Nuveen Dynamic Municipal Opportunities Fund (NDMO) Exchange: NYSE
Data as of May 17, 2024
$10.97 ($0.02) 0.18%
Nuveen Dynamic Municipal Opportunities Fund - Daily Information
Click for more stock information on Nuveen Dynamic Municipal Opportunities Fund.| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $10.90 |
| Previous Close | $10.97 |
| High | $11.00 |
| Low | $10.89 |
| Adjusted Open | $10.90 |
| Previous Adjusted Close | $10.97 |
| Adjusted High | $11.00 |
| Adjusted Low | $10.89 |
About Nuveen Dynamic Municipal Opportunities Fund (NDMO)
Nuveen Dynamic Municipal Opportunities Fund
Invest in Nuveen Dynamic Municipal Opportunities Fund (NDMO)
Historical Stock Data for Nuveen Dynamic Municipal Opportunities Fund (NDMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | $10.90 | $11.00 | $10.89 | $10.97 | $10.97 | 79,189 |
| 2024-05-09 | $10.99 | $10.99 | $10.92 | $10.95 | $10.95 | 80,145 |
| 2024-05-08 | $10.97 | $10.98 | $10.85 | $10.95 | $10.95 | 187,583 |
| 2024-05-07 | $10.91 | $10.97 | $10.89 | $10.97 | $10.97 | 82,557 |
| 2024-05-06 | $10.83 | $10.91 | $10.80 | $10.91 | $10.91 | 126,571 |
| 2024-05-03 | $10.82 | $10.88 | $10.76 | $10.82 | $10.82 | 124,315 |
| 2024-05-02 | $10.78 | $10.80 | $10.74 | $10.78 | $10.78 | 78,646 |
| 2024-05-01 | $10.71 | $10.78 | $10.67 | $10.76 | $10.76 | 176,023 |
| 2024-04-30 | $10.66 | $10.69 | $10.65 | $10.68 | $10.68 | 124,166 |
| 2024-04-29 | $10.69 | $10.69 | $10.58 | $10.68 | $10.68 | 127,363 |
| 2024-04-26 | $10.58 | $10.66 | $10.57 | $10.61 | $10.61 | 84,116 |
| 2024-04-25 | $10.60 | $10.64 | $10.50 | $10.60 | $10.60 | 234,661 |
| 2024-04-24 | $10.71 | $10.73 | $10.67 | $10.68 | $10.68 | 94,784 |
| 2024-04-23 | $10.66 | $10.77 | $10.65 | $10.72 | $10.72 | 107,940 |
| 2024-04-22 | $10.65 | $10.68 | $10.60 | $10.66 | $10.66 | 76,176 |
| 2024-04-19 | $10.60 | $10.72 | $10.59 | $10.71 | $10.71 | 88,647 |
| 2024-04-18 | $10.60 | $10.64 | $10.59 | $10.61 | $10.61 | 77,879 |
| 2024-04-17 | $10.56 | $10.66 | $10.56 | $10.62 | $10.62 | 110,709 |
| 2024-04-16 | $10.59 | $10.60 | $10.52 | $10.52 | $10.52 | 149,933 |
| 2024-04-15 | $10.75 | $10.79 | $10.60 | $10.60 | $10.60 | 216,143 |
| 2024-04-12 | $10.83 | $10.89 | $10.77 | $10.78 | $10.78 | 122,546 |
| 2024-04-11 | $10.90 | $10.99 | $10.81 | $10.96 | $10.96 | 128,609 |
| 2024-04-10 | $10.80 | $10.90 | $10.80 | $10.89 | $10.89 | 188,507 |
| 2024-04-09 | $10.84 | $10.89 | $10.81 | $10.86 | $10.86 | 124,903 |
| 2024-04-08 | $10.91 | $10.92 | $10.81 | $10.81 | $10.81 | 149,630 |
| 2024-04-05 | $10.78 | $10.85 | $10.75 | $10.85 | $10.85 | 124,751 |
| 2024-04-04 | $10.83 | $10.84 | $10.78 | $10.80 | $10.80 | 147,341 |
| 2024-04-03 | $10.71 | $10.84 | $10.69 | $10.78 | $10.78 | 229,845 |
| 2024-04-02 | $10.79 | $10.80 | $10.61 | $10.78 | $10.78 | 270,528 |
| 2024-04-01 | $10.91 | $10.95 | $10.76 | $10.80 | $10.80 | 192,271 |
| 2024-03-28 | $10.95 | $10.97 | $10.89 | $10.89 | $10.89 | 224,340 |
| 2024-03-27 | $10.94 | $11.00 | $10.94 | $10.97 | $10.97 | 172,521 |
| 2024-03-26 | $11.02 | $11.04 | $10.92 | $10.94 | $10.94 | 110,257 |
| 2024-03-25 | $11.05 | $11.07 | $10.96 | $10.98 | $10.98 | 94,402 |
| 2024-03-22 | $11.11 | $11.11 | $11.02 | $11.03 | $11.03 | 183,819 |
| 2024-03-21 | $11.09 | $11.15 | $11.00 | $11.03 | $11.03 | 215,442 |
| 2024-03-20 | $11.08 | $11.19 | $11.01 | $11.12 | $11.12 | 146,165 |
| 2024-03-19 | $11.07 | $11.14 | $11.03 | $11.07 | $11.07 | 90,314 |
| 2024-03-18 | $11.11 | $11.19 | $11.03 | $11.10 | $11.10 | 150,846 |
| 2024-03-15 | $10.88 | $11.13 | $10.88 | $11.13 | $11.13 | 132,556 |
| 2024-03-14 | $10.97 | $10.97 | $10.86 | $10.89 | $10.89 | 153,200 |
| 2024-03-13 | $11.00 | $11.06 | $10.96 | $11.04 | $10.97 | 157,945 |
| 2024-03-12 | $11.06 | $11.13 | $10.99 | $11.01 | $10.95 | 148,517 |
| 2024-03-11 | $11.05 | $11.11 | $11.05 | $11.07 | $11.01 | 52,730 |
| 2024-03-08 | $11.12 | $11.14 | $11.01 | $11.09 | $11.02 | 156,089 |
| 2024-03-07 | $11.06 | $11.11 | $11.02 | $11.09 | $11.03 | 102,227 |
| 2024-03-06 | $10.99 | $11.06 | $10.98 | $11.03 | $10.97 | 175,024 |
| 2024-03-05 | $11.00 | $11.10 | $10.98 | $10.99 | $10.93 | 209,521 |
| 2024-03-04 | $10.97 | $11.01 | $10.94 | $10.99 | $10.99 | 169,080 |
| 2024-03-01 | $10.90 | $10.98 | $10.88 | $10.95 | $10.95 | 165,841 |
| 2024-02-29 | $10.80 | $10.95 | $10.79 | $10.90 | $10.90 | 259,356 |
| 2024-02-28 | $10.69 | $10.85 | $10.69 | $10.84 | $10.84 | 159,512 |
| 2024-02-27 | $10.70 | $10.73 | $10.64 | $10.66 | $10.66 | 194,950 |
| 2024-02-26 | $10.74 | $10.78 | $10.67 | $10.69 | $10.69 | 127,914 |
| 2024-02-23 | $10.81 | $10.83 | $10.75 | $10.76 | $10.76 | 84,032 |
| 2024-02-22 | $10.76 | $10.85 | $10.72 | $10.78 | $10.78 | 150,410 |
| 2024-02-21 | $10.64 | $10.78 | $10.64 | $10.75 | $10.75 | 166,615 |
| 2024-02-20 | $10.67 | $10.73 | $10.64 | $10.66 | $10.66 | 124,618 |
| 2024-02-16 | $10.61 | $10.70 | $10.61 | $10.67 | $10.67 | 100,276 |
| 2024-02-15 | $10.60 | $10.75 | $10.60 | $10.68 | $10.68 | 143,985 |
| 2024-02-14 | $10.60 | $10.65 | $10.56 | $10.62 | $10.62 | 138,532 |
| 2024-02-13 | $10.70 | $10.70 | $10.59 | $10.64 | $10.58 | 164,450 |
| 2024-02-12 | $10.63 | $10.80 | $10.63 | $10.78 | $10.72 | 191,738 |
| 2024-02-09 | $10.62 | $10.69 | $10.60 | $10.68 | $10.68 | 145,568 |
| 2024-02-08 | $10.59 | $10.64 | $10.51 | $10.59 | $10.59 | 204,045 |
| 2024-02-07 | $10.66 | $10.69 | $10.59 | $10.62 | $10.62 | 220,888 |
| 2024-02-06 | $10.42 | $10.65 | $10.42 | $10.65 | $10.65 | 241,751 |
| 2024-02-05 | $10.51 | $10.53 | $10.37 | $10.44 | $10.44 | 263,618 |
| 2024-02-02 | $10.51 | $10.55 | $10.46 | $10.55 | $10.55 | 246,984 |
| 2024-02-01 | $10.43 | $10.65 | $10.41 | $10.58 | $10.58 | 256,932 |
| 2024-01-31 | $10.25 | $10.38 | $10.20 | $10.36 | $10.36 | 400,380 |
| 2024-01-30 | $10.12 | $10.20 | $10.12 | $10.18 | $10.18 | 148,835 |
| 2024-01-29 | $10.05 | $10.17 | $10.03 | $10.15 | $10.15 | 244,124 |
| 2024-01-26 | $9.97 | $10.01 | $9.94 | $10.00 | $10.00 | 262,255 |
| 2024-01-25 | $9.99 | $10.06 | $9.96 | $10.01 | $10.01 | 171,979 |
| 2024-01-24 | $9.95 | $10.00 | $9.90 | $9.93 | $9.93 | 275,684 |
| 2024-01-23 | $9.92 | $9.95 | $9.89 | $9.93 | $9.93 | 265,691 |
| 2024-01-22 | $10.00 | $10.06 | $9.93 | $9.95 | $9.95 | 228,874 |
| 2024-01-19 | $9.97 | $9.97 | $9.86 | $9.93 | $9.93 | 224,759 |
| 2024-01-18 | $9.99 | $10.04 | $9.93 | $9.95 | $9.95 | 150,977 |
| 2024-01-17 | $10.09 | $10.11 | $9.99 | $10.00 | $10.00 | 121,877 |
| 2024-01-16 | $10.15 | $10.16 | $10.02 | $10.07 | $10.07 | 226,967 |
| 2024-01-12 | $10.17 | $10.23 | $10.15 | $10.15 | $10.15 | 245,452 |
| 2024-01-11 | $10.16 | $10.19 | $10.10 | $10.19 | $10.19 | 187,300 |
| 2024-01-10 | $10.14 | $10.20 | $10.10 | $10.18 | $10.18 | 269,811 |
| 2024-01-09 | $10.15 | $10.20 | $10.11 | $10.14 | $10.14 | 188,283 |
| 2024-01-08 | $10.05 | $10.18 | $10.02 | $10.16 | $10.16 | 242,569 |
| 2024-01-05 | $10.04 | $10.14 | $9.95 | $10.03 | $10.03 | 266,862 |
| 2024-01-04 | $10.06 | $10.14 | $10.05 | $10.07 | $10.07 | 153,223 |
| 2024-01-03 | $10.00 | $10.12 | $9.96 | $10.09 | $10.09 | 258,840 |
| 2024-01-02 | $9.83 | $10.02 | $9.83 | $9.99 | $9.99 | 400,879 |
| 2023-12-29 | $9.90 | $9.95 | $9.82 | $9.91 | $9.91 | 710,354 |
| 2023-12-28 | $10.00 | $10.05 | $9.88 | $9.90 | $9.90 | 493,261 |
| 2023-12-27 | $10.00 | $10.09 | $9.97 | $10.02 | $10.02 | 839,221 |
| 2023-12-26 | $9.98 | $10.03 | $9.90 | $9.95 | $9.95 | 324,931 |
| 2023-12-22 | $9.90 | $9.97 | $9.85 | $9.97 | $9.97 | 393,753 |
| 2023-12-21 | $9.93 | $10.03 | $9.81 | $9.87 | $9.87 | 440,400 |
| 2023-12-20 | $9.93 | $10.00 | $9.83 | $9.91 | $9.91 | 508,320 |
| 2023-12-19 | $9.91 | $9.98 | $9.82 | $9.94 | $9.94 | 587,488 |
| 2023-12-18 | $9.98 | $10.09 | $9.91 | $9.93 | $9.93 | 345,151 |
| 2023-12-15 | $10.08 | $10.10 | $9.93 | $10.01 | $10.01 | 502,619 |
| 2023-12-14 | $10.07 | $10.21 | $10.02 | $10.12 | $10.12 | 508,738 |
| 2023-12-13 | $9.83 | $10.14 | $9.76 | $10.10 | $10.04 | 363,725 |
| 2023-12-12 | $9.83 | $9.94 | $9.73 | $9.81 | $9.75 | 346,600 |
| 2023-12-11 | $9.87 | $9.92 | $9.76 | $9.77 | $9.71 | 418,842 |
| 2023-12-08 | $9.95 | $10.04 | $9.90 | $9.91 | $9.91 | 249,309 |
| 2023-12-07 | $9.98 | $10.04 | $9.91 | $10.03 | $10.03 | 222,685 |
| 2023-12-06 | $10.06 | $10.09 | $9.90 | $9.96 | $9.96 | 314,280 |
| 2023-12-05 | $10.03 | $10.08 | $9.97 | $10.02 | $10.02 | 241,382 |
| 2023-12-04 | $10.11 | $10.25 | $9.94 | $10.01 | $10.01 | 241,501 |
| 2023-12-01 | $9.81 | $10.13 | $9.81 | $10.11 | $10.11 | 336,494 |
| 2023-11-30 | $9.97 | $9.97 | $9.75 | $9.81 | $9.81 | 358,424 |
| 2023-11-29 | $9.85 | $9.97 | $9.82 | $9.92 | $9.92 | 297,931 |
| 2023-11-28 | $9.90 | $9.97 | $9.76 | $9.83 | $9.83 | 272,193 |
| 2023-11-27 | $10.04 | $10.04 | $9.89 | $9.94 | $9.94 | 285,320 |
| 2023-11-24 | $10.00 | $10.05 | $9.98 | $10.01 | $10.01 | 103,554 |
| 2023-11-22 | $9.90 | $10.11 | $9.83 | $9.98 | $9.98 | 291,156 |
| 2023-11-21 | $9.82 | $9.88 | $9.75 | $9.88 | $9.88 | 185,967 |
| 2023-11-20 | $9.90 | $9.94 | $9.75 | $9.82 | $9.82 | 249,760 |
| 2023-11-17 | $9.93 | $9.95 | $9.79 | $9.82 | $9.82 | 251,010 |
| 2023-11-16 | $9.75 | $9.90 | $9.73 | $9.89 | $9.89 | 213,511 |
| 2023-11-15 | $9.75 | $9.75 | $9.64 | $9.70 | $9.70 | 170,341 |
| 2023-11-14 | $9.74 | $9.80 | $9.71 | $9.74 | $9.74 | 247,241 |
| 2023-11-13 | $9.83 | $9.86 | $9.67 | $9.67 | $9.61 | 143,448 |
| 2023-11-10 | $9.88 | $9.91 | $9.81 | $9.85 | $9.79 | 90,190 |
| 2023-11-09 | $9.81 | $9.93 | $9.80 | $9.82 | $9.76 | 162,114 |
| 2023-11-08 | $10.00 | $10.00 | $9.84 | $9.84 | $9.78 | 92,851 |
| 2023-11-07 | $9.83 | $10.00 | $9.83 | $9.87 | $9.81 | 132,536 |
| 2023-11-06 | $9.91 | $9.95 | $9.74 | $9.76 | $9.70 | 191,966 |
| 2023-11-03 | $9.71 | $9.94 | $9.71 | $9.88 | $9.82 | 135,683 |
| 2023-11-02 | $9.55 | $9.76 | $9.54 | $9.66 | $9.60 | 215,101 |
| 2023-11-01 | $9.30 | $9.49 | $9.12 | $9.49 | $9.43 | 160,239 |
| 2023-10-31 | $9.12 | $9.15 | $9.05 | $9.12 | $9.06 | 214,915 |
| 2023-10-30 | $9.15 | $9.20 | $9.06 | $9.09 | $9.03 | 253,803 |
| 2023-10-27 | $9.03 | $9.15 | $9.01 | $9.13 | $9.07 | 219,496 |
| 2023-10-26 | $9.14 | $9.18 | $8.99 | $9.08 | $9.02 | 189,876 |
| 2023-10-25 | $9.28 | $9.37 | $9.08 | $9.10 | $9.04 | 215,408 |
| 2023-10-24 | $9.39 | $9.41 | $9.29 | $9.31 | $9.25 | 130,150 |
| 2023-10-23 | $9.28 | $9.47 | $9.28 | $9.40 | $9.34 | 177,544 |
| 2023-10-20 | $9.29 | $9.35 | $9.25 | $9.29 | $9.23 | 102,911 |
| 2023-10-19 | $9.31 | $9.42 | $9.24 | $9.29 | $9.23 | 159,043 |
| 2023-10-18 | $9.32 | $9.47 | $9.32 | $9.39 | $9.33 | 108,182 |
| 2023-10-17 | $9.49 | $9.60 | $9.37 | $9.37 | $9.31 | 180,595 |
| 2023-10-16 | $9.74 | $9.85 | $9.45 | $9.53 | $9.47 | 173,912 |
| 2023-10-13 | $9.90 | $9.90 | $9.70 | $9.70 | $9.64 | 116,619 |
| 2023-10-12 | $9.87 | $9.87 | $9.68 | $9.75 | $9.69 | 72,376 |
| 2023-10-11 | $9.91 | $9.94 | $9.83 | $9.90 | $9.78 | 120,430 |
| 2023-10-10 | $9.75 | $9.87 | $9.72 | $9.85 | $9.73 | 78,617 |
| 2023-10-09 | $9.69 | $9.80 | $9.69 | $9.78 | $9.66 | 54,135 |
| 2023-10-06 | $9.57 | $9.73 | $9.52 | $9.73 | $9.61 | 162,839 |
| 2023-10-05 | $9.76 | $9.84 | $9.60 | $9.64 | $9.52 | 93,338 |
| 2023-10-04 | $9.60 | $9.84 | $9.60 | $9.80 | $9.68 | 74,390 |
| 2023-10-03 | $9.71 | $9.74 | $9.44 | $9.57 | $9.45 | 222,445 |
| 2023-10-02 | $9.81 | $9.87 | $9.74 | $9.77 | $9.65 | 172,692 |
| 2023-09-29 | $9.60 | $9.81 | $9.55 | $9.81 | $9.69 | 303,609 |
| 2023-09-28 | $9.47 | $9.60 | $9.46 | $9.56 | $9.44 | 247,672 |
| 2023-09-27 | $9.56 | $9.60 | $9.36 | $9.48 | $9.36 | 247,648 |
| 2023-09-26 | $9.54 | $9.65 | $9.51 | $9.56 | $9.44 | 205,370 |
| 2023-09-25 | $9.78 | $9.91 | $9.50 | $9.55 | $9.43 | 496,428 |
| 2023-09-22 | $10.05 | $10.17 | $9.88 | $9.92 | $9.79 | 224,444 |
| 2023-09-21 | $10.00 | $10.07 | $9.90 | $9.99 | $9.86 | 192,185 |
| 2023-09-20 | $10.08 | $10.13 | $10.00 | $10.00 | $9.87 | 146,296 |
| 2023-09-19 | $10.14 | $10.14 | $9.98 | $10.09 | $9.96 | 166,184 |
| 2023-09-18 | $10.06 | $10.28 | $10.05 | $10.05 | $9.92 | 128,853 |
| 2023-09-15 | $10.26 | $10.32 | $10.09 | $10.10 | $10.10 | 91,680 |
| 2023-09-14 | $10.25 | $10.34 | $10.06 | $10.27 | $10.27 | 162,619 |
| 2023-09-13 | $10.42 | $10.42 | $10.28 | $10.33 | $10.27 | 120,212 |
| 2023-09-12 | $10.45 | $10.45 | $10.35 | $10.37 | $10.31 | 110,797 |
| 2023-09-11 | $10.48 | $10.55 | $10.39 | $10.45 | $10.39 | 120,536 |
| 2023-09-08 | $10.39 | $10.45 | $10.39 | $10.45 | $10.45 | 32,782 |
| 2023-09-07 | $10.44 | $10.44 | $10.31 | $10.38 | $10.38 | 63,314 |
| 2023-09-06 | $10.47 | $10.47 | $10.32 | $10.39 | $10.39 | 72,637 |
| 2023-09-05 | $10.45 | $10.58 | $10.40 | $10.46 | $10.46 | 125,487 |
| 2023-09-01 | $10.67 | $10.68 | $10.40 | $10.45 | $10.45 | 77,060 |
| 2023-08-31 | $10.42 | $10.54 | $10.41 | $10.48 | $10.48 | 101,077 |
| 2023-08-30 | $10.34 | $10.47 | $10.34 | $10.42 | $10.42 | 152,732 |
| 2023-08-29 | $10.27 | $10.41 | $10.22 | $10.34 | $10.34 | 181,195 |
| 2023-08-28 | $10.25 | $10.33 | $10.18 | $10.24 | $10.24 | 143,963 |
| 2023-08-25 | $10.34 | $10.36 | $10.15 | $10.17 | $10.17 | 222,090 |
| 2023-08-24 | $10.47 | $10.47 | $10.35 | $10.38 | $10.38 | 114,795 |
| 2023-08-23 | $10.40 | $10.53 | $10.35 | $10.47 | $10.47 | 53,881 |
| 2023-08-22 | $10.46 | $10.53 | $10.33 | $10.39 | $10.39 | 93,206 |
| 2023-08-21 | $10.53 | $10.57 | $10.41 | $10.47 | $10.47 | 116,000 |
| 2023-08-18 | $10.52 | $10.60 | $10.51 | $10.56 | $10.56 | 48,569 |
| 2023-08-17 | $10.67 | $10.67 | $10.52 | $10.55 | $10.55 | 74,471 |
| 2023-08-16 | $10.77 | $10.77 | $10.58 | $10.67 | $10.67 | 68,053 |
| 2023-08-15 | $10.71 | $10.83 | $10.61 | $10.65 | $10.65 | 122,168 |
| 2023-08-14 | $10.69 | $10.82 | $10.65 | $10.75 | $10.75 | 96,381 |
| 2023-08-11 | $10.75 | $10.77 | $10.59 | $10.75 | $10.75 | 85,786 |
| 2023-08-10 | $10.87 | $10.89 | $10.61 | $10.67 | $10.67 | 192,200 |
| 2023-08-09 | $10.74 | $10.85 | $10.69 | $10.79 | $10.79 | 135,331 |
| 2023-08-08 | $10.59 | $10.78 | $10.59 | $10.70 | $10.70 | 138,875 |
| 2023-08-07 | $10.62 | $10.65 | $10.57 | $10.60 | $10.60 | 96,013 |
| 2023-08-04 | $10.59 | $10.68 | $10.55 | $10.68 | $10.68 | 97,043 |
| 2023-08-03 | $10.70 | $10.77 | $10.52 | $10.56 | $10.56 | 202,882 |
| 2023-08-02 | $10.87 | $10.88 | $10.71 | $10.76 | $10.76 | 140,017 |
| 2023-08-01 | $11.01 | $11.01 | $10.76 | $10.96 | $10.96 | 164,491 |
| 2023-07-31 | $10.80 | $11.10 | $10.77 | $11.01 | $11.01 | 244,563 |
| 2023-07-28 | $10.67 | $10.80 | $10.61 | $10.76 | $10.76 | 179,478 |
| 2023-07-27 | $10.65 | $10.70 | $10.56 | $10.65 | $10.65 | 214,780 |
| 2023-07-26 | $10.62 | $10.70 | $10.57 | $10.62 | $10.62 | 223,376 |
| 2023-07-25 | $10.61 | $10.67 | $10.53 | $10.62 | $10.62 | 190,251 |
| 2023-07-24 | $10.58 | $10.73 | $10.57 | $10.60 | $10.60 | 165,585 |
| 2023-07-21 | $10.65 | $10.65 | $10.56 | $10.60 | $10.60 | 100,267 |
| 2023-07-20 | $10.58 | $10.60 | $10.52 | $10.57 | $10.57 | 106,294 |
| 2023-07-19 | $10.70 | $10.70 | $10.57 | $10.64 | $10.64 | 148,514 |
| 2023-07-18 | $10.58 | $10.70 | $10.51 | $10.63 | $10.63 | 166,428 |
| 2023-07-17 | $10.64 | $10.67 | $10.42 | $10.52 | $10.52 | 113,329 |
| 2023-07-14 | $10.66 | $10.67 | $10.55 | $10.61 | $10.61 | 112,225 |
| 2023-07-13 | $10.58 | $10.66 | $10.58 | $10.60 | $10.60 | 89,726 |
| 2023-07-12 | $10.54 | $10.71 | $10.54 | $10.67 | $10.61 | 120,221 |
| 2023-07-11 | $10.40 | $10.54 | $10.35 | $10.51 | $10.51 | 155,291 |
| 2023-07-10 | $10.35 | $10.44 | $10.34 | $10.41 | $10.41 | 101,841 |
| 2023-07-07 | $10.18 | $10.35 | $10.16 | $10.34 | $10.34 | 164,021 |
| 2023-07-06 | $10.15 | $10.20 | $10.07 | $10.16 | $10.16 | 160,205 |
| 2023-07-05 | $10.23 | $10.30 | $10.17 | $10.21 | $10.21 | 171,323 |
| 2023-07-03 | $10.19 | $10.32 | $10.18 | $10.29 | $10.29 | 85,617 |
| 2023-06-30 | $10.24 | $10.28 | $10.15 | $10.17 | $10.17 | 147,772 |
| 2023-06-29 | $10.28 | $10.33 | $10.16 | $10.22 | $10.22 | 160,618 |
| 2023-06-28 | $10.24 | $10.35 | $10.20 | $10.31 | $10.31 | 187,780 |
| 2023-06-27 | $10.20 | $10.30 | $10.17 | $10.24 | $10.24 | 176,012 |
| 2023-06-26 | $10.12 | $10.20 | $10.12 | $10.16 | $10.16 | 99,221 |
| 2023-06-23 | $10.08 | $10.17 | $10.06 | $10.11 | $10.11 | 153,884 |
| 2023-06-22 | $10.17 | $10.19 | $9.98 | $10.03 | $10.03 | 321,728 |
| 2023-06-21 | $10.17 | $10.21 | $10.10 | $10.18 | $10.18 | 175,056 |
| 2023-06-20 | $10.15 | $10.18 | $10.10 | $10.13 | $10.13 | 111,926 |
| 2023-06-16 | $10.29 | $10.29 | $10.08 | $10.15 | $10.15 | 228,049 |
| 2023-06-15 | $10.34 | $10.38 | $10.21 | $10.25 | $10.25 | 228,573 |
| 2023-06-14 | $10.36 | $10.47 | $10.25 | $10.30 | $10.30 | 248,529 |
| 2023-06-13 | $10.39 | $10.43 | $10.33 | $10.41 | $10.35 | 115,923 |
| 2023-06-12 | $10.54 | $10.54 | $10.35 | $10.37 | $10.31 | 195,718 |
| 2023-06-09 | $10.42 | $10.55 | $10.39 | $10.47 | $10.41 | 102,300 |
| 2023-06-08 | $10.72 | $10.75 | $10.39 | $10.49 | $10.43 | 289,832 |
| 2023-06-07 | $10.78 | $10.84 | $10.58 | $10.65 | $10.59 | 81,699 |
| 2023-06-06 | $10.89 | $10.95 | $10.77 | $10.82 | $10.76 | 127,931 |
| 2023-06-05 | $10.61 | $11.03 | $10.53 | $10.98 | $10.91 | 167,100 |
| 2023-06-02 | $10.70 | $10.76 | $10.55 | $10.63 | $10.57 | 100,253 |
| 2023-06-01 | $10.60 | $10.83 | $10.39 | $10.76 | $10.70 | 190,216 |
| 2023-05-31 | $10.33 | $10.58 | $10.25 | $10.58 | $10.52 | 103,997 |
| 2023-05-30 | $10.18 | $10.33 | $10.10 | $10.33 | $10.27 | 116,262 |
| 2023-05-26 | $10.02 | $10.14 | $10.02 | $10.10 | $10.04 | 121,155 |
| 2023-05-25 | $10.20 | $10.20 | $10.03 | $10.05 | $9.99 | 132,904 |
| 2023-05-24 | $10.20 | $10.25 | $10.12 | $10.14 | $10.08 | 64,978 |
| 2023-05-23 | $10.25 | $10.30 | $10.12 | $10.20 | $10.14 | 112,259 |
| 2023-05-22 | $10.37 | $10.44 | $10.21 | $10.25 | $10.19 | 144,219 |
| 2023-05-19 | $10.45 | $10.50 | $10.35 | $10.37 | $10.31 | 97,295 |
| 2023-05-18 | $10.64 | $10.64 | $10.43 | $10.46 | $10.40 | 98,274 |
| 2023-05-17 | $10.37 | $10.65 | $10.36 | $10.60 | $10.54 | 166,972 |
| 2023-05-16 | $10.34 | $10.39 | $10.28 | $10.36 | $10.30 | 131,337 |
| 2023-05-15 | $10.33 | $10.39 | $10.32 | $10.35 | $10.29 | 42,012 |
| 2023-05-12 | $10.37 | $10.42 | $10.30 | $10.33 | $10.27 | 134,898 |
| 2023-05-11 | $10.46 | $10.48 | $10.31 | $10.40 | $10.28 | 174,281 |
| 2023-05-10 | $10.42 | $10.48 | $10.38 | $10.43 | $10.31 | 124,419 |
| 2023-05-09 | $10.40 | $10.44 | $10.36 | $10.38 | $10.26 | 71,819 |
| 2023-05-08 | $10.49 | $10.54 | $10.40 | $10.40 | $10.28 | 84,966 |
| 2023-05-05 | $10.60 | $10.62 | $10.49 | $10.53 | $10.40 | 115,203 |
| 2023-05-04 | $10.45 | $10.58 | $10.44 | $10.50 | $10.37 | 79,356 |
| 2023-05-03 | $10.56 | $10.58 | $10.44 | $10.47 | $10.35 | 145,172 |
| 2023-05-02 | $10.60 | $10.60 | $10.48 | $10.55 | $10.42 | 179,687 |
| 2023-05-01 | $10.63 | $10.66 | $10.45 | $10.55 | $10.42 | 165,965 |
| 2023-04-28 | $10.55 | $10.67 | $10.53 | $10.63 | $10.50 | 133,240 |
| 2023-04-27 | $10.60 | $10.64 | $10.44 | $10.51 | $10.38 | 361,967 |
| 2023-04-26 | $10.66 | $10.68 | $10.51 | $10.58 | $10.45 | 111,568 |
| 2023-04-25 | $10.77 | $10.77 | $10.53 | $10.61 | $10.48 | 230,337 |
| 2023-04-24 | $10.70 | $10.96 | $10.59 | $10.72 | $10.59 | 137,507 |
| 2023-04-21 | $10.70 | $10.79 | $10.64 | $10.72 | $10.59 | 115,227 |
| 2023-04-20 | $10.73 | $10.89 | $10.66 | $10.70 | $10.70 | 117,397 |
| 2023-04-19 | $10.75 | $10.77 | $10.58 | $10.61 | $10.61 | 174,701 |
| 2023-04-18 | $11.14 | $11.14 | $10.70 | $10.76 | $10.76 | 135,711 |
| 2023-04-17 | $11.00 | $11.04 | $10.86 | $11.02 | $11.02 | 52,041 |
| 2023-04-14 | $10.90 | $11.24 | $10.80 | $11.04 | $11.04 | 118,997 |
| 2023-04-13 | $11.11 | $11.20 | $10.94 | $10.94 | $10.94 | 159,329 |
| 2023-04-12 | $11.17 | $11.24 | $10.97 | $11.18 | $11.12 | 92,488 |
| 2023-04-11 | $10.85 | $10.99 | $10.85 | $10.98 | $10.92 | 58,271 |
| 2023-04-10 | $10.80 | $10.95 | $10.73 | $10.90 | $10.84 | 67,078 |
| 2023-04-06 | $10.89 | $10.97 | $10.78 | $10.80 | $10.74 | 128,088 |
| 2023-04-05 | $10.70 | $10.95 | $10.70 | $10.89 | $10.83 | 114,627 |
| 2023-04-04 | $10.74 | $10.75 | $10.60 | $10.69 | $10.63 | 101,169 |
| 2023-04-03 | $10.70 | $10.75 | $10.59 | $10.62 | $10.56 | 111,507 |
| 2023-03-31 | $10.64 | $10.75 | $10.53 | $10.57 | $10.51 | 247,025 |
| 2023-03-30 | $10.50 | $10.60 | $10.41 | $10.52 | $10.46 | 122,843 |
| 2023-03-29 | $10.52 | $10.54 | $10.40 | $10.43 | $10.37 | 113,464 |
| 2023-03-28 | $10.43 | $10.59 | $10.43 | $10.46 | $10.40 | 68,897 |
| 2023-03-27 | $10.44 | $10.60 | $10.41 | $10.43 | $10.37 | 115,530 |
| 2023-03-24 | $10.46 | $10.55 | $10.38 | $10.41 | $10.41 | 145,209 |
| 2023-03-23 | $10.56 | $10.60 | $10.50 | $10.50 | $10.50 | 94,992 |
| 2023-03-22 | $10.53 | $10.78 | $10.50 | $10.63 | $10.63 | 137,938 |
| 2023-03-21 | $10.64 | $10.89 | $10.56 | $10.56 | $10.56 | 188,205 |
| 2023-03-20 | $10.81 | $10.81 | $10.67 | $10.73 | $10.73 | 132,319 |
| 2023-03-17 | $10.80 | $11.21 | $10.78 | $10.82 | $10.82 | 171,193 |
| 2023-03-16 | $10.78 | $10.99 | $10.74 | $10.84 | $10.84 | 123,720 |
| 2023-03-15 | $11.00 | $11.05 | $10.73 | $10.79 | $10.79 | 143,255 |
| 2023-03-14 | $11.08 | $11.14 | $10.85 | $11.02 | $11.02 | 111,550 |
| 2023-03-13 | $11.15 | $11.21 | $11.03 | $11.08 | $11.02 | 63,996 |
| 2023-03-10 | $11.19 | $11.31 | $11.00 | $11.06 | $11.00 | 124,716 |
| 2023-03-09 | $10.95 | $11.39 | $10.91 | $11.16 | $11.10 | 67,276 |
| 2023-03-08 | $11.08 | $11.10 | $10.90 | $10.93 | $10.87 | 138,458 |
| 2023-03-07 | $11.27 | $11.36 | $11.08 | $11.10 | $11.04 | 99,592 |
| 2023-03-06 | $11.22 | $11.41 | $11.15 | $11.29 | $11.23 | 162,224 |
| 2023-03-03 | $11.16 | $11.17 | $11.02 | $11.12 | $11.06 | 100,221 |
| 2023-03-02 | $10.79 | $11.10 | $10.77 | $11.02 | $10.96 | 175,392 |
| 2023-03-01 | $10.86 | $11.05 | $10.86 | $10.94 | $10.88 | 154,742 |
| 2023-02-28 | $11.00 | $11.06 | $10.74 | $10.81 | $10.75 | 297,056 |
| 2023-02-27 | $11.37 | $11.42 | $10.93 | $10.99 | $10.93 | 323,201 |
| 2023-02-24 | $11.60 | $11.61 | $11.26 | $11.26 | $11.20 | 177,039 |
| 2023-02-23 | $11.62 | $11.85 | $11.50 | $11.73 | $11.66 | 103,735 |
| 2023-02-22 | $11.15 | $11.57 | $11.15 | $11.53 | $11.47 | 141,362 |
| 2023-02-21 | $11.18 | $11.21 | $11.02 | $11.21 | $11.15 | 189,211 |
| 2023-02-17 | $11.45 | $11.50 | $11.11 | $11.14 | $11.08 | 330,374 |
| 2023-02-16 | $11.45 | $11.52 | $11.31 | $11.39 | $11.33 | 140,733 |
| 2023-02-15 | $11.86 | $11.87 | $11.42 | $11.49 | $11.49 | 392,001 |
| 2023-02-14 | $12.11 | $12.18 | $11.77 | $11.90 | $11.90 | 132,134 |
| 2023-02-13 | $12.10 | $12.23 | $12.01 | $12.22 | $12.14 | 129,337 |
| 2023-02-10 | $11.90 | $12.14 | $11.90 | $12.07 | $12.07 | 110,149 |
| 2023-02-09 | $12.19 | $12.22 | $11.87 | $11.90 | $11.90 | 216,615 |
| 2023-02-08 | $12.08 | $12.27 | $11.98 | $12.15 | $12.15 | 183,971 |
| 2023-02-07 | $11.92 | $12.32 | $11.84 | $12.11 | $12.11 | 204,043 |
| 2023-02-06 | $11.97 | $12.00 | $11.50 | $11.95 | $11.95 | 322,012 |
| 2023-02-03 | $11.93 | $12.08 | $11.83 | $12.01 | $12.01 | 263,281 |
| 2023-02-02 | $11.70 | $12.21 | $11.68 | $11.99 | $11.99 | 460,893 |
| 2023-02-01 | $11.50 | $11.72 | $11.39 | $11.68 | $11.68 | 253,824 |
| 2023-01-31 | $11.31 | $11.38 | $11.28 | $11.37 | $11.37 | 98,142 |
| 2023-01-30 | $11.26 | $11.40 | $11.26 | $11.33 | $11.33 | 97,554 |
| 2023-01-27 | $11.22 | $11.39 | $11.16 | $11.28 | $11.28 | 221,381 |
| 2023-01-26 | $11.16 | $11.22 | $11.13 | $11.16 | $11.16 | 123,713 |
| 2023-01-25 | $11.13 | $11.26 | $11.10 | $11.15 | $11.15 | 246,884 |
| 2023-01-24 | $11.11 | $11.23 | $11.05 | $11.22 | $11.22 | 153,974 |
| 2023-01-23 | $11.18 | $11.22 | $11.12 | $11.13 | $11.13 | 173,616 |
| 2023-01-20 | $11.27 | $11.28 | $11.15 | $11.20 | $11.20 | 171,354 |
| 2023-01-19 | $11.19 | $11.29 | $11.16 | $11.24 | $11.24 | 220,176 |
| 2023-01-18 | $10.96 | $11.30 | $10.94 | $11.15 | $11.15 | 305,658 |
| 2023-01-17 | $10.96 | $10.97 | $10.86 | $10.92 | $10.92 | 166,159 |
| 2023-01-13 | $10.88 | $10.97 | $10.82 | $10.92 | $10.92 | 166,341 |
| 2023-01-12 | $10.82 | $10.94 | $10.66 | $10.87 | $10.87 | 219,085 |
| 2023-01-11 | $10.84 | $10.89 | $10.65 | $10.86 | $10.78 | 247,852 |
| 2023-01-10 | $10.72 | $10.85 | $10.66 | $10.78 | $10.70 | 123,994 |
| 2023-01-09 | $10.63 | $10.77 | $10.59 | $10.72 | $10.65 | 187,867 |
| 2023-01-06 | $10.38 | $10.72 | $10.35 | $10.63 | $10.56 | 318,397 |
| 2023-01-05 | $10.39 | $10.61 | $10.16 | $10.40 | $10.33 | 287,995 |
| 2023-01-04 | $10.26 | $10.48 | $10.23 | $10.43 | $10.36 | 381,357 |
| 2023-01-03 | $10.05 | $10.22 | $10.03 | $10.21 | $10.14 | 141,574 |
| 2022-12-30 | $9.98 | $10.05 | $9.89 | $9.94 | $9.87 | 536,879 |
| 2022-12-29 | $9.90 | $10.06 | $9.90 | $10.03 | $9.96 | 495,662 |
| 2022-12-28 | $9.92 | $10.00 | $9.87 | $9.90 | $9.83 | 702,582 |
| 2022-12-27 | $10.10 | $10.10 | $9.92 | $9.94 | $9.87 | 408,659 |
| 2022-12-23 | $10.10 | $10.19 | $9.97 | $10.11 | $10.11 | 411,666 |
| 2022-12-22 | $10.16 | $10.23 | $10.05 | $10.10 | $10.10 | 400,582 |
| 2022-12-21 | $10.14 | $10.25 | $10.10 | $10.19 | $10.19 | 391,866 |
| 2022-12-20 | $10.06 | $10.20 | $10.02 | $10.06 | $10.06 | 422,063 |
| 2022-12-19 | $10.21 | $10.23 | $10.06 | $10.15 | $10.15 | 440,436 |
| 2022-12-16 | $10.22 | $10.25 | $10.07 | $10.23 | $10.23 | 449,166 |
| 2022-12-15 | $10.48 | $10.54 | $10.15 | $10.30 | $10.30 | 502,311 |
| 2022-12-14 | $10.76 | $10.77 | $10.42 | $10.50 | $10.50 | 377,402 |
| 2022-12-13 | $10.77 | $10.85 | $10.64 | $10.75 | $10.67 | 471,592 |
| 2022-12-12 | $10.92 | $10.94 | $10.52 | $10.54 | $10.46 | 447,040 |
| 2022-12-09 | $10.67 | $10.86 | $10.52 | $10.66 | $10.58 | 365,343 |
| 2022-12-08 | $10.63 | $10.88 | $10.57 | $10.62 | $10.54 | 348,191 |
| 2022-12-07 | $10.68 | $10.80 | $10.54 | $10.67 | $10.59 | 407,778 |
| 2022-12-06 | $10.75 | $10.95 | $10.63 | $10.68 | $10.60 | 355,894 |
| 2022-12-05 | $11.05 | $11.08 | $10.54 | $10.75 | $10.67 | 436,055 |
| 2022-12-02 | $10.84 | $11.12 | $10.80 | $11.04 | $10.96 | 307,556 |
| 2022-12-01 | $10.85 | $10.90 | $10.75 | $10.86 | $10.78 | 406,426 |
| 2022-11-30 | $10.58 | $10.78 | $10.57 | $10.78 | $10.70 | 245,908 |
| 2022-11-29 | $10.38 | $10.69 | $10.38 | $10.55 | $10.47 | 326,980 |
| 2022-11-28 | $10.57 | $10.74 | $10.39 | $10.47 | $10.39 | 725,680 |
| 2022-11-25 | $10.40 | $10.51 | $10.36 | $10.51 | $10.43 | 127,266 |
| 2022-11-23 | $10.29 | $10.45 | $10.29 | $10.39 | $10.31 | 409,873 |
| 2022-11-22 | $10.17 | $10.35 | $10.14 | $10.25 | $10.18 | 268,511 |
| 2022-11-21 | $10.07 | $10.27 | $10.07 | $10.14 | $10.07 | 320,559 |
| 2022-11-18 | $10.06 | $10.10 | $9.97 | $10.07 | $10.00 | 297,693 |
| 2022-11-17 | $9.99 | $10.20 | $9.96 | $10.01 | $9.94 | 191,147 |
| 2022-11-16 | $9.91 | $10.11 | $9.91 | $10.08 | $10.01 | 264,346 |
| 2022-11-15 | $9.86 | $10.04 | $9.80 | $9.84 | $9.77 | 426,494 |
| 2022-11-14 | $10.00 | $10.06 | $9.72 | $9.79 | $9.79 | 411,916 |
| 2022-11-11 | $10.23 | $10.24 | $10.03 | $10.09 | $10.01 | 295,480 |
| 2022-11-10 | $10.16 | $10.39 | $10.05 | $10.25 | $10.17 | 493,207 |
| 2022-11-09 | $10.00 | $10.18 | $9.86 | $10.00 | $9.92 | 204,450 |
| 2022-11-08 | $10.16 | $10.19 | $9.98 | $10.09 | $10.01 | 308,813 |
| 2022-11-07 | $10.13 | $10.18 | $10.00 | $10.05 | $9.97 | 281,159 |
| 2022-11-04 | $9.99 | $10.14 | $9.99 | $10.06 | $9.98 | 330,824 |
| 2022-11-03 | $9.87 | $10.13 | $9.65 | $10.06 | $9.98 | 213,392 |
| 2022-11-02 | $9.73 | $9.88 | $9.58 | $9.87 | $9.79 | 267,513 |
| 2022-11-01 | $9.70 | $9.84 | $9.47 | $9.66 | $9.66 | 289,340 |
| 2022-10-31 | $9.50 | $9.58 | $9.42 | $9.43 | $9.43 | 244,664 |
| 2022-10-28 | $9.37 | $9.53 | $9.36 | $9.51 | $9.51 | 172,797 |
| 2022-10-27 | $9.39 | $9.42 | $9.27 | $9.38 | $9.38 | 246,506 |
| 2022-10-26 | $9.43 | $9.65 | $9.20 | $9.39 | $9.39 | 370,959 |
| 2022-10-25 | $9.38 | $9.54 | $9.28 | $9.47 | $9.47 | 389,789 |
| 2022-10-24 | $9.61 | $9.78 | $9.39 | $9.40 | $9.40 | 362,947 |
| 2022-10-21 | $9.60 | $9.77 | $9.50 | $9.59 | $9.59 | 308,328 |
| 2022-10-20 | $9.59 | $9.84 | $9.51 | $9.69 | $9.69 | 188,019 |
| 2022-10-19 | $9.73 | $9.89 | $9.53 | $9.58 | $9.58 | 359,851 |
| 2022-10-18 | $10.04 | $10.14 | $9.84 | $9.85 | $9.85 | 151,970 |
| 2022-10-17 | $10.30 | $10.30 | $9.86 | $9.95 | $9.95 | 275,726 |
| 2022-10-14 | $10.04 | $10.23 | $9.88 | $10.11 | $10.11 | 159,346 |
| 2022-10-13 | $9.93 | $10.20 | $9.85 | $9.99 | $9.99 | 221,002 |
| 2022-10-12 | $10.19 | $10.30 | $10.07 | $10.07 | $9.99 | 141,002 |
| 2022-10-11 | $10.12 | $10.40 | $10.10 | $10.27 | $10.19 | 244,954 |
| 2022-10-10 | $10.63 | $10.63 | $10.19 | $10.20 | $10.20 | 110,191 |
| 2022-10-07 | $10.31 | $10.61 | $10.03 | $10.53 | $10.53 | 290,383 |
| 2022-10-06 | $10.54 | $10.61 | $10.32 | $10.36 | $10.36 | 148,850 |
| 2022-10-05 | $10.44 | $10.61 | $10.24 | $10.46 | $10.46 | 133,061 |
| 2022-10-04 | $10.31 | $10.78 | $10.31 | $10.55 | $10.55 | 231,845 |
| 2022-10-03 | $10.55 | $10.58 | $10.13 | $10.24 | $10.24 | 255,076 |
| 2022-09-30 | $10.32 | $10.59 | $10.22 | $10.28 | $10.28 | 244,077 |
| 2022-09-29 | $10.55 | $10.73 | $10.23 | $10.43 | $10.43 | 232,573 |
| 2022-09-28 | $10.55 | $11.05 | $10.55 | $10.63 | $10.63 | 290,932 |
| 2022-09-27 | $10.31 | $10.64 | $10.27 | $10.49 | $10.49 | 411,030 |
| 2022-09-26 | $10.28 | $10.46 | $10.08 | $10.31 | $10.31 | 290,360 |
| 2022-09-23 | $10.41 | $10.42 | $10.28 | $10.38 | $10.38 | 188,046 |
| 2022-09-22 | $10.46 | $10.60 | $10.29 | $10.37 | $10.37 | 292,570 |
| 2022-09-21 | $10.54 | $10.68 | $10.46 | $10.59 | $10.59 | 322,545 |
| 2022-09-20 | $10.80 | $10.92 | $10.55 | $10.59 | $10.59 | 269,373 |
| 2022-09-19 | $11.05 | $11.20 | $10.80 | $10.87 | $10.87 | 195,222 |
| 2022-09-16 | $10.94 | $11.16 | $10.85 | $11.00 | $11.00 | 170,488 |
| 2022-09-15 | $10.98 | $11.17 | $10.86 | $11.01 | $11.01 | 159,158 |
| 2022-09-14 | $11.16 | $11.23 | $11.10 | $11.10 | $11.10 | 126,116 |
| 2022-09-13 | $11.13 | $11.25 | $11.11 | $11.21 | $11.13 | 92,816 |
| 2022-09-12 | $11.32 | $11.33 | $11.18 | $11.23 | $11.15 | 166,662 |
| 2022-09-09 | $11.01 | $11.49 | $11.01 | $11.26 | $11.18 | 140,278 |
| 2022-09-08 | $10.98 | $11.11 | $10.86 | $10.99 | $10.91 | 223,329 |
| 2022-09-07 | $10.92 | $11.08 | $10.82 | $11.01 | $10.93 | 310,488 |
| 2022-09-06 | $11.12 | $11.20 | $10.91 | $10.95 | $10.88 | 188,883 |
| 2022-09-02 | $11.32 | $11.49 | $11.20 | $11.20 | $11.12 | 90,663 |
| 2022-09-01 | $11.40 | $11.50 | $11.16 | $11.35 | $11.28 | 167,706 |
| 2022-08-31 | $11.41 | $11.55 | $11.35 | $11.41 | $11.33 | 129,277 |
| 2022-08-30 | $11.59 | $11.59 | $11.35 | $11.46 | $11.38 | 177,051 |
| 2022-08-29 | $11.55 | $11.80 | $11.50 | $11.50 | $11.42 | 150,507 |
| 2022-08-26 | $11.71 | $11.94 | $11.60 | $11.71 | $11.71 | 140,132 |
| 2022-08-25 | $11.83 | $11.95 | $11.62 | $11.77 | $11.77 | 162,191 |
| 2022-08-24 | $11.83 | $11.99 | $11.79 | $11.80 | $11.80 | 146,238 |
| 2022-08-23 | $11.71 | $12.00 | $11.66 | $11.81 | $11.81 | 132,888 |
| 2022-08-22 | $11.85 | $11.87 | $11.63 | $11.75 | $11.75 | 194,432 |
| 2022-08-19 | $11.93 | $12.03 | $11.77 | $11.85 | $11.85 | 273,003 |
| 2022-08-18 | $11.95 | $12.25 | $11.95 | $11.95 | $11.95 | 212,537 |
| 2022-08-17 | $12.22 | $12.47 | $11.94 | $12.08 | $12.08 | 224,972 |
| 2022-08-16 | $12.32 | $12.50 | $12.21 | $12.27 | $12.27 | 206,953 |
| 2022-08-15 | $12.39 | $12.62 | $12.25 | $12.37 | $12.37 | 180,054 |
| 2022-08-12 | $12.28 | $12.59 | $12.21 | $12.35 | $12.35 | 98,739 |
| 2022-08-11 | $12.24 | $12.40 | $12.24 | $12.34 | $12.26 | 230,967 |
| 2022-08-10 | $12.23 | $12.40 | $12.02 | $12.33 | $12.25 | 299,565 |
| 2022-08-09 | $12.05 | $12.38 | $11.99 | $12.13 | $12.06 | 190,982 |
| 2022-08-08 | $11.94 | $12.09 | $11.90 | $12.06 | $11.99 | 172,739 |
| 2022-08-05 | $12.04 | $12.04 | $11.78 | $11.93 | $11.86 | 232,258 |
| 2022-08-04 | $12.15 | $12.29 | $12.02 | $12.10 | $12.03 | 240,045 |
| 2022-08-03 | $12.15 | $12.35 | $12.12 | $12.17 | $12.10 | 376,698 |
| 2022-08-02 | $12.56 | $12.62 | $12.10 | $12.11 | $12.04 | 299,856 |
| 2022-08-01 | $12.33 | $12.70 | $12.33 | $12.56 | $12.48 | 322,326 |
| 2022-07-29 | $12.07 | $12.30 | $12.03 | $12.30 | $12.22 | 197,591 |
| 2022-07-28 | $11.95 | $12.10 | $11.88 | $12.00 | $11.93 | 286,143 |
| 2022-07-27 | $11.68 | $11.86 | $11.56 | $11.84 | $11.77 | 265,189 |
| 2022-07-26 | $11.68 | $11.74 | $11.66 | $11.71 | $11.64 | 98,574 |
| 2022-07-25 | $11.69 | $11.69 | $11.54 | $11.67 | $11.60 | 151,012 |
| 2022-07-22 | $11.63 | $11.73 | $11.55 | $11.72 | $11.65 | 344,074 |
| 2022-07-21 | $11.70 | $11.70 | $11.53 | $11.62 | $11.55 | 250,234 |
| 2022-07-20 | $11.63 | $11.73 | $11.52 | $11.70 | $11.63 | 355,976 |
| 2022-07-19 | $11.51 | $11.62 | $11.43 | $11.58 | $11.51 | 217,572 |
| 2022-07-18 | $11.58 | $11.60 | $11.35 | $11.39 | $11.32 | 190,873 |
| 2022-07-15 | $11.52 | $11.64 | $11.41 | $11.60 | $11.53 | 313,153 |
| 2022-07-14 | $11.67 | $11.79 | $11.39 | $11.46 | $11.39 | 323,265 |
| 2022-07-13 | $11.53 | $11.75 | $11.42 | $11.75 | $11.60 | 196,975 |
| 2022-07-12 | $11.69 | $11.74 | $11.52 | $11.64 | $11.49 | 183,012 |
| 2022-07-11 | $11.41 | $11.70 | $11.37 | $11.65 | $11.50 | 300,702 |
| 2022-07-08 | $11.35 | $11.68 | $11.34 | $11.43 | $11.28 | 158,520 |
| 2022-07-07 | $11.31 | $11.62 | $11.25 | $11.45 | $11.30 | 241,213 |
| 2022-07-06 | $11.31 | $11.44 | $11.17 | $11.30 | $11.16 | 272,836 |
| 2022-07-05 | $11.25 | $11.30 | $11.05 | $11.28 | $11.14 | 282,864 |
| 2022-07-01 | $11.20 | $11.28 | $11.07 | $11.20 | $11.06 | 308,934 |
| 2022-06-30 | $11.06 | $11.20 | $11.04 | $11.12 | $10.98 | 598,126 |
| 2022-06-29 | $10.86 | $11.06 | $10.83 | $11.06 | $10.92 | 388,422 |
| 2022-06-28 | $10.76 | $10.86 | $10.72 | $10.83 | $10.69 | 347,033 |
| 2022-06-27 | $10.78 | $10.86 | $10.67 | $10.70 | $10.56 | 288,570 |
| 2022-06-24 | $10.74 | $10.83 | $10.70 | $10.81 | $10.67 | 225,757 |
| 2022-06-23 | $10.82 | $10.82 | $10.65 | $10.71 | $10.57 | 402,210 |
| 2022-06-22 | $10.65 | $10.88 | $10.53 | $10.67 | $10.53 | 276,147 |
| 2022-06-21 | $10.65 | $10.80 | $10.61 | $10.61 | $10.47 | 229,709 |
| 2022-06-17 | $10.69 | $10.83 | $10.54 | $10.68 | $10.54 | 199,664 |
| 2022-06-16 | $10.79 | $10.81 | $10.53 | $10.60 | $10.46 | 329,212 |
| 2022-06-15 | $11.16 | $11.16 | $10.76 | $10.91 | $10.77 | 290,979 |
| 2022-06-14 | $11.11 | $11.22 | $10.77 | $10.95 | $10.81 | 335,937 |
| 2022-06-13 | $11.50 | $11.50 | $11.19 | $11.22 | $11.00 | 409,154 |
| 2022-06-10 | $11.78 | $11.82 | $11.60 | $11.69 | $11.46 | 171,236 |
| 2022-06-09 | $12.02 | $12.05 | $11.83 | $11.86 | $11.63 | 223,364 |
| 2022-06-08 | $12.14 | $12.20 | $11.90 | $12.03 | $11.79 | 267,014 |
| 2022-06-07 | $12.18 | $12.27 | $12.09 | $12.17 | $11.93 | 199,605 |
| 2022-06-06 | $12.48 | $12.48 | $12.02 | $12.15 | $11.91 | 278,031 |
| 2022-06-03 | $12.45 | $12.53 | $12.36 | $12.48 | $12.24 | 240,535 |
| 2022-06-02 | $12.39 | $12.65 | $12.33 | $12.53 | $12.28 | 351,658 |
| 2022-06-01 | $12.39 | $12.55 | $12.28 | $12.39 | $12.15 | 361,546 |
| 2022-05-31 | $12.25 | $12.25 | $12.02 | $12.21 | $11.97 | 456,352 |
| 2022-05-27 | $12.01 | $12.25 | $11.90 | $12.22 | $11.98 | 743,097 |
| 2022-05-26 | $11.41 | $11.80 | $11.40 | $11.80 | $11.57 | 806,776 |
| 2022-05-25 | $11.04 | $11.50 | $11.01 | $11.40 | $11.18 | 917,416 |
| 2022-05-24 | $10.77 | $11.05 | $10.77 | $10.93 | $10.72 | 426,330 |
| 2022-05-23 | $10.68 | $10.94 | $10.61 | $10.76 | $10.55 | 377,366 |
| 2022-05-20 | $10.65 | $10.76 | $10.57 | $10.59 | $10.38 | 231,388 |
| 2022-05-19 | $10.58 | $10.64 | $10.45 | $10.57 | $10.36 | 461,083 |
| 2022-05-18 | $10.80 | $10.80 | $10.44 | $10.56 | $10.35 | 319,543 |
| 2022-05-17 | $10.95 | $10.99 | $10.69 | $10.73 | $10.52 | 377,116 |
| 2022-05-16 | $11.15 | $11.15 | $10.93 | $10.99 | $10.77 | 159,343 |
| 2022-05-13 | $11.06 | $11.21 | $10.90 | $11.14 | $10.92 | 313,129 |
| 2022-05-12 | $11.10 | $11.26 | $10.88 | $11.02 | $10.80 | 246,893 |
| 2022-05-11 | $11.14 | $11.32 | $11.05 | $11.21 | $10.91 | 387,926 |
| 2022-05-10 | $11.31 | $11.64 | $10.91 | $11.15 | $10.86 | 379,917 |
| 2022-05-09 | $11.54 | $11.59 | $11.20 | $11.24 | $10.94 | 287,498 |
| 2022-05-06 | $11.31 | $11.78 | $11.30 | $11.62 | $11.31 | 219,658 |
| 2022-05-05 | $11.54 | $11.63 | $11.27 | $11.44 | $11.14 | 218,573 |
| 2022-05-04 | $11.55 | $11.81 | $11.34 | $11.62 | $11.31 | 180,143 |
| 2022-05-03 | $11.30 | $11.50 | $11.25 | $11.50 | $11.20 | 192,282 |
| 2022-05-02 | $11.46 | $11.49 | $11.09 | $11.26 | $10.96 | 345,236 |
| 2022-04-29 | $11.65 | $11.75 | $11.40 | $11.47 | $11.17 | 237,672 |
| 2022-04-28 | $11.75 | $11.89 | $11.45 | $11.73 | $11.42 | 307,876 |
| 2022-04-27 | $11.82 | $11.87 | $11.63 | $11.71 | $11.40 | 188,005 |
| 2022-04-26 | $11.91 | $12.12 | $11.65 | $11.90 | $11.59 | 379,563 |
| 2022-04-25 | $11.85 | $12.16 | $11.66 | $11.94 | $11.63 | 251,313 |
| 2022-04-22 | $12.20 | $12.21 | $11.72 | $11.80 | $11.49 | 393,882 |
| 2022-04-21 | $12.31 | $12.35 | $11.91 | $12.21 | $11.89 | 256,663 |
| 2022-04-20 | $12.09 | $12.29 | $12.06 | $12.25 | $11.93 | 211,043 |
| 2022-04-19 | $12.11 | $12.20 | $11.97 | $12.09 | $11.77 | 233,781 |
| 2022-04-18 | $12.41 | $12.46 | $11.97 | $12.30 | $11.98 | 297,899 |
| 2022-04-14 | $12.34 | $12.38 | $12.16 | $12.36 | $12.03 | 183,215 |
| 2022-04-13 | $12.37 | $12.63 | $12.34 | $12.42 | $12.09 | 183,537 |
| 2022-04-12 | $12.51 | $12.59 | $12.35 | $12.44 | $12.04 | 191,288 |
| 2022-04-11 | $12.46 | $12.61 | $12.35 | $12.48 | $12.08 | 319,286 |
| 2022-04-08 | $12.75 | $12.84 | $12.59 | $12.63 | $12.22 | 287,307 |
| 2022-04-07 | $13.01 | $13.13 | $12.82 | $12.86 | $12.44 | 183,719 |
| 2022-04-06 | $13.10 | $13.26 | $12.95 | $13.06 | $12.64 | 175,577 |
| 2022-04-05 | $13.21 | $13.50 | $13.05 | $13.16 | $12.73 | 280,845 |
| 2022-04-04 | $13.26 | $13.38 | $13.20 | $13.33 | $12.90 | 111,356 |
| 2022-04-01 | $13.11 | $13.28 | $13.03 | $13.23 | $12.80 | 129,486 |
| 2022-03-31 | $13.09 | $13.24 | $13.01 | $13.11 | $12.69 | 281,224 |
| 2022-03-30 | $13.00 | $13.19 | $13.00 | $13.07 | $12.65 | 327,495 |
| 2022-03-29 | $12.96 | $13.45 | $12.68 | $13.06 | $12.64 | 297,085 |
| 2022-03-28 | $13.24 | $13.25 | $12.85 | $12.95 | $12.53 | 218,752 |
| 2022-03-25 | $13.20 | $13.34 | $13.15 | $13.20 | $12.77 | 232,604 |
| 2022-03-24 | $13.25 | $13.44 | $13.21 | $13.21 | $12.78 | 79,834 |
| 2022-03-23 | $13.29 | $13.51 | $13.20 | $13.34 | $12.91 | 155,265 |
| 2022-03-22 | $13.21 | $13.60 | $13.10 | $13.43 | $13.00 | 234,470 |
| 2022-03-21 | $13.83 | $13.83 | $13.18 | $13.31 | $12.88 | 281,697 |
| 2022-03-18 | $13.64 | $13.88 | $13.64 | $13.83 | $13.38 | 64,933 |
| 2022-03-17 | $13.64 | $13.84 | $13.58 | $13.60 | $13.16 | 188,011 |
| 2022-03-16 | $13.83 | $14.10 | $13.64 | $13.67 | $13.23 | 163,744 |
| 2022-03-15 | $13.82 | $14.04 | $13.67 | $14.01 | $13.56 | 194,116 |
| 2022-03-14 | $14.11 | $14.49 | $13.93 | $14.08 | $13.63 | 132,921 |
| 2022-03-11 | $14.32 | $14.59 | $14.23 | $14.23 | $13.70 | 115,640 |
| 2022-03-10 | $14.75 | $14.75 | $14.02 | $14.30 | $13.76 | 130,050 |
| 2022-03-09 | $14.81 | $14.92 | $14.57 | $14.80 | $14.24 | 108,152 |
| 2022-03-08 | $14.38 | $14.99 | $14.23 | $14.81 | $14.25 | 296,972 |
| 2022-03-07 | $14.35 | $14.38 | $14.25 | $14.38 | $13.84 | 98,201 |
| 2022-03-04 | $14.27 | $14.40 | $14.13 | $14.36 | $13.82 | 164,223 |
| 2022-03-03 | $14.39 | $14.39 | $14.13 | $14.29 | $13.75 | 106,350 |
| 2022-03-02 | $14.37 | $14.40 | $14.25 | $14.40 | $13.86 | 177,031 |
| 2022-03-01 | $14.23 | $14.40 | $14.17 | $14.39 | $13.85 | 183,988 |
| 2022-02-28 | $14.06 | $14.24 | $14.01 | $14.12 | $13.59 | 160,185 |
| 2022-02-25 | $13.81 | $14.16 | $13.81 | $14.06 | $13.53 | 129,177 |
| 2022-02-24 | $13.57 | $13.89 | $13.57 | $13.82 | $13.30 | 243,839 |
| 2022-02-23 | $13.80 | $13.98 | $13.66 | $13.77 | $13.25 | 155,619 |
| 2022-02-22 | $13.98 | $13.98 | $13.70 | $13.78 | $13.26 | 207,573 |
| 2022-02-18 | $14.06 | $14.06 | $13.85 | $13.92 | $13.40 | 205,977 |
| 2022-02-17 | $13.91 | $14.13 | $13.91 | $14.01 | $13.48 | 201,092 |
| 2022-02-16 | $13.64 | $13.88 | $13.59 | $13.85 | $13.33 | 224,731 |
| 2022-02-15 | $13.74 | $13.78 | $13.59 | $13.67 | $13.16 | 460,688 |
| 2022-02-14 | $13.93 | $13.97 | $13.72 | $13.83 | $13.31 | 369,577 |
| 2022-02-11 | $14.25 | $14.38 | $13.95 | $14.07 | $13.47 | 289,327 |
| 2022-02-10 | $14.34 | $14.42 | $14.14 | $14.29 | $13.68 | 291,774 |
| 2022-02-09 | $14.44 | $14.53 | $14.31 | $14.40 | $13.78 | 167,015 |
| 2022-02-08 | $14.45 | $14.58 | $14.37 | $14.43 | $13.81 | 240,375 |
| 2022-02-07 | $14.55 | $14.66 | $14.35 | $14.48 | $13.86 | 239,114 |
| 2022-02-04 | $14.82 | $14.87 | $14.47 | $14.57 | $13.95 | 274,663 |
| 2022-02-03 | $14.86 | $14.89 | $14.65 | $14.86 | $14.22 | 148,920 |
| 2022-02-02 | $15.17 | $15.27 | $14.71 | $14.91 | $14.27 | 328,731 |
| 2022-02-01 | $15.15 | $15.39 | $15.09 | $15.14 | $14.49 | 636,156 |
| 2022-01-31 | $15.02 | $15.24 | $15.00 | $15.14 | $14.49 | 74,035 |
| 2022-01-28 | $15.10 | $15.23 | $14.90 | $15.00 | $14.36 | 139,789 |
| 2022-01-27 | $15.02 | $15.20 | $14.96 | $15.13 | $14.48 | 152,341 |
| 2022-01-26 | $15.10 | $15.25 | $14.96 | $15.00 | $14.36 | 223,587 |
| 2022-01-25 | $15.21 | $15.67 | $15.01 | $15.06 | $14.41 | 318,929 |
| 2022-01-24 | $15.43 | $15.54 | $15.17 | $15.27 | $14.62 | 308,151 |
| 2022-01-21 | $15.30 | $15.57 | $15.30 | $15.57 | $14.90 | 348,310 |
| 2022-01-20 | $15.53 | $15.70 | $15.30 | $15.37 | $14.71 | 166,870 |
| 2022-01-19 | $15.55 | $15.68 | $15.49 | $15.51 | $14.85 | 191,178 |
| 2022-01-18 | $15.59 | $15.72 | $15.52 | $15.62 | $14.95 | 191,201 |
| 2022-01-14 | $15.81 | $15.84 | $15.64 | $15.78 | $15.10 | 188,346 |
| 2022-01-13 | $15.74 | $15.85 | $15.68 | $15.73 | $15.06 | 143,533 |
| 2022-01-12 | $15.83 | $15.88 | $15.77 | $15.83 | $15.08 | 130,343 |
| 2022-01-11 | $15.79 | $15.87 | $15.73 | $15.80 | $15.05 | 55,324 |
| 2022-01-10 | $15.81 | $15.89 | $15.66 | $15.74 | $14.99 | 70,075 |
| 2022-01-07 | $15.71 | $15.92 | $15.67 | $15.70 | $14.95 | 106,220 |
| 2022-01-06 | $15.90 | $16.13 | $15.67 | $15.74 | $14.99 | 187,955 |
| 2022-01-05 | $16.06 | $16.14 | $15.89 | $15.96 | $15.20 | 92,711 |
| 2022-01-04 | $16.43 | $16.43 | $15.92 | $16.03 | $15.27 | 124,387 |
| 2022-01-03 | $16.69 | $16.77 | $16.32 | $16.38 | $15.60 | 104,303 |
| 2021-12-31 | $16.50 | $16.64 | $16.49 | $16.64 | $15.85 | 110,194 |
| 2021-12-30 | $16.47 | $16.50 | $16.41 | $16.47 | $15.69 | 122,939 |
| 2021-12-29 | $16.28 | $16.48 | $16.21 | $16.43 | $15.65 | 261,571 |
| 2021-12-28 | $16.19 | $16.29 | $16.11 | $16.21 | $15.44 | 101,202 |
| 2021-12-27 | $16.12 | $16.19 | $16.05 | $16.17 | $15.40 | 92,276 |
| 2021-12-23 | $16.19 | $16.19 | $16.09 | $16.15 | $15.38 | 72,389 |
| 2021-12-22 | $16.14 | $16.19 | $16.11 | $16.17 | $15.40 | 45,022 |
| 2021-12-21 | $15.94 | $16.15 | $15.86 | $16.15 | $15.38 | 174,274 |
| 2021-12-20 | $15.91 | $15.95 | $15.79 | $15.91 | $15.15 | 125,358 |
| 2021-12-17 | $15.70 | $15.88 | $15.70 | $15.88 | $15.13 | 93,909 |
| 2021-12-16 | $15.79 | $15.83 | $15.65 | $15.75 | $15.00 | 110,574 |
| 2021-12-15 | $15.76 | $15.80 | $15.64 | $15.74 | $14.99 | 70,497 |
| 2021-12-14 | $15.85 | $15.87 | $15.69 | $15.73 | $14.98 | 169,811 |
| 2021-12-13 | $15.89 | $16.05 | $15.88 | $15.94 | $15.11 | 113,730 |
| 2021-12-10 | $15.83 | $15.95 | $15.81 | $15.94 | $15.11 | 100,452 |
| 2021-12-09 | $15.61 | $15.84 | $15.61 | $15.84 | $15.02 | 153,585 |
| 2021-12-08 | $15.60 | $15.67 | $15.56 | $15.65 | $14.83 | 96,370 |
| 2021-12-07 | $15.50 | $15.65 | $15.50 | $15.65 | $14.83 | 139,961 |
| 2021-12-06 | $15.59 | $15.59 | $15.43 | $15.50 | $14.69 | 116,583 |
| 2021-12-03 | $15.65 | $15.65 | $15.55 | $15.59 | $14.78 | 56,979 |
| 2021-12-02 | $15.68 | $15.68 | $15.57 | $15.61 | $14.80 | 80,475 |
| 2021-12-01 | $15.78 | $15.78 | $15.55 | $15.68 | $14.86 | 206,439 |
| 2021-11-30 | $15.64 | $15.73 | $15.60 | $15.65 | $14.83 | 99,732 |
| 2021-11-29 | $15.61 | $15.65 | $15.52 | $15.63 | $14.82 | 288,806 |
| 2021-11-26 | $15.60 | $15.65 | $15.59 | $15.62 | $14.80 | 26,233 |
| 2021-11-24 | $15.64 | $15.64 | $15.59 | $15.63 | $14.82 | 72,555 |
| 2021-11-23 | $15.60 | $15.65 | $15.54 | $15.62 | $14.81 | 90,229 |
| 2021-11-22 | $15.62 | $15.73 | $15.50 | $15.57 | $14.76 | 110,290 |
| 2021-11-19 | $15.71 | $15.81 | $15.57 | $15.60 | $14.79 | 120,244 |
| 2021-11-18 | $15.68 | $15.76 | $15.62 | $15.69 | $14.87 | 149,067 |
| 2021-11-17 | $15.77 | $15.77 | $15.64 | $15.69 | $14.87 | 102,216 |
| 2021-11-16 | $15.76 | $15.78 | $15.71 | $15.76 | $14.94 | 86,225 |
| 2021-11-15 | $15.89 | $15.93 | $15.69 | $15.73 | $14.91 | 154,384 |
| 2021-11-12 | $15.83 | $15.84 | $15.73 | $15.83 | $15.01 | 114,166 |
| 2021-11-11 | $15.93 | $15.97 | $15.88 | $15.91 | $15.01 | 100,683 |
| 2021-11-10 | $15.93 | $16.01 | $15.85 | $15.91 | $15.01 | 304,533 |
| 2021-11-09 | $15.83 | $15.97 | $15.76 | $15.93 | $15.03 | 250,828 |
| 2021-11-08 | $15.93 | $15.99 | $15.75 | $15.77 | $14.88 | 170,427 |
| 2021-11-05 | $15.85 | $15.93 | $15.76 | $15.93 | $15.03 | 151,828 |
| 2021-11-04 | $15.80 | $15.89 | $15.68 | $15.75 | $14.86 | 234,935 |
| 2021-11-03 | $15.75 | $15.82 | $15.70 | $15.79 | $14.90 | 64,000 |
| 2021-11-02 | $15.68 | $15.84 | $15.68 | $15.77 | $14.88 | 193,464 |
| 2021-11-01 | $15.62 | $15.78 | $15.57 | $15.71 | $14.82 | 196,189 |
| 2021-10-29 | $15.44 | $15.64 | $15.44 | $15.64 | $14.75 | 116,685 |
| 2021-10-28 | $15.36 | $15.46 | $15.36 | $15.43 | $14.56 | 89,546 |
| 2021-10-27 | $15.45 | $15.56 | $15.28 | $15.32 | $14.45 | 229,430 |
| 2021-10-26 | $15.58 | $15.58 | $15.10 | $15.40 | $14.53 | 330,799 |
| 2021-10-25 | $15.48 | $15.55 | $15.45 | $15.51 | $14.63 | 207,001 |
| 2021-10-22 | $15.55 | $15.58 | $15.47 | $15.52 | $14.64 | 285,402 |
| 2021-10-21 | $15.66 | $15.66 | $15.50 | $15.56 | $14.68 | 272,097 |
| 2021-10-20 | $15.70 | $15.74 | $15.62 | $15.65 | $14.76 | 206,121 |
| 2021-10-19 | $15.74 | $15.76 | $15.60 | $15.66 | $14.77 | 208,041 |
| 2021-10-18 | $15.73 | $15.81 | $15.69 | $15.75 | $14.86 | 140,818 |
| 2021-10-15 | $15.80 | $15.84 | $15.68 | $15.75 | $14.86 | 191,881 |
| 2021-10-14 | $16.08 | $16.14 | $15.77 | $15.79 | $14.90 | 330,110 |
| 2021-10-13 | $16.09 | $16.19 | $16.05 | $16.09 | $15.11 | 168,116 |
| 2021-10-12 | $16.04 | $16.11 | $16.01 | $16.06 | $15.08 | 115,623 |
| 2021-10-11 | $16.09 | $16.09 | $15.98 | $16.00 | $15.02 | 112,553 |
| 2021-10-08 | $15.94 | $16.03 | $15.87 | $16.03 | $15.05 | 643,751 |
| 2021-10-07 | $15.96 | $16.00 | $15.88 | $15.90 | $14.93 | 214,342 |
| 2021-10-06 | $15.95 | $16.00 | $15.88 | $15.95 | $14.97 | 93,039 |
| 2021-10-05 | $15.91 | $16.00 | $15.86 | $15.94 | $14.96 | 59,847 |
| 2021-10-04 | $15.99 | $16.02 | $15.89 | $15.91 | $14.94 | 94,494 |
| 2021-10-01 | $16.07 | $16.19 | $15.90 | $15.99 | $15.01 | 170,900 |
| 2021-09-30 | $16.06 | $16.14 | $15.94 | $16.00 | $15.02 | 458,355 |
| 2021-09-29 | $16.19 | $16.19 | $16.09 | $16.11 | $15.12 | 145,815 |
| 2021-09-28 | $15.93 | $16.17 | $15.84 | $16.13 | $15.14 | 296,651 |
| 2021-09-27 | $16.17 | $16.23 | $16.01 | $16.05 | $15.07 | 302,879 |
| 2021-09-24 | $16.17 | $16.23 | $16.05 | $16.18 | $15.19 | 364,001 |
| 2021-09-23 | $16.09 | $16.19 | $16.09 | $16.17 | $15.18 | 242,461 |
| 2021-09-22 | $16.16 | $16.23 | $16.01 | $16.08 | $15.10 | 275,495 |
| 2021-09-21 | $16.20 | $16.27 | $16.12 | $16.14 | $15.15 | 126,758 |
| 2021-09-20 | $16.13 | $16.22 | $16.11 | $16.19 | $15.20 | 211,715 |
| 2021-09-17 | $16.23 | $16.29 | $16.15 | $16.17 | $15.18 | 316,846 |
| 2021-09-16 | $16.21 | $16.26 | $16.11 | $16.25 | $15.26 | 178,830 |
| 2021-09-15 | $16.23 | $16.32 | $16.18 | $16.27 | $15.27 | 369,202 |
| 2021-09-14 | $16.33 | $16.36 | $16.22 | $16.27 | $15.27 | 246,796 |
| 2021-09-13 | $16.51 | $16.51 | $16.29 | $16.43 | $15.35 | 260,753 |
| 2021-09-10 | $16.56 | $16.58 | $16.27 | $16.42 | $15.34 | 235,658 |
| 2021-09-09 | $16.59 | $16.61 | $16.43 | $16.56 | $15.47 | 162,919 |
| 2021-09-08 | $16.43 | $16.55 | $16.38 | $16.50 | $15.42 | 158,577 |
| 2021-09-07 | $16.44 | $16.53 | $16.38 | $16.40 | $15.32 | 144,995 |
| 2021-09-03 | $16.55 | $16.62 | $16.42 | $16.48 | $15.40 | 201,468 |
| 2021-09-02 | $16.61 | $16.72 | $16.48 | $16.59 | $15.50 | 250,343 |
| 2021-09-01 | $16.64 | $16.73 | $16.51 | $16.70 | $15.60 | 170,862 |
| 2021-08-31 | $16.53 | $16.65 | $16.45 | $16.55 | $15.46 | 297,097 |
| 2021-08-30 | $16.78 | $16.85 | $16.52 | $16.54 | $15.46 | 481,579 |
| 2021-08-27 | $17.25 | $17.25 | $16.76 | $16.81 | $15.71 | 256,155 |
| 2021-08-26 | $17.27 | $17.49 | $17.07 | $17.10 | $15.98 | 128,791 |
| 2021-08-25 | $17.56 | $17.56 | $17.18 | $17.25 | $16.12 | 170,667 |
| 2021-08-24 | $17.68 | $17.68 | $17.50 | $17.56 | $16.41 | 84,155 |
| 2021-08-23 | $17.59 | $17.61 | $17.35 | $17.54 | $16.39 | 73,207 |
| 2021-08-20 | $17.48 | $17.63 | $17.37 | $17.54 | $16.39 | 35,167 |
| 2021-08-19 | $17.30 | $17.45 | $17.30 | $17.37 | $16.23 | 66,964 |
| 2021-08-18 | $17.46 | $17.59 | $17.36 | $17.44 | $16.30 | 53,441 |
| 2021-08-17 | $17.50 | $17.63 | $17.35 | $17.57 | $16.42 | 39,869 |
| 2021-08-16 | $17.31 | $17.55 | $17.31 | $17.49 | $16.34 | 53,720 |
| 2021-08-13 | $17.43 | $17.60 | $17.27 | $17.39 | $16.25 | 65,344 |
| 2021-08-12 | $17.30 | $17.45 | $17.24 | $17.37 | $16.23 | 33,984 |
| 2021-08-11 | $17.55 | $17.72 | $17.30 | $17.33 | $16.12 | 118,814 |
| 2021-08-10 | $17.65 | $17.79 | $17.31 | $17.53 | $16.31 | 137,773 |
| 2021-08-09 | $17.67 | $17.67 | $17.30 | $17.39 | $16.18 | 92,455 |
| 2021-08-06 | $17.67 | $17.67 | $17.32 | $17.41 | $16.20 | 94,679 |
| 2021-08-05 | $17.54 | $17.94 | $17.45 | $17.64 | $16.41 | 79,433 |
| 2021-08-04 | $17.33 | $17.57 | $17.30 | $17.54 | $16.32 | 96,324 |
| 2021-08-03 | $17.45 | $17.58 | $17.27 | $17.35 | $16.14 | 86,361 |
| 2021-08-02 | $17.33 | $17.70 | $17.25 | $17.40 | $16.19 | 81,420 |
| 2021-07-30 | $17.58 | $17.69 | $17.24 | $17.31 | $16.10 | 123,993 |
| 2021-07-29 | $17.71 | $17.71 | $17.31 | $17.48 | $16.26 | 94,186 |
| 2021-07-28 | $17.53 | $17.59 | $17.26 | $17.41 | $16.20 | 107,770 |
| 2021-07-27 | $17.37 | $17.61 | $17.20 | $17.30 | $16.09 | 104,047 |
| 2021-07-26 | $17.36 | $17.65 | $17.20 | $17.46 | $16.24 | 88,378 |
| 2021-07-23 | $17.36 | $17.40 | $17.20 | $17.36 | $16.15 | 31,436 |
| 2021-07-22 | $17.38 | $17.49 | $17.08 | $17.31 | $16.10 | 85,521 |
| 2021-07-21 | $17.68 | $17.68 | $17.38 | $17.38 | $16.17 | 65,838 |
| 2021-07-20 | $17.37 | $17.72 | $17.30 | $17.65 | $16.42 | 104,984 |
| 2021-07-19 | $17.27 | $17.27 | $17.00 | $17.21 | $16.01 | 89,011 |
| 2021-07-16 | $17.30 | $17.30 | $17.09 | $17.15 | $15.95 | 35,862 |
| 2021-07-15 | $17.57 | $17.57 | $17.11 | $17.18 | $15.98 | 92,487 |
| 2021-07-14 | $17.70 | $17.77 | $17.44 | $17.45 | $16.23 | 111,874 |
| 2021-07-13 | $17.21 | $17.90 | $17.07 | $17.87 | $16.55 | 116,995 |
| 2021-07-12 | $17.40 | $17.50 | $17.07 | $17.20 | $15.93 | 87,048 |
| 2021-07-09 | $17.22 | $17.46 | $17.15 | $17.20 | $15.93 | 99,521 |
| 2021-07-08 | $17.30 | $17.53 | $17.17 | $17.31 | $16.03 | 60,873 |
| 2021-07-07 | $17.19 | $17.34 | $17.17 | $17.27 | $16.00 | 82,535 |
| 2021-07-06 | $17.20 | $17.30 | $17.01 | $17.16 | $15.89 | 98,294 |
| 2021-07-02 | $17.03 | $17.19 | $17.00 | $17.16 | $15.89 | 50,413 |
| 2021-07-01 | $16.99 | $17.10 | $16.87 | $17.10 | $15.84 | 84,676 |
| 2021-06-30 | $16.82 | $17.03 | $16.80 | $16.87 | $15.63 | 94,920 |
| 2021-06-29 | $16.77 | $17.04 | $16.75 | $16.88 | $15.64 | 101,018 |
| 2021-06-28 | $17.05 | $17.15 | $16.81 | $16.81 | $15.57 | 99,929 |
| 2021-06-25 | $17.07 | $17.23 | $16.86 | $16.95 | $15.70 | 78,534 |
| 2021-06-24 | $17.03 | $17.23 | $16.92 | $17.21 | $15.94 | 113,833 |
| 2021-06-23 | $16.87 | $17.12 | $16.78 | $16.90 | $15.65 | 80,240 |
| 2021-06-22 | $17.00 | $17.15 | $16.89 | $16.94 | $15.69 | 87,608 |
| 2021-06-21 | $16.97 | $17.08 | $16.84 | $17.03 | $15.77 | 50,832 |
| 2021-06-18 | $16.99 | $17.01 | $16.83 | $16.83 | $15.59 | 41,799 |
| 2021-06-17 | $16.81 | $16.99 | $16.80 | $16.93 | $15.68 | 39,528 |
| 2021-06-16 | $16.95 | $16.96 | $16.67 | $16.79 | $15.55 | 74,020 |
| 2021-06-15 | $17.04 | $17.04 | $16.80 | $16.83 | $15.59 | 88,031 |
| 2021-06-14 | $16.71 | $17.09 | $16.62 | $17.01 | $15.76 | 73,940 |
| 2021-06-11 | $16.65 | $16.76 | $16.54 | $16.73 | $15.43 | 64,710 |
| 2021-06-10 | $16.61 | $16.77 | $16.51 | $16.62 | $15.33 | 93,739 |
| 2021-06-09 | $16.70 | $16.97 | $16.57 | $16.61 | $15.32 | 84,536 |
| 2021-06-08 | $16.82 | $16.99 | $16.68 | $16.70 | $15.40 | 72,748 |
| 2021-06-07 | $17.05 | $17.05 | $16.83 | $16.88 | $15.57 | 50,484 |
| 2021-06-04 | $16.94 | $17.10 | $16.83 | $16.88 | $15.57 | 63,483 |
| 2021-06-03 | $16.89 | $16.98 | $16.80 | $16.91 | $15.59 | 80,555 |
| 2021-06-02 | $16.85 | $16.90 | $16.76 | $16.89 | $15.57 | 79,859 |
| 2021-06-01 | $16.80 | $16.90 | $16.70 | $16.85 | $15.54 | 81,661 |
| 2021-05-28 | $16.62 | $16.67 | $16.47 | $16.67 | $15.37 | 95,159 |
| 2021-05-27 | $16.40 | $16.58 | $16.37 | $16.58 | $15.29 | 100,822 |
| 2021-05-26 | $16.35 | $16.44 | $16.33 | $16.42 | $15.14 | 58,943 |
| 2021-05-25 | $16.29 | $16.35 | $16.22 | $16.31 | $15.04 | 75,562 |
| 2021-05-24 | $16.23 | $16.33 | $16.17 | $16.25 | $14.98 | 62,208 |
| 2021-05-21 | $16.20 | $16.25 | $16.12 | $16.21 | $14.95 | 61,728 |
| 2021-05-20 | $16.44 | $16.45 | $16.07 | $16.18 | $14.92 | 296,183 |
| 2021-05-19 | $16.20 | $16.45 | $16.19 | $16.44 | $15.16 | 47,997 |
| 2021-05-18 | $16.33 | $16.45 | $16.15 | $16.18 | $14.92 | 135,962 |
| 2021-05-17 | $16.33 | $16.45 | $16.15 | $16.21 | $14.95 | 166,453 |
| 2021-05-14 | $16.37 | $16.37 | $16.22 | $16.33 | $15.06 | 32,369 |
| 2021-05-13 | $16.21 | $16.45 | $16.05 | $16.17 | $14.91 | 116,386 |
| 2021-05-12 | $16.56 | $16.77 | $16.20 | $16.32 | $14.98 | 141,994 |
| 2021-05-11 | $16.77 | $16.92 | $16.59 | $16.62 | $15.25 | 207,586 |
| 2021-05-10 | $16.75 | $16.87 | $16.64 | $16.78 | $15.40 | 123,974 |
| 2021-05-07 | $16.47 | $16.74 | $16.43 | $16.69 | $15.32 | 82,643 |
| 2021-05-06 | $16.44 | $16.73 | $16.39 | $16.47 | $15.12 | 84,126 |
| 2021-05-05 | $16.40 | $16.54 | $16.38 | $16.40 | $15.05 | 67,418 |
| 2021-05-04 | $16.67 | $16.74 | $16.37 | $16.37 | $15.02 | 98,450 |
| 2021-05-03 | $16.72 | $16.72 | $16.40 | $16.50 | $15.14 | 135,590 |
| 2021-04-30 | $16.40 | $16.65 | $16.40 | $16.60 | $15.23 | 90,999 |
| 2021-04-29 | $16.38 | $16.52 | $16.31 | $16.40 | $15.05 | 58,236 |
| 2021-04-28 | $16.32 | $16.45 | $16.23 | $16.38 | $15.03 | 139,258 |
| 2021-04-27 | $16.55 | $16.57 | $16.13 | $16.43 | $15.08 | 152,002 |
| 2021-04-26 | $16.31 | $16.76 | $16.26 | $16.43 | $15.08 | 129,028 |
| 2021-04-23 | $16.14 | $16.31 | $16.05 | $16.31 | $14.97 | 78,577 |
| 2021-04-22 | $16.16 | $16.20 | $16.04 | $16.05 | $14.73 | 124,566 |
| 2021-04-21 | $16.21 | $16.24 | $16.04 | $16.10 | $14.78 | 74,846 |
| 2021-04-20 | $16.14 | $16.26 | $16.02 | $16.07 | $14.75 | 63,300 |
| 2021-04-19 | $16.20 | $16.20 | $15.97 | $16.02 | $14.70 | 232,355 |
| 2021-04-16 | $16.21 | $16.25 | $16.07 | $16.11 | $14.79 | 69,595 |
| 2021-04-15 | $16.17 | $16.23 | $16.05 | $16.18 | $14.85 | 80,903 |
| 2021-04-14 | $16.17 | $16.24 | $16.01 | $16.19 | $14.86 | 57,308 |
| 2021-04-13 | $16.17 | $16.20 | $16.06 | $16.14 | $14.74 | 63,739 |
| 2021-04-12 | $16.20 | $16.20 | $15.97 | $16.14 | $14.74 | 88,462 |
| 2021-04-09 | $16.09 | $16.30 | $16.05 | $16.07 | $14.68 | 90,457 |
| 2021-04-08 | $16.15 | $16.25 | $16.01 | $16.24 | $14.83 | 31,998 |
| 2021-04-07 | $16.20 | $16.28 | $16.00 | $16.13 | $14.73 | 51,731 |
| 2021-04-06 | $16.10 | $16.30 | $16.10 | $16.11 | $14.72 | 83,559 |
| 2021-04-05 | $16.09 | $16.23 | $15.94 | $16.15 | $14.75 | 99,029 |
| 2021-04-01 | $16.26 | $16.26 | $15.92 | $16.05 | $14.66 | 177,561 |
| 2021-03-31 | $16.16 | $16.28 | $16.01 | $16.15 | $14.75 | 112,296 |
| 2021-03-30 | $15.90 | $16.09 | $15.75 | $16.02 | $14.63 | 98,587 |
| 2021-03-29 | $15.75 | $15.91 | $15.67 | $15.88 | $14.51 | 72,491 |
| 2021-03-26 | $15.73 | $15.85 | $15.64 | $15.70 | $14.34 | 157,102 |
| 2021-03-25 | $15.77 | $15.80 | $15.65 | $15.73 | $14.37 | 68,922 |
| 2021-03-24 | $15.84 | $16.00 | $15.64 | $15.74 | $14.38 | 107,337 |
| 2021-03-23 | $15.60 | $15.92 | $15.52 | $15.91 | $14.53 | 147,342 |
| 2021-03-22 | $15.50 | $15.72 | $15.40 | $15.69 | $14.33 | 96,900 |
| 2021-03-19 | $15.48 | $15.65 | $15.31 | $15.54 | $14.20 | 249,196 |
| 2021-03-18 | $15.75 | $15.76 | $15.43 | $15.51 | $14.17 | 286,679 |
| 2021-03-17 | $15.76 | $15.87 | $15.67 | $15.73 | $14.37 | 82,723 |
| 2021-03-16 | $15.80 | $15.91 | $15.68 | $15.76 | $14.40 | 58,919 |
| 2021-03-15 | $16.05 | $16.05 | $15.77 | $15.82 | $14.45 | 133,696 |
| 2021-03-12 | $15.94 | $16.05 | $15.69 | $15.92 | $14.54 | 144,700 |
| 2021-03-11 | $15.94 | $16.15 | $15.88 | $16.03 | $14.57 | 191,460 |
| 2021-03-10 | $15.90 | $15.95 | $15.82 | $15.91 | $14.46 | 68,323 |
| 2021-03-09 | $15.78 | $15.90 | $15.78 | $15.86 | $14.42 | 48,374 |
| 2021-03-08 | $15.94 | $15.94 | $15.73 | $15.85 | $14.41 | 93,175 |
| 2021-03-05 | $15.90 | $16.00 | $15.82 | $15.95 | $14.50 | 42,193 |
| 2021-03-04 | $16.09 | $16.12 | $15.65 | $15.92 | $14.47 | 110,179 |
| 2021-03-03 | $16.14 | $16.14 | $15.80 | $16.01 | $14.55 | 85,598 |
| 2021-03-02 | $15.94 | $16.37 | $15.90 | $16.19 | $14.72 | 111,385 |
| 2021-03-01 | $15.90 | $16.05 | $15.52 | $15.95 | $14.50 | 92,649 |
| 2021-02-26 | $15.80 | $16.13 | $15.51 | $15.60 | $14.18 | 112,672 |
| 2021-02-25 | $15.68 | $16.06 | $15.64 | $15.64 | $14.22 | 114,519 |
| 2021-02-24 | $15.85 | $16.17 | $15.53 | $15.77 | $14.34 | 202,097 |
| 2021-02-23 | $15.75 | $16.10 | $15.75 | $15.85 | $14.41 | 85,809 |
| 2021-02-22 | $16.07 | $16.38 | $15.75 | $15.77 | $14.34 | 123,392 |
| 2021-02-19 | $16.33 | $16.34 | $15.94 | $15.94 | $14.49 | 105,385 |
| 2021-02-18 | $16.24 | $16.45 | $16.15 | $16.20 | $14.73 | 108,541 |
| 2021-02-17 | $16.31 | $16.73 | $16.16 | $16.20 | $14.73 | 84,112 |
| 2021-02-16 | $16.20 | $16.40 | $16.15 | $16.20 | $14.73 | 186,623 |
| 2021-02-12 | $16.15 | $16.40 | $16.10 | $16.20 | $14.73 | 140,932 |
| 2021-02-11 | $16.20 | $16.32 | $16.12 | $16.19 | $14.72 | 101,486 |
| 2021-02-10 | $16.15 | $16.38 | $16.12 | $16.25 | $14.70 | 115,023 |
| 2021-02-09 | $16.25 | $16.25 | $16.12 | $16.15 | $14.61 | 133,303 |
| 2021-02-08 | $16.14 | $16.25 | $16.10 | $16.12 | $14.59 | 117,866 |
| 2021-02-05 | $16.14 | $16.67 | $16.14 | $16.24 | $14.69 | 110,138 |
| 2021-02-04 | $16.45 | $16.45 | $16.10 | $16.18 | $14.64 | 91,249 |
| 2021-02-03 | $16.20 | $16.50 | $15.92 | $16.47 | $14.90 | 140,165 |
| 2021-02-02 | $16.14 | $16.15 | $15.98 | $16.09 | $14.56 | 89,903 |
| 2021-02-01 | $16.10 | $16.22 | $15.94 | $16.06 | $14.53 | 141,685 |
| 2021-01-29 | $16.00 | $16.46 | $15.85 | $15.99 | $14.47 | 75,541 |
| 2021-01-28 | $15.85 | $15.99 | $15.70 | $15.90 | $14.39 | 216,566 |
| 2021-01-27 | $15.59 | $15.85 | $15.59 | $15.70 | $14.21 | 99,049 |
| 2021-01-26 | $15.60 | $15.60 | $15.48 | $15.59 | $14.11 | 145,624 |
| 2021-01-25 | $15.69 | $15.73 | $15.48 | $15.54 | $14.06 | 154,205 |
| 2021-01-22 | $15.51 | $15.65 | $15.46 | $15.60 | $14.12 | 149,526 |
| 2021-01-21 | $15.57 | $15.64 | $15.47 | $15.48 | $14.01 | 123,648 |
| 2021-01-20 | $15.50 | $15.59 | $15.45 | $15.46 | $13.99 | 116,597 |
| 2021-01-19 | $15.55 | $15.70 | $15.43 | $15.59 | $14.11 | 154,297 |
| 2021-01-15 | $15.65 | $15.75 | $15.48 | $15.55 | $14.07 | 83,403 |
| 2021-01-14 | $15.51 | $15.65 | $15.46 | $15.65 | $14.16 | 94,821 |
| 2021-01-13 | $15.61 | $15.75 | $15.35 | $15.65 | $14.09 | 119,150 |
| 2021-01-12 | $15.45 | $15.60 | $15.40 | $15.47 | $13.93 | 85,373 |
| 2021-01-11 | $15.79 | $15.79 | $15.46 | $15.50 | $13.95 | 123,174 |
| 2021-01-08 | $15.51 | $15.74 | $15.46 | $15.62 | $14.06 | 59,917 |
| 2021-01-07 | $15.45 | $15.73 | $15.40 | $15.49 | $13.95 | 113,180 |
| 2021-01-06 | $15.80 | $15.83 | $15.44 | $15.45 | $13.91 | 260,622 |
| 2021-01-05 | $15.63 | $16.00 | $15.57 | $15.57 | $14.02 | 106,300 |
| 2021-01-04 | $16.00 | $16.00 | $15.57 | $15.57 | $14.02 | 186,799 |
| 2020-12-31 | $15.88 | $16.00 | $15.65 | $15.70 | $14.14 | 105,010 |
| 2020-12-30 | $15.65 | $15.99 | $15.65 | $15.76 | $14.19 | 122,914 |
| 2020-12-29 | $15.49 | $15.89 | $15.45 | $15.78 | $14.21 | 112,142 |
| 2020-12-28 | $15.45 | $15.60 | $15.40 | $15.60 | $14.05 | 135,377 |
| 2020-12-24 | $15.37 | $15.89 | $15.30 | $15.70 | $14.14 | 26,231 |
| 2020-12-23 | $15.50 | $15.73 | $15.23 | $15.26 | $13.74 | 66,305 |
| 2020-12-22 | $15.35 | $15.50 | $15.35 | $15.47 | $13.93 | 46,001 |
| 2020-12-21 | $15.40 | $15.40 | $15.14 | $15.30 | $13.78 | 116,665 |
| 2020-12-18 | $15.41 | $15.50 | $15.24 | $15.33 | $13.80 | 95,578 |
| 2020-12-17 | $15.37 | $15.59 | $15.37 | $15.45 | $13.91 | 122,084 |
| 2020-12-16 | $15.39 | $15.51 | $15.31 | $15.37 | $13.84 | 138,148 |
| 2020-12-15 | $15.38 | $15.50 | $15.27 | $15.34 | $13.81 | 120,605 |
| 2020-12-14 | $15.25 | $15.45 | $15.16 | $15.41 | $13.88 | 99,960 |
| 2020-12-11 | $15.50 | $15.50 | $15.20 | $15.23 | $13.65 | 112,268 |
| 2020-12-10 | $15.20 | $15.41 | $15.11 | $15.39 | $13.79 | 119,522 |
| 2020-12-09 | $15.30 | $15.32 | $15.16 | $15.25 | $13.66 | 106,788 |
| 2020-12-08 | $15.18 | $15.30 | $15.12 | $15.29 | $13.70 | 220,216 |
| 2020-12-07 | $15.43 | $15.43 | $15.09 | $15.18 | $13.60 | 109,046 |
| 2020-12-04 | $15.20 | $15.29 | $15.13 | $15.22 | $13.64 | 161,371 |
| 2020-12-03 | $15.10 | $15.20 | $15.03 | $15.18 | $13.60 | 347,463 |
| 2020-12-02 | $15.05 | $15.10 | $15.00 | $15.09 | $13.52 | 160,921 |
| 2020-12-01 | $15.01 | $15.05 | $14.98 | $15.05 | $13.48 | 82,275 |
| 2020-11-30 | $14.90 | $15.01 | $14.90 | $15.00 | $13.44 | 61,783 |
| 2020-11-27 | $14.97 | $15.01 | $14.95 | $15.00 | $13.44 | 78,709 |
| 2020-11-25 | $14.95 | $14.99 | $14.85 | $14.92 | $13.37 | 80,794 |
| 2020-11-24 | $14.96 | $15.00 | $14.91 | $15.00 | $13.44 | 67,114 |
| 2020-11-23 | $15.00 | $15.00 | $14.93 | $14.97 | $13.41 | 78,064 |
| 2020-11-20 | $15.00 | $15.00 | $14.93 | $14.93 | $13.38 | 51,109 |
| 2020-11-19 | $15.00 | $15.00 | $14.98 | $14.99 | $13.43 | 49,018 |
| 2020-11-18 | $14.96 | $15.00 | $14.96 | $15.00 | $13.44 | 26,143 |
| 2020-11-17 | $14.96 | $14.99 | $14.94 | $14.96 | $13.40 | 43,900 |
| 2020-11-16 | $14.94 | $14.97 | $14.87 | $14.94 | $13.39 | 52,436 |
| 2020-11-13 | $14.95 | $15.04 | $14.94 | $14.98 | $13.42 | 91,517 |
| 2020-11-12 | $14.99 | $15.05 | $14.93 | $15.00 | $13.44 | 174,757 |
| 2020-11-11 | $15.01 | $15.01 | $14.92 | $14.93 | $13.31 | 68,265 |
| 2020-11-10 | $14.96 | $15.00 | $14.91 | $14.99 | $13.36 | 21,932 |
| 2020-11-09 | $15.00 | $15.00 | $14.88 | $14.99 | $13.36 | 48,145 |
| 2020-11-06 | $14.89 | $15.01 | $14.87 | $15.00 | $13.37 | 47,700 |
| 2020-11-05 | $14.93 | $15.00 | $14.93 | $14.95 | $13.33 | 58,188 |
| 2020-11-04 | $14.96 | $14.96 | $14.90 | $14.91 | $13.29 | 50,676 |
| 2020-11-03 | $15.00 | $15.00 | $14.87 | $14.87 | $13.26 | 54,765 |
| 2020-11-02 | $15.00 | $15.00 | $14.88 | $14.90 | $13.28 | 96,904 |
| 2020-10-30 | $15.00 | $15.00 | $14.92 | $15.00 | $13.37 | 107,345 |
| 2020-10-29 | $14.89 | $15.05 | $14.89 | $14.92 | $13.30 | 81,636 |
| 2020-10-28 | $14.97 | $15.00 | $14.89 | $14.91 | $13.29 | 113,233 |
| 2020-10-27 | $14.89 | $15.05 | $14.85 | $15.00 | $13.37 | 105,523 |
| 2020-10-26 | $14.95 | $14.96 | $14.80 | $14.84 | $13.23 | 68,364 |
| 2020-10-23 | $14.98 | $15.02 | $14.92 | $14.95 | $13.33 | 64,675 |
| 2020-10-22 | $15.03 | $15.05 | $14.93 | $14.99 | $13.36 | 74,737 |
| 2020-10-21 | $14.96 | $15.03 | $14.93 | $15.01 | $13.38 | 112,767 |
| 2020-10-20 | $14.99 | $15.00 | $14.86 | $15.00 | $13.37 | 36,295 |
| 2020-10-19 | $14.88 | $15.03 | $14.84 | $14.94 | $13.32 | 195,012 |
| 2020-10-16 | $14.99 | $14.99 | $14.80 | $14.84 | $13.23 | 54,791 |
| 2020-10-15 | $14.83 | $15.02 | $14.74 | $14.92 | $13.30 | 63,221 |
| 2020-10-14 | $15.20 | $15.20 | $14.56 | $14.86 | $13.25 | 145,734 |
| 2020-10-13 | $15.10 | $15.31 | $15.04 | $15.20 | $13.48 | 180,135 |
| 2020-10-12 | $15.07 | $15.20 | $15.00 | $15.03 | $13.33 | 70,962 |
| 2020-10-09 | $15.03 | $15.08 | $15.00 | $15.03 | $13.33 | 69,096 |
| 2020-10-08 | $15.01 | $15.05 | $15.00 | $15.00 | $13.30 | 100,400 |
| 2020-10-07 | $15.01 | $15.08 | $15.00 | $15.00 | $13.30 | 62,318 |
| 2020-10-06 | $15.00 | $15.01 | $15.00 | $15.00 | $13.30 | 46,949 |
| 2020-10-05 | $15.00 | $15.01 | $15.00 | $15.01 | $13.31 | 63,602 |
| 2020-10-02 | $15.00 | $15.02 | $15.00 | $15.00 | $13.30 | 158,911 |
| 2020-10-01 | $15.00 | $15.01 | $14.95 | $15.00 | $13.30 | 156,878 |
| 2020-09-30 | $15.04 | $15.10 | $15.00 | $15.00 | $13.30 | 67,223 |
| 2020-09-29 | $15.00 | $15.02 | $15.00 | $15.00 | $13.30 | 123,547 |
| 2020-09-28 | $15.03 | $15.07 | $15.00 | $15.00 | $13.30 | 373,836 |
| 2020-09-25 | $15.03 | $15.03 | $15.00 | $15.02 | $13.32 | 106,341 |
| 2020-09-24 | $15.00 | $15.05 | $15.00 | $15.00 | $13.30 | 63,627 |
| 2020-09-23 | $15.01 | $15.05 | $15.00 | $15.03 | $13.33 | 97,321 |
| 2020-09-22 | $15.00 | $15.02 | $15.00 | $15.00 | $13.30 | 210,655 |
| 2020-09-21 | $15.01 | $15.03 | $15.00 | $15.00 | $13.30 | 276,174 |
| 2020-09-18 | $15.02 | $15.05 | $15.00 | $15.04 | $13.34 | 190,325 |
| 2020-09-17 | $15.01 | $15.05 | $15.00 | $15.02 | $13.32 | 154,090 |
| 2020-09-16 | $15.14 | $15.14 | $15.00 | $15.03 | $13.33 | 57,570 |
| 2020-09-15 | $15.04 | $15.13 | $15.04 | $15.10 | $13.39 | 104,014 |
| 2020-09-14 | $15.04 | $15.09 | $15.01 | $15.04 | $13.34 | 69,553 |
| 2020-09-11 | $15.02 | $15.04 | $15.00 | $15.01 | $13.31 | 341,882 |
| 2020-09-10 | $15.07 | $15.07 | $15.00 | $15.03 | $13.33 | 174,353 |
| 2020-09-09 | $15.08 | $15.16 | $15.00 | $15.07 | $13.36 | 170,215 |
| 2020-09-08 | $15.01 | $15.06 | $15.00 | $15.04 | $13.34 | 72,690 |
| 2020-09-04 | $15.06 | $15.06 | $15.00 | $15.02 | $13.32 | 162,008 |
| 2020-09-03 | $15.03 | $15.07 | $15.00 | $15.00 | $13.30 | 897,335 |
| 2020-09-02 | $15.10 | $15.14 | $15.01 | $15.03 | $13.33 | 264,824 |
| 2020-09-01 | $15.17 | $15.26 | $15.07 | $15.14 | $13.43 | 126,031 |
| 2020-08-31 | $15.20 | $15.29 | $15.14 | $15.20 | $13.48 | 176,592 |
| 2020-08-28 | $15.12 | $15.23 | $15.08 | $15.22 | $13.50 | 324,847 |
| 2020-08-27 | $15.00 | $15.14 | $15.00 | $15.14 | $13.43 | 1,525,954 |
Nuveen Dynamic Municipal Opportunities Fund (NDMO) News Headlines
Recent Nuveen Dynamic Municipal Opportunities Fund (NDMO) News
Similar Companies to Nuveen Dynamic Municipal Opportunities Fund (NDMO) 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 | -- | -- | -- |