Madison Small Cap Fund USD Class I (MSCIX) Exchange: NMFQS
Data as of April 19, 2024
$10.79 ($-0.21) -1.91%
Madison Small Cap Fund USD Class I - Daily Information
Click for more stock information on Madison Small Cap Fund USD Class I.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $10.79 |
| Previous Close | $10.79 |
| High | $10.79 |
| Low | $10.79 |
| Adjusted Open | $10.79 |
| Previous Adjusted Close | $10.79 |
| Adjusted High | $10.79 |
| Adjusted Low | $10.79 |
About Madison Small Cap Fund USD Class I (MSCIX)
Madison Small Cap Fund USD Class I (MSCIX) is a mutual fund managed by Madison Asset Management, LLC. The Fund is designed to seek capital appreciation by investing in a diversified portfolio of small capitalization stocks. The Fund seeks to identify small capitalization stocks which offer attractive growth and value potential by taking positions in a wide range of issuers across all industries, with an emphasis on companies that have a track record of consistent growth and well-managed balance sheets. Since its inception in April 2007, MSCIX has grown to become one of the top-performing small-cap value funds in the United States, with assets under management increasing from $350 million in April 2007 to approximately $11 billion today.
Invest in Madison Small Cap Fund USD Class I (MSCIX)
Historical Stock Data for Madison Small Cap Fund USD Class I (MSCIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2024-04-11 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-10 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-04-09 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2024-04-08 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2024-04-05 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-04-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-04-03 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2024-04-02 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-04-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2024-03-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2024-03-27 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2024-03-26 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-03-25 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2024-03-22 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2024-03-21 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2024-03-20 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2024-03-19 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2024-03-18 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2024-03-15 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2024-03-14 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2024-03-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2024-03-12 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-03-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2024-03-08 | $11.03 | $11.03 | $11.03 | $11.03 | $11.03 | 0 |
| 2024-03-07 | $11.09 | $11.09 | $11.09 | $11.09 | $11.09 | 0 |
| 2024-03-06 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-03-05 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2024-03-04 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2024-03-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2024-02-29 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2024-02-28 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2024-02-27 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2024-02-26 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 0 |
| 2024-02-23 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-22 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2024-02-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2024-02-20 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2024-02-16 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2024-02-15 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2024-02-14 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2024-02-13 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2024-02-12 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2024-02-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2024-02-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2024-02-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-02-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2024-02-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2024-02-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2024-02-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2024-01-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2024-01-30 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2024-01-29 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2024-01-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-01-25 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2024-01-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2024-01-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2024-01-22 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2024-01-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2024-01-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2024-01-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2024-01-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2024-01-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2024-01-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2024-01-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2024-01-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2024-01-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2024-01-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2024-01-04 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2024-01-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2024-01-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-12-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-12-28 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2023-12-27 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-12-26 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-12-22 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2023-12-21 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2023-12-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-12-19 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2023-12-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-12-15 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-12-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-12-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-12-12 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-12-11 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-12-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-12-07 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-12-06 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2023-12-05 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2023-12-04 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-12-01 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2023-11-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-11-29 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-11-28 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-11-27 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2023-11-24 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-11-22 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-11-21 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-11-20 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-11-17 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-11-16 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2023-11-15 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2023-11-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-11-13 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-11-10 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-11-09 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2023-11-08 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-11-07 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2023-11-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-11-03 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2023-11-02 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2023-11-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2023-10-31 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2023-10-30 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2023-10-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2023-10-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-10-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| 2023-10-24 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2023-10-23 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2023-10-20 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2023-10-19 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2023-10-18 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2023-10-17 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-10-16 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2023-10-13 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2023-10-12 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2023-10-11 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-10-10 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-10-09 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2023-10-06 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2023-10-05 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2023-10-04 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2023-10-03 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-10-02 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2023-09-29 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2023-09-28 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2023-09-27 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-09-26 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2023-09-25 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2023-09-22 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2023-09-21 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-09-20 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2023-09-19 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2023-09-18 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2023-09-15 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2023-09-14 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2023-09-13 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2023-09-12 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2023-09-11 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-09-08 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2023-09-07 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2023-09-06 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2023-09-05 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2023-09-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2023-08-31 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2023-08-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2023-08-29 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-08-28 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2023-08-25 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2023-08-24 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2023-08-23 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-08-22 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2023-08-21 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2023-08-18 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2023-08-17 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2023-08-16 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2023-08-15 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2023-08-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2023-08-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2023-08-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2023-08-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2023-08-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2023-08-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-08-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-08-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-08-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-08-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2023-07-31 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-07-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2023-07-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-07-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-07-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-07-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2023-07-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-07-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2023-07-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2023-07-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2023-07-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-07-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-07-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-07-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2023-07-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2023-07-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2023-07-07 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2023-07-06 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2023-07-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2023-07-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-06-30 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-06-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2023-06-28 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2023-06-27 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2023-06-26 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2023-06-23 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2023-06-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-06-21 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-06-20 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-06-16 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-06-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-06-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2023-06-13 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-06-12 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2023-06-09 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2023-06-08 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2023-06-07 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2023-06-06 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2023-06-05 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2023-06-02 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2023-06-01 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-05-31 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-05-30 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2023-05-26 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2023-05-25 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-05-24 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2023-05-23 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-05-22 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2023-05-19 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-05-18 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2023-05-17 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2023-05-16 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2023-05-15 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-05-12 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-05-11 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2023-05-10 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2023-05-09 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2023-05-08 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-05-05 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2023-05-04 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2023-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-05-02 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2023-05-01 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2023-04-28 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2023-04-27 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2023-04-26 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 0 |
| 2023-04-25 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2023-04-24 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2023-04-21 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2023-04-20 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-04-19 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2023-04-18 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2023-04-17 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-04-14 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2023-04-13 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2023-04-12 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2023-04-11 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2023-04-10 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2023-04-06 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2023-04-05 | $9.03 | $9.03 | $9.03 | $9.03 | $9.03 | 0 |
| 2023-04-04 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2023-04-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2023-03-31 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-03-30 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2023-03-29 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2023-03-28 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2023-03-27 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-03-24 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-03-23 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2023-03-22 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-03-21 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2023-03-20 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-03-17 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-03-16 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2023-03-15 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-03-14 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-03-13 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-03-10 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2023-03-09 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2023-03-08 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2023-03-07 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2023-03-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2023-03-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2023-03-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-03-01 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2023-02-28 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2023-02-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2023-02-24 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2023-02-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2023-02-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2023-02-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2023-02-17 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-02-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-02-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-02-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-02-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2023-02-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-02-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2023-02-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-02-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-02-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2023-02-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-02-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2023-02-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2023-01-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2023-01-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-01-27 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2023-01-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2023-01-25 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2023-01-24 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2023-01-23 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2023-01-20 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2023-01-19 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2023-01-18 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2023-01-17 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2023-01-13 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2023-01-12 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2023-01-11 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2023-01-10 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2023-01-09 | $9.04 | $9.04 | $9.04 | $9.04 | $9.04 | 0 |
| 2023-01-06 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2023-01-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2023-01-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-01-03 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2022-12-30 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-12-29 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2022-12-28 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-12-27 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2022-12-23 | $9.28 | $9.28 | $9.28 | $9.28 | $8.79 | 0 |
| 2022-12-22 | $9.23 | $9.23 | $9.23 | $9.23 | $8.75 | 0 |
| 2022-12-21 | $9.37 | $9.37 | $9.37 | $9.37 | $8.88 | 0 |
| 2022-12-20 | $9.24 | $9.24 | $9.24 | $9.24 | $8.76 | 0 |
| 2022-12-19 | $9.22 | $9.22 | $9.22 | $9.22 | $8.74 | 0 |
| 2022-12-16 | $9.35 | $9.35 | $9.35 | $9.35 | $8.86 | 0 |
| 2022-12-15 | $9.41 | $9.41 | $9.41 | $9.41 | $8.92 | 0 |
| 2022-12-14 | $9.64 | $9.64 | $9.64 | $9.64 | $9.13 | 0 |
| 2022-12-13 | $9.67 | $9.67 | $9.67 | $9.67 | $9.16 | 0 |
| 2022-12-12 | $9.58 | $9.58 | $9.58 | $9.58 | $9.08 | 0 |
| 2022-12-09 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-12-08 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2022-12-07 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2022-12-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2022-12-05 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-12-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-12-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2022-11-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-11-29 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2022-11-28 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2022-11-25 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2022-11-23 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2022-11-22 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2022-11-21 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2022-11-18 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-11-17 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2022-11-16 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2022-11-15 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-11-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2022-11-11 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2022-11-10 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2022-11-09 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2022-11-08 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2022-11-07 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2022-11-04 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2022-11-03 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2022-11-02 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2022-11-01 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2022-10-31 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-10-28 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-10-27 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2022-10-26 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-10-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-10-24 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2022-10-21 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2022-10-20 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2022-10-19 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-10-18 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2022-10-17 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-10-14 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-10-13 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-10-12 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-10-11 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2022-10-10 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2022-10-07 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2022-10-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-10-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-10-04 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2022-10-03 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-09-30 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-09-29 | $8.86 | $8.86 | $8.86 | $8.86 | $8.86 | 0 |
| 2022-09-28 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2022-09-27 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2022-09-26 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-09-23 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2022-09-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2022-09-21 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2022-09-20 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-09-19 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2022-09-16 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2022-09-15 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2022-09-14 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2022-09-13 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2022-09-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-09-09 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-09-08 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-09-07 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2022-09-06 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-09-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-09-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-08-31 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2022-08-30 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2022-08-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-08-26 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2022-08-25 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-08-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-08-23 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-08-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-08-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-08-18 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2022-08-17 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-08-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2022-08-15 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2022-08-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-08-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2022-08-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-08-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-08 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2022-08-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-08-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-08-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-08-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2022-07-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-07-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2022-07-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-07-26 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2022-07-25 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2022-07-22 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-07-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2022-07-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2022-07-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-07-18 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2022-07-15 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2022-07-14 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-07-13 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2022-07-12 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2022-07-11 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2022-07-08 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2022-07-07 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-07-06 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2022-07-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2022-07-01 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2022-06-30 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-06-29 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2022-06-28 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2022-06-27 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2022-06-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-06-23 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2022-06-22 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2022-06-21 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2022-06-17 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2022-06-16 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2022-06-15 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2022-06-14 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2022-06-13 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2022-06-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-09 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2022-06-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-06-07 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2022-06-06 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2022-06-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2022-06-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-06-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-05-31 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-05-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-05-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2022-05-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2022-05-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2022-05-20 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2022-05-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-05-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-05-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-05-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-05-11 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2022-05-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-05-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2022-05-06 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-05-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-05-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-05-03 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2022-05-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2022-04-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2022-04-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-04-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-04-26 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-04-25 | $10.76 | $10.76 | $10.76 | $10.76 | $10.76 | 0 |
| 2022-04-22 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2022-04-21 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2022-04-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2022-04-19 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2022-04-18 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-04-14 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2022-04-13 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2022-04-12 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2022-04-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-04-08 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 0 |
| 2022-04-07 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2022-04-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2022-04-05 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2022-04-04 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2022-04-01 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 0 |
| 2022-03-31 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2022-03-30 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 0 |
| 2022-03-29 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 0 |
| 2022-03-28 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-03-25 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2022-03-24 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2022-03-23 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2022-03-22 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-03-21 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-03-18 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 0 |
| 2022-03-17 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-03-16 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2022-03-15 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2022-03-14 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-03-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 0 |
| 2022-03-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.87 | 0 |
| 2022-03-09 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2022-03-08 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2022-03-07 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2022-03-04 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2022-03-03 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2022-03-02 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-03-01 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2022-02-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-02-25 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-02-24 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2022-02-23 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2022-02-22 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2022-02-18 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2022-02-17 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2022-02-16 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2022-02-15 | $11.58 | $11.58 | $11.58 | $11.58 | $11.58 | 0 |
| 2022-02-14 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-02-11 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2022-02-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2022-02-09 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-02-08 | $11.52 | $11.52 | $11.52 | $11.52 | $11.52 | 0 |
| 2022-02-07 | $11.31 | $11.31 | $11.31 | $11.31 | $11.31 | 0 |
| 2022-02-04 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2022-02-03 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2022-02-02 | $11.44 | $11.44 | $11.44 | $11.44 | $11.44 | 0 |
| 2022-02-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2022-01-31 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-01-28 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2022-01-27 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2022-01-26 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2022-01-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-01-24 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-01-21 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2022-01-20 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2022-01-19 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2022-01-18 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 0 |
| 2022-01-14 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2022-01-13 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 0 |
| 2022-01-12 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 0 |
| 2022-01-11 | $12.16 | $12.16 | $12.16 | $12.16 | $12.16 | 0 |
| 2022-01-10 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 0 |
| 2022-01-07 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 0 |
| 2022-01-06 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2022-01-05 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2022-01-04 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2022-01-03 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2021-12-31 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2021-12-30 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2021-12-29 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2021-12-28 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 0 |
| 2021-12-27 | $15.80 | $15.80 | $15.80 | $15.80 | $12.30 | 0 |
| 2021-12-23 | $15.60 | $15.60 | $15.60 | $15.60 | $12.15 | 0 |
| 2021-12-22 | $15.46 | $15.46 | $15.46 | $15.46 | $12.04 | 0 |
| 2021-12-21 | $15.32 | $15.32 | $15.32 | $15.32 | $11.93 | 0 |
| 2021-12-20 | $14.92 | $14.92 | $14.92 | $14.92 | $11.62 | 0 |
| 2021-12-17 | $15.15 | $15.15 | $15.15 | $15.15 | $11.80 | 0 |
| 2021-12-16 | $15.07 | $15.07 | $15.07 | $15.07 | $11.74 | 0 |
| 2021-12-15 | $15.33 | $15.33 | $15.33 | $15.33 | $11.94 | 0 |
| 2021-12-14 | $15.14 | $15.14 | $15.14 | $15.14 | $11.79 | 0 |
| 2021-12-13 | $15.22 | $15.22 | $15.22 | $15.22 | $11.85 | 0 |
| 2021-12-10 | $15.40 | $15.40 | $15.40 | $15.40 | $11.99 | 0 |
| 2021-12-09 | $15.45 | $15.45 | $15.45 | $15.45 | $12.03 | 0 |
| 2021-12-08 | $15.65 | $15.65 | $15.65 | $15.65 | $12.19 | 0 |
| 2021-12-07 | $15.54 | $15.54 | $15.54 | $15.54 | $12.10 | 0 |
| 2021-12-06 | $15.20 | $15.20 | $15.20 | $15.20 | $11.84 | 0 |
| 2021-12-03 | $14.94 | $14.94 | $14.94 | $14.94 | $11.63 | 0 |
| 2021-12-02 | $15.13 | $15.13 | $15.13 | $15.13 | $11.78 | 0 |
| 2021-12-01 | $14.79 | $14.79 | $14.79 | $14.79 | $11.52 | 0 |
| 2021-11-30 | $15.08 | $15.08 | $15.08 | $15.08 | $11.74 | 0 |
| 2021-11-29 | $15.51 | $15.51 | $15.51 | $15.51 | $12.08 | 0 |
| 2021-11-26 | $15.52 | $15.52 | $15.52 | $15.52 | $12.09 | 0 |
| 2021-11-24 | $15.96 | $15.96 | $15.96 | $15.96 | $12.43 | 0 |
| 2021-11-23 | $15.95 | $15.95 | $15.95 | $15.95 | $12.42 | 0 |
| 2021-11-22 | $16.01 | $16.01 | $16.01 | $16.01 | $12.47 | 0 |
| 2021-11-19 | $16.04 | $16.04 | $16.04 | $16.04 | $12.49 | 0 |
| 2021-11-18 | $16.22 | $16.22 | $16.22 | $16.22 | $12.63 | 0 |
| 2021-11-17 | $16.36 | $16.36 | $16.36 | $16.36 | $12.74 | 0 |
| 2021-11-16 | $16.53 | $16.53 | $16.53 | $16.53 | $12.87 | 0 |
| 2021-11-15 | $16.47 | $16.47 | $16.47 | $16.47 | $12.83 | 0 |
| 2021-11-12 | $16.48 | $16.48 | $16.48 | $16.48 | $12.83 | 0 |
| 2021-11-11 | $16.34 | $16.34 | $16.34 | $16.34 | $12.72 | 0 |
| 2021-11-10 | $16.27 | $16.27 | $16.27 | $16.27 | $12.67 | 0 |
| 2021-11-09 | $16.47 | $16.47 | $16.47 | $16.47 | $12.83 | 0 |
| 2021-11-08 | $16.40 | $16.40 | $16.40 | $16.40 | $12.77 | 0 |
| 2021-11-05 | $16.33 | $16.33 | $16.33 | $16.33 | $12.72 | 0 |
| 2021-11-04 | $16.18 | $16.18 | $16.18 | $16.18 | $12.60 | 0 |
| 2021-11-03 | $16.21 | $16.21 | $16.21 | $16.21 | $12.62 | 0 |
| 2021-11-02 | $15.90 | $15.90 | $15.90 | $15.90 | $12.38 | 0 |
| 2021-11-01 | $15.97 | $15.97 | $15.97 | $15.97 | $12.44 | 0 |
| 2021-10-29 | $15.70 | $15.70 | $15.70 | $15.70 | $12.23 | 0 |
| 2021-10-28 | $15.67 | $15.67 | $15.67 | $15.67 | $12.20 | 0 |
| 2021-10-27 | $15.37 | $15.37 | $15.37 | $15.37 | $11.97 | 0 |
| 2021-10-26 | $15.63 | $15.63 | $15.63 | $15.63 | $12.17 | 0 |
| 2021-10-25 | $15.80 | $15.80 | $15.80 | $15.80 | $12.30 | 0 |
| 2021-10-22 | $15.75 | $15.75 | $15.75 | $15.75 | $12.26 | 0 |
| 2021-10-21 | $15.73 | $15.73 | $15.73 | $15.73 | $12.25 | 0 |
| 2021-10-20 | $15.70 | $15.70 | $15.70 | $15.70 | $12.23 | 0 |
| 2021-10-19 | $15.63 | $15.63 | $15.63 | $15.63 | $12.17 | 0 |
| 2021-10-18 | $15.56 | $15.56 | $15.56 | $15.56 | $12.12 | 0 |
| 2021-10-15 | $15.53 | $15.53 | $15.53 | $15.53 | $12.09 | 0 |
| 2021-10-14 | $15.52 | $15.52 | $15.52 | $15.52 | $12.09 | 0 |
| 2021-10-13 | $15.27 | $15.27 | $15.27 | $15.27 | $11.89 | 0 |
| 2021-10-12 | $15.21 | $15.21 | $15.21 | $15.21 | $11.84 | 0 |
| 2021-10-11 | $15.13 | $15.13 | $15.13 | $15.13 | $11.78 | 0 |
| 2021-10-08 | $15.24 | $15.24 | $15.24 | $15.24 | $11.87 | 0 |
| 2021-10-07 | $15.36 | $15.36 | $15.36 | $15.36 | $11.96 | 0 |
| 2021-10-06 | $15.13 | $15.13 | $15.13 | $15.13 | $11.78 | 0 |
| 2021-10-05 | $15.17 | $15.17 | $15.17 | $15.17 | $11.81 | 0 |
| 2021-10-04 | $15.05 | $15.05 | $15.05 | $15.05 | $11.72 | 0 |
| 2021-10-01 | $15.30 | $15.30 | $15.30 | $15.30 | $11.91 | 0 |
| 2021-09-30 | $15.03 | $15.03 | $15.03 | $15.03 | $11.70 | 0 |
| 2021-09-29 | $15.21 | $15.21 | $15.21 | $15.21 | $11.84 | 0 |
| 2021-09-28 | $15.15 | $15.15 | $15.15 | $15.15 | $11.80 | 0 |
| 2021-09-27 | $15.40 | $15.40 | $15.40 | $15.40 | $11.99 | 0 |
| 2021-09-24 | $15.25 | $15.25 | $15.25 | $15.25 | $11.88 | 0 |
| 2021-09-23 | $15.33 | $15.33 | $15.33 | $15.33 | $11.94 | 0 |
| 2021-09-22 | $15.15 | $15.15 | $15.15 | $15.15 | $11.80 | 0 |
| 2021-09-21 | $14.94 | $14.94 | $14.94 | $14.94 | $11.63 | 0 |
| 2021-09-20 | $14.90 | $14.90 | $14.90 | $14.90 | $11.60 | 0 |
| 2021-09-17 | $15.20 | $15.20 | $15.20 | $15.20 | $11.84 | 0 |
| 2021-09-16 | $15.36 | $15.36 | $15.36 | $15.36 | $11.96 | 0 |
| 2021-09-15 | $15.36 | $15.36 | $15.36 | $15.36 | $11.96 | 0 |
| 2021-09-14 | $15.23 | $15.23 | $15.23 | $15.23 | $11.86 | 0 |
| 2021-09-13 | $15.41 | $15.41 | $15.41 | $15.41 | $12.00 | 0 |
| 2021-09-10 | $15.37 | $15.37 | $15.37 | $15.37 | $11.97 | 0 |
| 2021-09-09 | $15.49 | $15.49 | $15.49 | $15.49 | $12.06 | 0 |
| 2021-09-08 | $15.55 | $15.55 | $15.55 | $15.55 | $12.11 | 0 |
| 2021-09-07 | $15.67 | $15.67 | $15.67 | $15.67 | $12.20 | 0 |
| 2021-09-03 | $15.84 | $15.84 | $15.84 | $15.84 | $12.33 | 0 |
| 2021-09-02 | $15.88 | $15.88 | $15.88 | $15.88 | $12.37 | 0 |
| 2021-09-01 | $15.78 | $15.78 | $15.78 | $15.78 | $12.29 | 0 |
| 2021-08-31 | $15.71 | $15.71 | $15.71 | $15.71 | $12.23 | 0 |
| 2021-08-30 | $15.74 | $15.74 | $15.74 | $15.74 | $12.26 | 0 |
| 2021-08-27 | $15.75 | $15.75 | $15.75 | $15.75 | $12.26 | 0 |
| 2021-08-26 | $15.44 | $15.44 | $15.44 | $15.44 | $12.02 | 0 |
| 2021-08-25 | $15.58 | $15.58 | $15.58 | $15.58 | $12.13 | 0 |
| 2021-08-24 | $15.49 | $15.49 | $15.49 | $15.49 | $12.06 | 0 |
| 2021-08-23 | $15.31 | $15.31 | $15.31 | $15.31 | $11.92 | 0 |
| 2021-08-20 | $15.09 | $15.09 | $15.09 | $15.09 | $11.75 | 0 |
| 2021-08-19 | $14.92 | $14.92 | $14.92 | $14.92 | $11.62 | 0 |
| 2021-08-18 | $15.05 | $15.05 | $15.05 | $15.05 | $11.72 | 0 |
| 2021-08-17 | $15.19 | $15.19 | $15.19 | $15.19 | $11.83 | 0 |
| 2021-08-16 | $15.41 | $15.41 | $15.41 | $15.41 | $12.00 | 0 |
| 2021-08-13 | $15.56 | $15.56 | $15.56 | $15.56 | $12.12 | 0 |
| 2021-08-12 | $15.65 | $15.65 | $15.65 | $15.65 | $12.19 | 0 |
| 2021-08-11 | $15.69 | $15.69 | $15.69 | $15.69 | $12.22 | 0 |
| 2021-08-10 | $15.59 | $15.59 | $15.59 | $15.59 | $12.14 | 0 |
| 2021-08-09 | $15.55 | $15.55 | $15.55 | $15.55 | $12.11 | 0 |
| 2021-08-06 | $15.60 | $15.60 | $15.60 | $15.60 | $12.15 | 0 |
| 2021-08-05 | $15.49 | $15.49 | $15.49 | $15.49 | $12.06 | 0 |
| 2021-08-04 | $15.40 | $15.40 | $15.40 | $15.40 | $11.99 | 0 |
| 2021-08-03 | $15.57 | $15.57 | $15.57 | $15.57 | $12.12 | 0 |
| 2021-08-02 | $15.52 | $15.52 | $15.52 | $15.52 | $12.09 | 0 |
| 2021-07-30 | $15.55 | $15.55 | $15.55 | $15.55 | $12.11 | 0 |
| 2021-07-29 | $15.55 | $15.55 | $15.55 | $15.55 | $12.11 | 0 |
| 2021-07-28 | $15.47 | $15.47 | $15.47 | $15.47 | $12.05 | 0 |
| 2021-07-27 | $15.36 | $15.36 | $15.36 | $15.36 | $11.96 | 0 |
| 2021-07-26 | $15.52 | $15.52 | $15.52 | $15.52 | $12.09 | 0 |
| 2021-07-23 | $15.52 | $15.52 | $15.52 | $15.52 | $12.09 | 0 |
| 2021-07-22 | $15.38 | $15.38 | $15.38 | $15.38 | $11.98 | 0 |
| 2021-07-21 | $15.50 | $15.50 | $15.50 | $15.50 | $12.07 | 0 |
| 2021-07-20 | $15.31 | $15.31 | $15.31 | $15.31 | $11.92 | 0 |
| 2021-07-19 | $14.92 | $14.92 | $14.92 | $14.92 | $11.62 | 0 |
| 2021-07-16 | $15.10 | $15.10 | $15.10 | $15.10 | $11.76 | 0 |
| 2021-07-15 | $15.26 | $15.26 | $15.26 | $15.26 | $11.88 | 0 |
| 2021-07-14 | $15.37 | $15.37 | $15.37 | $15.37 | $11.97 | 0 |
| 2021-07-13 | $15.53 | $15.53 | $15.53 | $15.53 | $12.09 | 0 |
| 2021-07-12 | $15.78 | $15.78 | $15.78 | $15.78 | $12.29 | 0 |
| 2021-07-09 | $15.77 | $15.77 | $15.77 | $15.77 | $12.28 | 0 |
| 2021-07-08 | $15.46 | $15.46 | $15.46 | $15.46 | $12.04 | 0 |
| 2021-07-07 | $15.60 | $15.60 | $15.60 | $15.60 | $12.15 | 0 |
| 2021-07-06 | $15.65 | $15.65 | $15.65 | $15.65 | $12.19 | 0 |
| 2021-07-02 | $15.78 | $15.78 | $15.78 | $15.78 | $12.29 | 0 |
| 2021-07-01 | $15.86 | $15.86 | $15.86 | $15.86 | $12.35 | 0 |
| 2021-06-30 | $15.76 | $15.76 | $15.76 | $15.76 | $12.27 | 0 |
| 2021-06-29 | $15.78 | $15.78 | $15.78 | $15.78 | $12.29 | 0 |
| 2021-06-28 | $15.86 | $15.86 | $15.86 | $15.86 | $12.35 | 0 |
| 2021-06-25 | $15.91 | $15.91 | $15.91 | $15.91 | $12.39 | 0 |
| 2021-06-24 | $15.85 | $15.85 | $15.85 | $15.85 | $12.34 | 0 |
| 2021-06-23 | $15.65 | $15.65 | $15.65 | $15.65 | $12.19 | 0 |
| 2021-06-22 | $15.69 | $15.69 | $15.69 | $15.69 | $12.22 | 0 |
| 2021-06-21 | $15.59 | $15.59 | $15.59 | $15.59 | $12.14 | 0 |
| 2021-06-18 | $15.31 | $15.31 | $15.31 | $15.31 | $11.92 | 0 |
| 2021-06-17 | $15.62 | $15.62 | $15.62 | $15.62 | $12.16 | 0 |
| 2021-06-16 | $15.83 | $15.83 | $15.83 | $15.83 | $12.33 | 0 |
| 2021-06-15 | $15.86 | $15.86 | $15.86 | $15.86 | $12.35 | 0 |
| 2021-06-14 | $15.86 | $15.86 | $15.86 | $15.86 | $12.35 | 0 |
| 2021-06-11 | $15.90 | $15.90 | $15.90 | $15.90 | $12.38 | 0 |
| 2021-06-10 | $15.84 | $15.84 | $15.84 | $15.84 | $12.33 | 0 |
| 2021-06-09 | $15.87 | $15.87 | $15.87 | $15.87 | $12.36 | 0 |
| 2021-06-08 | $16.07 | $16.07 | $16.07 | $16.07 | $12.51 | 0 |
| 2021-06-07 | $15.88 | $15.88 | $15.88 | $15.88 | $12.37 | 0 |
| 2021-06-04 | $15.73 | $15.73 | $15.73 | $15.73 | $12.25 | 0 |
| 2021-06-03 | $15.67 | $15.67 | $15.67 | $15.67 | $12.20 | 0 |
| 2021-06-02 | $15.79 | $15.79 | $15.79 | $15.79 | $12.30 | 0 |
| 2021-06-01 | $15.73 | $15.73 | $15.73 | $15.73 | $12.25 | 0 |
| 2021-05-28 | $15.71 | $15.71 | $15.71 | $15.71 | $12.23 | 0 |
| 2021-05-27 | $15.67 | $15.67 | $15.67 | $15.67 | $12.20 | 0 |
| 2021-05-26 | $15.58 | $15.58 | $15.58 | $15.58 | $12.13 | 0 |
| 2021-05-25 | $15.28 | $15.28 | $15.28 | $15.28 | $11.90 | 0 |
| 2021-05-24 | $15.36 | $15.36 | $15.36 | $15.36 | $11.96 | 0 |
| 2021-05-21 | $15.25 | $15.25 | $15.25 | $15.25 | $11.88 | 0 |
| 2021-05-20 | $15.21 | $15.21 | $15.21 | $15.21 | $11.84 | 0 |
| 2021-05-19 | $15.12 | $15.12 | $15.12 | $15.12 | $11.77 | 0 |
| 2021-05-18 | $15.19 | $15.19 | $15.19 | $15.19 | $11.83 | 0 |
| 2021-05-17 | $15.28 | $15.28 | $15.28 | $15.28 | $11.90 | 0 |
| 2021-05-14 | $15.33 | $15.33 | $15.33 | $15.33 | $11.94 | 0 |
| 2021-05-13 | $15.03 | $15.03 | $15.03 | $15.03 | $11.70 | 0 |
| 2021-05-12 | $14.79 | $14.79 | $14.79 | $14.79 | $11.52 | 0 |
| 2021-05-11 | $15.29 | $15.29 | $15.29 | $15.29 | $11.91 | 0 |
| 2021-05-10 | $15.25 | $15.25 | $15.25 | $15.25 | $11.88 | 0 |
| 2021-05-07 | $15.57 | $15.57 | $15.57 | $15.57 | $12.12 | 0 |
| 2021-05-06 | $15.42 | $15.42 | $15.42 | $15.42 | $12.01 | 0 |
| 2021-05-05 | $15.40 | $15.40 | $15.40 | $15.40 | $11.99 | 0 |
| 2021-05-04 | $15.41 | $15.41 | $15.41 | $15.41 | $12.00 | 0 |
| 2021-05-03 | $15.45 | $15.45 | $15.45 | $15.45 | $12.03 | 0 |
| 2021-04-30 | $15.37 | $15.37 | $15.37 | $15.37 | $11.97 | 0 |
| 2021-04-29 | $15.56 | $15.56 | $15.56 | $15.56 | $12.12 | 0 |
| 2021-04-28 | $15.50 | $15.50 | $15.50 | $15.50 | $12.07 | 0 |
| 2021-04-27 | $15.53 | $15.53 | $15.53 | $15.53 | $12.09 | 0 |
| 2021-04-26 | $15.57 | $15.57 | $15.57 | $15.57 | $12.12 | 0 |
| 2021-04-23 | $15.47 | $15.47 | $15.47 | $15.47 | $12.05 | 0 |
| 2021-04-22 | $15.20 | $15.20 | $15.20 | $15.20 | $11.84 | 0 |
| 2021-04-21 | $15.26 | $15.26 | $15.26 | $15.26 | $11.88 | 0 |
| 2021-04-20 | $14.93 | $14.93 | $14.93 | $14.93 | $11.63 | 0 |
| 2021-04-19 | $15.18 | $15.18 | $15.18 | $15.18 | $11.82 | 0 |
| 2021-04-16 | $15.32 | $15.32 | $15.32 | $15.32 | $11.93 | 0 |
| 2021-04-15 | $15.27 | $15.27 | $15.27 | $15.27 | $11.89 | 0 |
| 2021-04-14 | $15.18 | $15.18 | $15.18 | $15.18 | $11.82 | 0 |
| 2021-04-13 | $15.18 | $15.18 | $15.18 | $15.18 | $11.82 | 0 |
| 2021-04-12 | $15.22 | $15.22 | $15.22 | $15.22 | $11.85 | 0 |
| 2021-04-09 | $15.18 | $15.18 | $15.18 | $15.18 | $11.82 | 0 |
| 2021-04-08 | $15.14 | $15.14 | $15.14 | $15.14 | $11.79 | 0 |
| 2021-04-07 | $15.02 | $15.02 | $15.02 | $15.02 | $11.70 | 0 |
| 2021-04-06 | $15.15 | $15.15 | $15.15 | $15.15 | $11.80 | 0 |
| 2021-04-05 | $15.13 | $15.13 | $15.13 | $15.13 | $11.78 | 0 |
| 2021-04-01 | $15.06 | $15.06 | $15.06 | $15.06 | $11.73 | 0 |
| 2021-03-31 | $14.83 | $14.83 | $14.83 | $14.83 | $11.55 | 0 |
| 2021-03-30 | $14.76 | $14.76 | $14.76 | $14.76 | $11.49 | 0 |
| 2021-03-29 | $14.60 | $14.60 | $14.60 | $14.60 | $11.37 | 0 |
| 2021-03-26 | $14.88 | $14.88 | $14.88 | $14.88 | $11.59 | 0 |
| 2021-03-25 | $14.59 | $14.59 | $14.59 | $14.59 | $11.36 | 0 |
| 2021-03-24 | $14.29 | $14.29 | $14.29 | $14.29 | $11.13 | 0 |
| 2021-03-23 | $14.56 | $14.56 | $14.56 | $14.56 | $11.34 | 0 |
| 2021-03-22 | $14.96 | $14.96 | $14.96 | $14.96 | $11.65 | 0 |
| 2021-03-19 | $15.06 | $15.06 | $15.06 | $15.06 | $11.73 | 0 |
| 2021-03-18 | $14.93 | $14.93 | $14.93 | $14.93 | $11.63 | 0 |
| 2021-03-17 | $15.19 | $15.19 | $15.19 | $15.19 | $11.83 | 0 |
| 2021-03-16 | $15.06 | $15.06 | $15.06 | $15.06 | $11.73 | 0 |
| 2021-03-15 | $15.27 | $15.27 | $15.27 | $15.27 | $11.89 | 0 |
| 2021-03-12 | $15.10 | $15.10 | $15.10 | $15.10 | $11.76 | 0 |
| 2021-03-11 | $15.04 | $15.04 | $15.04 | $15.04 | $11.71 | 0 |
| 2021-03-10 | $14.76 | $14.76 | $14.76 | $14.76 | $11.49 | 0 |
| 2021-03-09 | $14.53 | $14.53 | $14.53 | $14.53 | $11.31 | 0 |
| 2021-03-08 | $14.32 | $14.32 | $14.32 | $14.32 | $11.15 | 0 |
| 2021-03-05 | $14.24 | $14.24 | $14.24 | $14.24 | $11.09 | 0 |
| 2021-03-04 | $13.95 | $13.95 | $13.95 | $13.95 | $10.86 | 0 |
| 2021-03-03 | $14.29 | $14.29 | $14.29 | $14.29 | $11.13 | 0 |
| 2021-03-01 | $14.75 | $14.75 | $14.75 | $14.75 | $11.49 | 0 |
| 2021-02-26 | $14.41 | $14.41 | $14.41 | $14.41 | $11.22 | 0 |
Madison Small Cap Fund USD Class I (MSCIX) News Headlines
Recent Madison Small Cap Fund USD Class I (MSCIX) News
Similar Companies to Madison Small Cap Fund USD Class I (MSCIX) in the nan Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Barclays Bank PLC | DJP | nan | nan | 46,000 |
| Genting Malaysia Berhad | GMALY | nan | nan | 44,000 |
| Franklin New York Tax Free Income Fund Class A1 | FNYTX | nan | nan | 30,000 |
| FIDELITY CONTRAFUND CLASS K | FCNKX | nan | nan | 24,761 |
| Showa Denko K K | SHWDF | nan | nan | 19,289 |
| Powszechny Zaklad Ubezpieczen SA | PWZYF | nan | nan | 15,000 |
| BlackRock Eq Dividend R | MRDVX | nan | nan | 14,800 |
| BlackRock Bond Index Fund Investor A | BMOAX | nan | nan | 13,000 |
| T. ROWE PRICE RETIREMENT 2020 FUND ADVISOR CLASS | PARBX | nan | nan | 10,050 |
| Goldman Sachs Emerging Markets Equity Fund Class R6 | GEMUX | nan | nan | 7,500 |