025-01-02 | $11.89 | $12.03 | $11.89 | $11.99 | $11.99 | 8,417 |
| 2024-12-31 | $11.90 | $12.08 | $11.83 | $11.86 | $11.86 | 62,421 |
| 2024-12-30 | $11.97 | $11.99 | $11.81 | $11.95 | $11.95 | 37,897 |
| 2024-12-27 | $11.80 | $12.12 | $11.80 | $11.95 | $11.95 | 64,559 |
| 2024-12-26 | $11.83 | $11.91 | $11.80 | $11.85 | $11.85 | 96,095 |
| 2024-12-24 | $11.84 | $11.91 | $11.74 | $11.81 | $11.81 | 79,502 |
| 2024-12-23 | $11.82 | $11.93 | $11.77 | $11.88 | $11.88 | 54,837 |
| 2024-12-20 | $12.01 | $12.05 | $11.86 | $11.88 | $11.88 | 43,705 |
| 2024-12-19 | $12.00 | $12.09 | $11.94 | $12.00 | $12.00 | 81,905 |
| 2024-12-18 | $12.09 | $12.09 | $11.94 | $12.02 | $12.02 | 72,580 |
| 2024-12-17 | $12.08 | $12.14 | $12.05 | $12.11 | $12.11 | 76,380 |
| 2024-12-16 | $12.09 | $12.26 | $12.07 | $12.12 | $12.12 | 30,746 |
| 2024-12-13 | $12.17 | $12.19 | $12.02 | $12.09 | $12.09 | 13,887 |
| 2024-12-12 | $12.21 | $12.26 | $12.06 | $12.21 | $12.21 | 88,498 |
| 2024-12-11 | $12.24 | $12.32 | $12.24 | $12.27 | $12.22 | 17,600 |
| 2024-12-10 | $12.28 | $12.31 | $12.20 | $12.25 | $12.20 | 27,656 |
| 2024-12-09 | $12.29 | $12.32 | $12.27 | $12.27 | $12.22 | 9,429 |
| 2024-12-06 | $12.35 | $12.36 | $12.28 | $12.30 | $12.25 | 13,608 |
| 2024-12-05 | $12.35 | $12.40 | $12.32 | $12.34 | $12.29 | 35,716 |
| 2024-12-04 | $12.40 | $12.42 | $12.33 | $12.37 | $12.32 | 19,684 |
| 2024-12-03 | $12.40 | $12.42 | $12.36 | $12.36 | $12.31 | 18,663 |
| 2024-12-02 | $12.32 | $12.42 | $12.30 | $12.37 | $12.32 | 11,314 |
| 2024-11-29 | $12.29 | $12.35 | $12.29 | $12.31 | $12.26 | 23,259 |
| 2024-11-27 | $12.15 | $12.35 | $12.06 | $12.28 | $12.23 | 30,880 |
| 2024-11-26 | $12.04 | $12.15 | $12.04 | $12.12 | $12.07 | 91,988 |
| 2024-11-25 | $12.07 | $12.11 | $12.03 | $12.04 | $11.99 | 38,298 |
| 2024-11-22 | $12.10 | $12.10 | $12.01 | $12.05 | $12.00 | 20,301 |
| 2024-11-21 | $12.05 | $12.10 | $12.03 | $12.03 | $11.98 | 32,372 |
| 2024-11-20 | $12.14 | $12.14 | $12.06 | $12.06 | $12.01 | 16,678 |
| 2024-11-19 | $12.16 | $12.24 | $12.12 | $12.17 | $12.12 | 22,952 |
| 2024-11-18 | $12.16 | $12.23 | $12.08 | $12.17 | $12.12 | 54,590 |
| 2024-11-15 | $12.22 | $12.22 | $12.13 | $12.15 | $12.10 | 14,078 |
| 2024-11-14 | $12.24 | $12.26 | $12.15 | $12.23 | $12.13 | 15,056 |
| 2024-11-13 | $12.21 | $12.23 | $12.21 | $12.22 | $12.12 | 21,220 |
| 2024-11-12 | $12.17 | $12.17 | $12.12 | $12.16 | $12.06 | 22,417 |
| 2024-11-11 | $12.11 | $12.20 | $12.11 | $12.16 | $12.06 | 39,841 |
| 2024-11-08 | $11.97 | $12.10 | $11.91 | $12.10 | $12.00 | 30,453 |
| 2024-11-07 | $11.89 | $11.97 | $11.83 | $11.96 | $11.86 | 24,749 |
| 2024-11-06 | $11.98 | $11.99 | $11.82 | $11.82 | $11.72 | 121,946 |
| 2024-11-05 | $12.10 | $12.13 | $12.07 | $12.08 | $11.98 | 17,516 |
| 2024-11-04 | $12.15 | $12.16 | $12.05 | $12.12 | $12.02 | 20,179 |
| 2024-11-01 | $12.15 | $12.15 | $12.05 | $12.07 | $11.97 | 28,657 |
| 2024-10-31 | $12.08 | $12.14 | $12.01 | $12.12 | $12.03 | 15,526 |
| 2024-10-30 | $12.04 | $12.11 | $12.03 | $12.08 | $11.98 | 18,531 |
| 2024-10-29 | $12.04 | $12.06 | $11.95 | $12.05 | $11.95 | 34,184 |
| 2024-10-28 | $12.10 | $12.10 | $12.02 | $12.05 | $11.95 | 23,251 |
| 2024-10-25 | $11.92 | $12.07 | $11.92 | $12.03 | $11.93 | 63,909 |
| 2024-10-24 | $12.08 | $12.10 | $11.97 | $12.01 | $11.91 | 36,688 |
| 2024-10-23 | $12.09 | $12.09 | $12.06 | $12.08 | $11.98 | 57,809 |
| 2024-10-22 | $12.15 | $12.17 | $12.11 | $12.12 | $12.02 | 92,801 |
| 2024-10-21 | $12.19 | $12.19 | $12.11 | $12.11 | $12.01 | 45,021 |
| 2024-10-18 | $12.21 | $12.24 | $12.18 | $12.20 | $12.10 | 71,927 |
| 2024-10-17 | $12.23 | $12.26 | $12.21 | $12.22 | $12.07 | 48,036 |
| 2024-10-16 | $12.35 | $12.35 | $12.22 | $12.23 | $12.08 | 19,187 |
| 2024-10-15 | $12.32 | $12.32 | $12.21 | $12.21 | $12.06 | 27,776 |
| 2024-10-14 | $12.25 | $12.30 | $12.21 | $12.21 | $12.06 | 18,695 |
| 2024-10-11 | $12.38 | $12.38 | $12.31 | $12.34 | $12.19 | 16,749 |
| 2024-10-10 | $12.37 | $12.37 | $12.30 | $12.31 | $12.16 | 11,618 |
| 2024-10-09 | $12.30 | $12.35 | $12.28 | $12.30 | $12.15 | 17,403 |
| 2024-10-08 | $12.38 | $12.42 | $12.32 | $12.32 | $12.17 | 20,402 |
| 2024-10-07 | $12.42 | $12.42 | $12.33 | $12.33 | $12.18 | 8,675 |
| 2024-10-04 | $12.38 | $12.40 | $12.35 | $12.38 | $12.23 | 18,350 |
| 2024-10-03 | $12.41 | $12.43 | $12.37 | $12.39 | $12.24 | 17,924 |
| 2024-10-02 | $12.42 | $12.42 | $12.35 | $12.38 | $12.23 | 45,874 |
| 2024-10-01 | $12.44 | $12.50 | $12.41 | $12.42 | $12.27 | 39,402 |
| 2024-09-30 | $12.52 | $12.52 | $12.40 | $12.40 | $12.25 | 24,163 |
| 2024-09-27 | $12.50 | $12.50 | $12.41 | $12.48 | $12.33 | 21,989 |
| 2024-09-26 | $12.50 | $12.54 | $12.42 | $12.42 | $12.27 | 22,963 |
| 2024-09-25 | $12.51 | $12.56 | $12.44 | $12.45 | $12.30 | 28,211 |
| 2024-09-24 | $12.53 | $12.54 | $12.43 | $12.49 | $12.34 | 9,310 |
| 2024-09-23 | $12.53 | $12.57 | $12.43 | $12.43 | $12.28 | 8,605 |
| 2024-09-20 | $12.51 | $12.54 | $12.47 | $12.50 | $12.50 | 8,916 |
| 2024-09-19 | $12.56 | $12.59 | $12.48 | $12.55 | $12.50 | 6,078 |
| 2024-09-18 | $12.49 | $12.62 | $12.49 | $12.51 | $12.46 | 8,089 |
| 2024-09-17 | $12.51 | $12.59 | $12.48 | $12.48 | $12.43 | 15,356 |
| 2024-09-16 | $12.52 | $12.54 | $12.48 | $12.48 | $12.43 | 10,348 |
| 2024-09-13 | $12.50 | $12.54 | $12.46 | $12.46 | $12.46 | 12,838 |
| 2024-09-12 | $12.38 | $12.54 | $12.38 | $12.49 | $12.49 | 19,479 |
| 2024-09-11 | $12.35 | $12.36 | $12.33 | $12.36 | $12.36 | 12,159 |
| 2024-09-10 | $12.34 | $12.35 | $12.29 | $12.33 | $12.33 | 181,819 |
| 2024-09-09 | $12.29 | $12.34 | $12.28 | $12.32 | $12.32 | 11,127 |
| 2024-09-06 | $12.29 | $12.31 | $12.26 | $12.29 | $12.29 | 4,842 |
| 2024-09-05 | $12.32 | $12.32 | $12.22 | $12.25 | $12.25 | 12,332 |
| 2024-09-04 | $12.26 | $12.35 | $12.26 | $12.30 | $12.30 | 11,456 |
| 2024-09-03 | $12.17 | $12.28 | $12.17 | $12.21 | $12.21 | 32,393 |
| 2024-08-30 | $12.14 | $12.22 | $12.12 | $12.13 | $12.13 | 27,235 |
| 2024-08-29 | $12.18 | $12.22 | $12.15 | $12.16 | $12.16 | 37,272 |
| 2024-08-28 | $12.22 | $12.22 | $12.09 | $12.12 | $12.12 | 11,432 |
| 2024-08-27 | $12.23 | $12.23 | $12.17 | $12.17 | $12.17 | 5,120 |
| 2024-08-26 | $12.25 | $12.27 | $12.14 | $12.23 | $12.23 | 11,662 |
| 2024-08-23 | $12.18 | $12.18 | $12.13 | $12.16 | $12.16 | 38,781 |
| 2024-08-22 | $12.14 | $12.20 | $12.05 | $12.12 | $12.12 | 108,175 |
| 2024-08-21 | $12.17 | $12.21 | $12.10 | $12.11 | $12.11 | 42,982 |
| 2024-08-20 | $12.20 | $12.20 | $12.12 | $12.14 | $12.14 | 19,927 |
| 2024-08-19 | $12.17 | $12.27 | $12.17 | $12.23 | $12.18 | 23,563 |
| 2024-08-16 | $12.20 | $12.32 | $12.18 | $12.19 | $12.14 | 14,898 |
| 2024-08-15 | $12.17 | $12.20 | $12.13 | $12.14 | $12.09 | 12,852 |
| 2024-08-14 | $12.21 | $12.25 | $12.20 | $12.23 | $12.18 | 11,878 |
| 2024-08-13 | $12.14 | $12.21 | $12.10 | $12.15 | $12.10 | 30,216 |
| 2024-08-12 | $12.10 | $12.16 | $12.06 | $12.10 | $12.05 | 22,991 |
| 2024-08-09 | $12.16 | $12.16 | $12.10 | $12.10 | $12.10 | 33,609 |
| 2024-08-08 | $12.24 | $12.25 | $12.06 | $12.06 | $12.06 | 29,526 |
| 2024-08-07 | $12.05 | $12.26 | $12.03 | $12.19 | $12.19 | 51,632 |
| 2024-08-06 | $12.05 | $12.05 | $11.96 | $11.99 | $11.99 | 21,766 |
| 2024-08-05 | $12.11 | $12.11 | $11.71 | $11.71 | $11.71 | 45,400 |
| 2024-08-02 | $12.11 | $12.11 | $12.00 | $12.08 | $12.08 | 18,422 |
| 2024-08-01 | $11.94 | $12.10 | $11.93 | $11.97 | $11.97 | 38,343 |
| 2024-07-31 | $11.93 | $11.95 | $11.91 | $11.95 | $11.95 | 84,082 |
| 2024-07-30 | $11.90 | $11.93 | $11.86 | $11.91 | $11.91 | 24,854 |
| 2024-07-29 | $11.85 | $11.95 | $11.85 | $11.92 | $11.92 | 19,062 |
| 2024-07-26 | $11.86 | $11.89 | $11.82 | $11.83 | $11.83 | 115,103 |
| 2024-07-25 | $11.86 | $11.86 | $11.77 | $11.77 | $11.77 | 15,650 |
| 2024-07-24 | $11.82 | $11.83 | $11.81 | $11.82 | $11.82 | 12,213 |
| 2024-07-23 | $11.94 | $11.94 | $11.82 | $11.82 | $11.82 | 20,755 |
| 2024-07-22 | $11.88 | $11.93 | $11.85 | $11.92 | $11.92 | 26,408 |
| 2024-07-19 | $11.81 | $11.87 | $11.80 | $11.82 | $11.82 | 1,723 |
| 2024-07-18 | $11.88 | $11.88 | $11.84 | $11.85 | $11.80 | 4,833 |
| 2024-07-17 | $11.88 | $11.88 | $11.84 | $11.86 | $11.81 | 14,647 |
| 2024-07-16 | $11.84 | $11.90 | $11.75 | $11.88 | $11.83 | 18,639 |
| 2024-07-15 | $11.80 | $11.83 | $11.77 | $11.77 | $11.72 | 37,121 |
| 2024-07-12 | $11.81 | $11.85 | $11.76 | $11.84 | $11.84 | 26,700 |
| 2024-07-11 | $11.79 | $11.81 | $11.75 | $11.81 | $11.81 | 105,748 |
| 2024-07-10 | $11.81 | $11.82 | $11.70 | $11.73 | $11.73 | 99,261 |
| 2024-07-09 | $11.79 | $11.81 | $11.72 | $11.77 | $11.77 | 19,307 |
| 2024-07-08 | $11.78 | $11.79 | $11.70 | $11.75 | $11.75 | 12,407 |
| 2024-07-05 | $11.74 | $11.79 | $11.74 | $11.78 | $11.78 | 10,634 |
| 2024-07-03 | $11.72 | $11.74 | $11.69 | $11.70 | $11.70 | 9,588 |
| 2024-07-02 | $11.70 | $11.73 | $11.68 | $11.69 | $11.69 | 11,324 |
| 2024-07-01 | $11.68 | $11.69 | $11.60 | $11.66 | $11.66 | 28,115 |
| 2024-06-28 | $11.68 | $11.73 | $11.65 | $11.65 | $11.65 | 9,198 |
| 2024-06-27 | $11.69 | $11.70 | $11.62 | $11.67 | $11.67 | 17,904 |
| 2024-06-26 | $11.61 | $11.68 | $11.58 | $11.65 | $11.65 | 25,665 |
| 2024-06-25 | $11.62 | $11.64 | $11.57 | $11.59 | $11.59 | 18,009 |
| 2024-06-24 | $11.57 | $11.60 | $11.51 | $11.58 | $11.58 | 28,163 |
| 2024-06-21 | $11.53 | $11.56 | $11.47 | $11.51 | $11.51 | 197,790 |
| 2024-06-20 | $11.51 | $11.57 | $11.45 | $11.48 | $11.48 | 184,234 |
| 2024-06-18 | $11.58 | $11.69 | $11.55 | $11.58 | $11.58 | 27,033 |
| 2024-06-17 | $11.66 | $11.69 | $11.57 | $11.60 | $11.55 | 18,535 |
| 2024-06-14 | $11.69 | $11.70 | $11.63 | $11.69 | $11.69 | 15,164 |
| 2024-06-13 | $11.60 | $11.68 | $11.55 | $11.68 | $11.68 | 77,004 |
| 2024-06-12 | $11.60 | $11.64 | $11.57 | $11.57 | $11.57 | 14,261 |
| 2024-06-11 | $11.56 | $11.59 | $11.49 | $11.54 | $11.54 | 8,347 |
| 2024-06-10 | $11.50 | $11.54 | $11.43 | $11.50 | $11.50 | 26,317 |
| 2024-06-07 | $11.45 | $11.50 | $11.43 | $11.49 | $11.49 | 28,125 |
| 2024-06-06 | $11.40 | $11.49 | $11.40 | $11.47 | $11.47 | 10,575 |
| 2024-06-05 | $11.43 | $11.48 | $11.39 | $11.45 | $11.45 | 48,197 |
| 2024-06-04 | $11.42 | $11.46 | $11.35 | $11.40 | $11.40 | 13,274 |
| 2024-06-03 | $11.31 | $11.39 | $11.26 | $11.37 | $11.37 | 11,249 |
| 2024-05-31 | $11.27 | $11.30 | $11.21 | $11.25 | $11.25 | 23,624 |
| 2024-05-30 | $11.28 | $11.28 | $11.20 | $11.22 | $11.22 | 47,568 |
| 2024-05-29 | $11.33 | $11.34 | $11.23 | $11.23 | $11.23 | 54,986 |
| 2024-05-28 | $11.32 | $11.39 | $11.32 | $11.33 | $11.33 | 35,166 |
| 2024-05-24 | $11.32 | $11.33 | $11.29 | $11.30 | $11.30 | 8,289 |
| 2024-05-23 | $11.30 | $11.37 | $11.26 | $11.30 | $11.30 | 26,700 |
| 2024-05-22 | $11.27 | $11.30 | $11.21 | $11.30 | $11.30 | 48,525 |
| 2024-05-21 | $11.50 | $11.50 | $11.16 | $11.18 | $11.18 | 73,726 |
| 2024-05-20 | $11.45 | $11.50 | $11.44 | $11.47 | $11.47 | 36,635 |
| 2024-05-17 | $11.44 | $11.51 | $11.30 | $11.39 | $11.39 | 28,713 |
| 2024-05-16 | $11.40 | $11.45 | $11.39 | $11.42 | $11.42 | 20,839 |
| 2024-05-15 | $11.43 | $11.48 | $11.43 | $11.46 | $11.41 | 13,584 |
| 2024-05-14 | $11.40 | $11.40 | $11.32 | $11.35 | $11.30 | 54,341 |
| 2024-05-13 | $11.41 | $11.41 | $11.37 | $11.37 | $11.32 | 11,850 |
| 2024-05-10 | $11.34 | $11.38 | $11.32 | $11.35 | $11.30 | 29,885 |
| 2024-05-09 | $11.46 | $11.46 | $11.33 | $11.37 | $11.32 | 27,723 |
| 2024-05-08 | $11.30 | $11.44 | $11.27 | $11.38 | $11.33 | 49,973 |
| 2024-05-07 | $11.20 | $11.26 | $11.18 | $11.25 | $11.20 | 159,165 |
| 2024-05-06 | $11.20 | $11.20 | $11.15 | $11.19 | $11.14 | 36,155 |
| 2024-05-03 | $11.15 | $11.18 | $11.12 | $11.13 | $11.09 | 9,572 |
| 2024-05-02 | $11.07 | $11.08 | $10.99 | $11.05 | $11.00 | 126,400 |
| 2024-05-01 | $11.04 | $11.07 | $10.99 | $11.02 | $10.97 | 29,224 |
| 2024-04-30 | $10.95 | $11.05 | $10.95 | $11.00 | $10.95 | 10,278 |
| 2024-04-29 | $11.07 | $11.10 | $10.98 | $11.00 | $10.95 | 29,993 |
| 2024-04-26 | $11.11 | $11.20 | $11.06 | $11.06 | $11.01 | 22,414 |
| 2024-04-25 | $11.15 | $11.15 | $11.09 | $11.10 | $11.05 | 22,742 |
| 2024-04-24 | $11.15 | $11.19 | $11.13 | $11.17 | $11.12 | 22,606 |
| 2024-04-23 | $11.14 | $11.14 | $11.05 | $11.13 | $11.08 | 38,778 |
| 2024-04-22 | $10.97 | $11.06 | $10.97 | $11.05 | $11.00 | 75,039 |
| 2024-04-19 | $11.03 | $11.04 | $11.00 | $11.02 | $10.97 | 51,309 |
| 2024-04-18 | $11.01 | $11.07 | $10.97 | $10.98 | $10.93 | 26,967 |
| 2024-04-17 | $11.13 | $11.13 | $11.04 | $11.04 | $10.94 | 26,252 |
| 2024-04-16 | $11.11 | $11.14 | $11.02 | $11.09 | $10.99 | 35,320 |
| 2024-04-15 | $11.19 | $11.19 | $11.11 | $11.14 | $11.04 | 32,844 |
| 2024-04-12 | $11.18 | $11.24 | $11.18 | $11.21 | $11.21 | 32,301 |
| 2024-04-11 | $11.20 | $11.20 | $11.16 | $11.16 | $11.16 | 13,494 |
| 2024-04-10 | $11.20 | $11.20 | $11.15 | $11.17 | $11.17 | 21,539 |
| 2024-04-09 | $11.30 | $11.30 | $11.24 | $11.24 | $11.24 | 9,931 |
| 2024-04-08 | $11.26 | $11.30 | $11.20 | $11.20 | $11.20 | 25,951 |
| 2024-04-05 | $11.22 | $11.24 | $11.20 | $11.20 | $11.20 | 38,610 |
| 2024-04-04 | $11.32 | $11.32 | $11.22 | $11.23 | $11.23 | 62,557 |
| 2024-04-03 | $11.12 | $11.22 | $11.12 | $11.22 | $11.22 | 25,324 |
| 2024-04-02 | $11.17 | $11.22 | $11.17 | $11.18 | $11.18 | 44,012 |
| 2024-04-01 | $11.28 | $11.28 | $11.19 | $11.23 | $11.23 | 48,252 |
| 2024-03-28 | $11.18 | $11.31 | $11.18 | $11.31 | $11.31 | 40,347 |
| 2024-03-27 | $11.29 | $11.32 | $11.14 | $11.15 | $11.15 | 91,959 |
| 2024-03-26 | $11.32 | $11.35 | $11.20 | $11.20 | $11.20 | 23,836 |
| 2024-03-25 | $11.36 | $11.36 | $11.24 | $11.24 | $11.24 | 42,780 |
| 2024-03-22 | $11.28 | $11.35 | $11.27 | $11.34 | $11.34 | 125,948 |
| 2024-03-21 | $11.24 | $11.28 | $11.17 | $11.21 | $11.21 | 28,135 |
| 2024-03-20 | $11.24 | $11.25 | $11.18 | $11.18 | $11.18 | 27,321 |
| 2024-03-19 | $11.18 | $11.25 | $11.18 | $11.23 | $11.23 | 22,198 |
| 2024-03-18 | $11.15 | $11.20 | $11.13 | $11.18 | $11.18 | 20,345 |
| 2024-03-15 | $11.12 | $11.14 | $11.09 | $11.12 | $11.12 | 7,442 |
| 2024-03-14 | $11.13 | $11.13 | $11.07 | $11.11 | $11.11 | 25,756 |
| 2024-03-13 | $11.19 | $11.20 | $11.15 | $11.18 | $11.13 | 30,932 |
| 2024-03-12 | $11.19 | $11.20 | $11.15 | $11.16 | $11.11 | 33,385 |
| 2024-03-11 | $11.23 | $11.23 | $11.15 | $11.17 | $11.12 | 20,142 |
| 2024-03-08 | $11.14 | $11.20 | $11.14 | $11.20 | $11.15 | 56,252 |
| 2024-03-07 | $11.10 | $11.14 | $11.07 | $11.11 | $11.06 | 68,855 |
| 2024-03-06 | $11.05 | $11.09 | $11.05 | $11.08 | $11.03 | 24,572 |
| 2024-03-05 | $11.00 | $11.09 | $10.99 | $11.06 | $11.01 | 88,625 |
| 2024-03-04 | $10.99 | $11.00 | $10.98 | $10.99 | $10.94 | 36,762 |
| 2024-03-01 | $10.98 | $11.00 | $10.95 | $11.00 | $10.95 | 37,771 |
| 2024-02-29 | $10.94 | $10.98 | $10.94 | $10.98 | $10.93 | 66,339 |
| 2024-02-28 | $10.95 | $10.95 | $10.90 | $10.95 | $10.90 | 40,719 |
| 2024-02-27 | $10.99 | $11.00 | $10.92 | $10.92 | $10.87 | 33,527 |
| 2024-02-26 | $11.03 | $11.05 | $10.96 | $10.97 | $10.92 | 38,266 |
| 2024-02-23 | $11.10 | $11.10 | $11.05 | $11.06 | $11.01 | 42,195 |
| 2024-02-22 | $11.10 | $11.10 | $11.05 | $11.05 | $11.00 | 16,617 |
| 2024-02-21 | $11.11 | $11.12 | $11.07 | $11.07 | $11.02 | 36,477 |
| 2024-02-20 | $11.10 | $11.14 | $11.03 | $11.07 | $11.02 | 21,460 |
| 2024-02-16 | $11.09 | $11.09 | $11.01 | $11.05 | $11.05 | 34,521 |
| 2024-02-15 | $11.11 | $11.15 | $11.04 | $11.11 | $11.11 | 13,643 |
| 2024-02-14 | $11.03 | $11.10 | $11.02 | $11.09 | $11.05 | 22,140 |
| 2024-02-13 | $11.04 | $11.04 | $10.95 | $10.97 | $10.93 | 34,282 |
| 2024-02-12 | $11.05 | $11.09 | $11.02 | $11.06 | $11.02 | 46,723 |
| 2024-02-09 | $10.97 | $11.05 | $10.97 | $11.02 | $10.98 | 45,212 |
| 2024-02-08 | $10.97 | $11.04 | $10.94 | $11.00 | $10.96 | 40,797 |
| 2024-02-07 | $10.75 | $11.05 | $10.75 | $10.96 | $10.92 | 63,377 |
| 2024-02-06 | $10.76 | $10.88 | $10.76 | $10.83 | $10.79 | 53,737 |
| 2024-02-05 | $10.78 | $10.78 | $10.71 | $10.74 | $10.69 | 18,271 |
| 2024-02-02 | $10.84 | $10.85 | $10.77 | $10.80 | $10.76 | 56,248 |
| 2024-02-01 | $10.76 | $10.91 | $10.76 | $10.89 | $10.89 | 28,755 |
| 2024-01-31 | $10.64 | $10.74 | $10.64 | $10.71 | $10.71 | 55,605 |
| 2024-01-30 | $10.68 | $10.79 | $10.60 | $10.64 | $10.64 | 61,068 |
| 2024-01-29 | $10.77 | $10.77 | $10.65 | $10.69 | $10.69 | 29,201 |
| 2024-01-26 | $10.70 | $10.75 | $10.70 | $10.73 | $10.73 | 44,703 |
| 2024-01-25 | $10.73 | $10.73 | $10.71 | $10.72 | $10.72 | 5,149 |
| 2024-01-24 | $10.68 | $10.73 | $10.68 | $10.71 | $10.71 | 14,715 |
| 2024-01-23 | $10.71 | $10.71 | $10.65 | $10.67 | $10.67 | 33,847 |
| 2024-01-22 | $10.55 | $10.74 | $10.55 | $10.72 | $10.72 | 29,795 |
| 2024-01-19 | $10.64 | $10.64 | $10.48 | $10.56 | $10.56 | 32,945 |
| 2024-01-18 | $10.65 | $10.70 | $10.56 | $10.62 | $10.62 | 91,669 |
| 2024-01-17 | $10.71 | $10.72 | $10.64 | $10.64 | $10.60 | 69,715 |
| 2024-01-16 | $10.75 | $10.77 | $10.70 | $10.73 | $10.69 | 82,504 |
| 2024-01-12 | $10.80 | $10.80 | $10.74 | $10.76 | $10.72 | 37,794 |
| 2024-01-11 | $10.73 | $10.78 | $10.73 | $10.75 | $10.71 | 31,727 |
| 2024-01-10 | $10.72 | $10.77 | $10.70 | $10.74 | $10.69 | 61,472 |
| 2024-01-09 | $10.75 | $10.80 | $10.72 | $10.72 | $10.68 | 49,852 |
| 2024-01-08 | $10.67 | $10.77 | $10.67 | $10.76 | $10.72 | 46,381 |
| 2024-01-05 | $10.67 | $10.69 | $10.65 | $10.67 | $10.63 | 21,526 |
| 2024-01-04 | $10.69 | $10.69 | $10.63 | $10.67 | $10.63 | 78,531 |
| 2024-01-03 | $10.61 | $10.72 | $10.59 | $10.69 | $10.65 | 67,459 |
| 2024-01-02 | $10.55 | $10.61 | $10.54 | $10.61 | $10.57 | 29,909 |
| 2023-12-29 | $10.48 | $10.59 | $10.46 | $10.57 | $10.53 | 86,719 |
| 2023-12-28 | $10.57 | $10.69 | $10.54 | $10.55 | $10.51 | 123,163 |
| 2023-12-27 | $10.60 | $10.67 | $10.60 | $10.63 | $10.59 | 97,781 |
| 2023-12-26 | $10.61 | $10.64 | $10.57 | $10.60 | $10.56 | 115,155 |
| 2023-12-22 | $10.66 | $10.73 | $10.56 | $10.60 | $10.56 | 176,484 |
| 2023-12-21 | $10.60 | $10.69 | $10.59 | $10.60 | $10.56 | 81,830 |
| 2023-12-20 | $10.45 | $10.64 | $10.45 | $10.57 | $10.53 | 175,797 |
| 2023-12-19 | $10.41 | $10.48 | $10.40 | $10.45 | $10.41 | 129,977 |
| 2023-12-18 | $10.33 | $10.44 | $10.33 | $10.39 | $10.35 | 99,822 |
| 2023-12-15 | $10.35 | $10.45 | $10.35 | $10.43 | $10.39 | 53,522 |
| 2023-12-14 | $10.26 | $10.48 | $10.26 | $10.36 | $10.32 | 211,557 |
| 2023-12-13 | $10.17 | $10.28 | $10.16 | $10.26 | $10.22 | 39,091 |
| 2023-12-12 | $10.10 | $10.20 | $10.10 | $10.16 | $10.12 | 88,708 |
| 2023-12-11 | $10.22 | $10.24 | $10.13 | $10.13 | $10.09 | 102,405 |
| 2023-12-08 | $10.25 | $10.37 | $10.25 | $10.28 | $10.20 | 66,363 |
| 2023-12-07 | $10.29 | $10.38 | $10.21 | $10.28 | $10.20 | 55,624 |
| 2023-12-06 | $10.28 | $10.35 | $10.28 | $10.33 | $10.25 | 41,546 |
| 2023-12-05 | $10.30 | $10.43 | $10.27 | $10.30 | $10.22 | 73,781 |
| 2023-12-04 | $10.33 | $10.42 | $10.21 | $10.21 | $10.13 | 53,309 |
| 2023-12-01 | $10.18 | $10.40 | $10.18 | $10.34 | $10.34 | 61,646 |
| 2023-11-30 | $10.24 | $10.24 | $10.16 | $10.20 | $10.20 | 69,276 |
| 2023-11-29 | $10.08 | $10.25 | $10.04 | $10.21 | $10.21 | 95,067 |
| 2023-11-28 | $9.99 | $10.06 | $9.99 | $10.05 | $10.05 | 56,899 |
| 2023-11-27 | $10.10 | $10.10 | $10.04 | $10.04 | $10.04 | 47,099 |
| 2023-11-24 | $10.03 | $10.09 | $10.03 | $10.06 | $10.06 | 4,957 |
| 2023-11-22 | $10.09 | $10.11 | $10.03 | $10.06 | $10.06 | 45,899 |
| 2023-11-21 | $9.99 | $10.07 | $9.99 | $10.03 | $10.03 | 29,578 |
| 2023-11-20 | $10.03 | $10.07 | $9.97 | $10.04 | $10.04 | 57,079 |
| 2023-11-17 | $10.03 | $10.05 | $9.96 | $10.04 | $10.04 | 106,683 |
| 2023-11-16 | $9.97 | $10.06 | $9.96 | $10.03 | $10.03 | 121,951 |
| 2023-11-15 | $10.00 | $10.01 | $9.90 | $9.93 | $9.93 | 37,241 |
| 2023-11-14 | $10.00 | $10.13 | $9.97 | $10.04 | $10.00 | 60,111 |
| 2023-11-13 | $9.84 | $9.88 | $9.81 | $9.87 | $9.82 | 42,959 |
| 2023-11-10 | $9.80 | $9.94 | $9.80 | $9.91 | $9.87 | 59,847 |
| 2023-11-09 | $9.80 | $9.86 | $9.79 | $9.80 | $9.76 | 150,425 |
| 2023-11-08 | $9.80 | $9.90 | $9.79 | $9.87 | $9.83 | 53,303 |
| 2023-11-07 | $9.74 | $9.86 | $9.73 | $9.80 | $9.76 | 57,853 |
| 2023-11-06 | $9.92 | $9.92 | $9.64 | $9.67 | $9.63 | 65,419 |
| 2023-11-03 | $9.74 | $9.93 | $9.67 | $9.90 | $9.90 | 63,249 |
| 2023-11-02 | $9.62 | $9.70 | $9.62 | $9.65 | $9.65 | 57,834 |
| 2023-11-01 | $9.43 | $9.61 | $9.37 | $9.59 | $9.59 | 28,418 |
| 2023-10-31 | $9.31 | $9.47 | $9.25 | $9.39 | $9.39 | 53,842 |
| 2023-10-30 | $9.26 | $9.29 | $9.18 | $9.21 | $9.21 | 104,806 |
| 2023-10-27 | $9.34 | $9.38 | $9.22 | $9.24 | $9.24 | 70,757 |
| 2023-10-26 | $9.35 | $9.53 | $9.35 | $9.39 | $9.39 | 33,979 |
| 2023-10-25 | $9.44 | $9.44 | $9.31 | $9.33 | $9.33 | 28,317 |
| 2023-10-24 | $9.48 | $9.51 | $9.42 | $9.44 | $9.44 | 42,231 |
| 2023-10-23 | $9.35 | $9.48 | $9.35 | $9.40 | $9.40 | 45,220 |
| 2023-10-20 | $9.43 | $9.47 | $9.37 | $9.42 | $9.42 | 41,412 |
| 2023-10-19 | $9.36 | $9.43 | $9.35 | $9.35 | $9.35 | 21,338 |
| 2023-10-18 | $9.38 | $9.44 | $9.34 | $9.38 | $9.38 | 78,783 |
| 2023-10-17 | $9.50 | $9.50 | $9.37 | $9.40 | $9.40 | 53,286 |
| 2023-10-16 | $9.73 | $9.73 | $9.49 | $9.50 | $9.46 | 48,030 |
| 2023-10-13 | $9.80 | $9.80 | $9.54 | $9.59 | $9.55 | 75,921 |
| 2023-10-12 | $9.80 | $9.94 | $9.63 | $9.70 | $9.66 | 7,360 |
| 2023-10-11 | $9.80 | $9.92 | $9.77 | $9.80 | $9.80 | 31,535 |
| 2023-10-10 | $9.55 | $9.73 | $9.55 | $9.71 | $9.71 | 41,694 |
| 2023-10-09 | $9.45 | $9.71 | $9.45 | $9.61 | $9.61 | 24,628 |
| 2023-10-06 | $9.53 | $9.57 | $9.49 | $9.50 | $9.50 | 18,587 |
| 2023-10-05 | $9.69 | $9.69 | $9.51 | $9.53 | $9.53 | 65,437 |
| 2023-10-04 | $9.54 | $9.71 | $9.54 | $9.62 | $9.62 | 48,969 |
| 2023-10-03 | $9.61 | $9.69 | $9.43 | $9.49 | $9.49 | 31,733 |
| 2023-10-02 | $9.56 | $9.69 | $9.40 | $9.54 | $9.54 | 87,529 |
| 2023-09-29 | $9.80 | $9.84 | $9.55 | $9.55 | $9.55 | 79,053 |
| 2023-09-28 | $9.84 | $9.84 | $9.57 | $9.74 | $9.74 | 46,558 |
| 2023-09-27 | $9.84 | $9.89 | $9.80 | $9.82 | $9.82 | 12,759 |
| 2023-09-26 | $10.00 | $10.03 | $9.80 | $9.88 | $9.88 | 35,036 |
| 2023-09-25 | $10.06 | $10.06 | $9.95 | $9.98 | $9.98 | 29,421 |
| 2023-09-22 | $9.99 | $10.01 | $9.94 | $9.95 | $9.95 | 16,164 |
| 2023-09-21 | $10.10 | $10.12 | $9.94 | $9.96 | $9.96 | 29,837 |
| 2023-09-20 | $10.13 | $10.13 | $10.05 | $10.10 | $10.10 | 13,243 |
| 2023-09-19 | $10.06 | $10.14 | $10.03 | $10.13 | $10.13 | 24,920 |
| 2023-09-18 | $10.06 | $10.21 | $10.03 | $10.10 | $10.06 | 15,779 |
| 2023-09-15 | $10.06 | $10.11 | $10.00 | $10.03 | $9.99 | 32,215 |
| 2023-09-14 | $10.14 | $10.14 | $10.01 | $10.04 | $10.00 | 42,615 |
| 2023-09-13 | $10.07 | $10.07 | $10.00 | $10.01 | $9.97 | 63,756 |
| 2023-09-12 | $10.04 | $10.09 | $9.99 | $10.00 | $9.96 | 61,286 |
| 2023-09-11 | $10.15 | $10.15 | $9.97 | $10.03 | $9.99 | 37,095 |
| 2023-09-08 | $10.29 | $10.29 | $10.03 | $10.09 | $10.05 | 49,574 |
| 2023-09-07 | $10.24 | $10.25 | $10.15 | $10.18 | $10.14 | 36,030 |
| 2023-09-06 | $10.24 | $10.24 | $10.18 | $10.18 | $10.14 | 33,957 |
| 2023-09-05 | $10.30 | $10.33 | $10.18 | $10.18 | $10.14 | 43,377 |
| 2023-09-01 | $10.37 | $10.37 | $10.24 | $10.24 | $10.24 | 16,410 |
| 2023-08-31 | $10.48 | $10.48 | $10.29 | $10.31 | $10.31 | 24,252 |
| 2023-08-30 | $10.39 | $10.40 | $10.32 | $10.38 | $10.38 | 16,601 |
| 2023-08-29 | $10.26 | $10.39 | $10.24 | $10.34 | $10.34 | 71,460 |
| 2023-08-28 | $10.34 | $10.34 | $10.20 | $10.28 | $10.28 | 26,686 |
| 2023-08-25 | $10.31 | $10.32 | $10.26 | $10.29 | $10.29 | 47,877 |
| 2023-08-24 | $10.48 | $10.48 | $10.28 | $10.31 | $10.31 | 47,623 |
| 2023-08-23 | $10.41 | $10.44 | $10.36 | $10.40 | $10.40 | 21,841 |
| 2023-08-22 | $10.44 | $10.48 | $10.33 | $10.36 | $10.36 | 24,891 |
| 2023-08-21 | $10.52 | $10.52 | $10.34 | $10.39 | $10.39 | 24,021 |
| 2023-08-18 | $10.48 | $10.63 | $10.48 | $10.53 | $10.53 | 14,760 |
| 2023-08-17 | $10.58 | $10.58 | $10.44 | $10.47 | $10.47 | 48,843 |
| 2023-08-16 | $10.61 | $10.63 | $10.56 | $10.59 | $10.55 | 31,495 |
| 2023-08-15 | $10.66 | $10.74 | $10.60 | $10.60 | $10.56 | 39,625 |
| 2023-08-14 | $10.68 | $10.68 | $10.59 | $10.59 | $10.55 | 6,717 |
| 2023-08-11 | $10.49 | $10.80 | $10.49 | $10.58 | $10.54 | 33,009 |
| 2023-08-10 | $10.66 | $10.68 | $10.55 | $10.55 | $10.51 | 45,226 |
| 2023-08-09 | $10.52 | $10.63 | $10.52 | $10.57 | $10.53 | 22,213 |
| 2023-08-08 | $10.65 | $10.66 | $10.50 | $10.50 | $10.46 | 46,330 |
| 2023-08-07 | $10.73 | $10.75 | $10.57 | $10.57 | $10.53 | 35,577 |
| 2023-08-04 | $10.78 | $10.86 | $10.69 | $10.70 | $10.70 | 28,631 |
| 2023-08-03 | $10.76 | $10.83 | $10.65 | $10.72 | $10.72 | 25,519 |
| 2023-08-02 | $10.87 | $10.90 | $10.83 | $10.87 | $10.87 | 25,519 |
| 2023-08-01 | $10.92 | $10.98 | $10.85 | $10.95 | $10.95 | 20,614 |
| 2023-07-31 | $10.94 | $10.95 | $10.86 | $10.90 | $10.90 | 47,297 |
| 2023-07-28 | $10.87 | $10.90 | $10.85 | $10.90 | $10.90 | 24,349 |
| 2023-07-27 | $10.88 | $10.88 | $10.75 | $10.77 | $10.77 | 41,445 |
| 2023-07-26 | $10.84 | $10.89 | $10.80 | $10.85 | $10.85 | 50,173 |
| 2023-07-25 | $10.90 | $10.94 | $10.85 | $10.85 | $10.85 | 33,472 |
| 2023-07-24 | $10.81 | $10.91 | $10.79 | $10.88 | $10.88 | 39,293 |
| 2023-07-21 | $10.75 | $10.85 | $10.75 | $10.79 | $10.79 | 30,153 |
| 2023-07-20 | $10.81 | $10.86 | $10.74 | $10.76 | $10.76 | 44,841 |
| 2023-07-19 | $10.95 | $10.95 | $10.83 | $10.91 | $10.87 | 56,045 |
| 2023-07-18 | $10.89 | $10.98 | $10.89 | $10.92 | $10.88 | 56,199 |
| 2023-07-17 | $11.01 | $11.05 | $10.88 | $10.89 | $10.85 | 54,519 |
| 2023-07-14 | $10.89 | $10.99 | $10.88 | $10.92 | $10.88 | 36,140 |
| 2023-07-13 | $11.01 | $11.03 | $10.92 | $10.92 | $10.88 | 29,633 |
| 2023-07-12 | $10.93 | $11.03 | $10.93 | $10.99 | $10.95 | 27,953 |
| 2023-07-11 | $10.78 | $10.95 | $10.75 | $10.90 | $10.90 | 61,945 |
| 2023-07-10 | $10.84 | $10.86 | $10.78 | $10.79 | $10.79 | 86,360 |
| 2023-07-07 | $10.83 | $10.86 | $10.80 | $10.81 | $10.81 | 19,773 |
| 2023-07-06 | $10.86 | $10.87 | $10.75 | $10.85 | $10.85 | 91,404 |
| 2023-07-05 | $10.85 | $10.91 | $10.85 | $10.88 | $10.88 | 20,012 |
| 2023-07-03 | $10.75 | $10.85 | $10.75 | $10.82 | $10.82 | 8,752 |
| 2023-06-30 | $10.86 | $10.86 | $10.76 | $10.76 | $10.76 | 28,211 |
| 2023-06-29 | $10.74 | $10.75 | $10.68 | $10.71 | $10.71 | 32,296 |
| 2023-06-28 | $10.70 | $10.78 | $10.66 | $10.77 | $10.77 | 24,252 |
| 2023-06-27 | $10.65 | $10.72 | $10.65 | $10.68 | $10.68 | 31,195 |
| 2023-06-26 | $10.65 | $10.70 | $10.65 | $10.66 | $10.66 | 38,218 |
| 2023-06-23 | $10.69 | $10.69 | $10.60 | $10.65 | $10.65 | 33,316 |
| 2023-06-22 | $10.55 | $10.62 | $10.55 | $10.56 | $10.56 | 43,260 |
| 2023-06-21 | $10.56 | $10.62 | $10.55 | $10.58 | $10.58 | 36,358 |
| 2023-06-20 | $10.55 | $10.65 | $10.55 | $10.58 | $10.58 | 27,150 |
| 2023-06-16 | $10.50 | $10.60 | $10.50 | $10.53 | $10.53 | 34,109 |
| 2023-06-15 | $10.45 | $10.55 | $10.45 | $10.52 | $10.52 | 33,149 |
| 2023-06-14 | $10.56 | $10.56 | $10.47 | $10.50 | $10.46 | 50,983 |
| 2023-06-13 | $10.54 | $10.60 | $10.43 | $10.47 | $10.43 | 28,251 |
| 2023-06-12 | $10.56 | $10.58 | $10.50 | $10.56 | $10.52 | 31,236 |
| 2023-06-09 | $10.39 | $10.60 | $10.39 | $10.55 | $10.51 | 54,234 |
| 2023-06-08 | $10.51 | $10.55 | $10.46 | $10.50 | $10.46 | 30,967 |
| 2023-06-07 | $10.43 | $10.51 | $10.31 | $10.47 | $10.43 | 96,500 |
| 2023-06-06 | $10.35 | $10.52 | $10.35 | $10.46 | $10.42 | 22,584 |
| 2023-06-05 | $10.25 | $10.38 | $10.25 | $10.33 | $10.29 | 39,600 |
| 2023-06-02 | $10.34 | $10.37 | $10.24 | $10.25 | $10.25 | 46,844 |
| 2023-06-01 | $10.25 | $10.31 | $10.21 | $10.23 | $10.23 | 27,659 |
| 2023-05-31 | $10.20 | $10.27 | $10.05 | $10.05 | $10.05 | 24,327 |
| 2023-05-30 | $10.07 | $10.19 | $10.05 | $10.19 | $10.19 | 14,176 |
| 2023-05-26 | $9.96 | $10.12 | $9.96 | $10.08 | $10.08 | 46,465 |
| 2023-05-25 | $10.10 | $10.10 | $10.03 | $10.06 | $10.06 | 23,370 |
| 2023-05-24 | $10.20 | $10.20 | $9.96 | $9.97 | $9.97 | 54,731 |
| 2023-05-23 | $10.24 | $10.24 | $10.17 | $10.20 | $10.20 | 22,321 |
| 2023-05-22 | $10.22 | $10.26 | $10.14 | $10.18 | $10.18 | 64,816 |
| 2023-05-19 | $10.54 | $10.54 | $10.17 | $10.17 | $10.17 | 63,697 |
| 2023-05-18 | $10.57 | $10.60 | $10.51 | $10.55 | $10.55 | 23,433 |
| 2023-05-17 | $10.45 | $10.65 | $10.43 | $10.58 | $10.58 | 16,933 |
| 2023-05-16 | $10.51 | $10.54 | $10.48 | $10.49 | $10.45 | 6,570 |
| 2023-05-15 | $10.55 | $10.55 | $10.48 | $10.49 | $10.45 | 31,903 |
| 2023-05-12 | $10.52 | $10.54 | $10.48 | $10.50 | $10.46 | 44,839 |
| 2023-05-11 | $10.61 | $10.63 | $10.51 | $10.52 | $10.48 | 39,279 |
| 2023-05-10 | $10.64 | $10.68 | $10.50 | $10.61 | $10.57 | 30,307 |
| 2023-05-09 | $10.57 | $10.63 | $10.47 | $10.58 | $10.54 | 41,818 |
| 2023-05-08 | $10.62 | $10.65 | $10.54 | $10.54 | $10.50 | 34,782 |
| 2023-05-05 | $10.63 | $10.69 | $10.63 | $10.68 | $10.64 | 22,346 |
| 2023-05-04 | $10.54 | $10.66 | $10.54 | $10.59 | $10.55 | 20,792 |
| 2023-05-03 | $10.57 | $10.62 | $10.54 | $10.54 | $10.50 | 10,078 |
| 2023-05-02 | $10.72 | $10.72 | $10.59 | $10.64 | $10.60 | 30,174 |
| 2023-05-01 | $10.61 | $10.73 | $10.54 | $10.54 | $10.50 | 29,300 |
| 2023-04-28 | $10.61 | $10.76 | $10.60 | $10.68 | $10.64 | 27,516 |
| 2023-04-27 | $10.68 | $10.68 | $10.50 | $10.57 | $10.53 | 19,721 |
| 2023-04-26 | $10.53 | $10.61 | $10.50 | $10.57 | $10.53 | 13,455 |
| 2023-04-25 | $10.51 | $10.51 | $10.40 | $10.46 | $10.42 | 40,107 |
| 2023-04-24 | $10.42 | $10.55 | $10.37 | $10.43 | $10.39 | 51,082 |
| 2023-04-21 | $10.50 | $10.53 | $10.38 | $10.44 | $10.39 | 68,446 |
| 2023-04-20 | $10.55 | $10.57 | $10.53 | $10.53 | $10.49 | 41,993 |
| 2023-04-19 | $10.58 | $10.66 | $10.47 | $10.50 | $10.46 | 48,212 |
| 2023-04-18 | $10.84 | $10.85 | $10.64 | $10.64 | $10.60 | 16,329 |
| 2023-04-17 | $10.88 | $10.93 | $10.75 | $10.75 | $10.66 | 44,783 |
| 2023-04-14 | $11.00 | $11.00 | $10.83 | $10.83 | $10.74 | 19,819 |
| 2023-04-13 | $11.05 | $11.11 | $10.98 | $11.03 | $10.94 | 25,629 |
| 2023-04-12 | $10.92 | $11.10 | $10.92 | $11.00 | $10.91 | 25,565 |
| 2023-04-11 | $10.98 | $11.01 | $10.96 | $10.97 | $10.88 | 13,547 |
| 2023-04-10 | $11.01 | $11.01 | $10.91 | $10.93 | $10.84 | 18,835 |
| 2023-04-06 | $11.11 | $11.25 | $10.93 | $10.95 | $10.86 | 42,327 |
| 2023-04-05 | $11.00 | $11.17 | $10.97 | $11.10 | $11.01 | 58,952 |
| 2023-04-04 | $10.92 | $11.08 | $10.92 | $11.04 | $10.95 | 28,370 |
| 2023-04-03 | $11.02 | $11.12 | $10.85 | $11.00 | $10.91 | 27,308 |
| 2023-03-31 | $11.05 | $11.15 | $10.82 | $10.92 | $10.92 | 49,004 |
| 2023-03-30 | $10.87 | $10.99 | $10.87 | $10.96 | $10.96 | 9,838 |
| 2023-03-29 | $11.03 | $11.03 | $10.83 | $10.89 | $10.89 | 14,486 |
| 2023-03-28 | $11.05 | $11.05 | $10.90 | $10.99 | $10.99 | 71,663 |
| 2023-03-27 | $11.06 | $11.06 | $10.90 | $10.97 | $10.97 | 8,598 |
| 2023-03-24 | $10.85 | $11.14 | $10.81 | $11.05 | $11.05 | 45,207 |
| 2023-03-23 | $10.59 | $11.05 | $10.57 | $10.85 | $10.85 | 30,372 |
| 2023-03-22 | $10.60 | $10.86 | $10.57 | $10.65 | $10.65 | 21,973 |
| 2023-03-21 | $10.78 | $10.87 | $10.62 | $10.62 | $10.62 | 21,776 |
| 2023-03-20 | $10.83 | $10.89 | $10.74 | $10.80 | $10.80 | 24,591 |
| 2023-03-17 | $11.85 | $11.85 | $10.83 | $10.84 | $10.84 | 23,348 |
| 2023-03-16 | $10.81 | $11.17 | $10.72 | $11.01 | $11.01 | 102,701 |
| 2023-03-15 | $10.85 | $10.98 | $10.69 | $10.86 | $10.81 | 16,808 |
| 2023-03-14 | $10.82 | $10.98 | $10.76 | $10.81 | $10.76 | 29,196 |
| 2023-03-13 | $10.69 | $10.91 | $10.59 | $10.72 | $10.67 | 67,737 |
| 2023-03-10 | $10.67 | $10.74 | $10.53 | $10.63 | $10.58 | 10,459 |
| 2023-03-09 | $10.60 | $10.65 | $10.49 | $10.57 | $10.52 | 48,245 |
| 2023-03-08 | $10.65 | $10.65 | $10.45 | $10.47 | $10.43 | 34,236 |
| 2023-03-07 | $10.45 | $10.60 | $10.45 | $10.49 | $10.44 | 48,335 |
| 2023-03-06 | $10.57 | $10.60 | $10.46 | $10.48 | $10.43 | 41,297 |
| 2023-03-03 | $10.61 | $10.71 | $10.44 | $10.52 | $10.47 | 45,973 |
| 2023-03-02 | $10.66 | $10.68 | $10.49 | $10.52 | $10.47 | 27,266 |
| 2023-03-01 | $10.68 | $10.95 | $10.62 | $10.62 | $10.57 | 30,241 |
| 2023-02-28 | $10.86 | $10.86 | $10.64 | $10.65 | $10.60 | 11,600 |
| 2023-02-27 | $10.84 | $10.84 | $10.64 | $10.80 | $10.75 | 15,900 |
| 2023-02-24 | $10.81 | $10.83 | $10.65 | $10.74 | $10.69 | 25,047 |
| 2023-02-23 | $10.73 | $10.93 | $10.70 | $10.93 | $10.88 | 19,403 |
| 2023-02-22 | $10.74 | $10.80 | $10.72 | $10.75 | $10.70 | 21,736 |
| 2023-02-21 | $11.05 | $11.05 | $10.62 | $10.66 | $10.61 | 33,280 |
| 2023-02-17 | $10.89 | $11.09 | $10.89 | $11.05 | $11.00 | 62,692 |
| 2023-02-16 | $11.17 | $11.17 | $10.99 | $10.99 | $10.94 | 44,402 |
| 2023-02-15 | $11.39 | $11.44 | $11.24 | $11.34 | $11.24 | 28,270 |
| 2023-02-14 | $11.40 | $11.55 | $11.39 | $11.45 | $11.35 | 47,933 |
| 2023-02-13 | $11.55 | $11.55 | $11.41 | $11.45 | $11.35 | 16,535 |
| 2023-02-10 | $11.52 | $11.59 | $11.48 | $11.54 | $11.44 | 21,773 |
| 2023-02-09 | $11.83 | $11.83 | $11.41 | $11.61 | $11.51 | 49,089 |
| 2023-02-08 | $11.60 | $11.76 | $11.58 | $11.60 | $11.50 | 36,397 |
| 2023-02-07 | $11.39 | $11.60 | $11.39 | $11.53 | $11.43 | 40,329 |
| 2023-02-06 | $11.44 | $11.47 | $11.39 | $11.41 | $11.31 | 29,224 |
| 2023-02-03 | $11.61 | $11.69 | $11.39 | $11.50 | $11.40 | 62,212 |
| 2023-02-02 | $11.73 | $11.84 | $11.64 | $11.64 | $11.54 | 80,411 |
| 2023-02-01 | $11.71 | $11.71 | $11.49 | $11.62 | $11.52 | 70,571 |
| 2023-01-31 | $11.56 | $11.66 | $11.47 | $11.61 | $11.51 | 51,817 |
| 2023-01-30 | $11.56 | $11.65 | $11.39 | $11.56 | $11.46 | 38,020 |
| 2023-01-27 | $11.67 | $11.67 | $11.50 | $11.64 | $11.64 | 33,840 |
| 2023-01-26 | $11.80 | $11.84 | $11.61 | $11.65 | $11.65 | 31,268 |
| 2023-01-25 | $11.79 | $11.79 | $11.54 | $11.68 | $11.68 | 34,415 |
| 2023-01-24 | $11.67 | $11.86 | $11.64 | $11.77 | $11.77 | 69,834 |
| 2023-01-23 | $11.70 | $11.71 | $11.63 | $11.65 | $11.65 | 34,957 |
| 2023-01-20 | $11.75 | $11.75 | $11.65 | $11.75 | $11.75 | 38,744 |
| 2023-01-19 | $11.59 | $11.80 | $11.49 | $11.80 | $11.80 | 72,268 |
| 2023-01-18 | $11.49 | $11.55 | $11.45 | $11.54 | $11.54 | 21,414 |
| 2023-01-17 | $11.25 | $11.52 | $11.25 | $11.50 | $11.45 | 40,374 |
| 2023-01-13 | $11.40 | $11.48 | $11.31 | $11.39 | $11.34 | 38,140 |
| 2023-01-12 | $11.33 | $11.50 | $11.21 | $11.47 | $11.42 | 70,009 |
| 2023-01-11 | $11.15 | $11.37 | $11.15 | $11.29 | $11.24 | 142,394 |
| 2023-01-10 | $11.04 | $11.15 | $10.97 | $11.15 | $11.10 | 102,591 |
| 2023-01-09 | $10.93 | $11.10 | $10.93 | $11.04 | $10.99 | 60,572 |
| 2023-01-06 | $10.82 | $10.92 | $10.70 | $10.87 | $10.82 | 62,464 |
| 2023-01-05 | $10.69 | $10.84 | $10.67 | $10.81 | $10.76 | 202,149 |
| 2023-01-04 | $10.65 | $10.76 | $10.65 | $10.73 | $10.68 | 116,582 |
| 2023-01-03 | $10.76 | $10.76 | $10.51 | $10.61 | $10.61 | 106,011 |
| 2022-12-30 | $10.56 | $10.75 | $10.52 | $10.65 | $10.65 | 247,836 |
| 2022-12-29 | $10.57 | $10.75 | $10.52 | $10.65 | $10.65 | 220,246 |
| 2022-12-28 | $10.49 | $10.60 | $10.49 | $10.57 | $10.57 | 150,901 |
| 2022-12-27 | $10.60 | $10.67 | $10.48 | $10.49 | $10.49 | 153,610 |
| 2022-12-23 | $10.73 | $10.88 | $10.60 | $10.63 | $10.63 | 143,663 |
| 2022-12-22 | $10.70 | $10.83 | $10.70 | $10.81 | $10.81 | 118,286 |
| 2022-12-21 | $10.63 | $10.87 | $10.55 | $10.73 | $10.73 | 266,839 |
| 2022-12-20 | $10.63 | $10.71 | $10.57 | $10.60 | $10.60 | 260,840 |
| 2022-12-19 | $10.93 | $10.93 | $10.67 | $10.73 | $10.73 | 162,061 |
| 2022-12-16 | $10.88 | $10.89 | $10.77 | $10.87 | $10.87 | 78,977 |
| 2022-12-15 | $11.14 | $11.15 | $10.88 | $10.88 | $10.88 | 84,603 |
| 2022-12-14 | $11.00 | $11.08 | $10.95 | $11.04 | $11.04 | 69,485 |
| 2022-12-13 | $11.19 | $11.19 | $10.95 | $11.02 | $11.02 | 143,665 |
| 2022-12-12 | $10.99 | $11.05 | $10.90 | $10.94 | $10.94 | 129,586 |
| 2022-12-09 | $10.93 | $11.10 | $10.93 | $11.06 | $11.06 | 108,742 |
| 2022-12-08 | $11.04 | $11.27 | $10.93 | $10.94 | $10.94 | 200,863 |
| 2022-12-07 | $11.07 | $11.34 | $11.01 | $11.06 | $11.06 | 115,697 |
| 2022-12-06 | $11.15 | $11.27 | $11.10 | $11.10 | $11.10 | 115,144 |
| 2022-12-05 | $11.39 | $11.42 | $11.13 | $11.20 | $11.20 | 86,009 |
| 2022-12-02 | $11.39 | $11.55 | $11.35 | $11.50 | $11.50 | 92,245 |
| 2022-12-01 | $11.29 | $11.59 | $11.29 | $11.46 | $11.46 | 85,570 |
| 2022-11-30 | $11.12 | $11.32 | $11.02 | $11.27 | $11.27 | 127,741 |
| 2022-11-29 | $10.94 | $11.15 | $10.94 | $11.07 | $11.07 | 91,324 |
| 2022-11-28 | $10.93 | $11.11 | $10.90 | $10.94 | $10.94 | 173,195 |
| 2022-11-25 | $11.07 | $11.07 | $11.00 | $11.01 | $11.01 | 43,838 |
| 2022-11-23 | $10.80 | $11.14 | $10.80 | $11.10 | $11.10 | 111,383 |
| 2022-11-22 | $10.86 | $10.86 | $10.56 | $10.73 | $10.73 | 138,716 |
| 2022-11-21 | $10.54 | $10.65 | $10.49 | $10.53 | $10.53 | 118,490 |
| 2022-11-18 | $10.51 | $10.56 | $10.44 | $10.54 | $10.54 | 136,290 |
| 2022-11-17 | $10.20 | $10.50 | $10.20 | $10.45 | $10.45 | 196,878 |
| 2022-11-16 | $10.16 | $10.36 | $10.15 | $10.27 | $10.27 | 219,646 |
| 2022-11-15 | $10.15 | $10.19 | $10.10 | $10.16 | $10.16 | 202,332 |
| 2022-11-14 | $10.08 | $10.09 | $10.01 | $10.02 | $9.96 | 123,471 |
| 2022-11-11 | $10.01 | $10.20 | $10.01 | $10.06 | $10.00 | 64,589 |
| 2022-11-10 | $9.78 | $10.12 | $9.78 | $10.04 | $9.98 | 112,401 |
| 2022-11-09 | $9.65 | $9.84 | $9.60 | $9.65 | $9.59 | 52,211 |
| 2022-11-08 | $9.64 | $9.64 | $9.52 | $9.63 | $9.57 | 322,703 |
| 2022-11-07 | $9.62 | $9.64 | $9.55 | $9.57 | $9.51 | 167,899 |
| 2022-11-04 | $9.59 | $9.94 | $9.57 | $9.58 | $9.52 | 262,064 |
| 2022-11-03 | $9.56 | $9.60 | $9.56 | $9.57 | $9.51 | 74,180 |
| 2022-11-02 | $9.59 | $9.62 | $9.54 | $9.60 | $9.54 | 244,133 |
| 2022-11-01 | $9.58 | $9.60 | $9.53 | $9.54 | $9.48 | 214,754 |
| 2022-10-31 | $9.50 | $9.54 | $9.43 | $9.50 | $9.44 | 66,037 |
| 2022-10-28 | $9.51 | $9.65 | $9.35 | $9.45 | $9.39 | 301,818 |
| 2022-10-27 | $9.62 | $9.72 | $9.51 | $9.54 | $9.48 | 93,800 |
| 2022-10-26 | $9.68 | $9.81 | $9.53 | $9.62 | $9.56 | 143,064 |
| 2022-10-25 | $9.90 | $9.90 | $9.66 | $9.72 | $9.66 | 56,166 |
| 2022-10-24 | $9.72 | $10.01 | $9.66 | $9.78 | $9.72 | 116,823 |
| 2022-10-21 | $9.98 | $9.98 | $9.71 | $9.75 | $9.69 | 88,878 |
| 2022-10-20 | $10.15 | $10.24 | $9.95 | $10.00 | $9.94 | 54,223 |
| 2022-10-19 | $10.24 | $10.28 | $9.98 | $10.13 | $10.07 | 73,262 |
| 2022-10-18 | $10.19 | $10.26 | $10.07 | $10.23 | $10.17 | 92,416 |
| 2022-10-17 | $10.16 | $10.40 | $10.08 | $10.08 | $10.02 | 16,511 |
| 2022-10-14 | $10.18 | $10.42 | $10.16 | $10.22 | $10.09 | 41,066 |
| 2022-10-13 | $10.32 | $10.43 | $10.15 | $10.16 | $10.03 | 71,200 |
| 2022-10-12 | $10.35 | $10.40 | $10.35 | $10.35 | $10.22 | 24,554 |
| 2022-10-11 | $10.34 | $10.41 | $10.21 | $10.39 | $10.26 | 25,526 |
| 2022-10-10 | $10.28 | $10.45 | $10.15 | $10.29 | $10.16 | 71,932 |
| 2022-10-07 | $10.20 | $10.34 | $10.20 | $10.28 | $10.15 | 14,983 |
| 2022-10-06 | $10.36 | $10.44 | $10.35 | $10.40 | $10.27 | 35,773 |
| 2022-10-05 | $10.41 | $10.41 | $10.24 | $10.30 | $10.30 | 49,352 |
| 2022-10-04 | $10.25 | $10.51 | $10.25 | $10.32 | $10.32 | 70,714 |
| 2022-10-03 | $10.10 | $10.31 | $10.10 | $10.25 | $10.25 | 26,280 |
| 2022-09-30 | $10.45 | $10.47 | $10.06 | $10.14 | $10.14 | 79,014 |
| 2022-09-29 | $10.42 | $10.48 | $10.34 | $10.39 | $10.39 | 93,773 |
| 2022-09-28 | $10.42 | $10.65 | $10.39 | $10.44 | $10.44 | 89,533 |
| 2022-09-27 | $10.37 | $10.54 | $10.34 | $10.39 | $10.39 | 53,586 |
| 2022-09-26 | $10.53 | $10.64 | $10.36 | $10.38 | $10.38 | 62,030 |
| 2022-09-23 | $10.50 | $10.69 | $10.45 | $10.49 | $10.49 | 88,565 |
| 2022-09-22 | $10.85 | $10.98 | $10.50 | $10.63 | $10.63 | 79,350 |
| 2022-09-21 | $10.90 | $11.05 | $10.85 | $10.93 | $10.93 | 13,732 |
| 2022-09-20 | $10.84 | $11.13 | $10.84 | $10.87 | $10.87 | 77,446 |
| 2022-09-19 | $11.12 | $11.24 | $10.95 | $10.97 | $10.97 | 67,137 |
| 2022-09-16 | $11.32 | $11.33 | $11.20 | $11.20 | $11.14 | 59,177 |
| 2022-09-15 | $11.43 | $11.43 | $11.23 | $11.28 | $11.22 | 72,143 |
| 2022-09-14 | $11.52 | $11.72 | $11.42 | $11.42 | $11.42 | 17,172 |
| 2022-09-13 | $11.53 | $11.69 | $11.40 | $11.48 | $11.48 | 40,642 |
| 2022-09-12 | $11.80 | $11.86 | $11.53 | $11.61 | $11.61 | 51,237 |
| 2022-09-09 | $11.87 | $11.88 | $11.83 | $11.85 | $11.85 | 21,857 |
| 2022-09-08 | $12.02 | $12.05 | $11.83 | $11.88 | $11.88 | 76,565 |
| 2022-09-07 | $11.96 | $12.20 | $11.93 | $12.02 | $12.02 | 40,539 |
| 2022-09-06 | $11.93 | $12.20 | $11.85 | $12.04 | $12.04 | 33,304 |
| 2022-09-02 | $12.02 | $12.05 | $11.93 | $12.00 | $12.00 | 17,949 |
| 2022-09-01 | $11.95 | $12.08 | $11.80 | $11.91 | $11.91 | 31,729 |
| 2022-08-31 | $11.99 | $12.09 | $11.92 | $12.01 | $12.01 | 41,174 |
| 2022-08-30 | $12.14 | $12.14 | $11.81 | $11.96 | $11.96 | 45,561 |
| 2022-08-29 | $12.12 | $12.26 | $12.00 | $12.14 | $12.14 | 31,859 |
| 2022-08-26 | $12.22 | $12.23 | $12.00 | $12.13 | $12.13 | 56,167 |
| 2022-08-25 | $12.40 | $12.42 | $12.23 | $12.31 | $12.31 | 66,870 |
| 2022-08-24 | $12.38 | $12.51 | $12.38 | $12.42 | $12.42 | 40,362 |
| 2022-08-23 | $12.60 | $12.60 | $12.25 | $12.36 | $12.36 | 81,230 |
| 2022-08-22 | $12.44 | $12.62 | $12.43 | $12.43 | $12.43 | 27,025 |
| 2022-08-19 | $12.59 | $12.65 | $12.50 | $12.56 | $12.56 | 21,744 |
| 2022-08-18 | $12.61 | $12.85 | $12.44 | $12.64 | $12.64 | 30,570 |
| 2022-08-17 | $12.70 | $12.80 | $12.65 | $12.70 | $12.70 | 32,422 |
| 2022-08-16 | $12.97 | $12.97 | $12.66 | $12.82 | $12.76 | 81,793 |
| 2022-08-15 | $12.91 | $13.01 | $12.75 | $12.90 | $12.84 | 69,378 |
| 2022-08-12 | $13.00 | $13.00 | $12.78 | $12.91 | $12.85 | 40,914 |
| 2022-08-11 | $13.01 | $13.08 | $12.91 | $12.92 | $12.86 | 27,239 |
| 2022-08-10 | $12.91 | $13.10 | $12.87 | $13.04 | $12.98 | 150,708 |
| 2022-08-09 | $12.97 | $13.02 | $12.75 | $12.86 | $12.80 | 33,669 |
| 2022-08-08 | $12.58 | $12.96 | $12.56 | $12.94 | $12.88 | 88,462 |
| 2022-08-05 | $12.92 | $13.32 | $12.57 | $12.57 | $12.51 | 32,484 |
| 2022-08-04 | $13.00 | $13.01 | $12.90 | $12.94 | $12.88 | 29,674 |
| 2022-08-03 | $12.80 | $13.06 | $12.80 | $12.90 | $12.84 | 16,295 |
| 2022-08-02 | $12.81 | $13.01 | $12.81 | $12.81 | $12.75 | 67,050 |
| 2022-08-01 | $12.69 | $12.90 | $12.69 | $12.86 | $12.80 | 26,053 |
| 2022-07-29 | $12.60 | $12.79 | $12.51 | $12.75 | $12.69 | 46,535 |
| 2022-07-28 | $12.44 | $12.60 | $12.40 | $12.53 | $12.47 | 64,575 |
| 2022-07-27 | $12.47 | $12.50 | $12.23 | $12.44 | $12.38 | 112,981 |
| 2022-07-26 | $12.54 | $12.60 | $12.41 | $12.51 | $12.45 | 23,575 |
| 2022-07-25 | $12.30 | $12.66 | $12.29 | $12.65 | $12.59 | 10,421 |
| 2022-07-22 | $12.63 | $12.65 | $12.28 | $12.28 | $12.22 | 58,272 |
| 2022-07-21 | $12.66 | $12.66 | $12.47 | $12.58 | $12.52 | 29,080 |
| 2022-07-20 | $12.38 | $12.90 | $12.38 | $12.66 | $12.60 | 64,478 |
| 2022-07-19 | $12.43 | $12.51 | $12.34 | $12.47 | $12.35 | 59,387 |
| 2022-07-18 | $12.64 | $12.64 | $12.24 | $12.24 | $12.12 | 37,035 |
| 2022-07-15 | $12.54 | $12.61 | $12.41 | $12.48 | $12.36 | 55,382 |
| 2022-07-14 | $12.65 | $12.65 | $12.28 | $12.46 | $12.34 | 36,411 |
| 2022-07-13 | $12.68 | $12.70 | $12.53 | $12.65 | $12.53 | 26,732 |
| 2022-07-12 | $12.67 | $12.70 | $12.42 | $12.70 | $12.58 | 23,076 |
| 2022-07-11 | $12.26 | $12.68 | $12.26 | $12.48 | $12.36 | 43,320 |
| 2022-07-08 | $12.20 | $12.43 | $12.12 | $12.32 | $12.20 | 30,965 |
| 2022-07-07 | $12.25 | $12.60 | $12.20 | $12.22 | $12.10 | 130,008 |
| 2022-07-06 | $12.15 | $12.25 | $12.14 | $12.25 | $12.13 | 12,576 |
| 2022-07-05 | $12.06 | $12.17 | $12.04 | $12.15 | $12.03 | 28,221 |
| 2022-07-01 | $12.14 | $12.44 | $11.96 | $12.17 | $12.05 | 30,513 |
| 2022-06-30 | $12.14 | $12.14 | $12.02 | $12.11 | $11.99 | 33,831 |
| 2022-06-29 | $11.65 | $12.10 | $11.65 | $12.03 | $11.91 | 74,054 |
| 2022-06-28 | $11.64 | $11.78 | $11.62 | $11.74 | $11.63 | 52,569 |
| 2022-06-27 | $11.57 | $11.84 | $11.53 | $11.76 | $11.65 | 114,935 |
| 2022-06-24 | $11.53 | $11.60 | $11.42 | $11.60 | $11.49 | 40,295 |
| 2022-06-23 | $11.40 | $11.57 | $11.32 | $11.46 | $11.35 | 73,889 |
| 2022-06-22 | $11.35 | $11.39 | $11.28 | $11.28 | $11.17 | 50,031 |
| 2022-06-21 | $11.30 | $11.54 | $11.24 | $11.28 | $11.17 | 49,713 |
| 2022-06-17 | $11.25 | $11.38 | $11.25 | $11.30 | $11.19 | 63,598 |
| 2022-06-16 | $11.30 | $11.38 | $10.91 | $11.12 | $11.01 | 87,221 |
| 2022-06-15 | $11.56 | $11.64 | $11.15 | $11.45 | $11.34 | 108,414 |
| 2022-06-14 | $11.93 | $11.93 | $11.43 | $11.48 | $11.31 | 93,110 |
| 2022-06-13 | $12.29 | $12.29 | $11.83 | $11.93 | $11.75 | 52,152 |
| 2022-06-10 | $12.40 | $12.50 | $12.31 | $12.31 | $12.13 | 29,212 |
| 2022-06-09 | $12.95 | $13.00 | $12.56 | $12.56 | $12.37 | 56,676 |
| 2022-06-08 | $13.00 | $13.03 | $12.92 | $12.95 | $12.76 | 43,993 |
| 2022-06-07 | $12.94 | $13.12 | $12.94 | $13.12 | $12.93 | 43,403 |
| 2022-06-06 | $12.98 | $13.06 | $12.93 | $13.05 | $12.86 | 60,741 |
| 2022-06-03 | $12.90 | $13.10 | $12.90 | $12.95 | $12.76 | 53,892 |
| 2022-06-02 | $13.05 | $13.05 | $12.89 | $13.03 | $12.84 | 89,175 |
| 2022-06-01 | $12.94 | $13.02 | $12.94 | $12.95 | $12.76 | 100,369 |
| 2022-05-31 | $12.94 | $13.00 | $12.73 | $12.92 | $12.73 | 108,272 |
| 2022-05-27 | $13.00 | $13.15 | $12.83 | $12.96 | $12.77 | 121,460 |
| 2022-05-26 | $12.06 | $12.66 | $12.06 | $12.57 | $12.38 | 147,313 |
| 2022-05-25 | $11.68 | $12.06 | $11.62 | $12.04 | $11.86 | 95,335 |
| 2022-05-24 | $11.45 | $11.62 | $11.45 | $11.62 | $11.45 | 85,781 |
| 2022-05-23 | $11.44 | $11.61 | $11.44 | $11.55 | $11.38 | 88,440 |
| 2022-05-20 | $11.60 | $11.62 | $11.33 | $11.47 | $11.30 | 49,243 |
| 2022-05-19 | $11.60 | $11.70 | $11.60 | $11.62 | $11.45 | 27,458 |
| 2022-05-18 | $11.68 | $11.70 | $11.50 | $11.52 | $11.35 | 65,688 |
| 2022-05-17 | $11.89 | $11.97 | $11.75 | $11.84 | $11.66 | 63,537 |
| 2022-05-16 | $12.04 | $12.11 | $11.88 | $11.90 | $11.66 | 39,728 |
| 2022-05-13 | $12.29 | $12.29 | $11.76 | $11.87 | $11.64 | 76,920 |
| 2022-05-12 | $11.98 | $12.30 | $11.83 | $12.03 | $11.79 | 70,509 |
| 2022-05-11 | $12.27 | $12.35 | $11.85 | $11.95 | $11.71 | 100,113 |
| 2022-05-10 | $12.29 | $12.29 | $12.05 | $12.15 | $11.91 | 86,645 |
| 2022-05-09 | $12.36 | $12.36 | $12.10 | $12.13 | $11.89 | 76,765 |
| 2022-05-06 | $12.36 | $12.50 | $12.35 | $12.35 | $12.11 | 21,619 |
| 2022-05-05 | $12.58 | $12.60 | $12.34 | $12.41 | $12.16 | 22,036 |
| 2022-05-04 | $12.50 | $12.64 | $12.33 | $12.60 | $12.35 | 68,163 |
| 2022-05-03 | $12.32 | $12.52 | $12.32 | $12.52 | $12.27 | 65,273 |
| 2022-05-02 | $12.62 | $12.62 | $12.21 | $12.32 | $12.08 | 145,963 |
| 2022-04-29 | $12.55 | $12.68 | $12.48 | $12.61 | $12.36 | 94,290 |
| 2022-04-28 | $12.47 | $12.90 | $12.44 | $12.50 | $12.25 | 128,269 |
| 2022-04-27 | $12.69 | $12.73 | $12.50 | $12.50 | $12.25 | 154,733 |
| 2022-04-26 | $12.89 | $12.90 | $12.59 | $12.68 | $12.43 | 120,783 |
| 2022-04-25 | $12.75 | $12.87 | $12.75 | $12.85 | $12.60 | 21,787 |
| 2022-04-22 | $12.86 | $12.90 | $12.60 | $12.68 | $12.43 | 52,215 |
| 2022-04-21 | $13.21 | $13.25 | $12.54 | $12.92 | $12.66 | 102,389 |
| 2022-04-20 | $13.42 | $13.42 | $13.09 | $13.19 | $12.93 | 92,393 |
| 2022-04-19 | $13.33 | $13.33 | $13.10 | $13.18 | $12.92 | 21,863 |
| 2022-04-18 | $13.45 | $13.49 | $13.28 | $13.37 | $13.11 | 48,248 |
| 2022-04-14 | $13.79 | $13.80 | $13.33 | $13.56 | $13.23 | 53,927 |
| 2022-04-13 | $13.96 | $14.03 | $13.79 | $13.80 | $13.47 | 61,636 |
| 2022-04-12 | $14.14 | $14.14 | $13.93 | $14.02 | $13.68 | 37,519 |
| 2022-04-11 | $14.19 | $14.23 | $14.07 | $14.10 | $13.76 | 13,752 |
| 2022-04-08 | $14.26 | $14.30 | $14.18 | $14.24 | $13.90 | 26,484 |
| 2022-04-07 | $14.17 | $14.40 | $14.17 | $14.32 | $13.97 | 9,014 |
| 2022-04-06 | $14.37 | $14.48 | $14.12 | $14.24 | $13.90 | 34,423 |
| 2022-04-05 | $14.68 | $14.68 | $14.41 | $14.47 | $14.12 | 7,136 |
| 2022-04-04 | $14.71 | $14.80 | $14.56 | $14.67 | $14.32 | 42,402 |
| 2022-04-01 | $14.70 | $14.92 | $14.70 | $14.84 | $14.48 | 117,130 |
| 2022-03-31 | $14.54 | $14.88 | $14.35 | $14.88 | $14.52 | 75,877 |
| 2022-03-30 | $14.40 | $14.57 | $14.28 | $14.46 | $14.11 | 53,504 |
| 2022-03-29 | $14.10 | $14.47 | $14.10 | $14.40 | $14.05 | 47,289 |
| 2022-03-28 | $14.25 | $14.25 | $14.10 | $14.15 | $13.81 | 34,899 |
| 2022-03-25 | $14.26 | $14.31 | $14.03 | $14.22 | $13.88 | 62,215 |
| 2022-03-24 | $14.30 | $14.69 | $14.25 | $14.40 | $14.05 | 53,769 |
| 2022-03-23 | $14.37 | $14.59 | $14.32 | $14.35 | $14.00 | 42,571 |
| 2022-03-22 | $14.40 | $14.43 | $14.32 | $14.33 | $13.98 | 233,328 |
| 2022-03-21 | $14.49 | $14.53 | $14.34 | $14.34 | $13.99 | 95,845 |
| 2022-03-18 | $14.53 | $14.70 | $14.51 | $14.52 | $14.17 | 31,184 |
| 2022-03-17 | $14.61 | $14.88 | $14.47 | $14.50 | $14.15 | 183,480 |
| 2022-03-16 | $14.83 | $14.83 | $14.66 | $14.68 | $14.33 | 5,153 |
| 2022-03-15 | $14.90 | $14.90 | $14.53 | $14.62 | $14.21 | 92,673 |
| 2022-03-14 | $15.18 | $15.24 | $14.81 | $14.91 | $14.49 | 32,911 |
| 2022-03-11 | $15.27 | $15.53 | $15.11 | $15.36 | $14.93 | 28,548 |
| 2022-03-10 | $15.48 | $15.50 | $15.24 | $15.37 | $14.94 | 32,082 |
| 2022-03-09 | $15.79 | $15.79 | $15.22 | $15.45 | $15.02 | 50,707 |
| 2022-03-08 | $15.60 | $15.75 | $15.46 | $15.57 | $15.13 | 56,505 |
| 2022-03-07 | $15.76 | $15.82 | $15.51 | $15.57 | $15.13 | 37,097 |
| 2022-03-04 | $15.89 | $16.01 | $15.74 | $15.77 | $15.33 | 117,529 |
| 2022-03-03 | $16.05 | $16.16 | $15.90 | $16.03 | $15.58 | 11,302 |
| 2022-03-02 | $16.14 | $16.28 | $16.01 | $16.07 | $15.62 | 27,158 |
| 2022-03-01 | $15.92 | $16.28 | $15.92 | $16.15 | $15.70 | 24,116 |
| 2022-02-28 | $16.05 | $16.05 | $15.87 | $15.90 | $15.45 | 44,046 |
| 2022-02-25 | $16.00 | $16.00 | $15.82 | $15.95 | $15.50 | 27,519 |
| 2022-02-24 | $15.46 | $16.00 | $15.46 | $15.95 | $15.50 | 40,419 |
| 2022-02-23 | $15.89 | $16.21 | $15.80 | $15.95 | $15.50 | 35,276 |
| 2022-02-22 | $16.29 | $16.48 | $15.90 | $16.00 | $15.55 | 36,578 |
| 2022-02-18 | $16.53 | $16.53 | $16.31 | $16.48 | $16.02 | 8,356 |
| 2022-02-17 | $16.41 | $16.47 | $16.15 | $16.36 | $15.90 | 30,117 |
| 2022-02-16 | $15.92 | $16.60 | $15.89 | $16.53 | $16.01 | 36,030 |
| 2022-02-15 | $15.94 | $16.29 | $15.90 | $16.05 | $15.54 | 46,298 |
| 2022-02-14 | $16.19 | $16.30 | $15.96 | $16.02 | $15.52 | 65,061 |
| 2022-02-11 | $16.37 | $16.37 | $15.97 | $16.27 | $15.76 | 25,451 |
| 2022-02-10 | $16.34 | $16.71 | $16.22 | $16.36 | $15.84 | 34,587 |
| 2022-02-09 | $16.98 | $16.98 | $16.38 | $16.45 | $15.93 | 52,083 |
| 2022-02-08 | $16.67 | $16.67 | $16.42 | $16.43 | $15.91 | 46,683 |
| 2022-02-07 | $16.59 | $16.65 | $16.39 | $16.61 | $16.09 | 11,460 |
| 2022-02-04 | $16.73 | $16.76 | $16.31 | $16.54 | $16.02 | 78,058 |
| 2022-02-03 | $17.04 | $17.04 | $16.71 | $16.90 | $16.37 | 23,922 |
| 2022-02-02 | $17.21 | $17.33 | $16.98 | $16.98 | $16.44 | 26,382 |
| 2022-02-01 | $17.05 | $17.29 | $16.93 | $17.24 | $16.70 | 11,735 |
| 2022-01-31 | $17.24 | $17.24 | $16.86 | $17.03 | $16.49 | 41,956 |
| 2022-01-28 | $17.32 | $17.60 | $16.85 | $17.16 | $16.62 | 18,987 |
| 2022-01-27 | $17.39 | $17.63 | $17.06 | $17.32 | $16.77 | 12,594 |
| 2022-01-26 | $17.40 | $17.74 | $17.19 | $17.19 | $16.65 | 65,943 |
| 2022-01-25 | $17.04 | $17.40 | $17.04 | $17.27 | $16.73 | 35,132 |
| 2022-01-24 | $17.65 | $17.65 | $17.18 | $17.20 | $16.66 | 45,078 |
| 2022-01-21 | $17.43 | $17.64 | $17.33 | $17.53 | $16.98 | 59,211 |
| 2022-01-20 | $17.76 | $17.94 | $17.66 | $17.69 | $17.13 | 52,567 |
| 2022-01-19 | $17.75 | $18.22 | $17.66 | $17.79 | $17.23 | 38,790 |
| 2022-01-18 | $18.25 | $18.25 | $17.41 | $17.77 | $17.21 | 94,168 |
| 2022-01-14 | $18.23 | $18.38 | $18.14 | $18.26 | $17.63 | 106,276 |
| 2022-01-13 | $18.30 | $18.52 | $18.22 | $18.31 | $17.68 | 63,909 |
| 2022-01-12 | $18.42 | $18.42 | $18.05 | $18.19 | $17.56 | 79,341 |
| 2022-01-11 | $18.05 | $18.15 | $18.05 | $18.11 | $17.49 | 28,735 |
| 2022-01-10 | $18.15 | $18.21 | $18.00 | $18.01 | $17.39 | 14,706 |
| 2022-01-07 | $18.24 | $18.24 | $18.10 | $18.15 | $17.53 | 12,540 |
| 2022-01-06 | $18.20 | $18.29 | $18.12 | $18.24 | $17.61 | 43,760 |
| 2022-01-05 | $18.33 | $18.33 | $18.20 | $18.27 | $17.64 | 14,679 |
| 2022-01-04 | $18.34 | $18.34 | $18.25 | $18.33 | $17.70 | 2,961 |
| 2022-01-03 | $18.58 | $18.58 | $18.25 | $18.32 | $17.69 | 22,714 |
| 2021-12-31 | $18.28 | $18.41 | $18.24 | $18.37 | $17.74 | 219,896 |
| 2021-12-30 | $18.20 | $18.60 | $18.20 | $18.31 | $17.68 | 350,985 |
| 2021-12-29 | $18.40 | $18.44 | $18.15 | $18.30 | $17.67 | 375,375 |
| 2021-12-28 | $18.46 | $18.58 | $18.34 | $18.42 | $17.79 | 172,715 |
| 2021-12-27 | $18.46 | $18.61 | $18.41 | $18.55 | $17.91 | 181,309 |
| 2021-12-23 | $18.47 | $18.49 | $18.31 | $18.49 | $17.85 | 148,044 |
| 2021-12-22 | $18.24 | $18.44 | $18.24 | $18.41 | $17.78 | 133,346 |
| 2021-12-21 | $18.35 | $18.47 | $18.20 | $18.38 | $17.75 | 210,391 |
| 2021-12-20 | $18.27 | $18.32 | $18.20 | $18.23 | $17.60 | 124,642 |
| 2021-12-17 | $18.53 | $18.53 | $18.18 | $18.31 | $17.68 | 78,884 |
| 2021-12-16 | $18.25 | $18.77 | $18.19 | $18.50 | $17.86 | 170,250 |
| 2021-12-15 | $18.28 | $18.32 | $18.15 | $18.25 | $17.62 | 198,551 |
| 2021-12-14 | $18.14 | $18.27 | $18.14 | $18.22 | $17.59 | 173,434 |
| 2021-12-13 | $18.14 | $18.32 | $18.12 | $18.24 | $17.61 | 264,607 |
| 2021-12-10 | $18.20 | $18.31 | $18.08 | $18.27 | $17.64 | 79,659 |
| 2021-12-09 | $18.28 | $18.28 | $18.11 | $18.18 | $17.51 | 183,197 |
| 2021-12-08 | $18.20 | $18.40 | $18.15 | $18.32 | $17.65 | 240,268 |
| 2021-12-07 | $18.15 | $18.37 | $18.15 | $18.29 | $17.62 | 138,324 |
| 2021-12-06 | $18.14 | $18.41 | $18.02 | $18.26 | $17.58 | 75,907 |
| 2021-12-03 | $18.13 | $18.69 | $18.07 | $18.12 | $17.45 | 118,333 |
| 2021-12-02 | $18.30 | $18.40 | $17.91 | $18.22 | $17.55 | 82,135 |
| 2021-12-01 | $18.36 | $18.49 | $18.01 | $18.43 | $17.75 | 52,416 |
| 2021-11-30 | $18.35 | $18.49 | $18.35 | $18.45 | $17.77 | 46,376 |
| 2021-11-29 | $18.03 | $18.28 | $18.03 | $18.24 | $17.57 | 122,782 |
| 2021-11-26 | $17.80 | $18.21 | $17.80 | $18.14 | $17.47 | 24,537 |
| 2021-11-24 | $18.20 | $18.30 | $18.05 | $18.15 | $17.48 | 69,881 |
| 2021-11-23 | $18.16 | $18.35 | $18.10 | $18.10 | $17.43 | 116,272 |
| 2021-11-22 | $18.25 | $18.35 | $18.11 | $18.24 | $17.57 | 122,845 |
| 2021-11-19 | $18.28 | $18.58 | $18.15 | $18.25 | $17.58 | 108,076 |
| 2021-11-18 | $18.30 | $18.44 | $18.30 | $18.42 | $17.74 | 34,999 |
| 2021-11-17 | $18.54 | $18.58 | $18.33 | $18.38 | $17.70 | 47,762 |
| 2021-11-16 | $18.77 | $18.78 | $18.50 | $18.52 | $17.84 | 39,530 |
| 2021-11-15 | $18.78 | $18.80 | $18.53 | $18.61 | $17.89 | 36,336 |
| 2021-11-12 | $18.57 | $18.80 | $18.57 | $18.70 | $17.97 | 39,871 |
| 2021-11-11 | $19.09 | $19.09 | $18.61 | $18.72 | $17.99 | 29,944 |
| 2021-11-10 | $19.04 | $19.04 | $18.68 | $18.93 | $18.20 | 23,482 |
| 2021-11-09 | $19.11 | $19.19 | $18.84 | $19.05 | $18.31 | 21,640 |
| 2021-11-08 | $19.00 | $19.48 | $18.90 | $19.10 | $18.36 | 51,808 |
| 2021-11-05 | $18.85 | $19.36 | $18.85 | $19.25 | $18.50 | 26,972 |
| 2021-11-04 | $18.77 | $19.05 | $18.65 | $18.90 | $18.17 | 26,022 |
| 2021-11-03 | $19.11 | $19.24 | $18.60 | $18.90 | $18.17 | 8,921 |
| 2021-11-02 | $19.25 | $19.42 | $19.11 | $19.11 | $18.36 | 9,663 |
| 2021-11-01 | $18.99 | $19.25 | $18.87 | $19.23 | $18.48 | 20,818 |
| 2021-10-29 | $19.06 | $19.28 | $18.92 | $19.13 | $18.39 | 24,853 |
| 2021-10-28 | $18.98 | $19.06 | $18.11 | $18.95 | $18.21 | 50,742 |
| 2021-10-27 | $19.52 | $19.52 | $19.04 | $19.20 | $18.45 | 23,484 |
| 2021-10-26 | $19.68 | $19.68 | $19.03 | $19.17 | $18.43 | 16,197 |
| 2021-10-25 | $19.52 | $19.64 | $19.26 | $19.55 | $18.79 | 14,339 |
| 2021-10-22 | $19.76 | $19.76 | $19.61 | $19.63 | $18.86 | 8,089 |
| 2021-10-21 | $19.74 | $19.75 | $19.55 | $19.63 | $18.87 | 9,088 |
| 2021-10-20 | $20.00 | $20.00 | $19.68 | $19.74 | $18.97 | 11,576 |
| 2021-10-19 | $19.95 | $19.95 | $19.60 | $19.65 | $18.89 | 5,934 |
| 2021-10-18 | $19.95 | $19.95 | $19.47 | $19.84 | $19.07 | 11,563 |
| 2021-10-15 | $20.00 | $20.00 | $19.64 | $19.75 | $18.95 | 13,584 |
| 2021-10-14 | $19.97 | $20.00 | $19.90 | $20.00 | $19.19 | 22,745 |
| 2021-10-13 | $19.62 | $19.90 | $19.62 | $19.90 | $19.09 | 5,864 |
| 2021-10-12 | $19.78 | $19.90 | $19.30 | $19.90 | $19.09 | 5,058 |
| 2021-10-11 | $19.78 | $19.90 | $19.78 | $19.90 | $19.09 | 3,270 |
| 2021-10-08 | $19.84 | $19.90 | $19.84 | $19.90 | $19.09 | 9,533 |
| 2021-10-07 | $19.92 | $19.92 | $19.84 | $19.85 | $19.04 | 11,882 |
| 2021-10-06 | $19.90 | $20.04 | $19.82 | $19.89 | $19.08 | 23,901 |
| 2021-10-05 | $20.15 | $20.15 | $19.78 | $19.78 | $18.98 | 6,523 |
| 2021-10-04 | $20.29 | $20.29 | $19.82 | $19.83 | $19.03 | 10,934 |
| 2021-10-01 | $20.30 | $20.30 | $19.86 | $20.30 | $19.48 | 7,953 |
| 2021-09-30 | $20.00 | $20.39 | $19.80 | $20.39 | $19.56 | 114,354 |
| 2021-09-29 | $20.13 | $20.13 | $20.00 | $20.04 | $19.23 | 11,502 |
| 2021-09-28 | $20.00 | $20.15 | $20.00 | $20.15 | $19.33 | 11,051 |
| 2021-09-27 | $20.14 | $20.19 | $20.00 | $20.09 | $19.28 | 6,127 |
| 2021-09-24 | $20.10 | $20.21 | $20.09 | $20.19 | $19.37 | 53,337 |
| 2021-09-23 | $20.15 | $20.21 | $20.03 | $20.10 | $19.29 | 12,700 |
| 2021-09-22 | $20.10 | $20.10 | $20.01 | $20.05 | $19.24 | 6,675 |
| 2021-09-21 | $20.02 | $20.10 | $19.93 | $20.00 | $19.19 | 14,301 |
| 2021-09-20 | $20.01 | $20.10 | $19.87 | $20.05 | $19.24 | 35,263 |
| 2021-09-17 | $20.10 | $20.15 | $20.03 | $20.07 | $19.26 | 16,704 |
| 2021-09-16 | $20.11 | $20.16 | $20.05 | $20.11 | $19.30 | 7,779 |
| 2021-09-15 | $20.12 | $20.19 | $20.04 | $20.10 | $19.29 | 31,214 |
| 2021-09-14 | $20.30 | $20.43 | $20.19 | $20.19 | $19.37 | 14,974 |
| 2021-09-13 | $20.10 | $20.20 | $20.10 | $20.15 | $19.33 | 14,425 |
| 2021-09-10 | $20.16 | $20.16 | $20.08 | $20.08 | $19.27 | 5,555 |
| 2021-09-09 | $20.14 | $20.39 | $20.06 | $20.12 | $19.30 | 25,385 |
| 2021-09-08 | $20.01 | $20.09 | $20.01 | $20.08 | $19.27 | 12,230 |
| 2021-09-07 | $20.10 | $20.18 | $20.00 | $20.10 | $19.29 | 12,324 |
| 2021-09-03 | $20.11 | $20.11 | $20.03 | $20.10 | $19.29 | 31,408 |
| 2021-09-02 | $20.18 | $20.19 | $20.03 | $20.06 | $19.25 | 48,126 |
| 2021-09-01 | $20.11 | $20.17 | $20.08 | $20.17 | $19.35 | 11,304 |
| 2021-08-31 | $20.07 | $20.19 | $20.06 | $20.15 | $19.33 | 16,017 |
| 2021-08-30 | $20.16 | $20.19 | $20.10 | $20.12 | $19.30 | 7,195 |
| 2021-08-27 | $20.12 | $20.17 | $20.08 | $20.17 | $19.35 | 3,762 |
| 2021-08-26 | $20.18 | $20.18 | $20.10 | $20.17 | $19.35 | 9,985 |
| 2021-08-25 | $20.14 | $20.19 | $20.14 | $20.17 | $19.35 | 8,674 |
| 2021-08-24 | $20.06 | $20.15 | $20.06 | $20.12 | $19.30 | 15,908 |
| 2021-08-23 | $20.02 | $20.23 | $20.02 | $20.15 | $19.33 | 40,684 |
| 2021-08-20 | $20.02 | $20.02 | $20.01 | $20.02 | $19.21 | 30,341 |
| 2021-08-19 | $20.00 | $20.02 | $20.00 | $20.01 | $19.20 | 390,057 |
| 2021-08-18 | $20.03 | $20.04 | $20.00 | $20.00 | $19.19 | 79,010 |
| 2021-08-17 | $20.06 | $20.06 | $20.00 | $20.02 | $19.21 | 97,887 |
| 2021-08-16 | $20.03 | $20.08 | $20.03 | $20.06 | $19.25 | 120,595 |
| 2021-08-13 | $20.05 | $20.07 | $20.02 | $20.05 | $19.24 | 188,528 |
| 2021-08-12 | $20.09 | $20.09 | $20.05 | $20.07 | $19.26 | 206,287 |
| 2021-08-11 | $20.10 | $20.10 | $20.04 | $20.09 | $19.28 | 122,706 |
| 2021-08-10 | $20.05 | $20.09 | $20.03 | $20.08 | $19.27 | 112,770 |
| 2021-08-09 | $20.04 | $20.09 | $20.03 | $20.08 | $19.27 | 110,735 |
| 2021-08-06 | $20.02 | $20.09 | $20.01 | $20.02 | $19.21 | 673,000 |
Pioneer Municipal High Income Opportunities Fund Inc (MIO) News Headlines
Recent Pioneer Municipal High Income Opportunities Fund Inc (MIO) News
Similar Companies to Pioneer Municipal High Income Opportunities Fund Inc (MIO) 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 | -- | -- | -- |