RiverNorth/DoubleLine Strategic opportunity fund Inc (OPP-P-A) Exchange: NYSE
Data as of Aug. 22, 2025
$17.38 ($0.06) 0.35%
RiverNorth/DoubleLine Strategic opportunity fund Inc - Daily Information
Click for more stock information on RiverNorth/DoubleLine Strategic opportunity fund Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.35 |
| Previous Close | $17.38 |
| High | $17.46 |
| Low | $17.33 |
| Adjusted Open | $17.35 |
| Previous Adjusted Close | $17.38 |
| Adjusted High | $17.46 |
| Adjusted Low | $17.33 |
About RiverNorth/DoubleLine Strategic opportunity fund Inc (OPP-P-A)
RiverNorth/DoubleLine Strategic opportunity fund Inc
Invest in RiverNorth/DoubleLine Strategic opportunity fund Inc (OPP-P-A)
Historical Stock Data for RiverNorth/DoubleLine Strategic opportunity fund Inc (OPP-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $17.35 | $17.46 | $17.33 | $17.38 | $17.38 | 2,869 |
| 2025-08-21 | $17.32 | $17.33 | $17.16 | $17.32 | $17.32 | 5,661 |
| 2025-08-20 | $17.23 | $17.34 | $17.15 | $17.34 | $17.34 | 3,652 |
| 2025-08-19 | $17.19 | $17.34 | $17.19 | $17.34 | $17.34 | 5,462 |
| 2025-08-18 | $17.18 | $17.25 | $17.11 | $17.25 | $17.25 | 7,449 |
| 2025-08-15 | $17.00 | $17.14 | $16.99 | $17.14 | $17.14 | 12,127 |
| 2025-08-14 | $17.20 | $17.20 | $17.01 | $17.10 | $17.10 | 5,827 |
| 2025-08-13 | $17.16 | $17.17 | $17.12 | $17.17 | $17.17 | 2,211 |
| 2025-08-12 | $17.10 | $17.16 | $17.05 | $17.16 | $17.16 | 2,563 |
| 2025-08-11 | $17.05 | $17.10 | $17.05 | $17.10 | $17.10 | 3,042 |
| 2025-08-08 | $16.99 | $17.05 | $16.99 | $17.05 | $17.05 | 10,548 |
| 2025-08-07 | $16.97 | $17.07 | $16.95 | $17.07 | $17.07 | 4,564 |
| 2025-08-06 | $17.07 | $17.08 | $16.87 | $17.05 | $17.05 | 8,833 |
| 2025-08-05 | $17.02 | $17.07 | $16.95 | $17.07 | $17.07 | 5,302 |
| 2025-08-04 | $16.94 | $17.05 | $16.94 | $17.05 | $17.05 | 1,834 |
| 2025-08-01 | $16.92 | $17.06 | $16.82 | $16.90 | $16.90 | 7,843 |
| 2025-07-31 | $17.10 | $17.10 | $16.95 | $17.03 | $16.76 | 2,585 |
| 2025-07-30 | $16.90 | $17.02 | $16.90 | $17.02 | $16.75 | 3,822 |
| 2025-07-29 | $16.88 | $17.05 | $16.88 | $17.02 | $16.75 | 10,424 |
| 2025-07-28 | $16.82 | $16.90 | $16.77 | $16.90 | $16.63 | 13,338 |
| 2025-07-25 | $16.91 | $16.93 | $16.74 | $16.89 | $16.62 | 5,623 |
| 2025-07-24 | $16.85 | $16.93 | $16.83 | $16.93 | $16.66 | 2,787 |
| 2025-07-23 | $16.95 | $16.99 | $16.90 | $16.99 | $16.72 | 2,971 |
| 2025-07-22 | $17.02 | $17.02 | $16.90 | $16.96 | $16.69 | 6,546 |
| 2025-07-21 | $16.94 | $17.20 | $16.84 | $16.97 | $16.70 | 19,566 |
| 2025-07-18 | $16.84 | $16.88 | $16.57 | $16.86 | $16.59 | 13,360 |
| 2025-07-17 | $16.72 | $16.88 | $16.66 | $16.88 | $16.61 | 11,498 |
| 2025-07-16 | $16.86 | $16.92 | $16.69 | $16.80 | $16.53 | 4,659 |
| 2025-07-15 | $16.94 | $16.97 | $16.81 | $16.90 | $16.63 | 13,069 |
| 2025-07-14 | $17.06 | $17.08 | $16.87 | $17.01 | $16.74 | 5,535 |
| 2025-07-11 | $17.04 | $17.06 | $17.00 | $17.05 | $16.78 | 6,952 |
| 2025-07-10 | $17.08 | $17.22 | $17.08 | $17.22 | $16.95 | 10,542 |
| 2025-07-09 | $17.10 | $17.14 | $17.05 | $17.10 | $16.83 | 2,289 |
| 2025-07-08 | $17.01 | $17.09 | $16.97 | $17.08 | $16.81 | 2,630 |
| 2025-07-07 | $17.12 | $17.14 | $17.00 | $17.00 | $16.73 | 4,896 |
| 2025-07-03 | $17.12 | $17.18 | $17.11 | $17.16 | $16.89 | 2,420 |
| 2025-07-02 | $17.21 | $17.23 | $17.13 | $17.20 | $16.93 | 9,986 |
| 2025-07-01 | $17.13 | $17.19 | $17.05 | $17.19 | $16.92 | 5,887 |
| 2025-06-30 | $17.03 | $17.13 | $17.03 | $17.13 | $16.86 | 2,440 |
| 2025-06-27 | $17.12 | $17.19 | $17.06 | $17.14 | $16.86 | 5,634 |
| 2025-06-26 | $17.14 | $17.28 | $17.09 | $17.14 | $16.86 | 8,131 |
| 2025-06-25 | $17.22 | $17.53 | $17.10 | $17.19 | $16.92 | 5,023 |
| 2025-06-24 | $17.10 | $17.25 | $17.04 | $17.25 | $16.98 | 7,906 |
| 2025-06-23 | $17.10 | $17.14 | $17.02 | $17.10 | $16.83 | 6,662 |
| 2025-06-20 | $17.01 | $17.25 | $17.01 | $17.24 | $16.97 | 6,675 |
| 2025-06-18 | $17.22 | $17.25 | $17.07 | $17.25 | $16.98 | 3,585 |
| 2025-06-17 | $17.17 | $17.27 | $17.03 | $17.18 | $16.91 | 11,152 |
| 2025-06-16 | $17.20 | $17.30 | $17.02 | $17.11 | $16.84 | 13,770 |
| 2025-06-13 | $17.23 | $17.37 | $17.23 | $17.37 | $17.09 | 1,479 |
| 2025-06-12 | $17.36 | $17.37 | $17.19 | $17.37 | $17.09 | 10,015 |
| 2025-06-11 | $17.14 | $17.42 | $17.14 | $17.42 | $17.14 | 3,165 |
| 2025-06-10 | $17.21 | $17.37 | $17.13 | $17.34 | $17.06 | 4,951 |
| 2025-06-09 | $17.08 | $17.32 | $17.08 | $17.32 | $17.04 | 3,789 |
| 2025-06-06 | $17.27 | $17.27 | $17.09 | $17.09 | $17.09 | 3,016 |
| 2025-06-05 | $17.15 | $17.25 | $17.11 | $17.21 | $17.21 | 3,046 |
| 2025-06-04 | $17.09 | $17.20 | $17.00 | $17.19 | $17.19 | 24,390 |
| 2025-06-03 | $17.11 | $17.19 | $16.83 | $17.00 | $17.00 | 13,748 |
| 2025-06-02 | $17.31 | $17.31 | $17.00 | $17.11 | $17.11 | 5,964 |
| 2025-05-30 | $17.54 | $17.54 | $17.14 | $17.26 | $17.26 | 4,617 |
| 2025-05-29 | $17.32 | $17.34 | $17.21 | $17.32 | $17.32 | 2,797 |
| 2025-05-28 | $17.27 | $17.40 | $17.24 | $17.38 | $17.38 | 4,793 |
| 2025-05-27 | $17.31 | $17.42 | $17.23 | $17.36 | $17.36 | 3,073 |
| 2025-05-23 | $17.11 | $17.40 | $17.05 | $17.32 | $17.32 | 7,267 |
| 2025-05-22 | $17.07 | $17.39 | $17.07 | $17.28 | $17.28 | 1,973 |
| 2025-05-21 | $17.22 | $17.54 | $17.13 | $17.27 | $17.27 | 7,375 |
| 2025-05-20 | $17.51 | $17.59 | $17.42 | $17.59 | $17.59 | 2,736 |
| 2025-05-19 | $17.42 | $17.65 | $17.42 | $17.60 | $17.60 | 2,705 |
| 2025-05-16 | $17.41 | $17.74 | $17.37 | $17.71 | $17.71 | 2,748 |
| 2025-05-15 | $17.44 | $17.62 | $17.30 | $17.62 | $17.62 | 11,593 |
| 2025-05-14 | $17.71 | $17.72 | $17.42 | $17.66 | $17.66 | 7,183 |
| 2025-05-13 | $17.74 | $17.78 | $17.47 | $17.64 | $17.64 | 4,409 |
| 2025-05-12 | $17.78 | $17.78 | $17.55 | $17.56 | $17.56 | 5,597 |
| 2025-05-09 | $17.57 | $17.67 | $17.51 | $17.67 | $17.67 | 1,525 |
| 2025-05-08 | $17.67 | $17.68 | $17.55 | $17.68 | $17.68 | 1,840 |
| 2025-05-07 | $17.56 | $17.70 | $17.53 | $17.69 | $17.69 | 1,868 |
| 2025-05-06 | $17.44 | $17.68 | $17.42 | $17.68 | $17.68 | 2,913 |
| 2025-05-05 | $17.74 | $17.74 | $17.59 | $17.73 | $17.73 | 1,624 |
| 2025-05-02 | $17.70 | $17.80 | $17.59 | $17.69 | $17.69 | 2,030 |
| 2025-05-01 | $17.76 | $17.78 | $17.42 | $17.62 | $17.62 | 3,045 |
| 2025-04-30 | $17.64 | $18.04 | $17.64 | $17.96 | $17.69 | 2,171 |
| 2025-04-29 | $17.64 | $18.09 | $17.64 | $18.09 | $17.81 | 2,583 |
| 2025-04-28 | $17.85 | $17.91 | $17.59 | $17.91 | $17.64 | 2,708 |
| 2025-04-25 | $17.61 | $17.84 | $17.61 | $17.84 | $17.84 | 1,744 |
| 2025-04-24 | $17.63 | $17.80 | $17.40 | $17.79 | $17.79 | 2,107 |
| 2025-04-23 | $17.78 | $17.84 | $17.63 | $17.84 | $17.84 | 1,877 |
| 2025-04-22 | $17.61 | $17.71 | $17.32 | $17.63 | $17.63 | 4,867 |
| 2025-04-21 | $17.34 | $17.85 | $17.30 | $17.75 | $17.75 | 3,572 |
| 2025-04-17 | $17.73 | $17.94 | $17.49 | $17.94 | $17.94 | 2,119 |
| 2025-04-16 | $17.70 | $17.77 | $17.36 | $17.55 | $17.55 | 2,629 |
| 2025-04-15 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 450 |
| 2025-04-14 | $17.62 | $17.78 | $17.41 | $17.73 | $17.73 | 6,433 |
| 2025-04-11 | $17.00 | $17.64 | $16.54 | $17.64 | $17.64 | 24,665 |
| 2025-04-10 | $17.05 | $17.54 | $16.93 | $17.52 | $17.52 | 12,617 |
| 2025-04-09 | $17.15 | $17.64 | $17.00 | $17.24 | $17.24 | 16,002 |
| 2025-04-08 | $17.58 | $17.58 | $17.32 | $17.41 | $17.41 | 4,772 |
| 2025-04-07 | $17.60 | $17.61 | $17.34 | $17.51 | $17.51 | 3,158 |
| 2025-04-04 | $18.12 | $18.14 | $17.57 | $17.75 | $17.75 | 4,511 |
| 2025-04-03 | $18.25 | $18.25 | $18.07 | $18.07 | $18.07 | 1,970 |
| 2025-04-02 | $18.23 | $18.23 | $18.02 | $18.14 | $18.14 | 4,309 |
| 2025-04-01 | $18.07 | $18.45 | $18.03 | $18.10 | $18.10 | 5,604 |
| 2025-03-31 | $18.21 | $18.38 | $18.20 | $18.20 | $18.20 | 1,484 |
| 2025-03-28 | $18.03 | $18.45 | $18.03 | $18.38 | $18.38 | 6,469 |
| 2025-03-27 | $17.98 | $18.58 | $17.92 | $17.92 | $17.92 | 7,481 |
| 2025-03-26 | $18.24 | $18.64 | $17.94 | $17.94 | $17.94 | 10,382 |
| 2025-03-25 | $18.55 | $18.55 | $18.21 | $18.42 | $18.42 | 3,957 |
| 2025-03-24 | $18.61 | $18.61 | $18.20 | $18.47 | $18.47 | 1,323 |
| 2025-03-21 | $18.63 | $18.64 | $18.41 | $18.57 | $18.57 | 7,765 |
| 2025-03-20 | $18.51 | $18.57 | $18.43 | $18.43 | $18.43 | 2,491 |
| 2025-03-19 | $18.73 | $18.73 | $18.23 | $18.43 | $18.43 | 14,847 |
| 2025-03-18 | $18.74 | $18.77 | $18.56 | $18.58 | $18.58 | 1,972 |
| 2025-03-17 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 376 |
| 2025-03-14 | $18.80 | $18.84 | $18.52 | $18.84 | $18.84 | 2,250 |
| 2025-03-13 | $19.00 | $19.00 | $18.31 | $18.52 | $18.52 | 14,339 |
| 2025-03-12 | $18.82 | $19.17 | $18.80 | $19.17 | $19.17 | 1,561 |
| 2025-03-11 | $18.80 | $19.19 | $18.80 | $18.84 | $18.84 | 4,050 |
| 2025-03-10 | $18.80 | $19.08 | $18.80 | $18.80 | $18.80 | 370 |
| 2025-03-07 | $19.10 | $19.10 | $18.81 | $18.98 | $18.98 | 1,604 |
| 2025-03-06 | $19.00 | $19.00 | $18.88 | $18.92 | $18.92 | 826 |
| 2025-03-05 | $19.10 | $19.25 | $19.10 | $19.25 | $19.25 | 4,595 |
| 2025-03-04 | $18.97 | $19.18 | $18.96 | $19.05 | $19.05 | 3,984 |
| 2025-03-03 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 206 |
| 2025-02-28 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 3 |
| 2025-02-27 | $18.85 | $18.95 | $18.85 | $18.95 | $18.95 | 413 |
| 2025-02-26 | $19.07 | $19.07 | $18.86 | $18.86 | $18.86 | 317 |
| 2025-02-25 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 327 |
| 2025-02-24 | $18.81 | $19.04 | $18.80 | $19.04 | $19.04 | 1,746 |
| 2025-02-21 | $18.80 | $18.87 | $18.80 | $18.87 | $18.87 | 1,845 |
| 2025-02-20 | $18.54 | $18.83 | $18.22 | $18.80 | $18.80 | 6,071 |
| 2025-02-19 | $18.51 | $18.87 | $18.51 | $18.83 | $18.83 | 502 |
| 2025-02-18 | $18.54 | $18.92 | $18.29 | $18.84 | $18.84 | 4,698 |
| 2025-02-14 | $18.73 | $18.92 | $18.61 | $18.81 | $18.81 | 2,893 |
| 2025-02-13 | $18.83 | $19.02 | $18.58 | $18.60 | $18.60 | 12,259 |
| 2025-02-12 | $18.92 | $18.95 | $18.18 | $18.95 | $18.95 | 3,185 |
| 2025-02-11 | $18.28 | $18.75 | $18.28 | $18.73 | $18.73 | 3,108 |
| 2025-02-10 | $18.43 | $18.73 | $18.43 | $18.73 | $18.73 | 2,264 |
| 2025-02-07 | $18.76 | $18.94 | $17.88 | $18.73 | $18.73 | 6,258 |
| 2025-02-06 | $18.57 | $18.95 | $18.27 | $18.95 | $18.95 | 4,932 |
| 2025-02-05 | $18.55 | $18.63 | $18.38 | $18.63 | $18.63 | 5,191 |
| 2025-02-04 | $18.42 | $18.71 | $18.06 | $18.51 | $18.51 | 2,369 |
| 2025-02-03 | $17.67 | $18.57 | $17.67 | $18.42 | $18.42 | 1,752 |
| 2025-01-31 | $18.72 | $18.72 | $18.66 | $18.72 | $18.45 | 1,847 |
| 2025-01-30 | $18.72 | $18.72 | $18.72 | $18.72 | $18.45 | 915 |
| 2025-01-29 | $18.77 | $18.77 | $18.69 | $18.69 | $18.42 | 253 |
| 2025-01-28 | $18.50 | $18.67 | $18.50 | $18.67 | $18.39 | 2,339 |
| 2025-01-27 | $18.79 | $18.79 | $18.42 | $18.50 | $18.23 | 452 |
| 2025-01-24 | $18.98 | $18.98 | $18.54 | $18.84 | $18.56 | 4,187 |
| 2025-01-23 | $18.52 | $18.99 | $18.16 | $18.99 | $18.71 | 5,714 |
| 2025-01-22 | $18.64 | $18.64 | $18.30 | $18.60 | $18.33 | 4,841 |
| 2025-01-21 | $18.61 | $18.61 | $18.42 | $18.60 | $18.33 | 8,418 |
| 2025-01-17 | $18.17 | $18.48 | $18.03 | $18.48 | $18.21 | 10,794 |
| 2025-01-16 | $18.13 | $18.13 | $18.05 | $18.13 | $17.87 | 713 |
| 2025-01-15 | $17.90 | $18.13 | $17.90 | $18.09 | $17.82 | 5,999 |
| 2025-01-14 | $17.87 | $17.88 | $17.79 | $17.87 | $17.61 | 2,363 |
| 2025-01-13 | $17.53 | $17.74 | $17.30 | $17.74 | $17.48 | 12,883 |
| 2025-01-10 | $17.63 | $17.63 | $17.29 | $17.56 | $17.30 | 5,357 |
| 2025-01-08 | $17.62 | $17.70 | $17.62 | $17.69 | $17.43 | 3,487 |
| 2025-01-07 | $17.65 | $17.70 | $17.43 | $17.70 | $17.44 | 15,284 |
| 2025-01-06 | $17.70 | $17.77 | $17.60 | $17.72 | $17.46 | 1,659 |
| 2025-01-03 | $17.75 | $17.89 | $17.75 | $17.89 | $17.63 | 858 |
| 2025-01-02 | $17.63 | $17.74 | $17.61 | $17.74 | $17.48 | 6,993 |
| 2024-12-31 | $17.44 | $17.52 | $17.11 | $17.51 | $17.25 | 34,421 |
| 2024-12-30 | $17.00 | $17.45 | $17.00 | $17.28 | $17.02 | 29,852 |
| 2024-12-27 | $17.20 | $17.28 | $16.89 | $17.00 | $16.75 | 23,331 |
| 2024-12-26 | $17.11 | $17.40 | $17.07 | $17.27 | $17.02 | 15,084 |
| 2024-12-24 | $17.49 | $17.49 | $17.16 | $17.24 | $16.99 | 17,839 |
| 2024-12-23 | $17.47 | $17.79 | $17.39 | $17.50 | $17.24 | 4,835 |
| 2024-12-20 | $17.41 | $17.97 | $17.33 | $17.65 | $17.65 | 17,953 |
| 2024-12-19 | $17.78 | $17.78 | $17.08 | $17.49 | $17.49 | 9,743 |
| 2024-12-18 | $17.83 | $18.06 | $17.71 | $17.90 | $17.90 | 8,014 |
| 2024-12-17 | $18.08 | $18.08 | $17.67 | $18.06 | $18.06 | 9,857 |
| 2024-12-16 | $18.00 | $18.12 | $17.87 | $18.12 | $18.12 | 6,703 |
| 2024-12-13 | $18.15 | $18.32 | $17.91 | $18.04 | $18.04 | 7,869 |
| 2024-12-12 | $18.18 | $18.39 | $18.01 | $18.15 | $18.15 | 11,948 |
| 2024-12-11 | $18.43 | $18.44 | $18.21 | $18.42 | $18.42 | 2,495 |
| 2024-12-10 | $18.34 | $18.46 | $18.20 | $18.45 | $18.45 | 5,496 |
| 2024-12-09 | $18.23 | $19.19 | $18.19 | $19.19 | $19.19 | 3,565 |
| 2024-12-06 | $18.18 | $18.37 | $18.17 | $18.34 | $18.34 | 5,580 |
| 2024-12-05 | $18.23 | $18.45 | $18.23 | $18.37 | $18.37 | 1,449 |
| 2024-12-04 | $18.30 | $18.48 | $18.25 | $18.41 | $18.41 | 6,875 |
| 2024-12-03 | $18.46 | $18.54 | $18.13 | $18.44 | $18.44 | 10,094 |
| 2024-12-02 | $18.63 | $18.74 | $18.50 | $18.59 | $18.59 | 10,059 |
| 2024-11-29 | $18.72 | $18.72 | $18.54 | $18.70 | $18.70 | 1,127 |
| 2024-11-27 | $18.74 | $18.75 | $18.57 | $18.70 | $18.70 | 1,097 |
| 2024-11-26 | $18.80 | $18.84 | $18.56 | $18.63 | $18.63 | 4,564 |
| 2024-11-25 | $18.51 | $19.00 | $18.50 | $18.85 | $18.85 | 2,906 |
| 2024-11-22 | $18.44 | $18.72 | $18.44 | $18.72 | $18.72 | 900 |
| 2024-11-21 | $18.65 | $18.67 | $18.51 | $18.66 | $18.66 | 2,479 |
| 2024-11-20 | $18.45 | $18.63 | $18.45 | $18.54 | $18.54 | 3,519 |
| 2024-11-19 | $18.59 | $18.64 | $18.47 | $18.63 | $18.63 | 3,330 |
| 2024-11-18 | $18.74 | $18.78 | $18.59 | $18.65 | $18.65 | 2,412 |
| 2024-11-15 | $18.59 | $18.71 | $18.59 | $18.71 | $18.71 | 1,435 |
| 2024-11-14 | $18.75 | $18.78 | $18.59 | $18.72 | $18.72 | 7,000 |
| 2024-11-13 | $18.77 | $18.77 | $18.59 | $18.71 | $18.71 | 3,868 |
| 2024-11-12 | $18.52 | $18.98 | $18.52 | $18.75 | $18.75 | 5,683 |
| 2024-11-11 | $19.18 | $19.21 | $18.96 | $18.96 | $18.96 | 1,056 |
| 2024-11-08 | $19.13 | $19.19 | $19.06 | $19.12 | $19.12 | 2,634 |
| 2024-11-07 | $18.87 | $19.11 | $18.87 | $19.11 | $19.11 | 1,193 |
| 2024-11-06 | $19.14 | $19.14 | $18.72 | $19.13 | $19.13 | 3,906 |
| 2024-11-05 | $19.22 | $19.22 | $19.21 | $19.21 | $19.21 | 698 |
| 2024-11-04 | $19.25 | $19.25 | $19.23 | $19.24 | $19.24 | 916 |
| 2024-11-01 | $19.09 | $19.22 | $18.92 | $19.14 | $19.14 | 3,061 |
| 2024-10-31 | $19.47 | $19.57 | $19.40 | $19.52 | $19.25 | 2,651 |
| 2024-10-30 | $19.41 | $19.41 | $19.41 | $19.41 | $19.14 | 348 |
| 2024-10-29 | $19.22 | $19.30 | $19.20 | $19.30 | $19.03 | 1,358 |
| 2024-10-28 | $19.26 | $19.43 | $19.19 | $19.38 | $19.11 | 2,800 |
| 2024-10-25 | $19.17 | $19.39 | $19.17 | $19.32 | $19.05 | 2,135 |
| 2024-10-24 | $19.61 | $19.64 | $18.87 | $19.20 | $18.92 | 14,612 |
| 2024-10-23 | $19.40 | $19.61 | $19.40 | $19.40 | $19.13 | 1,629 |
| 2024-10-22 | $19.63 | $19.63 | $19.39 | $19.52 | $19.25 | 4,835 |
| 2024-10-21 | $19.68 | $19.68 | $19.43 | $19.65 | $19.37 | 4,344 |
| 2024-10-18 | $19.73 | $19.74 | $19.73 | $19.73 | $19.45 | 1,591 |
| 2024-10-17 | $19.76 | $19.76 | $19.49 | $19.63 | $19.35 | 6,165 |
| 2024-10-16 | $19.61 | $19.89 | $19.59 | $19.67 | $19.39 | 3,795 |
| 2024-10-15 | $19.59 | $19.95 | $19.45 | $19.60 | $19.32 | 11,233 |
| 2024-10-14 | $19.44 | $19.59 | $19.40 | $19.54 | $19.27 | 3,183 |
| 2024-10-11 | $19.57 | $19.58 | $19.40 | $19.57 | $19.57 | 4,161 |
| 2024-10-10 | $19.70 | $19.72 | $19.39 | $19.58 | $19.58 | 6,097 |
| 2024-10-09 | $19.69 | $19.69 | $19.48 | $19.68 | $19.68 | 3,705 |
| 2024-10-08 | $19.38 | $19.60 | $19.38 | $19.60 | $19.60 | 3,765 |
| 2024-10-07 | $19.67 | $19.67 | $19.41 | $19.55 | $19.55 | 2,960 |
| 2024-10-04 | $19.76 | $19.82 | $19.54 | $19.68 | $19.68 | 5,250 |
| 2024-10-03 | $19.72 | $19.86 | $19.68 | $19.76 | $19.76 | 4,963 |
| 2024-10-02 | $19.74 | $19.79 | $19.64 | $19.79 | $19.79 | 3,448 |
| 2024-10-01 | $19.78 | $19.83 | $19.63 | $19.79 | $19.79 | 6,241 |
| 2024-09-30 | $19.72 | $19.78 | $19.72 | $19.75 | $19.75 | 2,677 |
| 2024-09-27 | $19.84 | $19.84 | $19.67 | $19.78 | $19.78 | 4,306 |
| 2024-09-26 | $19.90 | $19.90 | $19.64 | $19.79 | $19.79 | 9,550 |
| 2024-09-25 | $19.95 | $19.95 | $19.85 | $19.93 | $19.93 | 959 |
| 2024-09-24 | $20.02 | $20.02 | $19.94 | $19.99 | $19.99 | 3,770 |
| 2024-09-23 | $19.89 | $20.03 | $19.83 | $19.92 | $19.92 | 13,085 |
| 2024-09-20 | $19.86 | $20.01 | $19.84 | $20.01 | $20.01 | 1,120 |
| 2024-09-19 | $19.86 | $20.03 | $19.78 | $19.86 | $19.86 | 5,015 |
| 2024-09-18 | $20.11 | $20.21 | $19.85 | $19.94 | $19.94 | 3,737 |
| 2024-09-17 | $19.98 | $20.15 | $19.92 | $20.11 | $20.11 | 5,590 |
| 2024-09-16 | $19.98 | $20.00 | $19.86 | $19.98 | $19.98 | 6,198 |
| 2024-09-13 | $19.87 | $19.94 | $19.87 | $19.93 | $19.93 | 925 |
| 2024-09-12 | $19.62 | $19.85 | $19.62 | $19.82 | $19.82 | 6,988 |
| 2024-09-11 | $19.33 | $19.63 | $19.33 | $19.51 | $19.51 | 8,599 |
| 2024-09-10 | $19.31 | $19.52 | $19.31 | $19.52 | $19.52 | 5,717 |
| 2024-09-09 | $19.28 | $19.41 | $19.28 | $19.31 | $19.31 | 4,665 |
| 2024-09-06 | $19.43 | $19.47 | $19.10 | $19.29 | $19.29 | 6,267 |
| 2024-09-05 | $19.29 | $19.40 | $19.29 | $19.37 | $19.37 | 4,572 |
| 2024-09-04 | $19.25 | $19.27 | $19.17 | $19.27 | $19.27 | 2,411 |
| 2024-09-03 | $19.30 | $19.30 | $19.20 | $19.20 | $19.20 | 737 |
| 2024-08-30 | $19.27 | $19.27 | $19.22 | $19.24 | $19.24 | 1,443 |
| 2024-08-29 | $19.19 | $19.31 | $19.16 | $19.16 | $19.16 | 5,027 |
| 2024-08-28 | $19.23 | $19.32 | $19.14 | $19.16 | $19.16 | 3,734 |
| 2024-08-27 | $19.20 | $19.31 | $19.14 | $19.21 | $19.21 | 1,768 |
| 2024-08-26 | $19.29 | $19.32 | $19.10 | $19.22 | $19.22 | 3,822 |
| 2024-08-23 | $19.10 | $19.26 | $19.10 | $19.26 | $19.26 | 7,956 |
| 2024-08-22 | $19.06 | $19.10 | $19.01 | $19.10 | $19.10 | 2,345 |
| 2024-08-21 | $19.14 | $19.21 | $18.94 | $19.01 | $19.01 | 9,698 |
| 2024-08-20 | $19.17 | $19.29 | $19.01 | $19.29 | $19.29 | 4,273 |
| 2024-08-19 | $19.01 | $19.10 | $19.00 | $19.00 | $19.00 | 892 |
| 2024-08-16 | $18.91 | $19.32 | $18.88 | $19.16 | $19.16 | 1,214 |
| 2024-08-15 | $19.09 | $19.18 | $19.04 | $19.18 | $19.18 | 1,009 |
| 2024-08-14 | $19.02 | $19.18 | $18.84 | $19.18 | $19.18 | 2,961 |
| 2024-08-13 | $19.09 | $19.10 | $18.81 | $18.81 | $18.81 | 3,337 |
| 2024-08-12 | $19.08 | $19.11 | $18.78 | $18.96 | $18.96 | 4,713 |
| 2024-08-09 | $18.80 | $19.14 | $18.71 | $18.96 | $18.96 | 1,316 |
| 2024-08-08 | $19.14 | $19.19 | $18.75 | $18.84 | $18.84 | 2,095 |
| 2024-08-07 | $19.05 | $19.25 | $18.67 | $18.87 | $18.87 | 3,239 |
| 2024-08-06 | $18.13 | $19.23 | $18.13 | $18.80 | $18.80 | 4,545 |
| 2024-08-05 | $18.54 | $19.12 | $18.43 | $18.62 | $18.62 | 3,168 |
| 2024-08-02 | $19.19 | $19.19 | $18.85 | $18.85 | $18.85 | 5,727 |
| 2024-08-01 | $19.05 | $19.31 | $18.77 | $19.12 | $19.12 | 4,051 |
| 2024-07-31 | $19.16 | $19.31 | $19.14 | $19.31 | $19.04 | 1,444 |
| 2024-07-30 | $19.13 | $19.31 | $19.13 | $19.31 | $19.04 | 1,222 |
| 2024-07-29 | $19.23 | $19.29 | $19.17 | $19.29 | $19.02 | 1,375 |
| 2024-07-26 | $19.32 | $19.36 | $19.07 | $19.07 | $18.80 | 1,081 |
| 2024-07-25 | $18.84 | $19.38 | $18.84 | $19.25 | $18.98 | 2,225 |
| 2024-07-24 | $19.39 | $19.39 | $18.94 | $19.15 | $18.88 | 859 |
| 2024-07-23 | $19.18 | $19.18 | $19.18 | $19.18 | $18.91 | 723 |
| 2024-07-22 | $19.08 | $19.41 | $19.08 | $19.22 | $18.94 | 4,314 |
| 2024-07-19 | $19.17 | $19.34 | $19.06 | $19.06 | $18.79 | 645 |
| 2024-07-18 | $19.04 | $19.40 | $19.04 | $19.40 | $19.12 | 3,754 |
| 2024-07-17 | $18.80 | $19.10 | $18.78 | $19.10 | $18.83 | 2,659 |
| 2024-07-16 | $18.99 | $19.12 | $18.85 | $18.94 | $18.67 | 2,454 |
| 2024-07-15 | $18.78 | $18.94 | $18.78 | $18.91 | $18.64 | 4,086 |
| 2024-07-12 | $18.99 | $18.99 | $18.76 | $18.88 | $18.61 | 2,118 |
| 2024-07-11 | $18.66 | $18.96 | $18.56 | $18.95 | $18.69 | 9,193 |
| 2024-07-10 | $18.67 | $18.67 | $18.47 | $18.65 | $18.39 | 1,801 |
| 2024-07-09 | $18.67 | $18.67 | $18.67 | $18.67 | $18.40 | 217 |
| 2024-07-08 | $18.52 | $18.60 | $18.52 | $18.60 | $18.33 | 287 |
| 2024-07-05 | $18.41 | $18.67 | $18.41 | $18.56 | $18.30 | 2,391 |
| 2024-07-03 | $18.65 | $18.74 | $18.65 | $18.74 | $18.48 | 1,270 |
| 2024-07-02 | $18.68 | $18.75 | $18.67 | $18.67 | $18.41 | 5,298 |
| 2024-07-01 | $18.53 | $18.75 | $18.53 | $18.75 | $18.49 | 1,509 |
| 2024-06-28 | $18.73 | $18.80 | $18.72 | $18.80 | $18.53 | 1,979 |
| 2024-06-27 | $18.75 | $18.85 | $18.49 | $18.54 | $18.28 | 3,420 |
| 2024-06-26 | $18.59 | $18.59 | $18.59 | $18.59 | $18.33 | 103 |
| 2024-06-25 | $18.63 | $18.63 | $18.59 | $18.59 | $18.33 | 1,907 |
| 2024-06-24 | $18.79 | $18.83 | $18.79 | $18.83 | $18.57 | 877 |
| 2024-06-21 | $18.75 | $18.75 | $18.75 | $18.75 | $18.49 | 75 |
| 2024-06-20 | $19.00 | $19.00 | $18.56 | $18.75 | $18.49 | 11,054 |
| 2024-06-18 | $18.98 | $18.98 | $18.95 | $18.97 | $18.70 | 807 |
| 2024-06-17 | $18.91 | $18.93 | $18.75 | $18.93 | $18.66 | 1,336 |
| 2024-06-14 | $18.96 | $18.96 | $18.46 | $18.75 | $18.49 | 3,100 |
| 2024-06-13 | $18.70 | $18.82 | $18.63 | $18.82 | $18.55 | 1,246 |
| 2024-06-12 | $18.66 | $18.85 | $18.56 | $18.77 | $18.51 | 2,325 |
| 2024-06-11 | $18.62 | $18.99 | $18.60 | $18.70 | $18.44 | 7,125 |
| 2024-06-10 | $18.73 | $18.76 | $18.73 | $18.75 | $18.49 | 871 |
| 2024-06-07 | $18.77 | $18.77 | $18.66 | $18.73 | $18.47 | 1,368 |
| 2024-06-06 | $18.75 | $18.75 | $18.54 | $18.54 | $18.28 | 439 |
| 2024-06-05 | $18.70 | $18.91 | $18.45 | $18.65 | $18.38 | 2,070 |
| 2024-06-04 | $18.58 | $18.61 | $18.31 | $18.50 | $18.24 | 3,630 |
| 2024-06-03 | $18.75 | $18.93 | $18.75 | $18.87 | $18.60 | 700 |
| 2024-05-31 | $18.41 | $18.49 | $18.31 | $18.42 | $18.16 | 3,854 |
| 2024-05-30 | $18.35 | $18.50 | $18.30 | $18.50 | $18.24 | 1,434 |
| 2024-05-29 | $18.47 | $18.47 | $18.20 | $18.30 | $18.04 | 1,114 |
| 2024-05-28 | $18.46 | $18.46 | $18.33 | $18.36 | $18.10 | 3,973 |
| 2024-05-24 | $18.34 | $18.47 | $18.34 | $18.40 | $18.14 | 1,072 |
| 2024-05-23 | $18.63 | $18.63 | $18.15 | $18.15 | $17.89 | 3,785 |
| 2024-05-22 | $18.92 | $18.98 | $18.50 | $18.50 | $18.24 | 4,149 |
| 2024-05-21 | $18.90 | $18.91 | $18.73 | $18.76 | $18.50 | 4,150 |
| 2024-05-20 | $18.89 | $19.01 | $18.73 | $19.01 | $18.74 | 1,638 |
| 2024-05-17 | $18.70 | $18.70 | $18.70 | $18.70 | $18.44 | 0 |
| 2024-05-16 | $18.97 | $18.97 | $18.60 | $18.70 | $18.44 | 4,205 |
| 2024-05-15 | $18.63 | $18.85 | $18.63 | $18.85 | $18.58 | 994 |
| 2024-05-14 | $18.68 | $18.93 | $18.68 | $18.73 | $18.47 | 2,125 |
| 2024-05-13 | $18.80 | $18.83 | $18.74 | $18.74 | $18.47 | 5,330 |
| 2024-05-10 | $18.71 | $18.80 | $18.65 | $18.65 | $18.39 | 1,614 |
| 2024-05-09 | $18.85 | $18.94 | $18.61 | $18.89 | $18.62 | 12,070 |
| 2024-05-08 | $18.84 | $19.09 | $18.53 | $18.68 | $18.42 | 4,027 |
| 2024-05-07 | $18.80 | $18.84 | $18.66 | $18.84 | $18.58 | 2,381 |
| 2024-05-06 | $18.90 | $18.90 | $18.64 | $18.64 | $18.37 | 3,950 |
| 2024-05-03 | $18.62 | $18.93 | $18.45 | $18.61 | $18.35 | 13,004 |
| 2024-05-02 | $18.69 | $18.89 | $18.52 | $18.52 | $18.26 | 3,281 |
| 2024-05-01 | $19.03 | $19.16 | $18.83 | $18.95 | $18.68 | 2,219 |
| 2024-04-30 | $19.14 | $19.17 | $19.12 | $19.16 | $18.62 | 2,892 |
| 2024-04-29 | $19.13 | $19.27 | $19.11 | $19.23 | $18.69 | 1,666 |
| 2024-04-26 | $19.26 | $19.35 | $19.13 | $19.29 | $18.75 | 1,391 |
| 2024-04-25 | $19.01 | $19.22 | $19.01 | $19.22 | $18.68 | 4,202 |
| 2024-04-24 | $19.29 | $19.34 | $19.25 | $19.28 | $18.74 | 5,466 |
| 2024-04-23 | $19.18 | $19.31 | $18.92 | $19.30 | $18.76 | 6,021 |
| 2024-04-22 | $18.93 | $19.02 | $18.92 | $18.99 | $18.45 | 5,211 |
| 2024-04-19 | $18.85 | $18.92 | $18.83 | $18.87 | $18.34 | 3,459 |
| 2024-04-18 | $18.97 | $18.98 | $18.81 | $18.83 | $18.30 | 2,155 |
| 2024-04-17 | $18.86 | $18.99 | $18.79 | $18.89 | $18.36 | 4,487 |
| 2024-04-16 | $18.82 | $18.94 | $18.51 | $18.78 | $18.25 | 6,210 |
| 2024-04-15 | $18.82 | $19.00 | $18.80 | $18.84 | $18.31 | 5,876 |
| 2024-04-12 | $18.99 | $19.14 | $18.94 | $19.00 | $18.47 | 5,434 |
| 2024-04-11 | $18.92 | $19.05 | $18.75 | $18.95 | $18.42 | 11,470 |
| 2024-04-10 | $18.73 | $18.98 | $18.70 | $18.82 | $18.29 | 5,455 |
| 2024-04-09 | $19.00 | $19.02 | $18.79 | $19.01 | $18.48 | 8,618 |
| 2024-04-08 | $19.04 | $19.05 | $18.75 | $18.77 | $18.25 | 4,298 |
| 2024-04-05 | $19.01 | $19.14 | $19.01 | $19.07 | $18.53 | 4,819 |
| 2024-04-04 | $18.93 | $19.10 | $18.80 | $18.80 | $18.27 | 6,278 |
| 2024-04-03 | $18.48 | $18.86 | $18.48 | $18.78 | $18.25 | 1,600 |
| 2024-04-02 | $18.86 | $18.86 | $18.56 | $18.79 | $18.26 | 10,967 |
| 2024-04-01 | $18.64 | $18.99 | $18.64 | $18.99 | $18.46 | 6,634 |
| 2024-03-28 | $19.00 | $19.06 | $18.99 | $19.01 | $18.47 | 1,750 |
| 2024-03-27 | $19.01 | $19.01 | $18.92 | $19.00 | $18.46 | 1,415 |
| 2024-03-26 | $19.04 | $19.04 | $19.01 | $19.01 | $18.48 | 746 |
| 2024-03-25 | $19.03 | $19.14 | $19.03 | $19.07 | $18.53 | 3,645 |
| 2024-03-22 | $19.01 | $19.11 | $18.96 | $19.02 | $18.49 | 4,150 |
| 2024-03-21 | $19.08 | $19.41 | $18.83 | $19.14 | $18.60 | 15,808 |
| 2024-03-20 | $18.73 | $19.23 | $18.72 | $19.23 | $18.68 | 5,445 |
| 2024-03-19 | $18.70 | $19.01 | $18.69 | $18.82 | $18.29 | 5,410 |
| 2024-03-18 | $18.82 | $19.01 | $18.66 | $18.87 | $18.34 | 5,032 |
| 2024-03-15 | $18.83 | $18.86 | $18.64 | $18.84 | $18.31 | 6,200 |
| 2024-03-14 | $18.63 | $18.88 | $18.63 | $18.63 | $18.11 | 7,550 |
| 2024-03-13 | $18.65 | $18.88 | $18.65 | $18.75 | $18.22 | 6,869 |
| 2024-03-12 | $18.60 | $18.69 | $18.60 | $18.69 | $18.16 | 9,378 |
| 2024-03-11 | $18.64 | $18.64 | $18.53 | $18.60 | $18.08 | 3,184 |
| 2024-03-08 | $18.40 | $18.80 | $18.40 | $18.45 | $17.93 | 7,580 |
| 2024-03-07 | $18.54 | $18.70 | $18.54 | $18.58 | $18.06 | 3,770 |
| 2024-03-06 | $18.47 | $18.48 | $18.40 | $18.47 | $17.95 | 4,430 |
| 2024-03-05 | $18.36 | $18.50 | $18.24 | $18.45 | $17.93 | 3,735 |
| 2024-03-04 | $18.52 | $18.53 | $18.23 | $18.52 | $18.00 | 7,291 |
| 2024-03-01 | $18.29 | $18.48 | $18.29 | $18.46 | $17.94 | 1,974 |
| 2024-02-29 | $18.49 | $18.49 | $18.15 | $18.44 | $17.92 | 3,304 |
| 2024-02-28 | $18.34 | $18.43 | $18.24 | $18.35 | $17.83 | 5,316 |
| 2024-02-27 | $18.52 | $18.52 | $18.41 | $18.50 | $17.98 | 1,565 |
| 2024-02-26 | $18.50 | $18.52 | $18.42 | $18.50 | $17.98 | 1,091 |
| 2024-02-23 | $18.19 | $18.43 | $18.10 | $18.42 | $17.90 | 5,399 |
| 2024-02-22 | $18.26 | $18.37 | $18.26 | $18.37 | $17.85 | 2,574 |
| 2024-02-21 | $18.33 | $18.33 | $18.24 | $18.24 | $17.73 | 800 |
| 2024-02-20 | $18.41 | $18.41 | $18.25 | $18.25 | $17.74 | 2,304 |
| 2024-02-16 | $18.32 | $18.32 | $18.24 | $18.24 | $17.72 | 2,239 |
| 2024-02-15 | $18.42 | $18.42 | $18.20 | $18.31 | $17.80 | 1,940 |
| 2024-02-14 | $18.17 | $18.32 | $18.17 | $18.32 | $17.80 | 677 |
| 2024-02-13 | $18.23 | $18.23 | $18.05 | $18.18 | $17.67 | 2,618 |
| 2024-02-12 | $18.19 | $18.36 | $18.19 | $18.32 | $17.80 | 1,944 |
| 2024-02-09 | $18.00 | $18.19 | $18.00 | $18.19 | $17.68 | 2,597 |
| 2024-02-08 | $18.08 | $18.08 | $17.94 | $18.05 | $17.54 | 11,032 |
| 2024-02-07 | $18.18 | $18.18 | $18.10 | $18.10 | $17.59 | 2,290 |
| 2024-02-06 | $18.06 | $18.15 | $18.05 | $18.10 | $17.60 | 3,428 |
| 2024-02-05 | $18.11 | $18.11 | $17.95 | $18.07 | $17.56 | 2,580 |
| 2024-02-02 | $18.13 | $18.16 | $18.13 | $18.16 | $17.65 | 728 |
| 2024-02-01 | $18.23 | $18.23 | $17.90 | $18.12 | $17.61 | 5,364 |
| 2024-01-31 | $18.28 | $18.37 | $18.28 | $18.33 | $17.55 | 4,203 |
| 2024-01-30 | $18.36 | $18.43 | $18.30 | $18.36 | $17.58 | 2,963 |
| 2024-01-29 | $18.35 | $18.37 | $18.35 | $18.35 | $17.57 | 2,295 |
| 2024-01-26 | $18.23 | $18.27 | $18.23 | $18.27 | $17.49 | 1,636 |
| 2024-01-25 | $18.25 | $18.27 | $18.16 | $18.25 | $17.47 | 2,184 |
| 2024-01-24 | $18.17 | $18.20 | $18.13 | $18.20 | $17.43 | 504 |
| 2024-01-23 | $18.20 | $18.20 | $18.04 | $18.17 | $17.40 | 2,084 |
| 2024-01-22 | $18.14 | $18.22 | $18.13 | $18.21 | $17.43 | 2,009 |
| 2024-01-19 | $18.02 | $18.03 | $17.94 | $18.03 | $17.26 | 4,711 |
| 2024-01-18 | $18.03 | $18.04 | $17.94 | $17.94 | $17.18 | 1,443 |
| 2024-01-17 | $18.08 | $18.09 | $17.99 | $18.03 | $17.26 | 4,299 |
| 2024-01-16 | $18.15 | $18.15 | $18.02 | $18.12 | $17.35 | 6,769 |
| 2024-01-12 | $18.14 | $18.19 | $18.14 | $18.17 | $18.17 | 2,873 |
| 2024-01-11 | $18.12 | $18.19 | $18.12 | $18.13 | $18.13 | 3,993 |
| 2024-01-10 | $18.15 | $18.15 | $18.08 | $18.12 | $18.12 | 2,184 |
| 2024-01-09 | $18.14 | $18.19 | $18.06 | $18.11 | $18.11 | 4,483 |
| 2024-01-08 | $18.18 | $18.18 | $18.13 | $18.13 | $18.13 | 4,062 |
| 2024-01-05 | $18.08 | $18.09 | $18.00 | $18.06 | $18.06 | 2,426 |
| 2024-01-04 | $18.18 | $18.19 | $18.05 | $18.05 | $18.05 | 3,180 |
| 2024-01-03 | $18.12 | $18.12 | $18.10 | $18.10 | $18.10 | 1,989 |
| 2024-01-02 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 5 |
| 2023-12-29 | $18.16 | $18.16 | $18.11 | $18.11 | $18.11 | 1,964 |
| 2023-12-28 | $18.14 | $18.16 | $18.11 | $18.16 | $18.16 | 3,172 |
| 2023-12-27 | $18.15 | $18.20 | $18.01 | $18.11 | $18.11 | 6,807 |
| 2023-12-26 | $18.10 | $18.30 | $18.09 | $18.15 | $18.15 | 4,614 |
| 2023-12-22 | $18.13 | $18.30 | $18.00 | $18.11 | $18.11 | 4,896 |
| 2023-12-21 | $18.19 | $18.20 | $18.00 | $18.17 | $18.17 | 7,590 |
| 2023-12-20 | $18.21 | $18.25 | $18.10 | $18.10 | $18.10 | 7,693 |
| 2023-12-19 | $18.06 | $18.23 | $18.03 | $18.23 | $18.23 | 5,984 |
| 2023-12-18 | $18.25 | $18.28 | $17.96 | $18.03 | $18.03 | 2,357 |
| 2023-12-15 | $18.28 | $18.28 | $18.27 | $18.27 | $18.27 | 801 |
| 2023-12-14 | $18.19 | $18.28 | $18.10 | $18.28 | $18.28 | 4,499 |
| 2023-12-13 | $17.86 | $17.99 | $17.86 | $17.88 | $17.88 | 4,257 |
| 2023-12-12 | $17.95 | $17.95 | $17.73 | $17.78 | $17.78 | 3,128 |
| 2023-12-11 | $17.80 | $17.86 | $17.72 | $17.76 | $17.76 | 3,729 |
| 2023-12-08 | $17.85 | $18.00 | $17.85 | $17.92 | $17.92 | 17,190 |
| 2023-12-07 | $17.87 | $17.99 | $17.77 | $17.85 | $17.85 | 8,021 |
| 2023-12-06 | $17.84 | $17.84 | $17.76 | $17.81 | $17.81 | 1,717 |
| 2023-12-05 | $17.70 | $17.79 | $17.66 | $17.69 | $17.69 | 5,023 |
| 2023-12-04 | $17.66 | $17.67 | $17.52 | $17.64 | $17.64 | 2,827 |
| 2023-12-01 | $17.44 | $17.75 | $17.41 | $17.66 | $17.66 | 4,103 |
| 2023-11-30 | $17.56 | $17.56 | $17.41 | $17.42 | $17.42 | 4,911 |
| 2023-11-29 | $17.40 | $17.55 | $17.34 | $17.41 | $17.41 | 13,506 |
| 2023-11-28 | $17.34 | $17.34 | $17.29 | $17.29 | $17.29 | 4,010 |
| 2023-11-27 | $17.31 | $17.35 | $17.29 | $17.34 | $17.34 | 4,382 |
| 2023-11-24 | $17.29 | $17.38 | $17.29 | $17.38 | $17.38 | 759 |
| 2023-11-22 | $17.36 | $17.41 | $17.30 | $17.33 | $17.33 | 11,573 |
| 2023-11-21 | $17.27 | $17.35 | $17.25 | $17.33 | $17.33 | 3,524 |
| 2023-11-20 | $17.48 | $17.50 | $17.21 | $17.36 | $17.36 | 11,857 |
| 2023-11-17 | $17.58 | $17.58 | $17.39 | $17.45 | $17.45 | 4,147 |
| 2023-11-16 | $17.32 | $17.60 | $17.30 | $17.60 | $17.60 | 4,803 |
| 2023-11-15 | $17.31 | $17.35 | $17.31 | $17.33 | $17.33 | 1,779 |
| 2023-11-14 | $17.31 | $17.40 | $17.31 | $17.39 | $17.39 | 6,494 |
| 2023-11-13 | $17.29 | $17.34 | $17.20 | $17.22 | $17.22 | 3,531 |
| 2023-11-10 | $17.20 | $17.30 | $17.19 | $17.20 | $17.20 | 5,873 |
| 2023-11-09 | $17.46 | $17.46 | $17.26 | $17.35 | $17.35 | 2,696 |
| 2023-11-08 | $17.22 | $17.40 | $17.21 | $17.40 | $17.40 | 5,557 |
| 2023-11-07 | $17.50 | $17.50 | $17.20 | $17.21 | $17.21 | 1,011 |
| 2023-11-06 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 140 |
| 2023-11-03 | $17.25 | $17.41 | $17.16 | $17.31 | $17.31 | 10,266 |
| 2023-11-02 | $17.14 | $17.20 | $17.00 | $17.11 | $17.11 | 17,006 |
| 2023-11-01 | $16.94 | $17.56 | $16.77 | $16.95 | $16.95 | 18,144 |
| 2023-10-31 | $17.07 | $17.07 | $17.05 | $17.07 | $16.80 | 7,294 |
| 2023-10-30 | $16.81 | $17.17 | $16.75 | $17.03 | $16.76 | 6,894 |
| 2023-10-27 | $17.06 | $17.08 | $16.94 | $16.98 | $16.98 | 6,207 |
| 2023-10-26 | $16.90 | $17.20 | $16.84 | $16.99 | $16.99 | 8,344 |
| 2023-10-25 | $16.89 | $16.95 | $16.89 | $16.95 | $16.95 | 2,246 |
| 2023-10-24 | $16.92 | $17.06 | $16.79 | $16.95 | $16.95 | 5,957 |
| 2023-10-23 | $17.09 | $17.09 | $16.86 | $17.08 | $17.08 | 1,843 |
| 2023-10-20 | $16.97 | $16.98 | $16.77 | $16.92 | $16.92 | 9,837 |
| 2023-10-19 | $17.01 | $17.10 | $16.98 | $16.98 | $16.98 | 3,821 |
| 2023-10-18 | $17.02 | $17.04 | $17.00 | $17.04 | $17.04 | 2,397 |
| 2023-10-17 | $17.10 | $17.11 | $17.05 | $17.08 | $17.08 | 2,999 |
| 2023-10-16 | $17.24 | $17.25 | $17.15 | $17.15 | $17.15 | 2,200 |
| 2023-10-13 | $17.30 | $17.30 | $17.12 | $17.20 | $17.20 | 1,287 |
| 2023-10-12 | $17.32 | $17.32 | $17.32 | $17.32 | $17.32 | 6 |
| 2023-10-11 | $17.33 | $17.36 | $17.02 | $17.32 | $17.32 | 5,129 |
| 2023-10-10 | $17.30 | $17.34 | $17.20 | $17.20 | $17.20 | 2,916 |
| 2023-10-09 | $17.28 | $17.28 | $17.22 | $17.27 | $17.27 | 1,864 |
| 2023-10-06 | $17.02 | $17.24 | $17.02 | $17.20 | $17.20 | 3,630 |
| 2023-10-05 | $17.12 | $17.20 | $17.04 | $17.20 | $17.20 | 3,060 |
| 2023-10-04 | $17.33 | $17.34 | $17.07 | $17.14 | $17.14 | 11,031 |
| 2023-10-03 | $17.47 | $17.47 | $17.02 | $17.28 | $17.28 | 8,476 |
| 2023-10-02 | $17.52 | $17.52 | $17.48 | $17.48 | $17.48 | 748 |
| 2023-09-29 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2023-09-28 | $17.70 | $17.71 | $17.62 | $17.70 | $17.70 | 6,322 |
| 2023-09-27 | $17.74 | $17.84 | $17.69 | $17.70 | $17.70 | 7,340 |
| 2023-09-26 | $17.89 | $17.97 | $17.83 | $17.83 | $17.83 | 2,019 |
| 2023-09-25 | $18.10 | $18.10 | $17.92 | $17.95 | $17.95 | 5,798 |
| 2023-09-22 | $18.10 | $18.34 | $18.10 | $18.16 | $18.16 | 4,436 |
| 2023-09-21 | $18.07 | $18.30 | $18.07 | $18.10 | $18.10 | 1,800 |
| 2023-09-20 | $18.30 | $18.34 | $18.20 | $18.20 | $18.20 | 1,286 |
| 2023-09-19 | $18.09 | $18.32 | $18.02 | $18.32 | $18.32 | 3,988 |
| 2023-09-18 | $18.23 | $18.25 | $18.21 | $18.22 | $18.22 | 1,693 |
| 2023-09-15 | $18.28 | $18.34 | $18.18 | $18.22 | $18.22 | 4,847 |
| 2023-09-14 | $18.27 | $18.44 | $18.27 | $18.39 | $18.39 | 1,989 |
| 2023-09-13 | $18.47 | $18.48 | $18.21 | $18.48 | $18.48 | 5,057 |
| 2023-09-12 | $18.39 | $18.47 | $18.31 | $18.47 | $18.47 | 4,547 |
| 2023-09-11 | $18.20 | $18.31 | $18.20 | $18.31 | $18.31 | 1,546 |
| 2023-09-08 | $18.44 | $18.44 | $18.43 | $18.43 | $18.43 | 735 |
| 2023-09-07 | $18.26 | $18.31 | $18.26 | $18.31 | $18.31 | 2,326 |
| 2023-09-06 | $18.31 | $18.40 | $18.30 | $18.31 | $18.31 | 1,783 |
| 2023-09-05 | $18.25 | $18.47 | $18.21 | $18.35 | $18.35 | 5,684 |
| 2023-09-01 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 0 |
| 2023-08-31 | $18.27 | $18.44 | $18.27 | $18.43 | $18.43 | 2,618 |
| 2023-08-30 | $18.18 | $18.47 | $18.18 | $18.47 | $18.47 | 884 |
| 2023-08-29 | $18.21 | $18.59 | $18.21 | $18.49 | $18.49 | 6,807 |
| 2023-08-28 | $18.29 | $18.45 | $18.08 | $18.26 | $18.26 | 6,959 |
| 2023-08-25 | $18.41 | $18.41 | $18.30 | $18.30 | $18.30 | 3,877 |
| 2023-08-24 | $18.55 | $18.55 | $18.32 | $18.55 | $18.55 | 2,979 |
| 2023-08-23 | $18.11 | $18.59 | $18.11 | $18.59 | $18.59 | 2,709 |
| 2023-08-22 | $18.51 | $18.51 | $18.48 | $18.48 | $18.48 | 368 |
| 2023-08-21 | $18.37 | $18.59 | $18.37 | $18.46 | $18.46 | 3,142 |
| 2023-08-18 | $18.27 | $18.38 | $18.27 | $18.38 | $18.38 | 1,988 |
| 2023-08-17 | $18.17 | $18.38 | $18.15 | $18.28 | $18.28 | 3,156 |
| 2023-08-16 | $18.26 | $18.45 | $18.26 | $18.31 | $18.31 | 2,240 |
| 2023-08-15 | $18.50 | $18.50 | $18.32 | $18.47 | $18.47 | 3,662 |
| 2023-08-14 | $18.50 | $18.58 | $18.46 | $18.46 | $18.46 | 4,912 |
| 2023-08-11 | $18.59 | $18.59 | $18.59 | $18.59 | $18.59 | 301 |
| 2023-08-10 | $18.51 | $18.51 | $18.50 | $18.50 | $18.50 | 1,123 |
| 2023-08-09 | $18.52 | $18.76 | $18.52 | $18.76 | $18.76 | 1,199 |
| 2023-08-08 | $18.90 | $18.90 | $18.51 | $18.51 | $18.51 | 864 |
| 2023-08-07 | $18.53 | $18.67 | $18.52 | $18.60 | $18.60 | 1,490 |
| 2023-08-04 | $18.78 | $18.82 | $18.35 | $18.67 | $18.67 | 4,515 |
| 2023-08-03 | $18.24 | $18.87 | $18.13 | $18.87 | $18.87 | 12,185 |
| 2023-08-02 | $18.42 | $18.52 | $18.23 | $18.23 | $18.23 | 3,617 |
| 2023-08-01 | $18.59 | $18.67 | $18.31 | $18.42 | $18.42 | 2,638 |
| 2023-07-31 | $18.50 | $19.10 | $18.50 | $19.10 | $18.82 | 10,779 |
| 2023-07-28 | $18.50 | $19.20 | $18.46 | $18.72 | $18.45 | 15,006 |
| 2023-07-27 | $18.55 | $18.55 | $18.41 | $18.49 | $18.22 | 1,385 |
| 2023-07-26 | $18.54 | $18.54 | $18.46 | $18.50 | $18.23 | 5,181 |
| 2023-07-25 | $18.50 | $18.54 | $18.50 | $18.54 | $18.27 | 670 |
| 2023-07-24 | $18.54 | $18.54 | $18.54 | $18.54 | $18.27 | 140 |
| 2023-07-21 | $18.52 | $18.52 | $18.40 | $18.40 | $18.13 | 2,137 |
| 2023-07-20 | $18.49 | $18.52 | $18.45 | $18.52 | $18.25 | 2,173 |
| 2023-07-19 | $18.50 | $18.52 | $18.47 | $18.47 | $18.20 | 3,368 |
| 2023-07-18 | $18.44 | $18.50 | $18.44 | $18.50 | $18.23 | 1,463 |
| 2023-07-17 | $18.46 | $18.51 | $18.30 | $18.51 | $18.24 | 2,762 |
| 2023-07-14 | $18.42 | $18.50 | $18.42 | $18.46 | $18.19 | 3,256 |
| 2023-07-13 | $18.31 | $18.59 | $18.31 | $18.45 | $18.18 | 1,175 |
| 2023-07-12 | $18.35 | $18.46 | $18.32 | $18.43 | $18.16 | 4,035 |
| 2023-07-11 | $18.29 | $18.38 | $18.29 | $18.31 | $18.04 | 2,786 |
| 2023-07-10 | $18.23 | $18.36 | $18.23 | $18.33 | $18.06 | 4,100 |
| 2023-07-07 | $18.14 | $18.19 | $18.11 | $18.19 | $17.93 | 634 |
| 2023-07-06 | $18.27 | $18.27 | $18.00 | $18.13 | $17.86 | 5,882 |
| 2023-07-05 | $18.30 | $18.35 | $18.30 | $18.31 | $18.04 | 2,401 |
| 2023-07-03 | $18.17 | $18.39 | $18.16 | $18.29 | $18.02 | 2,312 |
| 2023-06-30 | $18.29 | $18.34 | $18.09 | $18.23 | $18.23 | 4,215 |
| 2023-06-29 | $18.49 | $18.49 | $18.21 | $18.29 | $18.29 | 2,117 |
| 2023-06-28 | $18.62 | $18.69 | $18.31 | $18.46 | $18.46 | 12,892 |
| 2023-06-27 | $18.50 | $18.70 | $18.50 | $18.69 | $18.69 | 1,640 |
| 2023-06-26 | $18.32 | $18.50 | $18.32 | $18.50 | $18.50 | 3,618 |
| 2023-06-23 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 200 |
| 2023-06-22 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 1 |
| 2023-06-21 | $18.30 | $18.50 | $18.30 | $18.47 | $18.47 | 1,515 |
| 2023-06-20 | $18.27 | $18.49 | $18.27 | $18.49 | $18.49 | 2,522 |
| 2023-06-16 | $18.39 | $18.40 | $18.30 | $18.30 | $18.30 | 1,246 |
| 2023-06-15 | $18.24 | $18.42 | $18.24 | $18.42 | $18.42 | 1,268 |
| 2023-06-14 | $18.42 | $18.42 | $18.21 | $18.41 | $18.41 | 2,455 |
| 2023-06-13 | $18.34 | $18.39 | $18.15 | $18.39 | $18.39 | 1,584 |
| 2023-06-12 | $18.49 | $18.49 | $18.17 | $18.34 | $18.34 | 4,203 |
| 2023-06-09 | $18.25 | $18.45 | $18.25 | $18.45 | $18.45 | 4,278 |
| 2023-06-08 | $18.46 | $18.57 | $18.40 | $18.50 | $18.50 | 4,306 |
| 2023-06-07 | $18.37 | $18.54 | $18.31 | $18.52 | $18.52 | 2,662 |
| 2023-06-06 | $18.35 | $18.40 | $18.35 | $18.40 | $18.40 | 4,869 |
| 2023-06-05 | $18.21 | $18.39 | $18.21 | $18.38 | $18.38 | 1,475 |
| 2023-06-02 | $18.11 | $18.36 | $18.11 | $18.36 | $18.36 | 1,921 |
| 2023-06-01 | $18.19 | $18.25 | $18.16 | $18.17 | $18.17 | 1,941 |
| 2023-05-31 | $18.20 | $18.26 | $18.10 | $18.26 | $18.26 | 1,949 |
| 2023-05-30 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 100 |
| 2023-05-26 | $18.27 | $18.27 | $18.19 | $18.19 | $18.19 | 696 |
| 2023-05-25 | $18.27 | $18.27 | $18.10 | $18.24 | $18.24 | 1,750 |
| 2023-05-24 | $18.40 | $18.40 | $18.20 | $18.40 | $18.40 | 1,247 |
| 2023-05-23 | $18.31 | $18.38 | $18.23 | $18.35 | $18.35 | 1,437 |
| 2023-05-22 | $18.35 | $18.40 | $18.35 | $18.35 | $18.35 | 2,496 |
| 2023-05-19 | $18.61 | $18.83 | $18.35 | $18.40 | $18.40 | 1,919 |
| 2023-05-18 | $18.40 | $18.68 | $18.20 | $18.31 | $18.31 | 8,068 |
| 2023-05-17 | $18.37 | $18.77 | $18.36 | $18.57 | $18.57 | 2,399 |
| 2023-05-16 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 106 |
| 2023-05-15 | $18.60 | $18.60 | $18.37 | $18.40 | $18.40 | 1,929 |
| 2023-05-12 | $18.40 | $18.60 | $18.20 | $18.60 | $18.60 | 2,558 |
| 2023-05-11 | $18.45 | $18.45 | $18.08 | $18.21 | $18.21 | 5,981 |
| 2023-05-10 | $18.35 | $18.35 | $18.10 | $18.20 | $18.20 | 3,045 |
| 2023-05-09 | $18.12 | $18.40 | $18.08 | $18.40 | $18.40 | 3,206 |
| 2023-05-08 | $18.13 | $18.28 | $17.99 | $18.25 | $18.25 | 3,173 |
| 2023-05-05 | $18.26 | $18.26 | $18.00 | $18.10 | $18.10 | 3,056 |
| 2023-05-04 | $18.22 | $18.22 | $18.22 | $18.22 | $18.22 | 122 |
| 2023-05-03 | $18.41 | $18.41 | $18.40 | $18.40 | $18.40 | 1,826 |
| 2023-05-02 | $18.77 | $18.87 | $18.31 | $18.31 | $18.31 | 7,404 |
| 2023-05-01 | $18.77 | $18.87 | $18.49 | $18.68 | $18.68 | 3,657 |
| 2023-04-28 | $19.41 | $19.41 | $18.75 | $18.84 | $18.57 | 3,340 |
| 2023-04-27 | $18.63 | $19.50 | $18.60 | $19.50 | $19.22 | 4,309 |
| 2023-04-26 | $18.38 | $18.56 | $18.38 | $18.49 | $18.49 | 3,668 |
| 2023-04-25 | $18.92 | $18.99 | $18.50 | $18.62 | $18.62 | 8,581 |
| 2023-04-24 | $18.75 | $19.07 | $18.50 | $18.94 | $18.94 | 6,953 |
| 2023-04-21 | $18.60 | $18.74 | $18.54 | $18.74 | $18.74 | 3,660 |
| 2023-04-20 | $18.60 | $18.60 | $18.55 | $18.57 | $18.57 | 1,360 |
| 2023-04-19 | $18.58 | $18.73 | $18.36 | $18.60 | $18.60 | 11,131 |
| 2023-04-18 | $18.65 | $18.65 | $18.40 | $18.48 | $18.48 | 2,481 |
| 2023-04-17 | $18.57 | $18.60 | $18.44 | $18.60 | $18.60 | 1,868 |
| 2023-04-14 | $18.55 | $18.78 | $18.55 | $18.67 | $18.67 | 5,320 |
| 2023-04-13 | $18.55 | $18.81 | $18.55 | $18.69 | $18.69 | 5,927 |
| 2023-04-12 | $18.33 | $18.61 | $18.26 | $18.55 | $18.55 | 4,824 |
| 2023-04-11 | $18.36 | $18.36 | $18.31 | $18.33 | $18.33 | 2,550 |
| 2023-04-10 | $18.24 | $18.30 | $18.10 | $18.23 | $18.23 | 4,070 |
| 2023-04-06 | $17.98 | $18.22 | $17.92 | $18.12 | $18.12 | 7,879 |
| 2023-04-05 | $18.09 | $18.15 | $17.88 | $17.97 | $17.97 | 7,986 |
| 2023-04-04 | $18.10 | $18.18 | $18.00 | $18.15 | $18.15 | 2,939 |
| 2023-04-03 | $18.19 | $18.55 | $18.05 | $18.20 | $18.20 | 5,646 |
| 2023-03-31 | $18.21 | $18.40 | $18.15 | $18.30 | $18.30 | 2,318 |
| 2023-03-30 | $17.87 | $18.20 | $17.86 | $18.20 | $18.20 | 6,717 |
| 2023-03-29 | $17.96 | $18.36 | $17.84 | $18.00 | $18.00 | 9,560 |
| 2023-03-28 | $18.10 | $18.10 | $17.96 | $18.02 | $18.02 | 380 |
| 2023-03-27 | $17.99 | $18.09 | $17.86 | $17.96 | $17.96 | 2,344 |
| 2023-03-24 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 650 |
| 2023-03-23 | $17.89 | $17.99 | $17.52 | $17.87 | $17.87 | 4,671 |
| 2023-03-22 | $17.99 | $18.05 | $17.87 | $18.05 | $18.05 | 5,349 |
| 2023-03-21 | $18.10 | $18.10 | $17.80 | $17.92 | $17.92 | 1,298 |
| 2023-03-20 | $18.05 | $18.33 | $17.94 | $17.94 | $17.94 | 7,188 |
| 2023-03-17 | $18.00 | $18.05 | $17.54 | $18.05 | $18.05 | 9,365 |
| 2023-03-16 | $17.98 | $18.05 | $17.95 | $18.05 | $18.05 | 2,497 |
| 2023-03-15 | $17.89 | $17.99 | $17.78 | $17.95 | $17.95 | 6,545 |
| 2023-03-14 | $18.08 | $18.08 | $17.81 | $18.07 | $18.07 | 12,944 |
| 2023-03-13 | $18.04 | $18.06 | $18.04 | $18.06 | $18.06 | 575 |
| 2023-03-10 | $17.98 | $18.08 | $17.97 | $18.04 | $18.04 | 2,925 |
| 2023-03-09 | $17.96 | $18.05 | $17.89 | $18.00 | $18.00 | 17,738 |
| 2023-03-08 | $17.94 | $18.08 | $17.94 | $18.08 | $18.08 | 1,912 |
| 2023-03-07 | $17.87 | $17.92 | $17.75 | $17.92 | $17.92 | 1,100 |
| 2023-03-06 | $17.96 | $17.96 | $17.90 | $17.92 | $17.92 | 1,059 |
| 2023-03-03 | $17.91 | $18.09 | $17.91 | $17.95 | $17.95 | 5,220 |
| 2023-03-02 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 1,750 |
| 2023-03-01 | $18.00 | $18.06 | $17.96 | $17.98 | $17.98 | 558 |
| 2023-02-28 | $17.92 | $18.00 | $17.92 | $17.92 | $17.92 | 2,987 |
| 2023-02-27 | $18.07 | $18.07 | $17.89 | $18.07 | $18.07 | 2,778 |
| 2023-02-24 | $18.03 | $18.26 | $18.00 | $18.20 | $18.20 | 4,576 |
| 2023-02-23 | $18.20 | $18.30 | $17.81 | $18.14 | $18.14 | 6,777 |
| 2023-02-22 | $18.25 | $18.37 | $18.20 | $18.20 | $18.20 | 1,485 |
| 2023-02-21 | $18.16 | $18.16 | $17.90 | $18.15 | $18.15 | 2,965 |
| 2023-02-17 | $17.98 | $18.25 | $17.98 | $18.01 | $18.01 | 1,780 |
| 2023-02-16 | $18.25 | $18.37 | $18.06 | $18.11 | $18.11 | 4,659 |
| 2023-02-15 | $18.19 | $18.27 | $18.19 | $18.21 | $18.21 | 739 |
| 2023-02-14 | $18.33 | $18.33 | $18.29 | $18.32 | $18.32 | 3,872 |
| 2023-02-13 | $18.45 | $18.56 | $18.13 | $18.33 | $18.33 | 9,672 |
| 2023-02-10 | $18.81 | $18.81 | $18.37 | $18.45 | $18.45 | 6,367 |
| 2023-02-09 | $18.50 | $18.74 | $18.33 | $18.37 | $18.37 | 15,157 |
| 2023-02-08 | $18.37 | $18.98 | $18.37 | $18.56 | $18.56 | 5,332 |
| 2023-02-07 | $18.57 | $18.59 | $18.34 | $18.38 | $18.38 | 7,089 |
| 2023-02-06 | $18.71 | $18.98 | $18.35 | $18.40 | $18.40 | 11,782 |
| 2023-02-03 | $18.83 | $19.25 | $18.83 | $18.83 | $18.83 | 7,890 |
| 2023-02-02 | $18.82 | $19.17 | $18.77 | $18.83 | $18.83 | 14,711 |
| 2023-02-01 | $19.20 | $19.20 | $18.81 | $18.82 | $18.82 | 11,031 |
| 2023-01-31 | $19.10 | $19.20 | $19.01 | $19.18 | $18.91 | 2,439 |
| 2023-01-30 | $19.09 | $19.13 | $18.96 | $18.96 | $18.69 | 2,382 |
| 2023-01-27 | $19.16 | $19.24 | $19.16 | $19.24 | $18.97 | 639 |
| 2023-01-26 | $19.09 | $19.09 | $19.09 | $19.09 | $18.82 | 150 |
| 2023-01-25 | $19.12 | $19.32 | $19.12 | $19.20 | $18.93 | 5,477 |
| 2023-01-24 | $19.10 | $19.60 | $19.10 | $19.32 | $19.04 | 16,391 |
| 2023-01-23 | $18.95 | $18.95 | $18.95 | $18.95 | $18.68 | 50 |
| 2023-01-20 | $19.09 | $19.09 | $18.95 | $18.95 | $18.68 | 972 |
| 2023-01-19 | $18.79 | $18.84 | $18.79 | $18.84 | $18.57 | 223 |
| 2023-01-18 | $18.86 | $19.25 | $18.54 | $18.99 | $18.72 | 3,873 |
| 2023-01-17 | $19.31 | $19.31 | $18.39 | $18.56 | $18.29 | 16,326 |
| 2023-01-13 | $18.49 | $18.71 | $18.43 | $18.54 | $18.27 | 1,162 |
| 2023-01-12 | $18.21 | $18.85 | $18.20 | $18.48 | $18.22 | 5,706 |
| 2023-01-11 | $18.44 | $18.44 | $18.23 | $18.23 | $17.97 | 4,704 |
| 2023-01-10 | $18.31 | $18.44 | $18.15 | $18.28 | $18.02 | 3,342 |
| 2023-01-09 | $18.31 | $18.44 | $18.31 | $18.32 | $18.06 | 2,301 |
| 2023-01-06 | $18.31 | $18.35 | $18.16 | $18.35 | $18.09 | 4,886 |
| 2023-01-05 | $17.99 | $18.43 | $17.95 | $18.43 | $18.17 | 10,700 |
| 2023-01-04 | $18.00 | $18.44 | $18.00 | $18.43 | $18.17 | 6,758 |
| 2023-01-03 | $18.03 | $18.03 | $17.93 | $18.00 | $17.74 | 2,096 |
| 2022-12-30 | $17.85 | $18.02 | $17.80 | $18.02 | $17.76 | 5,087 |
| 2022-12-29 | $17.87 | $17.97 | $17.80 | $17.97 | $17.71 | 6,724 |
| 2022-12-28 | $17.90 | $18.05 | $17.80 | $17.80 | $17.80 | 5,756 |
| 2022-12-27 | $17.90 | $17.95 | $17.80 | $17.89 | $17.89 | 9,941 |
| 2022-12-23 | $17.89 | $17.90 | $17.80 | $17.80 | $17.80 | 2,599 |
| 2022-12-22 | $17.82 | $17.91 | $17.80 | $17.80 | $17.80 | 7,527 |
| 2022-12-21 | $17.89 | $17.93 | $17.80 | $17.82 | $17.82 | 18,709 |
| 2022-12-20 | $17.94 | $17.97 | $17.90 | $17.92 | $17.92 | 4,434 |
| 2022-12-19 | $17.96 | $17.96 | $17.80 | $17.96 | $17.96 | 5,582 |
| 2022-12-16 | $17.85 | $18.06 | $17.82 | $18.05 | $18.05 | 2,534 |
| 2022-12-15 | $17.95 | $18.03 | $17.94 | $18.03 | $18.03 | 2,540 |
| 2022-12-14 | $17.91 | $18.09 | $17.91 | $17.94 | $17.94 | 3,412 |
| 2022-12-13 | $18.01 | $18.01 | $17.90 | $17.92 | $17.92 | 14,979 |
| 2022-12-12 | $17.84 | $17.90 | $17.72 | $17.90 | $17.90 | 4,959 |
| 2022-12-09 | $17.97 | $17.97 | $17.60 | $17.76 | $17.76 | 2,651 |
| 2022-12-08 | $17.97 | $17.97 | $17.78 | $17.97 | $17.97 | 6,817 |
| 2022-12-07 | $17.75 | $17.99 | $17.75 | $17.99 | $17.99 | 8,625 |
| 2022-12-06 | $17.90 | $18.00 | $17.76 | $17.87 | $17.87 | 3,021 |
| 2022-12-05 | $18.20 | $18.20 | $17.73 | $17.92 | $17.92 | 3,130 |
| 2022-12-02 | $17.79 | $18.19 | $17.72 | $18.19 | $18.19 | 5,586 |
| 2022-12-01 | $17.54 | $17.87 | $17.43 | $17.87 | $17.87 | 18,661 |
| 2022-11-30 | $17.35 | $17.52 | $17.30 | $17.52 | $17.52 | 1,146 |
| 2022-11-29 | $17.42 | $17.42 | $17.17 | $17.35 | $17.35 | 3,811 |
| 2022-11-28 | $17.63 | $17.63 | $17.44 | $17.45 | $17.45 | 3,031 |
| 2022-11-25 | $17.45 | $17.58 | $17.40 | $17.58 | $17.58 | 5,072 |
| 2022-11-23 | $17.65 | $17.66 | $17.34 | $17.40 | $17.40 | 5,300 |
| 2022-11-22 | $17.62 | $17.62 | $17.34 | $17.54 | $17.54 | 2,151 |
| 2022-11-21 | $17.43 | $17.67 | $17.26 | $17.50 | $17.50 | 6,964 |
| 2022-11-18 | $17.42 | $17.56 | $17.42 | $17.56 | $17.56 | 1,069 |
| 2022-11-17 | $17.42 | $17.55 | $17.42 | $17.42 | $17.42 | 1,632 |
| 2022-11-16 | $17.42 | $17.63 | $17.42 | $17.51 | $17.51 | 2,501 |
| 2022-11-15 | $17.52 | $17.56 | $17.40 | $17.42 | $17.42 | 2,444 |
| 2022-11-14 | $17.80 | $17.80 | $17.33 | $17.34 | $17.34 | 3,634 |
| 2022-11-11 | $17.68 | $17.90 | $17.29 | $17.37 | $17.37 | 13,877 |
| 2022-11-10 | $17.30 | $17.75 | $17.30 | $17.55 | $17.55 | 5,550 |
| 2022-11-09 | $17.06 | $17.09 | $17.06 | $17.08 | $17.08 | 2,200 |
| 2022-11-08 | $16.85 | $17.23 | $16.85 | $17.23 | $17.23 | 4,253 |
| 2022-11-07 | $16.89 | $16.99 | $16.88 | $16.88 | $16.88 | 7,322 |
| 2022-11-04 | $16.78 | $16.89 | $16.65 | $16.89 | $16.89 | 13,737 |
| 2022-11-03 | $17.03 | $17.11 | $16.69 | $17.10 | $17.10 | 7,975 |
| 2022-11-02 | $16.87 | $17.14 | $16.87 | $17.11 | $17.11 | 1,916 |
| 2022-11-01 | $17.20 | $17.20 | $16.80 | $16.91 | $16.91 | 9,074 |
| 2022-10-31 | $17.45 | $17.60 | $17.23 | $17.41 | $17.13 | 4,418 |
| 2022-10-28 | $17.51 | $17.51 | $17.05 | $17.32 | $17.04 | 10,846 |
| 2022-10-27 | $17.40 | $17.64 | $17.40 | $17.63 | $17.35 | 3,282 |
| 2022-10-26 | $17.50 | $17.73 | $17.43 | $17.45 | $17.17 | 4,460 |
| 2022-10-25 | $17.40 | $17.69 | $17.30 | $17.30 | $17.03 | 8,006 |
| 2022-10-24 | $17.39 | $17.61 | $17.34 | $17.38 | $17.10 | 5,856 |
| 2022-10-21 | $17.51 | $17.76 | $17.30 | $17.44 | $17.16 | 6,611 |
| 2022-10-20 | $17.75 | $17.75 | $17.56 | $17.61 | $17.33 | 9,827 |
| 2022-10-19 | $17.95 | $18.02 | $17.63 | $17.90 | $17.61 | 7,832 |
| 2022-10-18 | $18.05 | $18.10 | $17.95 | $18.00 | $17.71 | 3,524 |
| 2022-10-17 | $18.20 | $18.20 | $18.00 | $18.08 | $17.79 | 2,035 |
| 2022-10-14 | $18.07 | $18.28 | $17.95 | $18.23 | $17.94 | 3,147 |
| 2022-10-13 | $18.25 | $18.27 | $18.08 | $18.24 | $17.95 | 4,058 |
| 2022-10-12 | $18.59 | $18.63 | $18.29 | $18.41 | $18.12 | 5,007 |
| 2022-10-11 | $18.50 | $18.62 | $18.45 | $18.57 | $18.27 | 6,893 |
| 2022-10-10 | $18.38 | $18.54 | $18.23 | $18.46 | $18.46 | 4,322 |
| 2022-10-07 | $18.66 | $18.70 | $18.45 | $18.45 | $18.45 | 4,136 |
| 2022-10-06 | $18.88 | $18.88 | $18.70 | $18.70 | $18.70 | 1,895 |
| 2022-10-05 | $18.84 | $18.94 | $18.80 | $18.80 | $18.80 | 2,649 |
| 2022-10-04 | $18.66 | $18.86 | $18.66 | $18.69 | $18.69 | 2,206 |
| 2022-10-03 | $18.51 | $18.96 | $18.49 | $18.66 | $18.66 | 5,931 |
| 2022-09-30 | $18.60 | $18.61 | $18.36 | $18.52 | $18.52 | 5,182 |
| 2022-09-29 | $18.79 | $18.79 | $18.60 | $18.60 | $18.60 | 2,006 |
| 2022-09-28 | $18.63 | $18.81 | $18.62 | $18.81 | $18.81 | 1,309 |
| 2022-09-27 | $18.60 | $18.64 | $18.60 | $18.63 | $18.63 | 1,672 |
| 2022-09-26 | $19.00 | $19.00 | $18.66 | $18.70 | $18.70 | 2,759 |
| 2022-09-23 | $19.05 | $19.16 | $18.70 | $18.90 | $18.90 | 2,365 |
| 2022-09-22 | $19.38 | $19.38 | $19.08 | $19.08 | $19.08 | 894 |
| 2022-09-21 | $19.11 | $19.75 | $19.04 | $19.37 | $19.37 | 3,021 |
| 2022-09-20 | $19.39 | $19.75 | $19.27 | $19.75 | $19.75 | 4,239 |
| 2022-09-19 | $19.35 | $19.72 | $19.35 | $19.62 | $19.62 | 1,859 |
| 2022-09-16 | $19.75 | $19.75 | $19.60 | $19.60 | $19.60 | 327 |
| 2022-09-15 | $19.78 | $19.78 | $19.75 | $19.75 | $19.75 | 763 |
| 2022-09-14 | $19.95 | $19.95 | $19.60 | $19.90 | $19.90 | 1,898 |
| 2022-09-13 | $19.95 | $19.95 | $19.78 | $19.94 | $19.94 | 4,337 |
| 2022-09-12 | $19.90 | $19.95 | $19.90 | $19.95 | $19.95 | 2,285 |
| 2022-09-09 | $19.60 | $19.87 | $19.48 | $19.73 | $19.73 | 6,226 |
| 2022-09-08 | $19.56 | $19.71 | $19.54 | $19.70 | $19.70 | 2,222 |
| 2022-09-07 | $19.38 | $19.74 | $19.38 | $19.74 | $19.74 | 4,623 |
| 2022-09-06 | $19.54 | $19.67 | $19.35 | $19.35 | $19.35 | 2,796 |
| 2022-09-02 | $19.74 | $19.74 | $19.35 | $19.54 | $19.54 | 2,250 |
| 2022-09-01 | $19.23 | $19.75 | $19.23 | $19.53 | $19.53 | 8,331 |
| 2022-08-31 | $19.84 | $19.93 | $19.72 | $19.91 | $19.91 | 2,476 |
| 2022-08-30 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 555 |
| 2022-08-29 | $20.22 | $20.22 | $19.85 | $19.85 | $19.85 | 8,586 |
| 2022-08-26 | $20.38 | $20.44 | $20.24 | $20.24 | $20.24 | 5,612 |
| 2022-08-25 | $20.51 | $20.56 | $20.40 | $20.48 | $20.48 | 3,473 |
| 2022-08-24 | $20.41 | $20.51 | $20.41 | $20.51 | $20.51 | 1,546 |
| 2022-08-23 | $20.49 | $20.55 | $20.46 | $20.55 | $20.55 | 3,741 |
| 2022-08-22 | $20.73 | $20.73 | $20.49 | $20.53 | $20.53 | 1,405 |
| 2022-08-19 | $20.70 | $20.81 | $20.66 | $20.66 | $20.66 | 1,754 |
| 2022-08-18 | $20.76 | $21.02 | $20.73 | $20.91 | $20.91 | 6,542 |
| 2022-08-17 | $20.97 | $21.02 | $20.87 | $20.87 | $20.87 | 5,470 |
| 2022-08-16 | $21.01 | $21.09 | $20.96 | $21.06 | $21.06 | 2,558 |
| 2022-08-15 | $20.79 | $21.25 | $20.79 | $20.91 | $20.91 | 3,187 |
| 2022-08-12 | $20.69 | $20.85 | $20.68 | $20.79 | $20.79 | 4,164 |
| 2022-08-11 | $20.77 | $20.85 | $20.61 | $20.76 | $20.76 | 3,234 |
| 2022-08-10 | $20.58 | $21.07 | $20.58 | $20.58 | $20.58 | 5,425 |
| 2022-08-09 | $20.50 | $20.69 | $20.50 | $20.50 | $20.50 | 1,959 |
| 2022-08-08 | $20.63 | $20.70 | $20.51 | $20.51 | $20.51 | 1,862 |
| 2022-08-05 | $20.70 | $20.70 | $20.28 | $20.28 | $20.28 | 3,012 |
| 2022-08-04 | $20.64 | $20.87 | $20.64 | $20.87 | $20.87 | 6,979 |
| 2022-08-03 | $20.51 | $20.57 | $20.51 | $20.57 | $20.57 | 509 |
| 2022-08-02 | $20.15 | $20.55 | $20.07 | $20.55 | $20.55 | 2,695 |
| 2022-08-01 | $20.01 | $20.27 | $20.01 | $20.19 | $20.19 | 9,515 |
| 2022-07-29 | $20.03 | $20.03 | $19.83 | $19.87 | $19.60 | 2,879 |
| 2022-07-28 | $19.70 | $19.87 | $19.70 | $19.87 | $19.60 | 4,025 |
| 2022-07-27 | $19.79 | $19.79 | $19.69 | $19.69 | $19.43 | 1,668 |
| 2022-07-26 | $19.81 | $19.81 | $19.81 | $19.81 | $19.55 | 294 |
| 2022-07-25 | $19.85 | $19.85 | $19.65 | $19.82 | $19.56 | 1,754 |
| 2022-07-22 | $20.03 | $20.03 | $19.80 | $19.87 | $19.60 | 3,172 |
| 2022-07-21 | $19.98 | $19.99 | $19.71 | $19.92 | $19.66 | 1,806 |
| 2022-07-20 | $19.60 | $19.98 | $19.60 | $19.98 | $19.71 | 6,219 |
| 2022-07-19 | $19.55 | $19.60 | $19.52 | $19.60 | $19.34 | 5,244 |
| 2022-07-18 | $19.57 | $19.57 | $19.35 | $19.47 | $19.21 | 3,340 |
| 2022-07-15 | $19.31 | $19.51 | $19.22 | $19.49 | $19.23 | 3,237 |
| 2022-07-14 | $19.14 | $19.27 | $19.13 | $19.22 | $18.96 | 2,035 |
| 2022-07-13 | $19.25 | $19.25 | $19.14 | $19.22 | $18.96 | 1,204 |
| 2022-07-12 | $18.83 | $19.39 | $18.83 | $19.22 | $18.97 | 8,403 |
| 2022-07-11 | $18.84 | $19.06 | $18.75 | $19.05 | $18.80 | 2,706 |
| 2022-07-08 | $19.03 | $19.03 | $18.91 | $18.93 | $18.68 | 1,171 |
| 2022-07-07 | $19.10 | $19.10 | $19.06 | $19.06 | $18.81 | 2,962 |
| 2022-07-06 | $19.13 | $19.15 | $19.00 | $19.04 | $18.79 | 8,763 |
| 2022-07-05 | $19.03 | $19.10 | $18.94 | $19.05 | $18.80 | 7,404 |
| 2022-07-01 | $18.92 | $19.02 | $18.83 | $18.90 | $18.65 | 7,090 |
| 2022-06-30 | $18.86 | $19.14 | $18.86 | $19.03 | $18.78 | 11,533 |
| 2022-06-29 | $19.15 | $19.15 | $18.84 | $18.95 | $18.70 | 8,507 |
| 2022-06-28 | $18.96 | $19.02 | $18.84 | $19.00 | $18.75 | 6,726 |
| 2022-06-27 | $18.84 | $19.11 | $18.84 | $18.91 | $18.66 | 2,680 |
| 2022-06-24 | $18.98 | $19.21 | $18.80 | $18.93 | $18.68 | 11,914 |
| 2022-06-23 | $18.98 | $19.24 | $18.90 | $18.98 | $18.73 | 1,568 |
| 2022-06-22 | $18.91 | $19.02 | $18.84 | $18.90 | $18.65 | 7,178 |
| 2022-06-21 | $19.02 | $19.02 | $18.61 | $18.81 | $18.56 | 2,591 |
| 2022-06-17 | $19.12 | $19.15 | $18.95 | $18.95 | $18.70 | 13,032 |
| 2022-06-16 | $19.05 | $19.09 | $18.78 | $18.90 | $18.65 | 7,371 |
| 2022-06-15 | $18.74 | $19.49 | $18.74 | $19.33 | $19.07 | 6,371 |
| 2022-06-14 | $19.15 | $19.16 | $18.66 | $18.74 | $18.49 | 14,300 |
| 2022-06-13 | $19.13 | $19.19 | $19.00 | $19.00 | $18.75 | 4,988 |
| 2022-06-10 | $19.36 | $19.52 | $19.34 | $19.50 | $19.24 | 10,499 |
| 2022-06-09 | $19.50 | $19.50 | $19.19 | $19.42 | $19.16 | 7,256 |
| 2022-06-08 | $19.54 | $19.55 | $19.44 | $19.44 | $19.18 | 7,119 |
| 2022-06-07 | $19.38 | $19.59 | $19.38 | $19.59 | $19.33 | 683 |
| 2022-06-06 | $19.46 | $19.46 | $19.41 | $19.41 | $19.15 | 2,205 |
| 2022-06-03 | $19.47 | $19.48 | $19.47 | $19.48 | $19.22 | 776 |
| 2022-06-02 | $19.51 | $19.53 | $19.50 | $19.53 | $19.27 | 1,025 |
| 2022-06-01 | $19.51 | $19.70 | $19.46 | $19.64 | $19.38 | 3,710 |
| 2022-05-31 | $19.77 | $19.77 | $19.49 | $19.50 | $19.24 | 7,479 |
| 2022-05-27 | $19.70 | $19.77 | $19.61 | $19.77 | $19.51 | 7,044 |
| 2022-05-26 | $19.14 | $20.01 | $19.14 | $19.49 | $19.23 | 3,069 |
| 2022-05-25 | $19.10 | $19.38 | $19.10 | $19.20 | $18.94 | 6,849 |
| 2022-05-24 | $18.90 | $19.10 | $18.87 | $19.01 | $18.75 | 1,073 |
| 2022-05-23 | $18.79 | $19.49 | $18.79 | $19.14 | $18.88 | 4,238 |
| 2022-05-20 | $18.94 | $19.12 | $18.72 | $18.79 | $18.54 | 11,305 |
| 2022-05-19 | $18.71 | $18.95 | $18.71 | $18.93 | $18.68 | 5,191 |
| 2022-05-18 | $19.05 | $19.05 | $18.71 | $18.75 | $18.50 | 3,328 |
| 2022-05-17 | $19.10 | $19.24 | $18.75 | $18.97 | $18.71 | 8,270 |
| 2022-05-16 | $18.62 | $19.25 | $18.62 | $19.14 | $18.88 | 7,546 |
| 2022-05-13 | $18.55 | $18.76 | $18.55 | $18.71 | $18.46 | 3,309 |
| 2022-05-12 | $18.50 | $18.63 | $18.48 | $18.55 | $18.30 | 21,767 |
| 2022-05-11 | $18.50 | $18.73 | $18.43 | $18.49 | $18.24 | 9,319 |
| 2022-05-10 | $18.57 | $18.71 | $18.42 | $18.61 | $18.36 | 6,588 |
| 2022-05-09 | $18.56 | $18.68 | $18.36 | $18.44 | $18.19 | 7,490 |
| 2022-05-06 | $18.79 | $19.09 | $18.72 | $18.77 | $18.52 | 13,286 |
| 2022-05-05 | $18.79 | $19.41 | $18.75 | $18.79 | $18.54 | 5,908 |
| 2022-05-04 | $18.47 | $18.84 | $18.42 | $18.72 | $18.47 | 1,203 |
| 2022-05-03 | $18.77 | $19.06 | $18.49 | $18.57 | $18.32 | 6,133 |
| 2022-05-02 | $19.00 | $19.00 | $18.71 | $18.77 | $18.52 | 12,197 |
| 2022-04-29 | $18.99 | $19.03 | $18.93 | $19.01 | $18.49 | 5,295 |
| 2022-04-28 | $18.96 | $19.00 | $18.79 | $19.00 | $18.48 | 9,384 |
| 2022-04-27 | $19.37 | $19.37 | $18.90 | $18.99 | $18.47 | 11,721 |
| 2022-04-26 | $19.30 | $19.33 | $19.01 | $19.22 | $18.69 | 11,936 |
| 2022-04-25 | $19.39 | $19.55 | $18.99 | $19.07 | $18.55 | 12,689 |
| 2022-04-22 | $19.44 | $19.44 | $19.44 | $19.44 | $18.91 | 2,095 |
| 2022-04-21 | $20.00 | $20.00 | $19.34 | $19.44 | $18.91 | 8,790 |
| 2022-04-20 | $19.75 | $19.86 | $19.75 | $19.86 | $19.31 | 2,704 |
| 2022-04-19 | $19.80 | $19.83 | $19.60 | $19.75 | $19.21 | 4,690 |
| 2022-04-18 | $19.76 | $19.80 | $19.68 | $19.70 | $19.16 | 7,201 |
| 2022-04-14 | $19.98 | $19.98 | $19.57 | $19.62 | $19.08 | 26,652 |
| 2022-04-13 | $20.02 | $20.02 | $19.58 | $19.94 | $19.39 | 20,355 |
| 2022-04-12 | $20.50 | $20.50 | $20.11 | $20.24 | $19.68 | 8,207 |
| 2022-04-11 | $20.53 | $20.53 | $20.31 | $20.46 | $19.89 | 4,119 |
| 2022-04-08 | $20.81 | $20.81 | $20.52 | $20.67 | $20.10 | 500 |
| 2022-04-07 | $20.61 | $20.61 | $20.58 | $20.59 | $20.02 | 891 |
| 2022-04-06 | $20.58 | $20.58 | $20.37 | $20.54 | $19.97 | 4,285 |
| 2022-04-05 | $20.85 | $20.99 | $20.65 | $20.66 | $20.09 | 15,168 |
| 2022-04-04 | $21.04 | $21.04 | $20.94 | $20.94 | $20.36 | 1,378 |
| 2022-04-01 | $21.00 | $21.06 | $20.62 | $20.85 | $20.28 | 15,816 |
| 2022-03-31 | $20.93 | $21.08 | $20.86 | $21.08 | $20.50 | 4,937 |
| 2022-03-30 | $21.01 | $21.09 | $20.95 | $20.95 | $20.37 | 1,850 |
| 2022-03-29 | $20.65 | $20.91 | $20.65 | $20.90 | $20.33 | 3,846 |
| 2022-03-28 | $20.96 | $21.00 | $20.58 | $20.58 | $20.01 | 13,641 |
| 2022-03-25 | $21.21 | $21.21 | $20.70 | $20.70 | $20.13 | 4,684 |
| 2022-03-24 | $21.26 | $21.49 | $21.03 | $21.46 | $20.87 | 5,544 |
| 2022-03-23 | $21.02 | $21.24 | $20.97 | $21.24 | $20.66 | 3,716 |
| 2022-03-22 | $21.20 | $21.32 | $20.75 | $21.32 | $20.73 | 6,797 |
| 2022-03-21 | $21.50 | $21.50 | $21.25 | $21.25 | $20.67 | 5,437 |
| 2022-03-18 | $21.40 | $21.65 | $21.40 | $21.49 | $20.89 | 8,181 |
| 2022-03-17 | $21.40 | $21.50 | $21.26 | $21.45 | $20.86 | 10,572 |
| 2022-03-16 | $21.24 | $21.50 | $21.15 | $21.25 | $20.67 | 8,998 |
| 2022-03-15 | $21.38 | $21.39 | $21.07 | $21.22 | $20.64 | 5,938 |
| 2022-03-14 | $21.83 | $21.83 | $21.23 | $21.25 | $20.67 | 9,133 |
| 2022-03-11 | $22.00 | $22.00 | $21.77 | $21.77 | $21.17 | 7,072 |
| 2022-03-10 | $21.87 | $21.90 | $21.80 | $21.85 | $21.25 | 3,598 |
| 2022-03-09 | $21.89 | $22.04 | $21.83 | $21.94 | $21.33 | 7,591 |
| 2022-03-08 | $21.93 | $21.93 | $21.76 | $21.76 | $21.16 | 4,302 |
| 2022-03-07 | $22.01 | $22.05 | $21.80 | $21.93 | $21.33 | 4,986 |
| 2022-03-04 | $22.14 | $22.14 | $22.05 | $22.05 | $21.44 | 1,364 |
| 2022-03-03 | $22.12 | $22.12 | $22.09 | $22.09 | $21.48 | 274 |
| 2022-03-02 | $22.20 | $22.20 | $21.99 | $22.10 | $21.50 | 8,755 |
| 2022-03-01 | $22.37 | $22.42 | $22.07 | $22.21 | $21.60 | 5,289 |
| 2022-02-28 | $22.33 | $22.38 | $22.21 | $22.23 | $21.62 | 2,768 |
| 2022-02-25 | $22.14 | $22.45 | $22.01 | $22.23 | $21.61 | 21,826 |
| 2022-02-24 | $22.00 | $22.00 | $21.85 | $21.99 | $21.39 | 8,793 |
| 2022-02-23 | $22.18 | $22.33 | $22.08 | $22.08 | $21.47 | 8,142 |
| 2022-02-22 | $22.24 | $22.33 | $22.17 | $22.17 | $21.56 | 5,307 |
| 2022-02-18 | $22.26 | $22.30 | $22.18 | $22.19 | $21.58 | 2,517 |
| 2022-02-17 | $22.04 | $22.41 | $22.04 | $22.25 | $21.63 | 7,731 |
| 2022-02-16 | $22.35 | $22.36 | $21.81 | $22.13 | $21.52 | 18,544 |
| 2022-02-15 | $22.67 | $22.67 | $22.40 | $22.42 | $21.80 | 3,356 |
| 2022-02-14 | $22.91 | $23.30 | $22.24 | $22.69 | $22.07 | 8,186 |
| 2022-02-11 | $23.21 | $23.36 | $22.85 | $23.05 | $22.42 | 12,204 |
| 2022-02-10 | $23.20 | $23.33 | $23.03 | $23.13 | $22.49 | 10,739 |
| 2022-02-09 | $23.16 | $23.35 | $23.16 | $23.35 | $22.71 | 2,466 |
| 2022-02-08 | $23.53 | $23.53 | $23.15 | $23.20 | $22.56 | 8,651 |
| 2022-02-07 | $23.50 | $23.54 | $23.37 | $23.44 | $22.79 | 4,263 |
| 2022-02-04 | $23.78 | $23.78 | $23.59 | $23.65 | $23.00 | 3,835 |
| 2022-02-03 | $24.02 | $24.04 | $23.87 | $23.87 | $23.21 | 2,996 |
| 2022-02-02 | $24.04 | $24.09 | $24.02 | $24.03 | $23.36 | 2,651 |
| 2022-02-01 | $23.99 | $24.07 | $23.94 | $24.04 | $23.38 | 6,798 |
| 2022-01-31 | $24.20 | $24.36 | $24.17 | $24.23 | $23.30 | 3,193 |
| 2022-01-28 | $24.16 | $24.38 | $24.00 | $24.35 | $23.41 | 6,134 |
| 2022-01-27 | $24.32 | $24.40 | $24.17 | $24.17 | $23.24 | 5,994 |
| 2022-01-26 | $24.50 | $24.50 | $24.31 | $24.31 | $23.38 | 8,889 |
| 2022-01-25 | $24.45 | $24.45 | $24.38 | $24.45 | $23.51 | 2,041 |
| 2022-01-24 | $24.41 | $24.43 | $24.32 | $24.35 | $23.42 | 2,569 |
| 2022-01-21 | $24.57 | $24.57 | $24.37 | $24.37 | $23.43 | 8,473 |
| 2022-01-20 | $24.40 | $24.58 | $24.40 | $24.47 | $23.53 | 8,451 |
| 2022-01-19 | $24.50 | $24.51 | $24.40 | $24.48 | $23.54 | 3,288 |
| 2022-01-18 | $24.54 | $24.58 | $24.42 | $24.44 | $23.50 | 12,768 |
| 2022-01-14 | $24.50 | $24.59 | $24.40 | $24.59 | $23.65 | 6,275 |
| 2022-01-13 | $24.40 | $24.65 | $24.40 | $24.50 | $23.56 | 3,985 |
| 2022-01-12 | $24.43 | $24.50 | $24.43 | $24.48 | $23.53 | 3,081 |
| 2022-01-11 | $24.45 | $24.60 | $24.45 | $24.60 | $23.65 | 4,004 |
| 2022-01-10 | $24.57 | $24.57 | $24.36 | $24.48 | $23.54 | 6,334 |
| 2022-01-07 | $24.63 | $24.64 | $24.45 | $24.51 | $23.57 | 6,477 |
| 2022-01-06 | $24.63 | $24.63 | $24.55 | $24.62 | $23.67 | 3,557 |
| 2022-01-05 | $24.64 | $24.66 | $24.43 | $24.43 | $23.49 | 6,257 |
| 2022-01-04 | $24.60 | $24.67 | $24.53 | $24.60 | $23.65 | 5,949 |
| 2022-01-03 | $24.58 | $24.75 | $24.41 | $24.45 | $23.51 | 8,885 |
| 2021-12-31 | $24.81 | $24.81 | $24.57 | $24.66 | $23.71 | 6,110 |
| 2021-12-30 | $24.79 | $24.87 | $24.72 | $24.72 | $23.77 | 9,699 |
| 2021-12-29 | $24.85 | $24.93 | $24.69 | $24.71 | $23.76 | 7,184 |
| 2021-12-28 | $24.79 | $24.91 | $24.75 | $24.85 | $23.89 | 8,185 |
| 2021-12-27 | $24.75 | $24.80 | $24.72 | $24.75 | $23.80 | 9,626 |
| 2021-12-23 | $24.80 | $24.80 | $24.70 | $24.75 | $23.80 | 8,580 |
| 2021-12-22 | $24.71 | $24.78 | $24.66 | $24.74 | $23.79 | 2,344 |
| 2021-12-21 | $24.74 | $24.80 | $24.65 | $24.80 | $23.85 | 5,676 |
| 2021-12-20 | $24.66 | $24.80 | $24.60 | $24.61 | $23.66 | 6,566 |
| 2021-12-17 | $24.50 | $24.57 | $24.48 | $24.57 | $23.63 | 2,175 |
| 2021-12-16 | $24.58 | $24.58 | $24.54 | $24.54 | $23.60 | 801 |
| 2021-12-15 | $24.59 | $24.59 | $24.49 | $24.58 | $23.63 | 3,521 |
| 2021-12-14 | $24.52 | $24.57 | $24.43 | $24.57 | $23.62 | 3,958 |
| 2021-12-13 | $24.43 | $24.52 | $24.41 | $24.47 | $23.53 | 5,840 |
| 2021-12-10 | $24.50 | $24.65 | $24.43 | $24.59 | $23.64 | 3,772 |
| 2021-12-09 | $24.39 | $24.49 | $24.34 | $24.46 | $23.51 | 16,662 |
| 2021-12-08 | $24.43 | $24.43 | $24.31 | $24.38 | $23.44 | 2,386 |
| 2021-12-07 | $24.31 | $24.50 | $24.28 | $24.39 | $23.45 | 13,897 |
| 2021-12-06 | $24.36 | $24.36 | $24.26 | $24.26 | $23.33 | 11,062 |
| 2021-12-03 | $24.31 | $24.37 | $24.26 | $24.36 | $23.42 | 2,469 |
| 2021-12-02 | $24.37 | $24.37 | $24.30 | $24.36 | $23.42 | 5,851 |
| 2021-12-01 | $24.31 | $24.31 | $24.18 | $24.31 | $23.38 | 4,523 |
| 2021-11-30 | $24.28 | $24.29 | $24.25 | $24.25 | $23.32 | 2,049 |
| 2021-11-29 | $24.35 | $24.37 | $24.23 | $24.30 | $23.37 | 13,699 |
| 2021-11-26 | $24.27 | $24.31 | $24.20 | $24.23 | $23.30 | 5,191 |
| 2021-11-24 | $24.08 | $24.56 | $24.07 | $24.28 | $23.35 | 5,418 |
| 2021-11-23 | $24.59 | $24.59 | $24.29 | $24.30 | $23.37 | 12,277 |
| 2021-11-22 | $24.55 | $24.66 | $24.55 | $24.56 | $23.61 | 9,653 |
| 2021-11-19 | $24.61 | $24.61 | $24.53 | $24.53 | $23.59 | 11,103 |
| 2021-11-18 | $24.59 | $24.60 | $24.49 | $24.59 | $23.64 | 7,282 |
| 2021-11-17 | $24.62 | $24.66 | $24.55 | $24.59 | $23.64 | 11,306 |
| 2021-11-16 | $24.69 | $24.70 | $24.58 | $24.65 | $23.70 | 25,092 |
| 2021-11-15 | $24.86 | $24.89 | $24.65 | $24.74 | $23.79 | 29,097 |
| 2021-11-12 | $24.92 | $25.00 | $24.92 | $24.96 | $24.00 | 2,148 |
| 2021-11-11 | $24.95 | $25.00 | $24.86 | $24.91 | $23.96 | 6,949 |
| 2021-11-10 | $24.90 | $24.93 | $24.83 | $24.86 | $23.90 | 7,128 |
| 2021-11-09 | $24.94 | $24.95 | $24.92 | $24.94 | $23.98 | 6,225 |
| 2021-11-08 | $24.89 | $24.93 | $24.86 | $24.93 | $23.97 | 4,920 |
| 2021-11-05 | $24.81 | $24.95 | $24.81 | $24.93 | $23.97 | 8,779 |
| 2021-11-04 | $24.87 | $24.87 | $24.80 | $24.80 | $23.84 | 3,555 |
| 2021-11-03 | $24.78 | $24.89 | $24.73 | $24.75 | $23.79 | 10,115 |
| 2021-11-02 | $24.80 | $24.84 | $24.60 | $24.80 | $23.85 | 11,825 |
| 2021-11-01 | $24.86 | $24.89 | $24.83 | $24.85 | $23.89 | 3,719 |
| 2021-10-29 | $24.88 | $24.88 | $24.77 | $24.85 | $23.89 | 10,958 |
| 2021-10-28 | $25.04 | $25.04 | $24.95 | $25.01 | $23.79 | 9,236 |
| 2021-10-27 | $25.03 | $25.04 | $25.01 | $25.04 | $23.82 | 14,603 |
| 2021-10-26 | $25.01 | $25.09 | $24.99 | $25.04 | $23.82 | 15,311 |
| 2021-10-25 | $24.99 | $25.01 | $24.98 | $25.01 | $23.79 | 10,810 |
| 2021-10-22 | $25.00 | $25.01 | $24.89 | $25.00 | $23.78 | 9,642 |
| 2021-10-21 | $24.98 | $24.98 | $24.94 | $24.94 | $23.72 | 9,497 |
| 2021-10-20 | $25.00 | $25.01 | $24.96 | $24.97 | $23.75 | 17,494 |
| 2021-10-19 | $25.01 | $25.01 | $24.91 | $24.95 | $23.73 | 23,452 |
| 2021-10-18 | $25.01 | $25.02 | $24.98 | $25.02 | $23.80 | 3,540 |
| 2021-10-15 | $25.01 | $25.02 | $25.00 | $25.01 | $23.79 | 10,471 |
| 2021-10-14 | $24.97 | $25.02 | $24.91 | $25.00 | $23.78 | 4,240 |
| 2021-10-13 | $24.99 | $25.02 | $24.95 | $24.95 | $23.73 | 9,984 |
| 2021-10-12 | $24.94 | $24.99 | $24.93 | $24.99 | $23.77 | 5,427 |
| 2021-10-11 | $24.97 | $24.97 | $24.80 | $24.95 | $23.73 | 15,196 |
| 2021-10-08 | $24.99 | $24.99 | $24.98 | $24.99 | $23.76 | 7,017 |
| 2021-10-07 | $25.00 | $25.00 | $24.97 | $24.98 | $23.76 | 3,136 |
| 2021-10-06 | $24.98 | $25.01 | $24.95 | $25.00 | $23.78 | 12,115 |
| 2021-10-05 | $24.98 | $25.00 | $24.92 | $25.00 | $23.78 | 2,418 |
| 2021-10-04 | $24.92 | $25.01 | $24.84 | $24.98 | $23.76 | 6,329 |
| 2021-10-01 | $25.03 | $25.03 | $24.96 | $25.00 | $23.77 | 7,053 |
| 2021-09-30 | $24.96 | $25.03 | $24.91 | $25.03 | $23.81 | 15,394 |
| 2021-09-29 | $25.00 | $25.03 | $24.87 | $24.99 | $23.77 | 12,842 |
| 2021-09-28 | $24.97 | $25.04 | $24.80 | $24.96 | $23.74 | 15,720 |
| 2021-09-27 | $24.84 | $25.04 | $24.84 | $24.94 | $23.72 | 24,048 |
| 2021-09-24 | $25.03 | $25.04 | $24.79 | $24.80 | $23.59 | 38,423 |
| 2021-09-23 | $25.03 | $25.04 | $24.99 | $25.03 | $23.81 | 16,545 |
| 2021-09-22 | $25.00 | $25.04 | $24.99 | $25.03 | $23.81 | 8,062 |
| 2021-09-21 | $25.02 | $25.03 | $24.93 | $25.02 | $23.79 | 5,351 |
| 2021-09-20 | $24.98 | $25.03 | $24.90 | $24.90 | $23.68 | 9,373 |
| 2021-09-17 | $24.99 | $25.01 | $24.97 | $24.98 | $23.75 | 4,527 |
| 2021-09-16 | $24.99 | $25.03 | $24.90 | $24.93 | $23.71 | 14,795 |
| 2021-09-15 | $25.02 | $25.03 | $24.90 | $24.93 | $23.71 | 14,548 |
| 2021-09-14 | $24.90 | $24.90 | $24.84 | $24.90 | $23.68 | 10,884 |
| 2021-09-13 | $25.03 | $25.03 | $24.86 | $24.90 | $23.68 | 13,132 |
| 2021-09-10 | $25.00 | $25.04 | $24.95 | $25.02 | $23.79 | 6,535 |
| 2021-09-09 | $25.00 | $25.05 | $24.93 | $25.05 | $23.82 | 4,361 |
| 2021-09-08 | $24.99 | $25.00 | $24.94 | $24.94 | $23.72 | 6,206 |
| 2021-09-07 | $24.89 | $24.99 | $24.87 | $24.99 | $23.77 | 4,199 |
| 2021-09-03 | $24.89 | $24.89 | $24.81 | $24.86 | $23.64 | 4,047 |
| 2021-09-02 | $24.88 | $24.89 | $24.88 | $24.89 | $23.67 | 9,004 |
| 2021-09-01 | $24.89 | $24.89 | $24.81 | $24.81 | $23.60 | 12,333 |
| 2021-08-31 | $24.81 | $24.89 | $24.81 | $24.89 | $23.67 | 7,177 |
| 2021-08-30 | $24.85 | $24.89 | $24.85 | $24.85 | $23.63 | 6,405 |
| 2021-08-27 | $24.89 | $24.89 | $24.78 | $24.78 | $23.57 | 4,753 |
| 2021-08-26 | $24.76 | $24.88 | $24.76 | $24.88 | $23.66 | 1,991 |
| 2021-08-25 | $24.89 | $24.89 | $24.77 | $24.79 | $23.58 | 4,123 |
| 2021-08-24 | $24.87 | $24.89 | $24.82 | $24.83 | $23.62 | 10,799 |
| 2021-08-23 | $24.87 | $24.87 | $24.75 | $24.83 | $23.62 | 10,087 |
| 2021-08-20 | $24.84 | $24.88 | $24.84 | $24.87 | $23.65 | 4,684 |
| 2021-08-19 | $24.76 | $24.89 | $24.74 | $24.76 | $23.55 | 2,426 |
| 2021-08-18 | $24.84 | $24.88 | $24.80 | $24.82 | $23.61 | 2,812 |
| 2021-08-17 | $24.81 | $24.88 | $24.80 | $24.86 | $23.64 | 7,768 |
| 2021-08-16 | $24.82 | $24.89 | $24.82 | $24.89 | $23.67 | 6,719 |
| 2021-08-13 | $24.75 | $24.83 | $24.73 | $24.81 | $23.60 | 13,575 |
| 2021-08-12 | $24.59 | $24.80 | $24.59 | $24.74 | $23.53 | 5,174 |
| 2021-08-11 | $24.90 | $24.90 | $24.28 | $24.58 | $23.38 | 23,167 |
| 2021-08-10 | $24.94 | $24.95 | $24.88 | $24.90 | $23.68 | 13,809 |
| 2021-08-09 | $24.99 | $25.00 | $24.90 | $24.95 | $23.73 | 5,079 |
| 2021-08-06 | $24.95 | $24.99 | $24.95 | $24.97 | $23.75 | 6,901 |
| 2021-08-05 | $25.00 | $25.00 | $24.90 | $24.95 | $23.73 | 21,990 |
| 2021-08-04 | $24.95 | $25.00 | $24.94 | $25.00 | $23.78 | 13,711 |
| 2021-08-03 | $24.96 | $24.96 | $24.90 | $24.91 | $23.69 | 8,550 |
| 2021-08-02 | $24.96 | $24.96 | $24.88 | $24.96 | $23.74 | 4,744 |
| 2021-07-30 | $24.92 | $24.97 | $24.84 | $24.96 | $23.74 | 14,045 |
| 2021-07-29 | $25.04 | $25.06 | $25.00 | $25.03 | $23.55 | 7,236 |
| 2021-07-28 | $25.04 | $25.04 | $25.00 | $25.03 | $23.55 | 8,379 |
| 2021-07-27 | $25.05 | $25.05 | $25.00 | $25.00 | $23.52 | 8,695 |
| 2021-07-26 | $25.05 | $25.05 | $24.99 | $25.00 | $23.52 | 7,143 |
| 2021-07-23 | $25.01 | $25.02 | $25.01 | $25.02 | $23.53 | 7,939 |
| 2021-07-22 | $24.98 | $25.01 | $24.95 | $24.95 | $23.47 | 41,328 |
| 2021-07-21 | $24.98 | $25.00 | $24.95 | $24.95 | $23.47 | 20,909 |
| 2021-07-20 | $24.94 | $24.97 | $24.91 | $24.92 | $23.44 | 3,885 |
| 2021-07-19 | $24.82 | $24.95 | $24.82 | $24.90 | $23.43 | 9,689 |
| 2021-07-16 | $24.98 | $24.99 | $24.90 | $24.90 | $23.43 | 16,438 |
| 2021-07-15 | $24.97 | $24.98 | $24.91 | $24.96 | $23.48 | 6,583 |
| 2021-07-14 | $24.97 | $24.98 | $24.96 | $24.97 | $23.49 | 9,767 |
| 2021-07-13 | $24.95 | $24.99 | $24.87 | $24.95 | $23.47 | 13,721 |
| 2021-07-12 | $24.96 | $24.99 | $24.94 | $24.96 | $23.48 | 23,285 |
| 2021-07-09 | $24.87 | $24.96 | $24.87 | $24.95 | $23.47 | 13,974 |
| 2021-07-08 | $24.86 | $24.96 | $24.86 | $24.95 | $23.47 | 7,673 |
| 2021-07-07 | $24.90 | $24.92 | $24.89 | $24.92 | $23.44 | 7,182 |
| 2021-07-06 | $24.89 | $24.90 | $24.87 | $24.90 | $23.43 | 15,147 |
| 2021-07-02 | $24.88 | $24.90 | $24.86 | $24.90 | $23.42 | 5,630 |
| 2021-07-01 | $24.79 | $24.88 | $24.79 | $24.83 | $23.36 | 8,299 |
| 2021-06-30 | $24.84 | $24.85 | $24.83 | $24.83 | $23.36 | 15,551 |
| 2021-06-29 | $24.85 | $24.89 | $24.79 | $24.85 | $23.38 | 9,192 |
| 2021-06-28 | $24.86 | $24.89 | $24.76 | $24.81 | $23.34 | 22,982 |
| 2021-06-25 | $24.78 | $24.85 | $24.77 | $24.85 | $23.38 | 7,599 |
| 2021-06-24 | $24.81 | $24.84 | $24.77 | $24.78 | $23.31 | 9,256 |
| 2021-06-23 | $24.73 | $24.84 | $24.73 | $24.83 | $23.36 | 19,838 |
| 2021-06-22 | $24.75 | $24.75 | $24.69 | $24.72 | $23.26 | 17,425 |
| 2021-06-21 | $24.73 | $24.75 | $24.71 | $24.74 | $23.27 | 8,696 |
| 2021-06-18 | $24.75 | $24.75 | $24.71 | $24.73 | $23.27 | 8,098 |
| 2021-06-17 | $24.72 | $24.73 | $24.66 | $24.73 | $23.27 | 11,224 |
| 2021-06-16 | $24.66 | $24.72 | $24.65 | $24.71 | $23.25 | 13,520 |
| 2021-06-15 | $24.55 | $24.65 | $24.55 | $24.64 | $23.18 | 11,941 |
| 2021-06-14 | $24.59 | $24.61 | $24.56 | $24.58 | $23.12 | 6,522 |
| 2021-06-11 | $24.67 | $24.68 | $24.61 | $24.65 | $23.19 | 15,246 |
| 2021-06-10 | $24.55 | $24.66 | $24.50 | $24.62 | $23.16 | 18,337 |
| 2021-06-09 | $24.60 | $24.60 | $24.56 | $24.59 | $23.13 | 14,682 |
| 2021-06-08 | $24.56 | $24.64 | $24.56 | $24.58 | $23.12 | 5,773 |
| 2021-06-07 | $24.59 | $24.65 | $24.55 | $24.60 | $23.14 | 3,582 |
| 2021-06-04 | $24.55 | $24.59 | $24.54 | $24.58 | $23.12 | 4,404 |
| 2021-06-03 | $24.57 | $24.58 | $24.50 | $24.57 | $23.11 | 14,055 |
| 2021-06-02 | $24.50 | $24.58 | $24.46 | $24.55 | $23.10 | 10,658 |
| 2021-06-01 | $24.38 | $24.50 | $24.35 | $24.42 | $22.97 | 24,609 |
| 2021-05-28 | $24.33 | $24.38 | $24.32 | $24.38 | $22.94 | 9,991 |
| 2021-05-27 | $24.31 | $24.32 | $24.30 | $24.31 | $22.87 | 11,620 |
| 2021-05-26 | $24.31 | $24.31 | $24.27 | $24.29 | $22.85 | 7,925 |
| 2021-05-25 | $24.31 | $24.31 | $24.27 | $24.30 | $22.86 | 10,548 |
| 2021-05-24 | $24.33 | $24.33 | $24.25 | $24.26 | $22.82 | 6,854 |
| 2021-05-21 | $24.30 | $24.31 | $24.24 | $24.26 | $22.82 | 4,854 |
| 2021-05-20 | $24.25 | $24.29 | $24.18 | $24.28 | $22.84 | 22,873 |
| 2021-05-19 | $24.13 | $24.24 | $24.13 | $24.20 | $22.77 | 5,806 |
| 2021-05-18 | $24.20 | $24.29 | $24.19 | $24.19 | $22.76 | 12,788 |
| 2021-05-17 | $24.22 | $24.24 | $24.21 | $24.22 | $22.79 | 12,459 |
| 2021-05-14 | $24.20 | $24.24 | $24.15 | $24.24 | $22.80 | 8,643 |
| 2021-05-13 | $24.18 | $24.25 | $24.08 | $24.10 | $22.67 | 15,254 |
| 2021-05-12 | $24.18 | $24.21 | $23.98 | $24.08 | $22.65 | 30,105 |
| 2021-05-11 | $24.28 | $24.36 | $24.16 | $24.23 | $22.80 | 24,591 |
| 2021-05-10 | $24.50 | $24.53 | $24.33 | $24.40 | $22.96 | 24,213 |
| 2021-05-07 | $24.40 | $24.46 | $24.40 | $24.46 | $23.01 | 7,780 |
| 2021-05-06 | $24.39 | $24.41 | $24.32 | $24.35 | $22.91 | 15,702 |
| 2021-05-05 | $24.36 | $24.38 | $24.28 | $24.37 | $22.93 | 14,387 |
| 2021-05-04 | $24.44 | $24.44 | $24.34 | $24.39 | $22.95 | 33,209 |
| 2021-05-03 | $24.35 | $24.43 | $24.34 | $24.43 | $22.98 | 18,053 |
| 2021-04-30 | $24.33 | $24.41 | $24.25 | $24.37 | $22.93 | 26,407 |
| 2021-04-29 | $24.45 | $24.56 | $24.39 | $24.56 | $22.85 | 50,241 |
| 2021-04-28 | $24.30 | $24.53 | $24.25 | $24.45 | $22.75 | 88,152 |
| 2021-04-27 | $24.26 | $24.35 | $24.23 | $24.30 | $22.61 | 33,525 |
| 2021-04-26 | $24.10 | $24.32 | $24.10 | $24.28 | $22.59 | 71,672 |
| 2021-04-23 | $24.08 | $24.14 | $24.04 | $24.08 | $22.40 | 72,438 |
| 2021-04-22 | $24.10 | $24.19 | $24.03 | $24.10 | $22.42 | 45,818 |
| 2021-04-21 | $24.02 | $24.20 | $24.02 | $24.16 | $22.48 | 20,181 |
| 2021-04-20 | $24.00 | $24.07 | $23.97 | $24.02 | $22.35 | 40,435 |
| 2021-04-19 | $24.10 | $24.10 | $23.92 | $24.03 | $22.36 | 68,809 |
| 2021-04-16 | $24.10 | $24.19 | $24.05 | $24.06 | $22.38 | 54,852 |
| 2021-04-15 | $24.10 | $24.21 | $24.05 | $24.14 | $22.46 | 90,254 |
| 2021-04-14 | $24.00 | $24.17 | $24.00 | $24.06 | $22.38 | 70,710 |
| 2021-04-13 | $24.02 | $24.09 | $23.99 | $23.99 | $22.32 | 61,175 |
| 2021-04-12 | $24.05 | $24.13 | $24.00 | $24.04 | $22.37 | 32,975 |
| 2021-04-09 | $23.98 | $24.06 | $23.98 | $24.01 | $22.34 | 17,908 |
| 2021-04-08 | $24.06 | $24.07 | $23.92 | $24.07 | $22.39 | 21,424 |
| 2021-04-07 | $24.02 | $24.12 | $24.01 | $24.02 | $22.35 | 20,732 |
| 2021-04-06 | $24.00 | $24.08 | $23.95 | $24.02 | $22.35 | 28,355 |
| 2021-04-05 | $23.98 | $24.00 | $23.96 | $23.98 | $22.31 | 5,251 |
| 2021-04-01 | $23.99 | $24.00 | $23.91 | $24.00 | $22.33 | 3,782 |
| 2021-03-31 | $23.94 | $23.97 | $23.92 | $23.94 | $22.27 | 4,285 |
| 2021-03-30 | $23.76 | $23.92 | $23.76 | $23.90 | $22.24 | 6,330 |
| 2021-03-29 | $23.82 | $23.93 | $23.81 | $23.81 | $22.15 | 4,522 |
| 2021-03-26 | $23.81 | $23.88 | $23.74 | $23.88 | $22.22 | 6,071 |
| 2021-03-25 | $23.75 | $23.81 | $23.74 | $23.74 | $22.09 | 4,977 |
| 2021-03-24 | $23.69 | $23.75 | $23.64 | $23.74 | $22.09 | 8,155 |
| 2021-03-23 | $23.67 | $23.70 | $23.60 | $23.69 | $22.04 | 8,811 |
| 2021-03-22 | $23.50 | $23.61 | $23.50 | $23.61 | $21.97 | 16,855 |
| 2021-03-19 | $23.53 | $23.66 | $23.47 | $23.47 | $21.84 | 7,669 |
| 2021-03-18 | $23.75 | $23.76 | $23.60 | $23.60 | $21.96 | 2,593 |
| 2021-03-17 | $23.81 | $23.81 | $23.75 | $23.79 | $22.13 | 4,086 |
| 2021-03-16 | $23.70 | $23.83 | $23.70 | $23.77 | $22.11 | 4,873 |
| 2021-03-15 | $23.71 | $23.72 | $23.65 | $23.70 | $22.05 | 4,668 |
| 2021-03-12 | $23.84 | $23.84 | $23.60 | $23.60 | $21.96 | 5,594 |
| 2021-03-11 | $23.84 | $23.85 | $23.81 | $23.84 | $22.18 | 4,176 |
| 2021-03-10 | $23.71 | $23.82 | $23.71 | $23.75 | $22.10 | 15,777 |
| 2021-03-09 | $23.67 | $23.80 | $23.55 | $23.63 | $21.98 | 6,818 |
| 2021-03-08 | $23.71 | $23.71 | $23.67 | $23.67 | $22.02 | 1,780 |
| 2021-03-05 | $23.47 | $23.80 | $23.42 | $23.71 | $22.05 | 7,251 |
| 2021-03-04 | $23.55 | $23.65 | $23.43 | $23.61 | $21.97 | 23,646 |
| 2021-03-03 | $23.41 | $23.63 | $23.34 | $23.54 | $21.90 | 19,886 |
| 2021-03-02 | $23.41 | $23.50 | $23.21 | $23.42 | $21.79 | 34,376 |
| 2021-03-01 | $23.26 | $23.50 | $23.26 | $23.49 | $21.85 | 30,751 |
| 2021-02-26 | $23.50 | $23.50 | $23.04 | $23.41 | $21.78 | 27,152 |
| 2021-02-25 | $23.60 | $23.87 | $23.24 | $23.45 | $21.81 | 19,354 |
| 2021-02-24 | $23.95 | $23.99 | $23.60 | $23.60 | $21.96 | 27,216 |
| 2021-02-23 | $23.96 | $23.99 | $23.92 | $23.97 | $22.30 | 8,161 |
| 2021-02-22 | $23.91 | $24.00 | $23.85 | $23.93 | $22.26 | 12,658 |
| 2021-02-19 | $23.99 | $24.06 | $23.88 | $23.92 | $22.25 | 23,883 |
| 2021-02-18 | $23.94 | $24.03 | $23.91 | $23.95 | $22.28 | 11,293 |
| 2021-02-17 | $24.27 | $24.34 | $23.92 | $23.94 | $22.27 | 36,063 |
| 2021-02-16 | $24.42 | $24.49 | $24.32 | $24.36 | $22.66 | 15,524 |
| 2021-02-12 | $24.50 | $24.51 | $24.45 | $24.45 | $22.75 | 4,972 |
| 2021-02-11 | $24.50 | $24.51 | $24.46 | $24.50 | $22.79 | 6,941 |
| 2021-02-10 | $24.50 | $24.50 | $24.45 | $24.45 | $22.75 | 11,009 |
| 2021-02-09 | $24.58 | $24.58 | $24.46 | $24.50 | $22.79 | 7,560 |
| 2021-02-08 | $24.53 | $24.55 | $24.48 | $24.49 | $22.78 | 6,857 |
| 2021-02-05 | $24.50 | $24.53 | $24.47 | $24.49 | $22.78 | 12,995 |
| 2021-02-04 | $24.67 | $24.67 | $24.45 | $24.49 | $22.78 | 16,084 |
| 2021-02-03 | $24.53 | $24.60 | $24.50 | $24.51 | $22.80 | 21,897 |
| 2021-02-02 | $24.51 | $24.54 | $24.46 | $24.51 | $22.80 | 10,580 |
| 2021-02-01 | $24.60 | $24.60 | $24.46 | $24.46 | $22.76 | 31,215 |
| 2021-01-29 | $24.80 | $24.85 | $24.76 | $24.77 | $22.79 | 4,288 |
| 2021-01-28 | $24.90 | $24.90 | $24.70 | $24.79 | $22.81 | 15,046 |
| 2021-01-27 | $24.85 | $24.88 | $24.81 | $24.85 | $22.86 | 8,789 |
| 2021-01-26 | $24.84 | $24.90 | $24.82 | $24.90 | $22.91 | 11,714 |
| 2021-01-25 | $24.85 | $24.87 | $24.80 | $24.80 | $22.82 | 10,061 |
| 2021-01-22 | $24.86 | $24.86 | $24.78 | $24.78 | $22.80 | 6,710 |
| 2021-01-21 | $24.84 | $24.86 | $24.73 | $24.74 | $22.76 | 7,999 |
| 2021-01-20 | $24.83 | $24.84 | $24.80 | $24.80 | $22.82 | 6,957 |
| 2021-01-19 | $24.84 | $24.85 | $24.73 | $24.85 | $22.86 | 16,851 |
| 2021-01-15 | $24.72 | $24.84 | $24.72 | $24.80 | $22.82 | 7,706 |
| 2021-01-14 | $24.80 | $24.88 | $24.73 | $24.80 | $22.81 | 12,269 |
| 2021-01-13 | $24.68 | $24.87 | $24.68 | $24.86 | $22.87 | 28,833 |
| 2021-01-12 | $24.78 | $24.85 | $24.61 | $24.63 | $22.66 | 15,464 |
| 2021-01-11 | $24.64 | $24.82 | $24.56 | $24.82 | $22.84 | 9,749 |
| 2021-01-08 | $24.63 | $24.70 | $24.58 | $24.68 | $22.71 | 23,355 |
| 2021-01-07 | $24.82 | $24.84 | $24.61 | $24.66 | $22.69 | 19,786 |
| 2021-01-06 | $25.00 | $25.00 | $24.72 | $24.87 | $22.88 | 16,698 |
| 2021-01-05 | $24.92 | $25.09 | $24.92 | $24.98 | $22.98 | 18,329 |
| 2021-01-04 | $25.03 | $25.03 | $24.92 | $24.92 | $22.93 | 12,691 |
| 2020-12-31 | $24.99 | $25.00 | $24.97 | $24.98 | $22.98 | 5,895 |
| 2020-12-30 | $25.02 | $25.02 | $24.93 | $24.95 | $22.96 | 4,067 |
| 2020-12-29 | $24.99 | $25.05 | $24.95 | $25.00 | $23.00 | 24,399 |
| 2020-12-28 | $24.93 | $25.07 | $24.91 | $24.99 | $22.99 | 79,628 |
| 2020-12-24 | $24.87 | $24.98 | $24.87 | $24.87 | $22.88 | 720 |
| 2020-12-23 | $24.92 | $24.96 | $24.85 | $24.87 | $22.88 | 7,665 |
| 2020-12-22 | $24.91 | $24.94 | $24.84 | $24.84 | $22.85 | 8,946 |
| 2020-12-21 | $24.90 | $24.99 | $24.86 | $24.86 | $22.87 | 7,371 |
| 2020-12-18 | $25.00 | $25.00 | $24.93 | $24.93 | $22.94 | 19,578 |
| 2020-12-17 | $24.95 | $24.97 | $24.92 | $24.97 | $22.97 | 14,261 |
| 2020-12-16 | $25.00 | $25.00 | $24.94 | $24.97 | $22.97 | 26,155 |
| 2020-12-15 | $24.90 | $25.00 | $24.89 | $24.94 | $22.95 | 13,821 |
| 2020-12-14 | $24.86 | $24.90 | $24.85 | $24.90 | $22.91 | 15,866 |
| 2020-12-11 | $24.85 | $24.90 | $24.84 | $24.90 | $22.91 | 6,916 |
| 2020-12-10 | $24.82 | $24.88 | $24.82 | $24.85 | $22.86 | 4,898 |
| 2020-12-09 | $24.90 | $24.90 | $24.85 | $24.85 | $22.86 | 10,528 |
| 2020-12-08 | $24.84 | $24.88 | $24.80 | $24.84 | $22.85 | 17,177 |
| 2020-12-07 | $24.80 | $24.85 | $24.80 | $24.80 | $22.82 | 7,067 |
| 2020-12-04 | $24.85 | $24.89 | $24.80 | $24.80 | $22.82 | 13,056 |
| 2020-12-03 | $24.85 | $24.85 | $24.80 | $24.80 | $22.82 | 11,612 |
| 2020-12-02 | $24.81 | $24.86 | $24.76 | $24.80 | $22.82 | 14,613 |
| 2020-12-01 | $24.89 | $24.89 | $24.74 | $24.77 | $22.79 | 36,092 |
| 2020-11-30 | $24.91 | $24.91 | $24.73 | $24.82 | $22.84 | 14,013 |
| 2020-11-27 | $24.86 | $24.96 | $24.80 | $24.90 | $22.91 | 5,691 |
| 2020-11-25 | $24.92 | $24.93 | $24.80 | $24.88 | $22.89 | 26,416 |
| 2020-11-24 | $24.89 | $24.96 | $24.88 | $24.90 | $22.91 | 22,969 |
| 2020-11-23 | $24.74 | $24.90 | $24.74 | $24.83 | $22.85 | 37,011 |
| 2020-11-20 | $24.78 | $24.78 | $24.74 | $24.74 | $22.76 | 11,439 |
| 2020-11-19 | $24.63 | $24.78 | $24.63 | $24.71 | $22.73 | 20,929 |
| 2020-11-18 | $24.66 | $24.70 | $24.61 | $24.66 | $22.69 | 36,777 |
| 2020-11-17 | $24.63 | $24.68 | $24.57 | $24.64 | $22.67 | 25,926 |
| 2020-11-16 | $24.63 | $24.68 | $24.59 | $24.59 | $22.62 | 32,735 |
| 2020-11-13 | $24.55 | $24.60 | $24.55 | $24.57 | $22.61 | 12,913 |
| 2020-11-12 | $24.53 | $24.62 | $24.45 | $24.53 | $22.57 | 17,439 |
| 2020-11-11 | $24.62 | $24.62 | $24.50 | $24.53 | $22.57 | 28,070 |
| 2020-11-10 | $24.62 | $24.65 | $24.48 | $24.55 | $22.59 | 21,959 |
| 2020-11-09 | $24.74 | $24.74 | $24.52 | $24.57 | $22.61 | 35,019 |
| 2020-11-06 | $24.60 | $24.68 | $24.53 | $24.63 | $22.66 | 31,373 |
| 2020-11-05 | $24.66 | $24.78 | $24.52 | $24.59 | $22.62 | 15,511 |
| 2020-11-04 | $24.52 | $24.66 | $24.52 | $24.64 | $22.67 | 19,146 |
| 2020-11-03 | $24.66 | $24.66 | $24.40 | $24.55 | $22.59 | 50,122 |
| 2020-11-02 | $24.72 | $24.78 | $24.55 | $24.59 | $22.62 | 27,096 |
| 2020-10-30 | $24.61 | $24.70 | $24.52 | $24.67 | $22.70 | 31,205 |
| 2020-10-29 | $24.55 | $24.70 | $24.52 | $24.61 | $22.58 | 30,577 |
| 2020-10-28 | $24.85 | $24.85 | $24.56 | $24.56 | $22.54 | 14,678 |
| 2020-10-27 | $24.76 | $24.92 | $24.75 | $24.83 | $22.78 | 8,640 |
| 2020-10-26 | $24.94 | $24.95 | $24.76 | $24.94 | $22.88 | 23,238 |
| 2020-10-23 | $25.00 | $25.00 | $24.90 | $24.92 | $22.87 | 10,216 |
| 2020-10-22 | $24.95 | $24.98 | $24.95 | $24.95 | $22.89 | 8,932 |
| 2020-10-21 | $24.98 | $25.00 | $24.75 | $24.75 | $22.71 | 62,794 |
| 2020-10-20 | $25.00 | $25.01 | $24.90 | $24.98 | $22.92 | 85,080 |
| 2020-10-19 | $25.20 | $25.20 | $24.87 | $24.93 | $22.87 | 579,265 |
RiverNorth/DoubleLine Strategic opportunity fund Inc (OPP-P-A) News Headlines
Recent RiverNorth/DoubleLine Strategic opportunity fund Inc (OPP-P-A) News
Similar Companies to RiverNorth/DoubleLine Strategic opportunity fund Inc (OPP-P-A) 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 | -- | -- | -- |