RiverNorth Flexible Municipal Income Fund Inc (RFM) Stock

Data as of Aug. 19, 2025

$13.90 ($0.15) 1.09%

RiverNorth Flexible Municipal Income Fund Inc - Daily Information

Click for more stock information on RiverNorth Flexible Municipal Income Fund Inc.

Daily Information	Data
Date	Aug. 19, 2025
Open	$13.80
Previous Close	$13.90
High	$13.98
Low	$13.80
Adjusted Open	$13.80
Previous Adjusted Close	$13.90
Adjusted High	$13.98
Adjusted Low	$13.80

About RiverNorth Flexible Municipal Income Fund Inc (RFM)

RiverNorth Flexible Municipal Income Fund Inc

Invest in RiverNorth Flexible Municipal Income Fund Inc (RFM)

Get up to $250 in Bitcoin for funding an account.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Historical Stock Data for RiverNorth Flexible Municipal Income Fund Inc (RFM)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-08-01	$13.80	$13.98	$13.80	$13.90	$13.90	34,001
2025-07-31	$13.79	$13.81	$13.72	$13.75	$13.75	18,880
2025-07-30	$13.73	$13.82	$13.69	$13.72	$13.72	17,277
2025-07-29	$13.74	$13.98	$13.69	$13.83	$13.83	16,042
2025-07-28	$13.73	$13.78	$13.69	$13.71	$13.71	30,308
2025-07-25	$13.68	$13.77	$13.68	$13.70	$13.70	41,965
2025-07-24	$13.72	$13.72	$13.68	$13.68	$13.68	6,676
2025-07-23	$13.77	$13.78	$13.68	$13.68	$13.68	16,926
2025-07-22	$13.93	$13.93	$13.77	$13.78	$13.78	12,860
2025-07-21	$13.89	$13.94	$13.85	$13.87	$13.87	4,440
2025-07-18	$13.89	$13.94	$13.89	$13.90	$13.90	3,121
2025-07-17	$13.98	$14.10	$13.89	$13.89	$13.89	13,043
2025-07-16	$14.11	$14.11	$14.01	$14.02	$14.02	30,875
2025-07-15	$14.07	$14.09	$13.95	$14.06	$14.06	16,501
2025-07-14	$14.07	$14.12	$14.02	$14.12	$14.03	49,732
2025-07-11	$14.01	$14.03	$13.96	$13.99	$13.90	33,394
2025-07-10	$14.07	$14.11	$14.05	$14.07	$13.98	21,533
2025-07-09	$14.09	$14.13	$14.08	$14.12	$14.12	27,173
2025-07-08	$14.07	$14.09	$14.01	$14.07	$14.07	72,234
2025-07-07	$14.14	$14.14	$14.05	$14.09	$14.09	24,987
2025-07-03	$14.01	$14.15	$14.01	$14.14	$14.14	53,159
2025-07-02	$14.08	$14.10	$13.99	$14.06	$14.06	25,156
2025-07-01	$14.00	$14.12	$14.00	$14.02	$14.02	24,821
2025-06-30	$13.95	$14.04	$13.91	$13.95	$13.95	36,834
2025-06-27	$13.83	$13.97	$13.83	$13.97	$13.97	20,990
2025-06-26	$13.85	$13.87	$13.83	$13.84	$13.84	17,357
2025-06-25	$13.85	$13.89	$13.84	$13.85	$13.85	10,938
2025-06-24	$13.89	$13.92	$13.85	$13.89	$13.89	30,543
2025-06-23	$13.86	$13.91	$13.86	$13.90	$13.90	20,793
2025-06-20	$13.95	$13.98	$13.86	$13.89	$13.89	21,893
2025-06-18	$13.99	$13.99	$13.91	$13.91	$13.91	14,681
2025-06-17	$13.99	$13.99	$13.94	$13.97	$13.97	9,055
2025-06-16	$13.97	$14.02	$13.90	$13.96	$13.96	85,503
2025-06-13	$14.02	$14.02	$13.94	$13.96	$13.96	18,545
2025-06-12	$14.15	$14.16	$14.08	$14.13	$14.04	16,712
2025-06-11	$14.08	$14.11	$14.07	$14.10	$14.01	19,943
2025-06-10	$14.08	$14.15	$14.02	$14.08	$13.99	53,873
2025-06-09	$14.07	$14.09	$14.03	$14.07	$13.98	11,336
2025-06-06	$14.03	$14.09	$14.00	$14.07	$14.07	27,509
2025-06-05	$14.06	$14.12	$14.00	$14.00	$14.00	14,089
2025-06-04	$14.06	$14.18	$14.04	$14.09	$14.09	17,578
2025-06-03	$14.10	$14.12	$14.04	$14.06	$14.06	34,828
2025-06-02	$14.14	$14.15	$14.08	$14.09	$14.09	18,418
2025-05-30	$14.11	$14.15	$14.07	$14.15	$14.15	14,746
2025-05-29	$14.12	$14.18	$14.03	$14.16	$14.16	17,970
2025-05-28	$14.12	$14.16	$14.01	$14.08	$14.08	47,875
2025-05-27	$14.15	$14.27	$14.14	$14.20	$14.20	27,182
2025-05-23	$14.15	$14.25	$14.04	$14.15	$14.15	6,652
2025-05-22	$14.14	$14.20	$14.04	$14.20	$14.20	10,857
2025-05-21	$14.17	$14.23	$14.14	$14.17	$14.17	24,272
2025-05-20	$14.33	$14.36	$14.24	$14.25	$14.25	13,390
2025-05-19	$14.34	$14.36	$14.31	$14.31	$14.31	3,210
2025-05-16	$14.45	$14.45	$14.40	$14.40	$14.40	1,381
2025-05-15	$14.38	$14.52	$14.31	$14.42	$14.42	6,732
2025-05-14	$14.48	$14.48	$14.44	$14.45	$14.36	20,988
2025-05-13	$14.43	$14.49	$14.43	$14.48	$14.39	23,599
2025-05-12	$14.39	$14.48	$14.30	$14.43	$14.34	7,359
2025-05-09	$14.38	$14.39	$14.34	$14.37	$14.28	3,566
2025-05-08	$14.27	$14.37	$14.27	$14.37	$14.27	15,990
2025-05-07	$14.27	$14.34	$14.25	$14.32	$14.23	14,941
2025-05-06	$14.25	$14.29	$14.16	$14.26	$14.17	17,951
2025-05-05	$14.12	$14.25	$14.12	$14.25	$14.16	15,315
2025-05-02	$14.14	$14.25	$14.14	$14.24	$14.15	22,332
2025-05-01	$14.09	$14.15	$14.09	$14.13	$14.04	23,665
2025-04-30	$13.95	$14.10	$13.82	$14.04	$13.95	36,352
2025-04-29	$13.95	$14.03	$13.93	$13.97	$13.88	31,885
2025-04-28	$13.97	$14.04	$13.92	$14.03	$13.94	40,739
2025-04-25	$13.90	$13.97	$13.90	$13.97	$13.97	5,730
2025-04-24	$13.81	$13.93	$13.81	$13.91	$13.91	5,981
2025-04-23	$13.77	$13.89	$13.73	$13.78	$13.78	33,570
2025-04-22	$13.68	$13.73	$13.64	$13.66	$13.66	13,548
2025-04-21	$13.77	$13.78	$13.59	$13.64	$13.64	14,442
2025-04-17	$13.81	$13.83	$13.73	$13.77	$13.77	18,620
2025-04-16	$13.78	$13.85	$13.73	$13.80	$13.80	38,895
2025-04-15	$13.74	$13.90	$13.70	$13.78	$13.78	41,912
2025-04-14	$13.64	$13.83	$13.64	$13.79	$13.69	34,772
2025-04-11	$13.58	$13.68	$13.43	$13.62	$13.53	46,388
2025-04-10	$13.76	$13.77	$13.48	$13.68	$13.59	42,653
2025-04-09	$13.56	$13.87	$13.14	$13.87	$13.78	61,918
2025-04-08	$14.16	$14.38	$13.58	$13.58	$13.49	96,777
2025-04-07	$14.35	$14.36	$14.02	$14.12	$14.02	15,364
2025-04-04	$14.82	$14.85	$14.38	$14.39	$14.29	53,575
2025-04-03	$14.94	$14.94	$14.81	$14.89	$14.78	8,575
2025-04-02	$14.85	$14.90	$14.84	$14.89	$14.79	22,754
2025-04-01	$14.81	$14.88	$14.79	$14.85	$14.75	23,738
2025-03-31	$14.80	$14.83	$14.76	$14.78	$14.68	15,248
2025-03-28	$14.79	$14.86	$14.79	$14.83	$14.72	3,672
2025-03-27	$14.85	$14.86	$14.78	$14.78	$14.68	9,408
2025-03-26	$14.94	$14.99	$14.85	$14.87	$14.77	13,867
2025-03-25	$15.03	$15.10	$14.97	$15.00	$14.90	34,685
2025-03-24	$15.01	$15.28	$14.93	$14.96	$14.86	49,776
2025-03-21	$14.90	$14.98	$14.86	$14.95	$14.85	36,426
2025-03-20	$14.79	$14.92	$14.79	$14.90	$14.80	26,405
2025-03-19	$14.90	$14.90	$14.74	$14.83	$14.73	13,400
2025-03-18	$14.99	$14.99	$14.87	$14.89	$14.79	33,154
2025-03-17	$14.98	$15.00	$14.91	$14.97	$14.87	7,752
2025-03-14	$14.95	$15.28	$14.91	$14.96	$14.96	28,886
2025-03-13	$15.19	$15.21	$15.08	$15.10	$15.10	12,640
2025-03-12	$15.24	$15.25	$15.11	$15.15	$15.15	7,624
2025-03-11	$15.24	$15.24	$15.16	$15.16	$15.16	26,085
2025-03-10	$15.35	$15.35	$15.21	$15.22	$15.22	32,936
2025-03-07	$15.41	$15.44	$15.33	$15.37	$15.37	10,154
2025-03-06	$15.42	$15.46	$15.40	$15.42	$15.42	9,815
2025-03-05	$15.46	$15.46	$15.40	$15.42	$15.42	5,174
2025-03-04	$15.53	$15.53	$15.40	$15.47	$15.47	21,320
2025-03-03	$15.53	$15.58	$15.37	$15.56	$15.56	18,963
2025-02-28	$15.57	$15.57	$15.44	$15.56	$15.56	14,884
2025-02-27	$15.53	$15.58	$15.49	$15.50	$15.50	10,536
2025-02-26	$15.64	$15.66	$15.48	$15.56	$15.56	60,900
2025-02-25	$15.72	$15.72	$15.65	$15.69	$15.69	15,277
2025-02-24	$15.70	$15.71	$15.67	$15.68	$15.68	13,721
2025-02-21	$15.71	$15.74	$15.70	$15.71	$15.71	13,252
2025-02-20	$15.68	$15.76	$15.68	$15.69	$15.69	49,263
2025-02-19	$15.66	$15.71	$15.64	$15.64	$15.64	5,504
2025-02-18	$15.63	$15.66	$15.51	$15.55	$15.55	16,439
2025-02-14	$15.53	$15.64	$15.53	$15.60	$15.60	7,353
2025-02-13	$15.56	$15.74	$15.56	$15.62	$15.53	12,827
2025-02-12	$15.44	$15.61	$15.44	$15.51	$15.42	23,531
2025-02-11	$15.69	$15.74	$15.67	$15.74	$15.65	6,433
2025-02-10	$15.64	$15.79	$15.59	$15.64	$15.54	20,588
2025-02-07	$15.53	$15.64	$15.53	$15.59	$15.50	18,684
2025-02-06	$15.55	$15.57	$15.53	$15.54	$15.45	7,280
2025-02-05	$15.54	$15.60	$15.51	$15.59	$15.50	8,867
2025-02-04	$15.41	$15.50	$15.41	$15.50	$15.41	8,804
2025-02-03	$15.41	$15.47	$15.41	$15.41	$15.32	12,008
2025-01-31	$15.36	$15.45	$15.24	$15.38	$15.29	39,327
2025-01-30	$15.27	$15.32	$15.27	$15.32	$15.23	11,975
2025-01-29	$15.26	$15.28	$15.22	$15.23	$15.14	4,258
2025-01-28	$15.22	$15.26	$15.20	$15.24	$15.14	12,360
2025-01-27	$15.18	$15.28	$15.18	$15.22	$15.13	10,848
2025-01-24	$15.26	$15.28	$15.23	$15.25	$15.16	7,205
2025-01-23	$15.26	$15.31	$15.26	$15.27	$15.18	14,065
2025-01-22	$15.30	$15.39	$15.30	$15.34	$15.25	10,822
2025-01-21	$15.35	$15.35	$15.27	$15.35	$15.26	10,184
2025-01-17	$15.20	$15.35	$15.20	$15.28	$15.19	26,409
2025-01-16	$15.15	$15.20	$15.14	$15.20	$15.10	14,513
2025-01-15	$15.09	$15.21	$15.09	$15.21	$15.12	20,390
2025-01-14	$15.04	$15.10	$15.04	$15.10	$14.91	5,924
2025-01-13	$15.05	$15.05	$14.95	$15.02	$14.84	16,203
2025-01-10	$15.05	$15.08	$14.98	$15.05	$15.05	37,908
2025-01-08	$15.07	$15.17	$15.07	$15.15	$15.15	18,261
2025-01-07	$15.14	$15.15	$15.01	$15.09	$15.09	35,731
2025-01-06	$15.13	$15.17	$15.08	$15.15	$15.15	28,999
2025-01-03	$15.03	$15.18	$15.03	$15.12	$15.12	38,859
2025-01-02	$14.96	$15.03	$14.92	$15.00	$15.00	34,195
2024-12-31	$14.86	$15.00	$14.78	$14.87	$14.87	140,201
2024-12-30	$14.91	$14.96	$14.81	$14.85	$14.85	109,674
2024-12-27	$14.98	$15.00	$14.85	$14.92	$14.92	80,526
2024-12-26	$14.96	$15.07	$14.92	$14.96	$14.96	37,554
2024-12-24	$15.01	$15.04	$14.81	$14.98	$14.98	45,317
2024-12-23	$15.09	$15.15	$14.98	$14.98	$14.98	64,231
2024-12-20	$15.13	$15.35	$15.13	$15.15	$15.15	33,301
2024-12-19	$15.39	$15.39	$15.20	$15.22	$15.22	28,876
2024-12-18	$15.47	$15.54	$15.33	$15.33	$15.33	29,659
2024-12-17	$15.60	$15.64	$15.53	$15.54	$15.54	15,029
2024-12-16	$15.71	$15.83	$15.60	$15.65	$15.65	45,126
2024-12-13	$15.79	$15.84	$15.71	$15.71	$15.71	11,523
2024-12-12	$16.02	$16.07	$15.92	$15.93	$15.83	39,367
2024-12-11	$15.96	$16.02	$15.96	$15.97	$15.87	16,205
2024-12-10	$15.95	$15.98	$15.91	$15.97	$15.87	20,527
2024-12-09	$15.97	$16.00	$15.89	$15.92	$15.82	22,293
2024-12-06	$15.95	$16.00	$15.88	$15.97	$15.87	11,237
2024-12-05	$16.09	$16.12	$15.96	$15.98	$15.98	13,215
2024-12-04	$16.08	$16.15	$16.03	$16.11	$16.11	28,068
2024-12-03	$16.04	$16.10	$16.03	$16.07	$16.07	15,727
2024-12-02	$16.01	$16.06	$15.92	$15.99	$15.99	34,597
2024-11-29	$15.98	$16.02	$15.94	$16.00	$16.00	20,402
2024-11-27	$15.74	$15.93	$15.74	$15.89	$15.89	37,765
2024-11-26	$15.71	$15.75	$15.71	$15.72	$15.72	25,627
2024-11-25	$15.78	$15.81	$15.70	$15.75	$15.75	31,324
2024-11-22	$15.74	$15.81	$15.68	$15.70	$15.70	12,684
2024-11-21	$15.69	$15.72	$15.64	$15.67	$15.67	23,147
2024-11-20	$15.68	$15.68	$15.56	$15.64	$15.64	11,264
2024-11-19	$15.70	$15.71	$15.65	$15.66	$15.66	23,028
2024-11-18	$15.75	$15.84	$15.66	$15.66	$15.66	14,137
2024-11-15	$15.88	$15.88	$15.75	$15.79	$15.79	17,160
2024-11-14	$15.97	$15.99	$15.92	$15.94	$15.94	13,743
2024-11-13	$15.98	$15.98	$15.85	$15.90	$15.90	12,012
2024-11-12	$15.94	$15.94	$15.80	$15.86	$15.86	27,480
2024-11-11	$15.91	$15.98	$15.85	$15.92	$15.92	29,474
2024-11-08	$15.90	$15.91	$15.83	$15.87	$15.87	31,015
2024-11-07	$15.73	$15.87	$15.71	$15.84	$15.84	26,518
2024-11-06	$15.82	$15.82	$15.62	$15.66	$15.66	28,930
2024-11-05	$15.81	$15.84	$15.78	$15.83	$15.83	10,441
2024-11-04	$15.71	$15.89	$15.71	$15.78	$15.78	25,469
2024-11-01	$15.85	$15.89	$15.71	$15.71	$15.71	12,051
2024-10-31	$15.72	$15.83	$15.70	$15.82	$15.82	21,425
2024-10-30	$15.64	$15.74	$15.64	$15.72	$15.72	11,493
2024-10-29	$15.70	$15.72	$15.64	$15.64	$15.64	6,382
2024-10-28	$15.84	$15.90	$15.71	$15.75	$15.75	17,234
2024-10-25	$15.83	$15.89	$15.75	$15.76	$15.76	27,659
2024-10-24	$15.88	$16.04	$15.85	$15.88	$15.88	10,076
2024-10-23	$16.12	$16.13	$15.99	$15.99	$15.99	12,447
2024-10-22	$16.15	$16.25	$16.15	$16.18	$16.18	15,685
2024-10-21	$16.28	$16.28	$16.19	$16.19	$16.19	8,844
2024-10-18	$16.20	$16.29	$16.20	$16.26	$16.26	14,616
2024-10-17	$16.16	$16.21	$16.16	$16.17	$16.17	8,602
2024-10-16	$16.21	$16.23	$16.15	$16.17	$16.17	11,320
2024-10-15	$16.22	$16.26	$16.18	$16.19	$16.19	21,267
2024-10-14	$16.28	$16.34	$16.25	$16.26	$16.16	13,615
2024-10-11	$16.35	$16.36	$16.30	$16.33	$16.23	8,421
2024-10-10	$16.27	$16.36	$16.26	$16.29	$16.19	12,578
2024-10-09	$16.25	$16.34	$16.22	$16.32	$16.22	11,509
2024-10-08	$16.19	$16.35	$16.19	$16.31	$16.21	11,956
2024-10-07	$16.25	$16.40	$16.16	$16.29	$16.20	21,895
2024-10-04	$16.32	$16.33	$16.24	$16.30	$16.20	11,278
2024-10-03	$16.45	$16.45	$16.27	$16.30	$16.20	19,436
2024-10-02	$16.42	$16.42	$16.37	$16.37	$16.27	5,469
2024-10-01	$16.30	$16.45	$16.30	$16.41	$16.32	18,761
2024-09-30	$16.23	$16.30	$16.23	$16.29	$16.19	21,805
2024-09-27	$16.28	$16.40	$16.26	$16.29	$16.29	19,466
2024-09-26	$16.27	$16.32	$16.21	$16.23	$16.23	32,387
2024-09-25	$16.28	$16.28	$16.20	$16.23	$16.23	20,635
2024-09-24	$16.18	$16.24	$16.17	$16.24	$16.24	14,502
2024-09-23	$16.17	$16.21	$16.17	$16.18	$16.18	12,852
2024-09-20	$16.20	$16.25	$16.16	$16.16	$16.16	14,852
2024-09-19	$16.27	$16.34	$16.18	$16.18	$16.18	25,413
2024-09-18	$16.30	$16.31	$16.26	$16.27	$16.27	11,693
2024-09-17	$16.29	$16.30	$16.26	$16.29	$16.29	9,263
2024-09-16	$16.30	$16.32	$16.23	$16.29	$16.29	8,276
2024-09-13	$16.29	$16.31	$16.23	$16.26	$16.26	6,644
2024-09-12	$16.19	$16.33	$16.13	$16.31	$16.21	27,168
2024-09-11	$15.97	$16.13	$15.97	$16.13	$16.04	11,414
2024-09-10	$15.91	$15.99	$15.91	$15.99	$15.90	11,970
2024-09-09	$15.89	$15.89	$15.85	$15.88	$15.79	14,775
2024-09-06	$15.90	$15.94	$15.87	$15.88	$15.79	9,383
2024-09-05	$15.94	$16.00	$15.86	$15.87	$15.87	17,098
2024-09-04	$15.93	$15.99	$15.93	$15.96	$15.96	10,066
2024-09-03	$15.93	$15.97	$15.92	$15.97	$15.97	13,931
2024-08-30	$15.85	$15.95	$15.85	$15.93	$15.93	28,976
2024-08-29	$15.90	$15.98	$15.83	$15.90	$15.90	21,683
2024-08-28	$15.90	$15.99	$15.84	$15.91	$15.91	12,882
2024-08-27	$15.99	$16.14	$15.85	$15.87	$15.87	25,593
2024-08-26	$15.99	$16.02	$15.93	$15.98	$15.98	6,461
2024-08-23	$15.94	$16.05	$15.94	$15.96	$15.96	5,105
2024-08-22	$15.95	$15.95	$15.87	$15.88	$15.88	7,864
2024-08-21	$15.89	$15.98	$15.86	$15.90	$15.90	13,169
2024-08-20	$15.86	$15.95	$15.86	$15.95	$15.95	18,563
2024-08-19	$16.00	$16.00	$15.87	$15.87	$15.87	17,222
2024-08-16	$15.95	$16.02	$15.92	$15.95	$15.95	6,816
2024-08-15	$15.92	$15.99	$15.88	$15.89	$15.89	11,703
2024-08-14	$15.98	$16.05	$15.98	$16.03	$15.93	7,618
2024-08-13	$15.98	$16.07	$15.98	$16.02	$15.92	9,926
2024-08-12	$15.93	$16.02	$15.93	$15.97	$15.87	19,342
2024-08-09	$15.97	$16.00	$15.96	$15.98	$15.88	13,323
2024-08-08	$15.98	$15.98	$15.92	$15.98	$15.88	13,094
2024-08-07	$15.90	$16.01	$15.86	$15.96	$15.86	27,788
2024-08-06	$15.60	$15.85	$15.46	$15.78	$15.69	23,940
2024-08-05	$15.80	$15.82	$15.55	$15.55	$15.46	49,799
2024-08-02	$15.99	$16.12	$15.86	$15.92	$15.82	18,588
2024-08-01	$15.86	$15.94	$15.86	$15.91	$15.82	9,616
2024-07-31	$15.77	$15.96	$15.77	$15.84	$15.75	7,076
2024-07-30	$15.78	$15.88	$15.72	$15.74	$15.65	11,554
2024-07-29	$15.83	$15.83	$15.72	$15.75	$15.66	22,985
2024-07-26	$15.85	$15.85	$15.77	$15.79	$15.70	8,633
2024-07-25	$15.70	$15.80	$15.70	$15.80	$15.71	8,056
2024-07-24	$15.77	$15.88	$15.69	$15.70	$15.61	22,307
2024-07-23	$15.76	$15.86	$15.72	$15.81	$15.71	18,252
2024-07-22	$15.69	$15.80	$15.69	$15.75	$15.65	18,073
2024-07-19	$15.70	$15.70	$15.64	$15.66	$15.66	4,974
2024-07-18	$15.75	$15.78	$15.66	$15.66	$15.66	17,742
2024-07-17	$15.99	$15.99	$15.76	$15.80	$15.80	19,659
2024-07-16	$15.92	$15.99	$15.82	$15.93	$15.93	19,499
2024-07-15	$15.90	$15.95	$15.80	$15.89	$15.89	25,707
2024-07-12	$16.09	$16.09	$15.96	$16.01	$15.91	22,204
2024-07-11	$15.99	$16.07	$15.99	$16.07	$15.97	9,107
2024-07-10	$16.09	$16.09	$15.91	$15.94	$15.84	22,848
2024-07-09	$16.03	$16.03	$15.95	$15.98	$15.88	19,018
2024-07-08	$16.06	$16.09	$16.03	$16.06	$15.96	8,537
2024-07-05	$16.06	$16.19	$16.05	$16.07	$15.97	12,160
2024-07-03	$16.02	$16.15	$16.02	$16.14	$16.04	8,698
2024-07-02	$16.09	$16.18	$16.09	$16.11	$16.11	18,915
2024-07-01	$16.17	$16.17	$16.06	$16.11	$16.11	5,815
2024-06-28	$16.07	$16.29	$16.06	$16.19	$16.19	8,788
2024-06-27	$16.01	$16.30	$15.99	$16.05	$16.05	8,395
2024-06-26	$15.95	$15.97	$15.91	$15.95	$15.95	5,773
2024-06-25	$15.98	$16.07	$15.92	$15.98	$15.98	20,207
2024-06-24	$15.97	$16.04	$15.92	$15.96	$15.96	14,081
2024-06-21	$16.08	$16.10	$15.93	$15.99	$15.99	13,464
2024-06-20	$16.14	$16.14	$16.03	$16.07	$16.07	22,379
2024-06-18	$16.28	$16.34	$16.11	$16.18	$16.18	18,948
2024-06-17	$16.17	$16.25	$16.07	$16.22	$16.22	7,159
2024-06-14	$16.09	$16.19	$16.09	$16.19	$16.19	11,610
2024-06-13	$16.21	$16.30	$16.21	$16.25	$16.25	6,309
2024-06-12	$16.34	$16.34	$16.15	$16.20	$16.20	19,505
2024-06-11	$16.49	$16.54	$16.08	$16.23	$16.23	29,159
2024-06-10	$16.38	$16.39	$16.27	$16.39	$16.39	8,823
2024-06-07	$16.18	$16.35	$16.11	$16.29	$16.29	7,642
2024-06-06	$16.42	$16.42	$16.29	$16.29	$16.29	10,505
2024-06-05	$16.28	$16.41	$16.16	$16.36	$16.36	20,845
2024-06-04	$16.13	$16.33	$15.97	$16.31	$16.31	14,899
2024-06-03	$16.25	$16.25	$16.10	$16.20	$16.20	7,187
2024-05-31	$15.90	$16.26	$15.90	$15.99	$15.99	13,403
2024-05-30	$15.88	$15.94	$15.80	$15.88	$15.88	9,926
2024-05-29	$15.90	$15.90	$15.79	$15.85	$15.85	13,956
2024-05-28	$16.07	$16.13	$15.92	$15.94	$15.94	8,164
2024-05-24	$15.94	$16.07	$15.93	$15.93	$15.93	5,784
2024-05-23	$15.91	$16.07	$15.90	$15.90	$15.90	17,199
2024-05-22	$16.33	$16.35	$15.93	$16.12	$16.12	19,329
2024-05-21	$16.34	$16.40	$16.29	$16.39	$16.39	6,137
2024-05-20	$16.23	$16.39	$16.22	$16.34	$16.34	11,478
2024-05-17	$16.19	$16.39	$15.98	$16.17	$16.17	6,011
2024-05-16	$16.29	$16.29	$16.04	$16.10	$16.10	21,389
2024-05-15	$16.10	$16.19	$16.06	$16.14	$16.14	18,683
2024-05-14	$16.07	$16.10	$16.02	$16.06	$16.06	7,640
2024-05-13	$16.20	$16.21	$16.16	$16.19	$16.09	13,077
2024-05-10	$16.22	$16.22	$16.12	$16.18	$16.08	8,092
2024-05-09	$16.25	$16.31	$16.25	$16.28	$16.18	7,108
2024-05-08	$16.30	$16.31	$16.21	$16.25	$16.25	11,706
2024-05-07	$16.16	$16.30	$16.02	$16.25	$16.25	11,508
2024-05-06	$15.90	$16.11	$15.90	$16.10	$16.10	12,319
2024-05-03	$15.97	$15.97	$15.83	$15.93	$15.93	33,284
2024-05-02	$15.87	$15.93	$15.85	$15.87	$15.87	8,741
2024-05-01	$15.97	$15.97	$15.82	$15.90	$15.90	9,406
2024-04-30	$15.76	$15.79	$15.69	$15.79	$15.79	17,357
2024-04-29	$16.00	$16.10	$15.74	$15.76	$15.76	25,914
2024-04-26	$16.00	$16.00	$15.97	$15.98	$15.98	5,020
2024-04-25	$15.99	$16.09	$15.95	$15.95	$15.95	11,453
2024-04-24	$16.06	$16.14	$16.04	$16.14	$16.14	7,635
2024-04-23	$16.08	$16.21	$15.80	$16.21	$16.21	22,791
2024-04-22	$15.86	$15.97	$15.81	$15.88	$15.88	8,312
2024-04-19	$15.91	$15.93	$15.81	$15.84	$15.84	8,095
2024-04-18	$15.81	$16.08	$15.81	$15.85	$15.85	14,351
2024-04-17	$15.86	$15.93	$15.84	$15.85	$15.85	8,061
2024-04-16	$15.82	$15.98	$15.79	$15.80	$15.80	18,589
2024-04-15	$16.02	$16.05	$15.74	$15.82	$15.82	27,123
2024-04-12	$16.23	$16.26	$16.07	$16.07	$16.07	8,147
2024-04-11	$16.34	$16.35	$16.14	$16.30	$16.20	13,804
2024-04-10	$16.31	$16.38	$16.19	$16.30	$16.20	14,237
2024-04-09	$16.40	$16.43	$16.37	$16.39	$16.29	12,573
2024-04-08	$16.30	$16.43	$16.28	$16.43	$16.33	13,379
2024-04-05	$16.17	$16.33	$16.13	$16.28	$16.18	14,606
2024-04-04	$16.15	$16.17	$16.13	$16.17	$16.07	6,382
2024-04-03	$16.07	$16.20	$16.07	$16.16	$16.06	13,491
2024-04-02	$16.18	$16.18	$16.07	$16.16	$16.06	14,184
2024-04-01	$16.31	$16.31	$16.15	$16.19	$16.09	9,072
2024-03-28	$16.24	$16.30	$16.16	$16.26	$16.16	8,692
2024-03-27	$16.07	$16.20	$16.07	$16.20	$16.10	7,506
2024-03-26	$16.13	$16.13	$16.00	$16.08	$15.98	13,279
2024-03-25	$16.10	$16.13	$16.07	$16.07	$15.97	8,517
2024-03-22	$16.09	$16.16	$16.09	$16.15	$16.05	13,923
2024-03-21	$16.03	$16.07	$16.02	$16.07	$15.98	14,849
2024-03-20	$16.05	$16.07	$16.03	$16.05	$15.95	19,042
2024-03-19	$16.10	$16.13	$16.10	$16.11	$16.01	13,058
2024-03-18	$15.99	$16.08	$15.99	$16.07	$15.98	15,476
2024-03-15	$16.00	$16.05	$15.95	$15.99	$15.90	16,559
2024-03-14	$16.19	$16.19	$16.00	$16.05	$15.96	10,433
2024-03-13	$16.35	$16.37	$16.20	$16.25	$16.06	19,433
2024-03-12	$16.35	$16.35	$16.28	$16.34	$16.15	13,519
2024-03-11	$16.22	$16.36	$16.22	$16.35	$16.16	8,520
2024-03-08	$16.27	$16.29	$16.20	$16.20	$16.20	9,346
2024-03-07	$16.18	$16.39	$16.18	$16.23	$16.23	26,827
2024-03-06	$16.13	$16.20	$16.10	$16.20	$16.20	17,609
2024-03-05	$16.08	$16.18	$16.08	$16.13	$16.13	4,537
2024-03-04	$15.95	$16.09	$15.95	$16.06	$16.06	18,106
2024-03-01	$15.77	$16.01	$15.77	$15.99	$15.99	15,084
2024-02-29	$15.73	$15.87	$15.72	$15.80	$15.80	11,691
2024-02-28	$15.61	$15.84	$15.61	$15.79	$15.79	11,642
2024-02-27	$15.65	$15.69	$15.55	$15.61	$15.61	14,405
2024-02-26	$15.76	$15.76	$15.55	$15.60	$15.60	41,518
2024-02-23	$15.76	$15.78	$15.69	$15.73	$15.73	28,935
2024-02-22	$15.79	$15.82	$15.70	$15.72	$15.72	41,521
2024-02-21	$15.80	$15.89	$15.71	$15.71	$15.71	49,409
2024-02-20	$15.80	$15.97	$15.73	$15.73	$15.73	48,121
2024-02-16	$15.74	$15.88	$15.74	$15.77	$15.77	8,477
2024-02-15	$15.70	$15.91	$15.67	$15.84	$15.84	57,891
2024-02-14	$15.72	$15.76	$15.63	$15.69	$15.69	29,105
2024-02-13	$15.72	$15.84	$15.64	$15.74	$15.64	16,462
2024-02-12	$15.78	$15.83	$15.72	$15.81	$15.71	16,381
2024-02-09	$15.70	$15.76	$15.64	$15.68	$15.59	4,176
2024-02-08	$15.65	$15.68	$15.63	$15.65	$15.55	13,458
2024-02-07	$15.64	$15.72	$15.64	$15.65	$15.56	6,490
2024-02-06	$15.59	$15.70	$15.59	$15.66	$15.57	8,589
2024-02-05	$15.50	$15.63	$15.43	$15.54	$15.45	21,959
2024-02-02	$15.57	$15.64	$15.49	$15.57	$15.57	22,248
2024-02-01	$15.61	$15.75	$15.58	$15.69	$15.69	14,359
2024-01-31	$15.50	$15.62	$15.49	$15.54	$15.54	15,715
2024-01-30	$15.41	$15.50	$15.41	$15.47	$15.47	17,903
2024-01-29	$15.25	$15.43	$15.22	$15.42	$15.42	31,238
2024-01-26	$15.32	$15.32	$15.22	$15.25	$15.25	23,125
2024-01-25	$15.33	$15.44	$15.30	$15.33	$15.33	17,700
2024-01-24	$15.27	$15.32	$15.20	$15.24	$15.24	15,309
2024-01-23	$15.26	$15.31	$15.22	$15.26	$15.26	12,116
2024-01-22	$15.20	$15.32	$15.19	$15.22	$15.22	13,948
2024-01-19	$15.24	$15.35	$15.15	$15.17	$15.17	13,363
2024-01-18	$15.30	$15.45	$15.21	$15.21	$15.21	13,186
2024-01-17	$15.50	$15.55	$15.20	$15.28	$15.28	17,235
2024-01-16	$15.55	$15.59	$15.46	$15.53	$15.53	22,655
2024-01-12	$15.71	$15.76	$15.53	$15.55	$15.55	31,109
2024-01-11	$15.81	$15.90	$15.79	$15.80	$15.70	7,918
2024-01-10	$15.89	$15.89	$15.76	$15.88	$15.78	18,764
2024-01-09	$15.76	$15.90	$15.76	$15.89	$15.79	14,288
2024-01-08	$15.71	$15.80	$15.71	$15.77	$15.67	8,944
2024-01-05	$15.62	$15.73	$15.40	$15.71	$15.61	28,558
2024-01-04	$15.61	$15.68	$15.50	$15.66	$15.56	18,273
2024-01-03	$15.48	$15.62	$15.42	$15.61	$15.51	8,126
2024-01-02	$15.47	$15.48	$15.38	$15.44	$15.35	24,101
2023-12-29	$15.48	$15.51	$15.23	$15.47	$15.38	39,487
2023-12-28	$15.40	$15.40	$15.30	$15.40	$15.31	38,000
2023-12-27	$15.21	$15.52	$15.14	$15.47	$15.38	54,106
2023-12-26	$15.30	$15.32	$15.14	$15.14	$15.05	57,317
2023-12-22	$15.06	$15.33	$15.02	$15.27	$15.27	43,622
2023-12-21	$15.07	$15.11	$14.97	$14.97	$14.97	41,846
2023-12-20	$15.18	$15.23	$15.05	$15.09	$15.09	21,091
2023-12-19	$15.24	$15.30	$15.08	$15.17	$15.17	31,057
2023-12-18	$15.27	$15.31	$15.09	$15.19	$15.19	50,540
2023-12-15	$15.36	$15.38	$15.10	$15.20	$15.20	20,573
2023-12-14	$15.16	$15.38	$15.16	$15.28	$15.28	28,959
2023-12-13	$15.06	$15.34	$14.98	$15.21	$15.11	28,688
2023-12-12	$15.08	$15.18	$15.08	$15.10	$15.00	16,025
2023-12-11	$15.07	$15.27	$14.98	$15.12	$15.02	13,525
2023-12-08	$15.32	$15.34	$15.02	$15.02	$14.92	20,380
2023-12-07	$14.97	$15.42	$14.95	$15.39	$15.29	59,283
2023-12-06	$15.19	$15.19	$14.98	$14.98	$14.88	39,162
2023-12-05	$15.15	$15.15	$15.07	$15.13	$15.03	9,103
2023-12-04	$15.10	$15.18	$15.08	$15.15	$15.05	9,781
2023-12-01	$14.86	$15.19	$14.82	$15.05	$14.95	18,785
2023-11-30	$14.94	$14.94	$14.75	$14.81	$14.81	19,817
2023-11-29	$14.75	$14.85	$14.74	$14.84	$14.84	22,512
2023-11-28	$14.72	$14.80	$14.69	$14.75	$14.75	17,864
2023-11-27	$14.81	$14.81	$14.72	$14.75	$14.75	13,926
2023-11-24	$14.74	$14.78	$14.74	$14.75	$14.75	8,318
2023-11-22	$14.71	$14.78	$14.71	$14.74	$14.74	29,165
2023-11-21	$14.66	$14.70	$14.53	$14.67	$14.67	14,911
2023-11-20	$14.64	$14.72	$14.48	$14.66	$14.66	32,969
2023-11-17	$14.70	$14.79	$14.64	$14.66	$14.66	24,737
2023-11-16	$14.45	$14.73	$14.39	$14.69	$14.69	26,231
2023-11-15	$14.40	$14.43	$14.19	$14.37	$14.37	10,816
2023-11-14	$14.47	$14.53	$14.39	$14.39	$14.39	10,482
2023-11-13	$14.30	$14.44	$14.24	$14.33	$14.23	19,265
2023-11-10	$14.24	$14.35	$14.13	$14.35	$14.25	12,230
2023-11-09	$14.17	$14.24	$14.10	$14.12	$14.02	23,544
2023-11-08	$14.23	$14.27	$14.08	$14.19	$14.09	17,173
2023-11-07	$14.00	$14.20	$13.92	$14.20	$14.10	18,961
2023-11-06	$14.05	$14.09	$13.85	$13.87	$13.78	23,858
2023-11-03	$13.86	$14.03	$13.71	$14.03	$14.03	38,196
2023-11-02	$13.60	$13.72	$13.50	$13.68	$13.68	37,509
2023-11-01	$13.14	$13.52	$13.14	$13.44	$13.44	13,824
2023-10-31	$13.12	$13.22	$13.04	$13.10	$13.10	15,851
2023-10-30	$12.92	$13.05	$12.89	$12.99	$12.99	39,810
2023-10-27	$13.04	$13.10	$12.89	$12.92	$12.92	22,829
2023-10-26	$13.15	$13.21	$12.95	$13.03	$13.03	37,901
2023-10-25	$13.23	$13.23	$13.05	$13.08	$13.08	10,582
2023-10-24	$13.24	$13.28	$13.18	$13.24	$13.24	17,415
2023-10-23	$13.38	$13.38	$13.09	$13.19	$13.19	70,176
2023-10-20	$13.60	$13.60	$13.37	$13.38	$13.38	39,878
2023-10-19	$13.62	$13.73	$13.59	$13.59	$13.59	3,149
2023-10-18	$13.76	$13.87	$13.61	$13.61	$13.61	21,965
2023-10-17	$13.96	$13.96	$13.74	$13.81	$13.81	10,422
2023-10-16	$14.06	$14.06	$13.85	$14.01	$14.01	9,166
2023-10-13	$14.16	$14.22	$14.02	$14.11	$14.11	33,646
2023-10-12	$14.34	$14.37	$14.08	$14.13	$14.13	14,210
2023-10-11	$14.27	$14.37	$14.24	$14.36	$14.26	18,749
2023-10-10	$13.97	$14.26	$13.97	$14.19	$14.09	49,441
2023-10-09	$13.87	$14.04	$13.87	$14.04	$13.94	3,456
2023-10-06	$13.96	$14.07	$13.87	$13.87	$13.77	11,071
2023-10-05	$14.18	$14.18	$14.05	$14.05	$13.95	3,438
2023-10-04	$14.20	$14.23	$14.00	$14.15	$14.05	10,316
2023-10-03	$14.34	$14.78	$13.98	$13.99	$13.89	23,030
2023-10-02	$14.35	$14.44	$14.22	$14.41	$14.31	10,070
2023-09-29	$14.54	$14.54	$14.07	$14.30	$14.20	19,744
2023-09-28	$14.21	$14.44	$14.15	$14.33	$14.23	43,361
2023-09-27	$14.42	$14.42	$14.19	$14.19	$14.09	7,619
2023-09-26	$14.72	$14.72	$14.40	$14.42	$14.32	14,440
2023-09-25	$14.76	$14.79	$14.65	$14.73	$14.63	22,606
2023-09-22	$14.88	$14.97	$14.81	$14.81	$14.71	5,551
2023-09-21	$14.90	$14.99	$14.81	$14.84	$14.74	10,078
2023-09-20	$14.93	$15.11	$14.93	$14.93	$14.83	10,656
2023-09-19	$15.05	$15.05	$14.90	$14.90	$14.80	15,382
2023-09-18	$15.26	$15.26	$14.97	$14.99	$14.89	26,000
2023-09-15	$15.21	$15.48	$15.10	$15.25	$15.25	17,480
2023-09-14	$15.29	$15.47	$15.22	$15.22	$15.22	6,604
2023-09-13	$15.42	$15.45	$15.42	$15.42	$15.42	6,335
2023-09-12	$15.42	$15.43	$15.36	$15.43	$15.43	7,032
2023-09-11	$15.34	$15.52	$15.33	$15.52	$15.52	24,582
2023-09-08	$15.36	$15.52	$15.35	$15.35	$15.35	11,563
2023-09-07	$15.50	$15.50	$15.36	$15.37	$15.37	10,672
2023-09-06	$15.53	$15.54	$15.42	$15.52	$15.52	15,356
2023-09-05	$15.52	$15.55	$15.50	$15.54	$15.54	17,585
2023-09-01	$15.48	$15.55	$15.42	$15.49	$15.49	6,333
2023-08-31	$15.60	$15.60	$15.47	$15.47	$15.47	19,553
2023-08-30	$15.46	$15.60	$15.45	$15.58	$15.58	15,237
2023-08-29	$15.33	$15.52	$15.33	$15.49	$15.49	20,343
2023-08-28	$15.39	$15.41	$15.32	$15.35	$15.35	4,636
2023-08-25	$15.36	$15.39	$15.28	$15.37	$15.37	17,421
2023-08-24	$15.46	$15.46	$15.28	$15.28	$15.28	11,530
2023-08-23	$15.52	$15.57	$15.49	$15.55	$15.55	4,759
2023-08-22	$15.55	$15.55	$15.47	$15.50	$15.50	8,478
2023-08-21	$15.60	$15.65	$15.50	$15.53	$15.53	21,365
2023-08-18	$15.59	$15.78	$15.54	$15.66	$15.66	7,182
2023-08-17	$15.89	$15.89	$15.67	$15.67	$15.67	18,269
2023-08-16	$15.90	$15.94	$15.85	$15.85	$15.85	8,955
2023-08-15	$15.90	$15.97	$15.84	$15.97	$15.97	5,188
2023-08-14	$16.04	$16.24	$15.88	$15.88	$15.88	17,697
2023-08-11	$16.06	$16.14	$16.05	$16.10	$16.00	22,792
2023-08-10	$16.07	$16.10	$16.07	$16.09	$15.99	1,260
2023-08-09	$16.11	$16.16	$15.97	$16.07	$15.97	14,745
2023-08-08	$16.01	$16.09	$15.94	$16.09	$15.99	3,634
2023-08-07	$16.10	$16.18	$15.90	$15.96	$15.96	15,587
2023-08-04	$16.02	$16.23	$16.02	$16.12	$16.12	13,956
2023-08-03	$16.19	$16.22	$16.02	$16.04	$16.04	15,652
2023-08-02	$16.17	$16.25	$16.17	$16.25	$16.25	9,511
2023-08-01	$16.31	$16.41	$16.22	$16.26	$16.26	10,078
2023-07-31	$16.15	$16.41	$16.04	$16.28	$16.28	25,998
2023-07-28	$16.01	$16.20	$16.00	$16.13	$16.13	15,349
2023-07-27	$15.94	$16.18	$15.91	$15.96	$15.96	24,204
2023-07-26	$15.92	$15.99	$15.86	$15.96	$15.96	10,768
2023-07-25	$15.84	$15.94	$15.79	$15.84	$15.84	22,822
2023-07-24	$15.95	$15.95	$15.80	$15.84	$15.84	19,714
2023-07-21	$15.96	$16.03	$15.92	$15.92	$15.92	5,022
2023-07-20	$16.02	$16.08	$15.82	$15.82	$15.82	13,481
2023-07-19	$15.98	$16.10	$15.98	$16.05	$16.05	9,002
2023-07-18	$16.01	$16.05	$15.98	$16.00	$16.00	3,553
2023-07-17	$16.04	$16.21	$15.93	$15.96	$15.96	7,830
2023-07-14	$15.98	$16.21	$15.97	$15.98	$15.98	3,010
2023-07-13	$16.25	$16.25	$15.97	$16.10	$16.10	15,488
2023-07-12	$16.04	$16.34	$16.02	$16.34	$16.24	11,234
2023-07-11	$16.09	$16.16	$15.98	$16.03	$16.03	6,961
2023-07-10	$15.90	$16.14	$15.90	$16.13	$16.13	27,872
2023-07-07	$15.90	$15.97	$15.84	$15.92	$15.92	18,046
2023-07-06	$15.96	$16.00	$15.84	$15.91	$15.91	26,238
2023-07-05	$16.03	$16.18	$15.94	$16.00	$16.00	28,330
2023-07-03	$15.80	$16.16	$15.80	$16.04	$16.04	4,988
2023-06-30	$15.97	$15.98	$15.77	$15.90	$15.90	14,925
2023-06-29	$15.69	$15.92	$15.69	$15.83	$15.83	14,399
2023-06-28	$15.66	$15.80	$15.55	$15.74	$15.74	22,528
2023-06-27	$15.51	$15.71	$15.51	$15.66	$15.66	34,704
2023-06-26	$15.54	$15.58	$15.34	$15.44	$15.44	22,946
2023-06-23	$15.48	$15.50	$15.43	$15.44	$15.44	13,790
2023-06-22	$15.24	$15.40	$15.23	$15.34	$15.34	24,798
2023-06-21	$15.03	$15.29	$15.00	$15.18	$15.18	18,456
2023-06-20	$15.20	$15.20	$15.00	$15.00	$15.00	16,058
2023-06-16	$15.06	$15.08	$14.99	$14.99	$14.99	7,033
2023-06-15	$15.11	$15.14	$15.05	$15.09	$15.09	21,727
2023-06-14	$15.16	$15.16	$15.03	$15.07	$15.07	14,622
2023-06-13	$15.20	$15.26	$15.17	$15.20	$15.10	10,759
2023-06-12	$15.37	$15.55	$15.14	$15.18	$15.08	22,626
2023-06-09	$15.32	$15.63	$15.24	$15.24	$15.14	15,014
2023-06-08	$15.42	$15.46	$15.31	$15.35	$15.25	15,770
2023-06-07	$15.26	$15.45	$15.26	$15.30	$15.20	6,520
2023-06-06	$15.12	$15.56	$15.02	$15.23	$15.13	10,704
2023-06-05	$15.17	$15.17	$15.02	$15.11	$15.11	8,500
2023-06-02	$15.21	$15.21	$15.03	$15.03	$15.03	12,380
2023-06-01	$15.07	$15.28	$15.07	$15.20	$15.20	5,142
2023-05-31	$15.29	$15.29	$15.04	$15.06	$15.06	6,176
2023-05-30	$15.04	$15.21	$15.00	$15.14	$15.14	14,623
2023-05-26	$14.92	$15.06	$14.86	$15.03	$15.03	8,970
2023-05-25	$14.87	$14.93	$14.72	$14.85	$14.85	32,960
2023-05-24	$14.98	$15.00	$14.86	$14.86	$14.86	9,633
2023-05-23	$15.07	$15.07	$14.99	$15.01	$15.01	8,735
2023-05-22	$15.14	$15.27	$15.09	$15.10	$15.10	9,960
2023-05-19	$15.17	$15.27	$15.13	$15.13	$15.13	16,391
2023-05-18	$15.25	$15.25	$15.12	$15.18	$15.18	10,965
2023-05-17	$15.29	$15.29	$15.23	$15.24	$15.24	7,309
2023-05-16	$15.27	$15.28	$15.23	$15.23	$15.23	18,185
2023-05-15	$15.31	$15.34	$15.27	$15.27	$15.27	12,808
2023-05-12	$15.30	$15.37	$15.29	$15.31	$15.31	6,187
2023-05-11	$15.38	$15.50	$15.38	$15.49	$15.39	3,174
2023-05-10	$15.49	$15.59	$15.38	$15.42	$15.32	24,614
2023-05-09	$15.39	$15.41	$15.35	$15.38	$15.28	13,292
2023-05-08	$15.46	$15.46	$15.37	$15.40	$15.30	8,517
2023-05-05	$15.43	$15.45	$15.33	$15.40	$15.30	14,762
2023-05-04	$15.28	$15.49	$15.22	$15.43	$15.33	9,617
2023-05-03	$15.42	$15.42	$15.31	$15.33	$15.23	19,376
2023-05-02	$15.43	$15.43	$15.29	$15.36	$15.26	3,182
2023-05-01	$15.39	$15.90	$15.19	$15.32	$15.22	29,306
2023-04-28	$15.37	$15.44	$15.34	$15.39	$15.29	12,625
2023-04-27	$15.37	$15.37	$15.30	$15.31	$15.21	8,490
2023-04-26	$15.15	$15.35	$15.15	$15.27	$15.17	18,354
2023-04-25	$15.32	$15.32	$15.14	$15.16	$15.06	12,284
2023-04-24	$15.24	$15.36	$15.22	$15.28	$15.18	10,538
2023-04-21	$15.15	$15.26	$15.14	$15.23	$15.23	7,684
2023-04-20	$15.08	$15.30	$14.96	$15.24	$15.24	19,308
2023-04-19	$15.14	$15.27	$14.94	$15.21	$15.21	20,921
2023-04-18	$15.55	$15.58	$15.09	$15.22	$15.22	31,290
2023-04-17	$15.65	$15.65	$15.52	$15.58	$15.58	7,277
2023-04-14	$15.63	$15.72	$15.50	$15.72	$15.72	17,163
2023-04-13	$15.60	$15.83	$15.60	$15.76	$15.76	26,033
2023-04-12	$15.95	$16.05	$15.85	$15.92	$15.82	14,509
2023-04-11	$15.87	$15.94	$15.80	$15.94	$15.84	8,551
2023-04-10	$15.79	$15.87	$15.71	$15.79	$15.69	9,278
2023-04-06	$15.70	$15.93	$15.70	$15.89	$15.89	33,314
2023-04-05	$15.65	$15.76	$15.58	$15.75	$15.75	21,876
2023-04-04	$15.45	$15.64	$15.34	$15.62	$15.62	35,937
2023-04-03	$15.48	$15.57	$15.27	$15.33	$15.33	32,354
2023-03-31	$15.37	$15.59	$15.37	$15.49	$15.49	26,491
2023-03-30	$15.27	$15.38	$15.22	$15.38	$15.38	11,718
2023-03-29	$15.19	$15.32	$15.19	$15.27	$15.27	6,761
2023-03-28	$15.14	$15.32	$15.14	$15.20	$15.20	12,559
2023-03-27	$15.23	$15.34	$15.07	$15.15	$15.15	13,800
2023-03-24	$15.33	$15.37	$15.07	$15.37	$15.37	10,085
2023-03-23	$15.16	$15.22	$15.04	$15.10	$15.10	21,068
2023-03-22	$15.27	$15.47	$15.14	$15.26	$15.26	3,881
2023-03-21	$15.44	$15.44	$15.13	$15.26	$15.26	30,789
2023-03-20	$15.40	$15.44	$15.30	$15.34	$15.34	7,905
2023-03-17	$15.57	$15.57	$15.40	$15.45	$15.45	3,541
2023-03-16	$15.32	$15.51	$15.32	$15.44	$15.44	6,550
2023-03-15	$15.50	$15.54	$15.26	$15.43	$15.43	5,448
2023-03-14	$15.45	$15.45	$15.38	$15.38	$15.38	2,644
2023-03-13	$15.58	$15.63	$15.44	$15.49	$15.39	8,620
2023-03-10	$15.81	$15.89	$15.61	$15.65	$15.55	9,622
2023-03-09	$15.92	$15.92	$15.66	$15.77	$15.67	2,989
2023-03-08	$15.66	$15.93	$15.61	$15.93	$15.83	6,968
2023-03-07	$15.85	$15.85	$15.56	$15.74	$15.64	13,576
2023-03-06	$15.89	$15.94	$15.82	$15.87	$15.77	11,126
2023-03-03	$15.87	$15.93	$15.75	$15.79	$15.69	2,488
2023-03-02	$15.80	$15.80	$15.60	$15.74	$15.64	13,140
2023-03-01	$15.88	$15.96	$15.79	$15.85	$15.75	11,685
2023-02-28	$15.78	$15.95	$15.75	$15.95	$15.85	11,619
2023-02-27	$15.75	$15.80	$15.62	$15.75	$15.65	10,681
2023-02-24	$15.69	$15.71	$15.59	$15.69	$15.59	32,322
2023-02-23	$15.83	$15.93	$15.69	$15.74	$15.64	32,023
2023-02-22	$15.81	$16.05	$15.80	$15.82	$15.72	30,133
2023-02-21	$16.01	$16.10	$15.77	$15.81	$15.71	36,388
2023-02-17	$16.09	$16.09	$16.00	$16.07	$15.97	17,017
2023-02-16	$16.36	$16.36	$16.14	$16.17	$16.07	18,944
2023-02-15	$16.42	$16.45	$16.32	$16.42	$16.32	14,053
2023-02-14	$16.47	$16.47	$16.35	$16.45	$16.35	21,050
2023-02-13	$16.62	$16.67	$16.51	$16.60	$16.40	19,700
2023-02-10	$16.53	$16.70	$16.48	$16.66	$16.46	36,011
2023-02-09	$16.51	$16.79	$16.42	$16.63	$16.43	36,145
2023-02-08	$16.46	$16.57	$16.41	$16.51	$16.31	53,069
2023-02-07	$16.44	$16.50	$16.41	$16.49	$16.29	14,695
2023-02-06	$16.49	$16.49	$16.35	$16.45	$16.25	9,695
2023-02-03	$16.60	$16.65	$16.45	$16.55	$16.35	14,318
2023-02-02	$16.71	$16.81	$16.58	$16.70	$16.49	71,414
2023-02-01	$16.49	$16.61	$16.35	$16.61	$16.41	31,956
2023-01-31	$16.40	$16.46	$16.26	$16.46	$16.26	48,512
2023-01-30	$16.38	$16.39	$16.21	$16.35	$16.15	18,775
2023-01-27	$16.33	$16.35	$16.26	$16.35	$16.15	12,368
2023-01-26	$16.41	$16.49	$16.30	$16.37	$16.17	37,661
2023-01-25	$16.47	$16.55	$16.40	$16.45	$16.25	22,259
2023-01-24	$16.53	$16.65	$16.50	$16.58	$16.38	27,092
2023-01-23	$16.32	$16.63	$16.32	$16.53	$16.33	13,313
2023-01-20	$16.16	$16.41	$16.16	$16.30	$16.10	49,488
2023-01-19	$16.31	$16.33	$16.11	$16.25	$16.05	21,539
2023-01-18	$16.16	$16.37	$16.14	$16.34	$16.14	41,179
2023-01-17	$16.10	$16.17	$16.03	$16.10	$15.90	31,111
2023-01-13	$16.11	$16.24	$16.04	$16.09	$15.89	26,199
2023-01-12	$16.01	$16.18	$16.00	$16.14	$15.94	31,839
2023-01-11	$16.13	$16.20	$15.99	$16.10	$15.81	54,692
2023-01-10	$16.03	$16.13	$15.96	$16.02	$15.73	19,610
2023-01-09	$16.01	$16.15	$16.01	$16.05	$15.76	40,520
2023-01-06	$16.14	$16.18	$15.91	$15.96	$15.67	27,366
2023-01-05	$15.99	$16.12	$15.79	$15.99	$15.70	15,458
2023-01-04	$15.87	$16.20	$15.87	$16.04	$15.75	20,322
2023-01-03	$15.83	$15.90	$15.64	$15.86	$15.57	6,216
2022-12-30	$15.63	$15.74	$15.55	$15.68	$15.39	19,594
2022-12-29	$15.71	$15.74	$15.36	$15.62	$15.33	73,853
2022-12-28	$15.65	$15.71	$15.42	$15.65	$15.36	38,747
2022-12-27	$15.57	$15.68	$15.45	$15.57	$15.29	45,164
2022-12-23	$15.84	$15.84	$15.56	$15.59	$15.31	29,621
2022-12-22	$15.65	$15.74	$15.61	$15.68	$15.39	23,253
2022-12-21	$15.78	$15.96	$15.70	$15.88	$15.55	26,150
2022-12-20	$15.77	$15.88	$15.70	$15.72	$15.39	29,301
2022-12-19	$15.81	$15.90	$15.72	$15.80	$15.47	19,703
2022-12-16	$15.80	$15.84	$15.65	$15.80	$15.47	40,678
2022-12-15	$15.96	$15.99	$15.79	$15.89	$15.56	21,051
2022-12-14	$16.11	$16.29	$15.82	$15.94	$15.61	21,211
2022-12-13	$16.20	$16.31	$16.02	$16.15	$15.71	58,029
2022-12-12	$16.01	$16.18	$15.95	$16.10	$15.66	25,464
2022-12-09	$16.12	$16.15	$15.93	$16.01	$15.57	7,243
2022-12-08	$16.32	$16.32	$15.91	$16.13	$15.69	12,183
2022-12-07	$16.30	$16.45	$16.27	$16.29	$15.85	39,005
2022-12-06	$16.41	$16.50	$16.19	$16.30	$15.86	28,547
2022-12-05	$16.88	$16.94	$16.26	$16.40	$15.95	12,270
2022-12-02	$16.90	$17.00	$16.59	$17.00	$16.54	23,998
2022-12-01	$16.87	$17.00	$16.75	$16.95	$16.49	26,377
2022-11-30	$17.09	$17.10	$16.56	$16.98	$16.52	28,800
2022-11-29	$17.02	$17.02	$16.60	$16.85	$16.39	7,415
2022-11-28	$16.95	$17.08	$16.67	$16.96	$16.50	27,820
2022-11-25	$16.91	$16.95	$16.58	$16.95	$16.49	6,732
2022-11-23	$16.68	$16.99	$16.48	$16.95	$16.49	34,631
2022-11-22	$16.18	$16.79	$16.00	$16.60	$16.15	37,503
2022-11-21	$15.63	$16.18	$15.63	$16.18	$15.74	24,197
2022-11-18	$15.64	$15.73	$15.52	$15.60	$15.17	19,855
2022-11-17	$15.68	$15.75	$15.46	$15.46	$15.04	21,927
2022-11-16	$15.82	$15.94	$15.60	$15.64	$15.21	12,494
2022-11-15	$15.94	$16.12	$15.58	$15.69	$15.26	28,915
2022-11-14	$15.79	$15.90	$15.61	$15.64	$15.21	18,506
2022-11-11	$16.00	$16.10	$15.92	$16.01	$15.47	10,107
2022-11-10	$15.63	$16.02	$15.52	$15.98	$15.44	20,485
2022-11-09	$15.24	$15.46	$15.15	$15.46	$14.94	12,674
2022-11-08	$15.50	$15.57	$15.25	$15.25	$14.73	17,928
2022-11-07	$15.21	$15.46	$15.17	$15.35	$14.83	18,093
2022-11-04	$15.26	$15.32	$15.01	$15.32	$15.32	11,790
2022-11-03	$15.22	$15.27	$14.92	$15.27	$15.27	12,673
2022-11-02	$14.80	$15.31	$14.80	$15.27	$15.27	35,095
2022-11-01	$14.72	$15.37	$14.71	$14.87	$14.87	21,589
2022-10-31	$14.90	$14.90	$14.68	$14.68	$14.68	6,225
2022-10-28	$14.61	$14.90	$14.57	$14.90	$14.90	12,561
2022-10-27	$14.78	$14.94	$14.68	$14.76	$14.76	21,213
2022-10-26	$15.07	$15.09	$14.72	$14.80	$14.80	49,207
2022-10-25	$14.95	$15.11	$14.92	$15.04	$15.04	24,830
2022-10-24	$15.15	$15.28	$14.80	$14.86	$14.86	29,999
2022-10-21	$15.30	$15.30	$15.07	$15.15	$15.15	19,765
2022-10-20	$15.19	$15.39	$15.16	$15.19	$15.19	15,939
2022-10-19	$15.35	$15.42	$15.12	$15.17	$15.17	13,555
2022-10-18	$15.41	$15.49	$15.35	$15.38	$15.38	7,817
2022-10-17	$15.50	$15.52	$15.37	$15.41	$15.41	15,347
2022-10-14	$15.74	$15.74	$15.50	$15.50	$15.50	4,185
2022-10-13	$15.49	$15.78	$15.48	$15.62	$15.62	8,176
2022-10-12	$15.67	$16.07	$15.56	$15.71	$15.61	5,326
2022-10-11	$16.12	$16.12	$15.62	$15.66	$15.55	35,533
2022-10-10	$16.04	$16.22	$15.71	$15.84	$15.73	8,488
2022-10-07	$16.23	$16.23	$16.04	$16.12	$16.01	1,715
2022-10-06	$16.29	$16.29	$16.05	$16.12	$16.12	5,088
2022-10-05	$16.38	$16.52	$16.17	$16.25	$16.25	20,602
2022-10-04	$16.24	$16.49	$16.16	$16.34	$16.34	14,660
2022-10-03	$16.03	$16.26	$15.75	$16.13	$16.13	7,110
2022-09-30	$15.79	$15.89	$15.53	$15.55	$15.55	9,962
2022-09-29	$15.75	$15.79	$15.60	$15.79	$15.79	19,204
2022-09-28	$15.76	$16.23	$15.50	$15.80	$15.80	51,165
2022-09-27	$15.67	$15.74	$15.57	$15.60	$15.60	14,377
2022-09-26	$15.50	$15.82	$15.50	$15.70	$15.70	59,193
2022-09-23	$15.61	$15.80	$15.51	$15.62	$15.62	17,717
2022-09-22	$15.82	$15.82	$15.70	$15.75	$15.75	18,725
2022-09-21	$15.98	$15.99	$15.80	$15.93	$15.93	20,024
2022-09-20	$16.05	$16.10	$15.88	$15.98	$15.98	19,627
2022-09-19	$16.15	$16.15	$16.00	$16.10	$16.10	6,280
2022-09-16	$16.77	$16.77	$16.07	$16.26	$16.26	13,930
2022-09-15	$16.39	$16.49	$16.35	$16.43	$16.43	14,913
2022-09-14	$16.75	$16.75	$16.55	$16.58	$16.48	8,485
2022-09-13	$16.72	$16.99	$16.41	$16.55	$16.44	33,141
2022-09-12	$16.98	$16.99	$16.64	$16.64	$16.53	22,681
2022-09-09	$16.86	$17.00	$16.79	$16.90	$16.79	12,960
2022-09-08	$16.85	$16.88	$16.66	$16.72	$16.61	19,528
2022-09-07	$16.72	$16.98	$16.69	$16.95	$16.84	20,215
2022-09-06	$16.84	$16.84	$16.55	$16.62	$16.51	13,315
2022-09-02	$16.94	$17.19	$16.92	$16.92	$16.81	4,149
2022-09-01	$16.95	$16.96	$16.80	$16.80	$16.69	14,805
2022-08-31	$17.01	$17.15	$16.96	$16.96	$16.85	12,659
2022-08-30	$17.25	$17.25	$16.99	$17.04	$16.93	18,598
2022-08-29	$17.35	$17.35	$17.13	$17.15	$17.04	14,252
2022-08-26	$17.30	$17.49	$17.27	$17.33	$17.33	7,115
2022-08-25	$17.46	$17.46	$17.25	$17.38	$17.38	16,236
2022-08-24	$17.35	$17.52	$17.35	$17.42	$17.42	14,670
2022-08-23	$17.41	$17.41	$17.21	$17.25	$17.25	5,665
2022-08-22	$17.30	$17.36	$17.12	$17.15	$17.15	19,879
2022-08-19	$17.66	$17.66	$17.38	$17.43	$17.43	10,346
2022-08-18	$17.48	$17.78	$17.43	$17.60	$17.60	36,198
2022-08-17	$17.76	$17.83	$17.48	$17.48	$17.48	27,705
2022-08-16	$17.79	$17.79	$17.60	$17.70	$17.70	25,003
2022-08-15	$17.73	$17.99	$17.73	$17.94	$17.83	19,057
2022-08-12	$17.84	$17.85	$17.67	$17.80	$17.70	18,832
2022-08-11	$17.70	$17.86	$17.49	$17.56	$17.46	26,963
2022-08-10	$17.49	$17.70	$17.49	$17.68	$17.57	44,540
2022-08-09	$17.46	$17.51	$17.39	$17.39	$17.29	13,276
2022-08-08	$17.46	$17.59	$17.42	$17.50	$17.40	13,776
2022-08-05	$17.52	$17.52	$17.32	$17.32	$17.22	26,786
2022-08-04	$17.59	$17.63	$17.48	$17.59	$17.49	26,717
2022-08-03	$17.47	$17.65	$17.47	$17.61	$17.50	16,447
2022-08-02	$17.50	$17.50	$17.38	$17.45	$17.35	22,509
2022-08-01	$17.43	$17.55	$17.41	$17.47	$17.37	43,511
2022-07-29	$17.44	$17.53	$17.37	$17.44	$17.34	55,418
2022-07-28	$17.18	$17.48	$17.18	$17.44	$17.34	47,280
2022-07-27	$17.28	$17.30	$17.20	$17.29	$17.19	7,574
2022-07-26	$17.09	$17.28	$17.09	$17.23	$17.13	9,120
2022-07-25	$17.13	$17.19	$17.01	$17.08	$16.98	6,274
2022-07-22	$17.20	$17.30	$17.13	$17.17	$17.07	17,182
2022-07-21	$17.23	$17.24	$17.15	$17.24	$17.14	14,202
2022-07-20	$17.08	$17.24	$17.08	$17.15	$17.05	14,026
2022-07-19	$17.33	$17.35	$17.07	$17.24	$17.14	8,991
2022-07-18	$17.31	$17.31	$17.19	$17.19	$17.08	1,934
2022-07-15	$17.32	$17.32	$17.02	$17.27	$17.17	21,076
2022-07-14	$17.28	$17.28	$17.15	$17.17	$17.07	10,686
2022-07-13	$17.47	$17.64	$17.41	$17.51	$17.30	14,696
2022-07-12	$17.58	$17.72	$17.54	$17.54	$17.33	16,022
2022-07-11	$17.46	$17.68	$17.43	$17.66	$17.45	12,799
2022-07-08	$17.18	$17.39	$17.05	$17.39	$17.18	19,593
2022-07-07	$17.12	$17.12	$17.05	$17.09	$16.88	10,243
2022-07-06	$17.00	$17.19	$16.94	$17.04	$16.83	21,452
2022-07-05	$16.86	$17.00	$16.80	$17.00	$16.79	21,557
2022-07-01	$16.76	$16.87	$16.72	$16.83	$16.63	20,446
2022-06-30	$16.76	$16.80	$16.70	$16.70	$16.50	41,757
2022-06-29	$16.69	$16.74	$16.52	$16.69	$16.49	16,320
2022-06-28	$16.50	$16.61	$16.50	$16.50	$16.30	5,833
2022-06-27	$16.57	$16.60	$16.46	$16.54	$16.34	23,389
2022-06-24	$16.33	$16.57	$16.30	$16.55	$16.35	15,735
2022-06-23	$16.24	$16.46	$16.15	$16.32	$16.12	28,210
2022-06-22	$15.96	$16.14	$15.80	$16.14	$15.95	86,473
2022-06-21	$16.06	$16.26	$15.91	$15.95	$15.76	24,574
2022-06-17	$16.44	$16.55	$16.01	$16.03	$15.84	35,669
2022-06-16	$16.51	$16.70	$16.34	$16.47	$16.27	9,852
2022-06-15	$16.78	$16.96	$16.62	$16.62	$16.42	10,736
2022-06-14	$17.48	$17.52	$16.77	$16.88	$16.57	40,382
2022-06-13	$17.60	$17.65	$17.20	$17.39	$17.07	35,175
2022-06-10	$17.81	$17.89	$17.67	$17.73	$17.40	55,432
2022-06-09	$18.01	$18.08	$17.82	$17.97	$17.64	27,364
2022-06-08	$18.13	$18.13	$18.05	$18.06	$17.73	10,671
2022-06-07	$18.02	$18.14	$18.02	$18.14	$17.81	20,741
2022-06-06	$18.16	$18.16	$18.00	$18.09	$17.76	7,731
2022-06-03	$18.04	$18.15	$17.85	$18.15	$17.82	14,330
2022-06-02	$18.05	$18.16	$18.01	$18.16	$17.83	18,043
2022-06-01	$17.96	$18.00	$17.82	$17.95	$17.62	45,452
2022-05-31	$17.85	$17.85	$17.50	$17.69	$17.37	27,955
2022-05-27	$17.33	$17.87	$17.28	$17.86	$17.53	50,415
2022-05-26	$16.78	$17.35	$16.70	$17.25	$16.93	98,251
2022-05-25	$16.30	$16.86	$16.30	$16.55	$16.25	45,736
2022-05-24	$16.27	$16.34	$16.19	$16.25	$15.95	24,983
2022-05-23	$16.17	$16.32	$16.09	$16.16	$15.86	13,979
2022-05-20	$16.09	$16.24	$16.07	$16.17	$15.87	23,283
2022-05-19	$15.98	$16.08	$15.76	$16.01	$15.72	27,014
2022-05-18	$16.30	$16.30	$15.91	$15.98	$15.69	11,973
2022-05-17	$16.31	$16.38	$16.27	$16.30	$16.00	9,576
2022-05-16	$16.38	$16.44	$16.27	$16.30	$16.00	23,654
2022-05-13	$16.63	$16.63	$16.24	$16.33	$16.03	40,416
2022-05-12	$16.64	$16.67	$16.51	$16.58	$16.28	30,108
2022-05-11	$17.17	$17.21	$16.41	$16.71	$16.30	47,938
2022-05-10	$17.03	$17.32	$17.00	$17.21	$16.79	27,572
2022-05-09	$17.36	$17.36	$17.00	$17.00	$16.58	26,489
2022-05-06	$17.18	$17.38	$17.18	$17.21	$16.79	17,784
2022-05-05	$17.26	$17.30	$17.20	$17.21	$16.79	24,639
2022-05-04	$17.15	$17.29	$17.07	$17.25	$16.83	24,820
2022-05-03	$17.10	$17.25	$17.10	$17.15	$16.73	21,249
2022-05-02	$17.21	$17.24	$17.04	$17.07	$16.65	26,552
2022-04-29	$17.32	$17.50	$17.16	$17.19	$16.76	22,277
2022-04-28	$17.57	$17.57	$17.17	$17.30	$16.87	46,766
2022-04-27	$17.50	$17.60	$17.24	$17.24	$16.82	32,687
2022-04-26	$17.65	$17.77	$17.52	$17.62	$17.19	15,040
2022-04-25	$17.73	$17.76	$17.67	$17.72	$17.28	12,585
2022-04-22	$17.65	$17.95	$17.65	$17.69	$17.25	18,097
2022-04-21	$17.91	$17.91	$17.72	$17.83	$17.39	18,507
2022-04-20	$17.97	$18.07	$17.70	$17.79	$17.35	50,064
2022-04-19	$17.68	$18.08	$17.42	$17.95	$17.51	57,494
2022-04-18	$17.83	$17.89	$17.65	$17.66	$17.23	35,643
2022-04-14	$18.44	$18.44	$17.75	$17.77	$17.33	18,766
2022-04-13	$18.00	$18.07	$17.57	$18.06	$17.62	67,291
2022-04-12	$18.21	$18.21	$18.04	$18.13	$17.58	30,738
2022-04-11	$18.22	$18.37	$17.92	$18.11	$17.56	41,022
2022-04-08	$18.39	$18.48	$18.22	$18.22	$17.67	22,438
2022-04-07	$18.45	$18.71	$18.30	$18.30	$17.75	29,162
2022-04-06	$18.81	$18.81	$18.37	$18.45	$17.89	17,422
2022-04-05	$18.76	$19.12	$18.60	$18.71	$18.14	43,275
2022-04-04	$18.74	$18.80	$18.70	$18.70	$18.13	54,016
2022-04-01	$18.68	$18.79	$18.48	$18.74	$18.17	27,422
2022-03-31	$18.29	$18.67	$18.27	$18.58	$18.02	34,792
2022-03-30	$18.46	$18.76	$18.23	$18.29	$17.74	67,123
2022-03-29	$18.25	$18.60	$18.10	$18.46	$17.90	42,858
2022-03-28	$18.74	$18.75	$18.01	$18.30	$17.75	50,022
2022-03-25	$18.73	$18.88	$18.53	$18.61	$18.05	16,363
2022-03-24	$18.86	$18.96	$18.65	$18.82	$18.25	26,582
2022-03-23	$18.82	$19.00	$18.82	$18.91	$18.34	15,551
2022-03-22	$18.62	$19.02	$18.62	$18.84	$18.27	19,232
2022-03-21	$19.03	$19.14	$18.70	$18.76	$18.19	21,916
2022-03-18	$19.02	$19.17	$19.00	$19.14	$18.56	11,180
2022-03-17	$19.22	$19.24	$18.95	$19.17	$18.59	11,777
2022-03-16	$18.93	$19.15	$18.93	$19.02	$18.44	25,394
2022-03-15	$19.30	$19.50	$18.99	$19.14	$18.46	24,787
2022-03-14	$19.54	$19.54	$18.99	$19.03	$18.35	18,539
2022-03-11	$19.48	$19.69	$19.40	$19.52	$18.82	20,456
2022-03-10	$19.79	$20.07	$19.41	$19.46	$18.77	19,550
2022-03-09	$19.93	$20.00	$19.65	$19.74	$19.04	20,352
2022-03-08	$19.83	$19.86	$19.65	$19.80	$19.09	14,497
2022-03-07	$20.08	$20.13	$19.85	$19.94	$19.23	9,758
2022-03-04	$20.48	$20.48	$19.96	$20.21	$19.49	3,794
2022-03-03	$20.20	$20.22	$20.11	$20.21	$19.49	5,515
2022-03-02	$20.12	$20.24	$20.11	$20.11	$19.39	3,906
2022-03-01	$19.98	$20.24	$19.98	$20.11	$19.39	24,424
2022-02-28	$19.89	$20.20	$19.89	$19.99	$19.28	11,018
2022-02-25	$19.94	$19.95	$19.84	$19.89	$19.18	6,038
2022-02-24	$19.79	$19.95	$19.75	$19.83	$19.12	24,582
2022-02-23	$19.90	$20.09	$19.82	$19.84	$19.13	9,159
2022-02-22	$20.16	$20.16	$19.87	$19.95	$19.24	19,594
2022-02-18	$19.91	$20.48	$19.91	$20.25	$19.53	23,736
2022-02-17	$19.91	$19.99	$19.83	$19.89	$19.18	35,255
2022-02-16	$19.68	$19.89	$19.63	$19.71	$19.01	56,527
2022-02-15	$19.68	$19.84	$19.68	$19.68	$18.98	23,804
2022-02-14	$19.89	$19.97	$19.61	$19.66	$18.96	20,054
2022-02-11	$20.00	$20.08	$19.93	$19.94	$19.23	34,195
2022-02-10	$20.30	$20.67	$20.11	$20.19	$19.47	28,669
2022-02-09	$20.47	$20.66	$20.40	$20.49	$19.66	26,772
2022-02-08	$20.50	$20.70	$20.40	$20.40	$19.57	23,933
2022-02-07	$20.69	$20.69	$20.52	$20.59	$19.75	8,043
2022-02-04	$20.73	$20.74	$20.57	$20.59	$19.75	30,257
2022-02-03	$20.70	$21.29	$20.70	$20.77	$19.92	27,935
2022-02-02	$20.79	$20.98	$20.65	$20.78	$19.93	18,405
2022-02-01	$20.52	$20.72	$20.52	$20.67	$19.83	17,016
2022-01-31	$20.37	$20.54	$20.37	$20.47	$19.64	16,005
2022-01-28	$20.37	$20.54	$20.37	$20.40	$19.57	31,204
2022-01-27	$20.39	$20.55	$20.37	$20.40	$19.57	42,358
2022-01-26	$20.32	$20.65	$20.22	$20.33	$19.50	24,273
2022-01-25	$19.93	$20.23	$19.85	$20.21	$19.39	25,235
2022-01-24	$20.22	$20.23	$19.83	$19.85	$19.04	72,543
2022-01-21	$20.15	$20.42	$20.15	$20.23	$19.41	80,313
2022-01-20	$20.42	$20.75	$20.25	$20.25	$19.43	47,332
2022-01-19	$20.64	$20.73	$20.36	$20.40	$19.57	81,318
2022-01-18	$21.40	$21.40	$20.68	$20.73	$19.89	97,171
2022-01-14	$21.69	$21.69	$21.41	$21.43	$20.56	31,552
2022-01-13	$21.83	$21.88	$21.67	$21.72	$20.84	32,654
2022-01-12	$22.26	$22.27	$21.77	$22.02	$21.02	53,552
2022-01-11	$22.34	$22.45	$22.33	$22.35	$21.34	9,212
2022-01-10	$22.31	$22.50	$22.18	$22.45	$21.43	10,884
2022-01-07	$22.11	$22.40	$22.11	$22.31	$21.30	26,730
2022-01-06	$22.12	$22.38	$22.05	$22.17	$21.16	67,543
2022-01-05	$21.92	$22.40	$21.92	$22.12	$21.12	57,298
2022-01-04	$21.95	$22.04	$21.85	$21.92	$20.92	42,121
2022-01-03	$22.01	$22.11	$21.80	$21.94	$20.94	51,525
2021-12-31	$22.08	$22.10	$21.90	$21.91	$20.92	60,698
2021-12-30	$21.69	$22.04	$21.69	$21.97	$20.97	39,879
2021-12-29	$21.84	$21.92	$21.63	$21.65	$20.67	67,008
2021-12-28	$21.84	$21.86	$21.60	$21.75	$20.76	103,344
2021-12-27	$22.05	$22.07	$21.73	$21.86	$20.87	50,782
2021-12-23	$22.00	$22.20	$22.00	$22.11	$21.11	32,584
2021-12-22	$22.00	$22.17	$22.00	$22.10	$21.10	17,336
2021-12-21	$22.35	$22.35	$21.82	$22.04	$21.04	16,996
2021-12-20	$22.40	$22.40	$22.04	$22.26	$21.25	15,395
2021-12-17	$23.34	$23.37	$22.88	$22.97	$20.94	22,567
2021-12-16	$23.15	$23.30	$23.07	$23.24	$21.19	22,140
2021-12-15	$23.04	$23.14	$22.87	$23.14	$21.10	16,548
2021-12-14	$22.89	$23.17	$22.87	$23.17	$21.03	12,079
2021-12-13	$22.91	$23.21	$22.91	$22.96	$20.84	18,460
2021-12-10	$22.85	$22.90	$22.62	$22.79	$20.68	24,216
2021-12-09	$22.89	$22.90	$22.78	$22.85	$20.74	9,171
2021-12-08	$22.91	$22.92	$22.77	$22.83	$20.72	6,355
2021-12-07	$22.75	$22.94	$22.65	$22.87	$20.75	21,405
2021-12-06	$22.60	$22.81	$22.60	$22.71	$20.61	6,458
2021-12-03	$22.77	$22.82	$22.58	$22.58	$20.49	6,596
2021-12-02	$22.97	$22.97	$22.64	$22.79	$20.68	13,102
2021-12-01	$22.95	$23.11	$22.92	$22.92	$20.80	5,866
2021-11-30	$23.22	$23.22	$22.88	$22.88	$20.77	7,947
2021-11-29	$23.00	$23.20	$23.00	$23.19	$21.05	8,273
2021-11-26	$23.09	$23.20	$22.93	$23.04	$20.91	3,725
2021-11-24	$23.02	$23.02	$22.93	$23.00	$20.87	2,829
2021-11-23	$23.12	$23.12	$22.93	$23.05	$20.92	8,334
2021-11-22	$23.17	$23.22	$22.93	$23.18	$21.04	8,164
2021-11-19	$23.26	$23.26	$23.01	$23.17	$21.03	12,894
2021-11-18	$23.20	$23.27	$23.12	$23.14	$21.00	6,136
2021-11-17	$23.39	$23.39	$23.11	$23.29	$21.13	17,389
2021-11-16	$23.23	$23.23	$23.18	$23.18	$21.04	2,632
2021-11-15	$23.25	$23.28	$23.19	$23.22	$21.07	11,655
2021-11-12	$23.17	$23.21	$23.14	$23.21	$21.06	4,499
2021-11-11	$23.08	$23.16	$23.08	$23.15	$21.01	829
2021-11-10	$23.15	$23.25	$22.96	$23.05	$20.92	30,827
2021-11-09	$23.34	$23.34	$23.14	$23.23	$20.99	12,431
2021-11-08	$23.07	$23.33	$23.06	$23.28	$21.03	31,584
2021-11-05	$22.86	$23.27	$22.70	$23.19	$20.95	18,029
2021-11-04	$22.85	$23.03	$22.75	$22.88	$20.67	15,826
2021-11-03	$22.91	$23.00	$22.70	$22.85	$20.64	22,015
2021-11-02	$22.67	$23.09	$22.67	$22.79	$20.59	33,921
2021-11-01	$22.95	$22.95	$22.45	$22.76	$20.56	51,756
2021-10-29	$22.87	$23.01	$22.80	$22.80	$20.60	6,239
2021-10-28	$22.78	$22.92	$22.69	$22.82	$20.62	16,078
2021-10-27	$22.87	$22.98	$22.69	$22.90	$20.69	11,407
2021-10-26	$23.05	$23.05	$22.78	$22.78	$20.58	9,559
2021-10-25	$22.95	$23.15	$22.95	$23.08	$20.85	10,405
2021-10-22	$23.05	$23.30	$22.98	$23.07	$20.84	6,375
2021-10-21	$23.30	$23.30	$23.00	$23.03	$20.81	18,192
2021-10-20	$23.37	$23.65	$23.26	$23.27	$21.02	21,783
2021-10-19	$23.56	$23.56	$23.36	$23.45	$21.19	5,056
2021-10-18	$23.45	$23.63	$23.39	$23.59	$21.31	28,733
2021-10-15	$23.34	$23.85	$23.28	$23.64	$21.36	20,598
2021-10-14	$23.31	$23.47	$23.24	$23.45	$21.19	7,118
2021-10-13	$23.34	$23.42	$23.34	$23.41	$21.06	5,283
2021-10-12	$23.40	$23.40	$23.27	$23.27	$20.93	1,271
2021-10-11	$23.35	$23.36	$23.20	$23.31	$20.97	8,816
2021-10-08	$23.29	$23.45	$23.21	$23.26	$20.92	18,575
2021-10-07	$23.29	$23.34	$23.29	$23.33	$20.99	2,885
2021-10-06	$23.16	$23.34	$23.16	$23.34	$20.99	5,631
2021-10-05	$23.09	$23.25	$23.09	$23.25	$20.91	1,898
2021-10-04	$23.22	$23.33	$23.05	$23.09	$20.77	16,398
2021-10-01	$23.35	$23.41	$23.24	$23.32	$20.98	9,003
2021-09-30	$23.57	$23.57	$23.40	$23.41	$21.06	3,851
2021-09-29	$23.28	$23.57	$23.28	$23.57	$21.20	7,494
2021-09-28	$23.65	$23.69	$23.23	$23.25	$20.91	25,954
2021-09-27	$23.90	$24.00	$23.77	$23.81	$21.41	8,299
2021-09-24	$24.02	$24.02	$23.94	$23.97	$21.56	9,773
2021-09-23	$24.00	$24.07	$23.94	$23.94	$21.53	22,465
2021-09-22	$23.97	$24.05	$23.97	$24.02	$21.61	2,099
2021-09-21	$23.94	$24.05	$23.94	$24.03	$21.61	7,942
2021-09-20	$24.05	$24.06	$23.94	$23.97	$21.56	18,904
2021-09-17	$24.10	$24.15	$24.03	$24.05	$21.63	4,164
2021-09-16	$24.06	$24.17	$24.04	$24.04	$21.62	18,943
2021-09-15	$24.05	$24.10	$23.98	$24.10	$21.68	7,132
2021-09-14	$24.17	$24.18	$24.08	$24.08	$21.57	9,757
2021-09-13	$24.27	$24.27	$23.94	$24.09	$21.58	19,180
2021-09-10	$24.07	$24.07	$23.94	$24.00	$21.49	10,824
2021-09-09	$23.97	$24.07	$23.94	$24.00	$21.49	3,218
2021-09-08	$24.11	$24.11	$23.93	$24.02	$21.51	27,552
2021-09-07	$24.00	$24.10	$23.99	$24.01	$21.50	29,902
2021-09-03	$23.96	$24.07	$23.91	$24.01	$21.50	19,057
2021-09-02	$24.01	$24.08	$23.95	$23.96	$21.46	17,352
2021-09-01	$24.00	$24.10	$23.92	$23.98	$21.48	39,052
2021-08-31	$24.03	$24.04	$23.99	$23.99	$21.49	5,181
2021-08-30	$23.97	$24.07	$23.97	$24.01	$21.50	11,571
2021-08-27	$23.96	$24.13	$23.89	$24.10	$21.58	22,936
2021-08-26	$23.85	$23.95	$23.85	$23.92	$21.42	5,582
2021-08-25	$24.18	$24.18	$23.80	$23.93	$21.43	13,903
2021-08-24	$24.01	$24.10	$23.70	$24.00	$21.50	40,352
2021-08-23	$24.10	$24.12	$23.99	$24.00	$21.49	15,510
2021-08-20	$24.12	$24.12	$24.00	$24.03	$21.52	14,583
2021-08-19	$24.06	$24.21	$23.99	$24.00	$21.49	25,870
2021-08-18	$24.23	$24.28	$24.08	$24.08	$21.57	16,187
2021-08-17	$24.39	$24.39	$24.10	$24.14	$21.62	23,689
2021-08-16	$24.34	$24.42	$24.20	$24.20	$21.67	15,087
2021-08-13	$24.42	$24.52	$24.36	$24.52	$21.87	10,649
2021-08-12	$24.59	$24.59	$24.17	$24.45	$21.80	16,811
2021-08-11	$24.63	$24.68	$24.20	$24.63	$21.97	7,029
2021-08-10	$24.44	$24.69	$24.44	$24.48	$21.83	13,664
2021-08-09	$24.34	$24.77	$24.34	$24.45	$21.80	39,163
2021-08-06	$24.19	$24.34	$24.19	$24.26	$21.63	8,614
2021-08-05	$24.16	$24.20	$24.15	$24.19	$21.58	6,794
2021-08-04	$24.29	$24.29	$24.15	$24.15	$21.54	8,293
2021-08-03	$24.42	$24.60	$24.15	$24.24	$21.62	11,868
2021-08-02	$24.30	$24.45	$24.09	$24.31	$21.68	19,022
2021-07-30	$24.39	$24.39	$24.06	$24.29	$21.66	12,368
2021-07-29	$24.24	$24.39	$24.06	$24.30	$21.67	21,752
2021-07-28	$24.23	$24.25	$24.06	$24.22	$21.60	30,542
2021-07-27	$24.29	$24.39	$24.02	$24.24	$21.62	8,378
2021-07-26	$24.52	$24.52	$23.92	$24.24	$21.62	15,067
2021-07-23	$24.36	$24.42	$24.36	$24.40	$21.76	2,619
2021-07-22	$24.44	$24.60	$23.81	$24.51	$21.86	15,066
2021-07-21	$24.49	$24.57	$24.39	$24.43	$21.79	14,656
2021-07-20	$24.36	$24.51	$24.36	$24.41	$21.77	5,053
2021-07-19	$24.40	$24.44	$24.34	$24.39	$21.75	20,039
2021-07-16	$24.55	$24.62	$24.40	$24.45	$21.80	8,980
2021-07-15	$24.39	$24.50	$24.39	$24.49	$21.84	17,880
2021-07-14	$24.60	$24.60	$24.40	$24.57	$21.82	11,127
2021-07-13	$24.41	$24.65	$24.05	$24.55	$21.80	23,969
2021-07-12	$24.41	$24.41	$24.29	$24.38	$21.65	9,515
2021-07-09	$24.43	$24.43	$24.03	$24.24	$21.53	31,995
2021-07-08	$24.09	$24.28	$24.08	$24.22	$21.51	11,698
2021-07-07	$24.01	$24.27	$24.00	$24.27	$21.55	23,319
2021-07-06	$23.89	$24.04	$23.85	$24.04	$21.35	17,972
2021-07-02	$23.70	$23.88	$23.70	$23.88	$21.21	15,507
2021-07-01	$23.80	$23.82	$23.65	$23.65	$21.00	9,395
2021-06-30	$23.83	$23.83	$23.65	$23.65	$21.00	25,988
2021-06-29	$23.72	$23.83	$23.72	$23.76	$21.10	6,789
2021-06-28	$23.52	$23.78	$23.52	$23.67	$21.02	9,670
2021-06-25	$23.77	$23.77	$23.44	$23.48	$20.85	10,236
2021-06-24	$23.65	$23.80	$23.54	$23.66	$21.01	39,329
2021-06-23	$23.94	$23.94	$23.69	$23.80	$21.13	26,192
2021-06-22	$23.97	$23.99	$23.90	$23.94	$21.26	10,629
2021-06-21	$24.25	$24.25	$23.97	$23.98	$21.29	14,279
2021-06-18	$23.98	$23.98	$23.94	$23.94	$21.26	1,394
2021-06-17	$24.16	$24.16	$23.94	$24.00	$21.31	12,562
2021-06-16	$24.43	$24.43	$24.00	$24.04	$21.35	25,776
2021-06-15	$24.40	$24.40	$24.00	$24.25	$21.53	13,091
2021-06-14	$24.72	$24.72	$24.10	$24.41	$21.58	24,929
2021-06-11	$24.08	$24.20	$23.99	$24.20	$21.40	19,759
2021-06-10	$23.86	$24.22	$23.86	$24.10	$21.31	17,375
2021-06-09	$23.86	$23.96	$23.75	$23.90	$21.13	8,417
2021-06-08	$23.82	$23.88	$23.07	$23.88	$21.11	20,570
2021-06-07	$23.94	$24.00	$23.83	$23.92	$21.15	5,250
2021-06-04	$23.92	$24.00	$23.75	$23.95	$21.18	4,113
2021-06-03	$24.20	$24.20	$23.71	$23.91	$21.14	14,809
2021-06-02	$23.95	$24.00	$23.80	$24.00	$21.22	12,120
2021-06-01	$24.03	$24.04	$23.80	$23.95	$21.18	17,114
2021-05-28	$24.10	$24.10	$23.90	$24.00	$21.22	4,859
2021-05-27	$23.91	$24.12	$23.85	$24.12	$21.33	4,593
2021-05-26	$24.09	$24.09	$23.85	$23.95	$21.18	1,947
2021-05-25	$23.75	$24.25	$23.75	$23.90	$21.13	5,464
2021-05-24	$23.85	$23.85	$23.67	$23.83	$21.07	10,354
2021-05-21	$23.62	$23.88	$23.55	$23.87	$21.11	9,258
2021-05-20	$23.47	$23.60	$23.47	$23.60	$20.87	2,265
2021-05-19	$23.62	$23.62	$23.52	$23.60	$20.87	3,408
2021-05-18	$23.56	$23.63	$23.42	$23.56	$20.83	12,740
2021-05-17	$23.37	$23.69	$23.08	$23.63	$20.89	36,801
2021-05-14	$23.18	$23.47	$23.02	$23.37	$20.66	28,209
2021-05-13	$23.32	$23.32	$23.14	$23.17	$20.49	8,128
2021-05-12	$23.62	$23.74	$23.50	$23.51	$20.69	13,068
2021-05-11	$23.62	$23.71	$23.51	$23.54	$20.72	10,853
2021-05-10	$23.60	$23.68	$23.60	$23.62	$20.79	7,728
2021-05-07	$23.37	$23.74	$23.37	$23.67	$20.84	9,748
2021-05-06	$23.41	$23.49	$23.26	$23.37	$20.57	15,090
2021-05-05	$23.29	$23.46	$23.10	$23.45	$20.64	15,582
2021-05-04	$23.04	$23.36	$22.92	$23.36	$20.56	13,253
2021-05-03	$23.04	$23.07	$22.92	$23.05	$20.29	40,239
2021-04-30	$23.11	$23.11	$22.80	$23.10	$20.33	32,979
2021-04-29	$22.85	$22.97	$22.80	$22.97	$20.22	4,474
2021-04-28	$22.75	$22.90	$22.59	$22.75	$20.03	23,914
2021-04-27	$22.93	$23.01	$22.68	$22.75	$20.03	27,570
2021-04-26	$22.79	$22.98	$22.75	$22.76	$20.03	18,419
2021-04-23	$22.86	$23.12	$22.83	$22.94	$20.19	31,923
2021-04-22	$22.65	$22.96	$22.63	$22.96	$20.21	8,167
2021-04-21	$22.81	$22.95	$22.66	$22.66	$19.95	9,376
2021-04-20	$22.89	$23.01	$22.65	$22.65	$19.94	27,622
2021-04-19	$23.05	$23.09	$22.81	$22.95	$20.20	29,571
2021-04-16	$22.85	$23.12	$22.85	$23.11	$20.34	17,041
2021-04-15	$22.75	$23.00	$22.72	$23.00	$20.25	6,860
2021-04-14	$23.18	$23.18	$22.73	$22.88	$20.04	11,480
2021-04-13	$22.92	$22.92	$22.79	$22.84	$20.01	10,990
2021-04-12	$22.70	$23.10	$22.65	$22.79	$19.97	14,728
2021-04-09	$22.85	$22.85	$22.52	$22.52	$19.73	5,449
2021-04-08	$22.72	$22.98	$22.72	$22.80	$19.97	4,473
2021-04-07	$22.54	$22.85	$22.54	$22.60	$19.80	8,042
2021-04-06	$22.30	$22.65	$22.26	$22.54	$19.76	17,874
2021-04-05	$22.28	$22.46	$22.17	$22.27	$19.51	25,696
2021-04-01	$22.13	$22.28	$22.11	$22.25	$19.49	10,933
2021-03-31	$22.33	$22.33	$22.00	$22.06	$19.33	13,562
2021-03-30	$22.03	$22.10	$21.99	$22.10	$19.37	21,979
2021-03-29	$22.30	$22.30	$21.96	$21.98	$19.26	29,140
2021-03-26	$22.38	$22.38	$22.20	$22.20	$19.45	12,284
2021-03-25	$22.28	$22.38	$22.01	$22.05	$19.32	6,513
2021-03-24	$22.20	$22.23	$22.11	$22.18	$19.44	3,876
2021-03-23	$22.21	$22.38	$22.16	$22.16	$19.42	3,176
2021-03-22	$22.20	$22.49	$22.12	$22.19	$19.44	3,602
2021-03-19	$22.30	$22.42	$22.25	$22.25	$19.50	1,412
2021-03-18	$22.11	$22.37	$22.10	$22.20	$19.45	10,032
2021-03-17	$22.10	$22.10	$22.05	$22.10	$19.37	8,688
2021-03-16	$22.24	$22.25	$22.10	$22.20	$19.45	4,105
2021-03-15	$22.21	$22.29	$22.20	$22.24	$19.39	11,886
2021-03-12	$22.12	$22.24	$22.05	$22.24	$19.40	10,144
2021-03-11	$22.19	$22.29	$22.10	$22.12	$19.29	5,826
2021-03-10	$22.11	$22.19	$22.07	$22.08	$19.26	19,490
2021-03-09	$22.05	$22.05	$22.05	$22.05	$19.23	904
2021-03-08	$22.03	$22.13	$21.96	$21.96	$19.15	5,390
2021-03-05	$22.01	$22.16	$21.73	$22.16	$19.33	12,995
2021-03-04	$21.73	$22.20	$21.73	$22.00	$19.19	12,466
2021-03-03	$21.65	$22.42	$21.65	$21.80	$19.01	19,871
2021-03-02	$21.60	$21.71	$21.50	$21.71	$18.93	12,361
2021-03-01	$21.35	$21.69	$21.35	$21.64	$18.87	15,604
2021-02-26	$21.06	$21.33	$21.06	$21.28	$18.56	16,315
2021-02-25	$21.09	$21.26	$20.95	$20.95	$18.27	31,449
2021-02-24	$21.10	$21.24	$20.96	$21.15	$18.45	300,892
2021-02-23	$21.60	$21.60	$20.94	$21.04	$18.35	80,426
2021-02-22	$21.84	$21.90	$21.41	$21.60	$18.84	35,817
2021-02-19	$21.95	$22.00	$21.88	$21.88	$19.08	35,181
2021-02-18	$22.05	$22.16	$21.94	$21.95	$19.14	18,738
2021-02-17	$22.05	$22.32	$22.03	$22.05	$19.23	28,184
2021-02-16	$22.44	$22.64	$21.98	$21.98	$19.17	39,331
2021-02-12	$22.57	$22.75	$22.40	$22.40	$19.54	23,560
2021-02-11	$22.60	$22.60	$22.50	$22.60	$19.71	11,413
2021-02-10	$23.32	$23.32	$22.75	$22.75	$19.84	33,569
2021-02-09	$23.00	$23.61	$22.90	$23.40	$20.32	35,819
2021-02-08	$22.70	$22.89	$22.54	$22.83	$19.82	14,806
2021-02-05	$22.40	$22.70	$22.40	$22.70	$19.71	22,565
2021-02-04	$22.29	$22.50	$22.29	$22.44	$19.48	24,070
2021-02-03	$22.25	$22.53	$22.25	$22.30	$19.36	13,279
2021-02-02	$22.35	$22.41	$22.25	$22.30	$19.36	13,593
2021-02-01	$21.89	$22.38	$21.89	$22.25	$19.32	39,490
2021-01-29	$22.00	$22.00	$21.88	$21.97	$19.07	16,891
2021-01-28	$22.36	$22.36	$21.87	$22.00	$19.10	7,787
2021-01-27	$21.91	$22.04	$21.84	$22.00	$19.10	16,456
2021-01-26	$21.83	$21.94	$21.80	$21.90	$19.01	6,869
2021-01-25	$21.92	$21.95	$21.85	$21.85	$18.97	6,083
2021-01-22	$21.80	$21.87	$21.37	$21.79	$18.92	22,098
2021-01-21	$21.80	$21.92	$21.76	$21.81	$18.94	19,853
2021-01-20	$21.85	$21.99	$21.83	$21.86	$18.98	9,409
2021-01-19	$21.94	$21.98	$21.80	$21.87	$18.99	10,184
2021-01-15	$21.68	$21.83	$21.68	$21.83	$18.95	10,059
2021-01-14	$21.86	$22.04	$21.60	$21.70	$18.84	32,577
2021-01-13	$22.38	$22.74	$21.60	$21.95	$18.97	40,346
2021-01-12	$22.27	$22.75	$22.27	$22.29	$19.26	34,627
2021-01-11	$22.33	$22.34	$22.15	$22.30	$19.27	7,963
2021-01-08	$21.85	$22.50	$21.76	$22.31	$19.28	20,064
2021-01-07	$21.70	$21.95	$21.70	$21.82	$18.85	18,394
2021-01-06	$21.96	$21.96	$21.74	$21.88	$18.91	8,905
2021-01-05	$21.70	$21.97	$21.65	$21.92	$18.94	22,303
2021-01-04	$21.94	$22.00	$21.65	$21.71	$18.76	16,322
2020-12-31	$21.95	$22.00	$21.52	$21.85	$18.88	15,373
2020-12-30	$21.60	$22.00	$21.60	$21.99	$19.00	18,748
2020-12-29	$21.38	$21.76	$21.38	$21.71	$18.76	21,872
2020-12-28	$21.46	$21.48	$21.26	$21.37	$18.46	9,515
2020-12-24	$21.38	$21.47	$21.30	$21.42	$18.50	3,820
2020-12-23	$21.40	$21.42	$21.38	$21.40	$18.49	9,378
2020-12-22	$21.36	$21.41	$21.25	$21.30	$18.40	15,782
2020-12-21	$21.07	$21.37	$21.07	$21.18	$18.30	13,624
2020-12-18	$21.33	$21.40	$21.05	$21.05	$18.19	13,761
2020-12-17	$21.34	$21.50	$21.11	$21.30	$18.40	29,827
2020-12-16	$21.53	$21.53	$21.37	$21.40	$18.49	4,222
2020-12-15	$21.67	$22.00	$21.59	$21.59	$18.33	16,864
2020-12-14	$21.81	$21.90	$21.59	$21.67	$18.40	15,620
2020-12-11	$21.92	$21.92	$21.65	$21.77	$18.48	5,561
2020-12-10	$21.77	$21.92	$21.72	$21.90	$18.59	6,399
2020-12-09	$21.72	$21.92	$21.72	$21.82	$18.53	5,615
2020-12-08	$21.94	$22.66	$21.56	$21.83	$18.53	13,394
2020-12-07	$21.51	$21.67	$21.40	$21.67	$18.40	15,688
2020-12-04	$21.47	$21.50	$21.33	$21.50	$18.25	7,342
2020-12-03	$21.44	$21.47	$21.05	$21.36	$18.14	9,964
2020-12-02	$21.07	$21.07	$20.88	$21.04	$17.86	3,708
2020-12-01	$20.93	$20.99	$20.81	$20.99	$17.82	14,008
2020-11-30	$20.72	$20.97	$20.72	$20.93	$17.77	30,633
2020-11-27	$20.72	$20.72	$20.63	$20.72	$17.59	13,705
2020-11-25	$20.72	$20.72	$20.63	$20.69	$17.56	11,197
2020-11-24	$20.72	$20.72	$20.68	$20.72	$17.59	6,061
2020-11-23	$20.74	$20.74	$20.62	$20.69	$17.57	19,599
2020-11-20	$20.62	$20.72	$20.62	$20.68	$17.56	3,320
2020-11-19	$20.73	$20.74	$20.58	$20.58	$17.47	11,223
2020-11-18	$20.64	$20.84	$20.64	$20.73	$17.60	7,005
2020-11-17	$20.84	$20.84	$20.56	$20.82	$17.67	14,987
2020-11-16	$20.80	$20.84	$20.72	$20.80	$17.66	10,657
2020-11-13	$20.78	$20.78	$20.66	$20.71	$17.58	8,785
2020-11-12	$20.55	$20.82	$20.55	$20.80	$17.66	12,580
2020-11-11	$20.57	$20.72	$20.57	$20.67	$17.46	24,206
2020-11-10	$20.69	$20.72	$20.57	$20.68	$17.47	15,397
2020-11-09	$20.56	$20.69	$20.54	$20.69	$17.48	6,029
2020-11-06	$20.49	$20.55	$20.35	$20.46	$17.28	13,840
2020-11-05	$20.34	$20.51	$20.29	$20.51	$17.33	15,140
2020-11-04	$20.17	$20.34	$20.17	$20.34	$17.18	3,329
2020-11-03	$20.01	$20.20	$20.00	$20.20	$17.06	37,818
2020-11-02	$19.95	$20.20	$19.95	$20.00	$16.90	13,593
2020-10-30	$20.15	$20.27	$19.65	$20.04	$16.92	23,649
2020-10-29	$20.14	$20.29	$20.14	$20.16	$17.03	2,413
2020-10-28	$20.25	$20.37	$20.07	$20.07	$16.96	12,305
2020-10-27	$20.31	$20.32	$20.29	$20.29	$17.14	1,002
2020-10-26	$20.35	$20.50	$20.25	$20.25	$17.11	7,130
2020-10-23	$20.42	$20.42	$20.30	$20.38	$17.22	9,680
2020-10-22	$20.38	$20.47	$20.25	$20.27	$17.12	2,141
2020-10-21	$20.36	$20.48	$20.25	$20.43	$17.26	5,989
2020-10-20	$20.36	$20.36	$20.21	$20.26	$17.11	13,853
2020-10-19	$20.12	$20.53	$20.12	$20.12	$17.00	5,834
2020-10-16	$20.30	$20.30	$20.12	$20.12	$17.00	6,716
2020-10-15	$20.12	$20.30	$19.88	$20.10	$16.98	16,706
2020-10-14	$20.60	$20.60	$19.90	$20.26	$17.03	70,634
2020-10-13	$20.50	$20.52	$20.46	$20.52	$17.24	24,845
2020-10-12	$20.47	$20.48	$20.43	$20.46	$17.19	6,221
2020-10-09	$20.29	$20.48	$20.29	$20.45	$17.19	5,300
2020-10-08	$20.36	$20.36	$20.20	$20.21	$16.98	16,308
2020-10-07	$20.48	$20.48	$20.30	$20.32	$17.08	4,100
2020-10-06	$20.41	$20.41	$20.23	$20.25	$17.02	5,059
2020-10-05	$20.25	$20.50	$20.01	$20.14	$16.93	41,241
2020-10-02	$20.23	$20.35	$20.12	$20.22	$16.99	8,243
2020-10-01	$20.35	$20.44	$20.25	$20.27	$17.03	11,518
2020-09-30	$20.40	$20.40	$20.32	$20.34	$17.09	12,051
2020-09-29	$20.30	$20.41	$20.27	$20.33	$17.09	8,095
2020-09-28	$20.30	$20.30	$20.16	$20.28	$17.04	10,249
2020-09-25	$20.12	$20.14	$19.98	$20.01	$16.82	14,715
2020-09-24	$20.53	$20.59	$19.94	$20.00	$16.81	31,876
2020-09-23	$20.20	$20.31	$20.20	$20.29	$17.05	18,970
2020-09-22	$20.33	$20.33	$20.24	$20.25	$17.02	5,770
2020-09-21	$20.50	$20.58	$20.19	$20.19	$16.97	37,327
2020-09-18	$20.60	$20.68	$20.52	$20.52	$17.25	43,389
2020-09-17	$20.50	$20.72	$20.50	$20.52	$17.25	25,358
2020-09-16	$20.60	$20.72	$20.58	$20.60	$17.31	46,479
2020-09-15	$20.50	$20.55	$20.47	$20.54	$17.26	21,310
2020-09-14	$20.62	$20.73	$20.50	$20.54	$17.17	24,906
2020-09-11	$20.61	$20.62	$20.51	$20.62	$17.24	8,368
2020-09-10	$20.37	$20.59	$20.34	$20.59	$17.22	19,266
2020-09-09	$20.18	$20.44	$20.18	$20.40	$17.06	10,106
2020-09-08	$20.15	$20.25	$19.99	$20.17	$16.87	38,050
2020-09-04	$20.34	$20.39	$20.15	$20.20	$16.89	14,665
2020-09-03	$20.42	$20.44	$20.15	$20.21	$16.90	42,827
2020-09-02	$20.34	$20.41	$20.30	$20.36	$17.02	27,275
2020-09-01	$20.20	$20.44	$20.20	$20.24	$16.92	24,014
2020-08-31	$20.43	$20.43	$20.18	$20.23	$16.92	26,499
2020-08-28	$20.22	$20.32	$20.13	$20.19	$16.88	14,581
2020-08-27	$20.30	$20.40	$20.11	$20.19	$16.88	16,719
2020-08-26	$20.26	$20.34	$20.20	$20.27	$16.95	23,005
2020-08-25	$20.42	$20.42	$20.18	$20.18	$16.87	31,095
2020-08-24	$20.59	$20.59	$20.29	$20.44	$17.09	51,842
2020-08-21	$20.74	$20.74	$20.46	$20.58	$17.20	50,255
2020-08-20	$20.73	$20.99	$20.70	$20.74	$17.34	158,525
2020-08-19	$20.62	$20.74	$20.56	$20.58	$17.21	25,202
2020-08-18	$20.59	$20.64	$20.59	$20.63	$17.25	7,095
2020-08-17	$20.59	$20.88	$20.59	$20.66	$17.28	46,871
2020-08-14	$20.75	$20.78	$20.56	$20.63	$17.25	16,769
2020-08-13	$20.76	$20.78	$20.57	$20.78	$17.38	9,744
2020-08-12	$20.58	$20.74	$20.58	$20.74	$17.26	29,252
2020-08-11	$20.79	$20.88	$20.50	$20.60	$17.14	22,560
2020-08-10	$20.75	$20.93	$20.57	$20.64	$17.17	23,547
2020-08-07	$20.18	$20.79	$20.17	$20.62	$17.16	52,257
2020-08-06	$20.08	$20.23	$20.00	$20.18	$16.79	106,259
2020-08-05	$20.04	$20.10	$19.99	$20.00	$16.64	90,756
2020-08-04	$20.00	$20.07	$20.00	$20.00	$16.64	26,520
2020-08-03	$20.08	$20.08	$19.91	$19.99	$16.63	48,844
2020-07-31	$20.03	$20.20	$19.90	$19.90	$16.56	14,852
2020-07-30	$20.10	$20.10	$19.92	$20.00	$16.64	25,883
2020-07-29	$20.01	$20.10	$20.00	$20.00	$16.64	14,411
2020-07-28	$20.00	$20.09	$19.99	$20.04	$16.67	40,528
2020-07-27	$20.02	$20.04	$19.99	$19.99	$16.63	22,704
2020-07-24	$20.00	$20.00	$19.90	$19.99	$16.63	15,867
2020-07-23	$20.03	$20.03	$19.91	$19.92	$16.57	16,446
2020-07-22	$20.00	$20.04	$20.00	$20.00	$16.64	26,005
2020-07-21	$19.93	$20.00	$19.84	$20.00	$16.64	16,315
2020-07-20	$19.78	$19.95	$19.76	$19.91	$16.56	30,534
2020-07-17	$19.68	$19.75	$19.60	$19.75	$16.43	1,300
2020-07-16	$19.69	$19.75	$19.65	$19.75	$16.43	11,301
2020-07-15	$19.85	$19.85	$19.73	$19.75	$16.35	21,465
2020-07-14	$19.80	$19.87	$19.80	$19.82	$16.40	1,845
2020-07-13	$20.10	$20.20	$19.95	$19.95	$16.51	43,774
2020-07-10	$19.95	$20.15	$19.93	$20.00	$16.55	23,003
2020-07-09	$19.82	$19.99	$19.82	$19.95	$16.51	10,395
2020-07-08	$19.66	$19.83	$19.66	$19.82	$16.40	12,004
2020-07-07	$19.78	$19.78	$19.49	$19.62	$16.24	11,775
2020-07-06	$19.65	$19.82	$19.61	$19.82	$16.40	11,154
2020-07-02	$19.70	$19.70	$19.36	$19.65	$16.26	16,676
2020-07-01	$19.60	$19.66	$19.30	$19.65	$16.26	13,185
2020-06-30	$19.66	$19.67	$19.60	$19.62	$16.24	12,857
2020-06-29	$19.68	$19.69	$19.15	$19.57	$16.20	18,090
2020-06-26	$19.59	$19.65	$19.55	$19.55	$16.18	3,902
2020-06-25	$19.59	$19.59	$19.31	$19.47	$16.11	12,114
2020-06-24	$19.46	$19.65	$19.36	$19.64	$16.25	1,113
2020-06-23	$19.53	$19.65	$19.42	$19.56	$16.19	4,583
2020-06-22	$19.50	$19.53	$19.34	$19.53	$16.16	14,970
2020-06-19	$19.55	$19.57	$19.43	$19.52	$16.16	11,477
2020-06-18	$19.43	$19.48	$19.36	$19.48	$16.12	6,153
2020-06-17	$19.25	$19.50	$19.24	$19.50	$16.14	7,538
2020-06-16	$19.55	$19.79	$19.21	$19.37	$16.03	11,660
2020-06-15	$19.40	$19.40	$19.20	$19.20	$15.89	27,944
2020-06-12	$19.51	$19.65	$19.50	$19.55	$16.09	11,496
2020-06-11	$19.30	$19.73	$19.00	$19.73	$16.24	21,597
2020-06-10	$20.00	$20.00	$19.34	$19.55	$16.09	20,226
2020-06-09	$19.91	$20.04	$19.85	$19.85	$16.34	5,200
2020-06-08	$20.03	$20.05	$19.97	$20.00	$16.46	4,364
2020-06-05	$19.95	$20.10	$19.90	$20.04	$16.50	17,328
2020-06-04	$19.76	$20.00	$19.75	$20.00	$16.46	3,000
2020-06-03	$20.00	$20.00	$19.87	$19.87	$16.35	4,327
2020-06-02	$20.00	$20.00	$19.90	$19.90	$16.38	7,773
2020-06-01	$20.00	$20.00	$19.70	$19.96	$16.43	5,161
2020-05-29	$20.15	$20.15	$19.60	$19.99	$16.45	11,342
2020-05-28	$19.30	$19.80	$19.30	$19.80	$16.30	10,468
2020-05-27	$19.53	$19.61	$19.53	$19.61	$16.14	1,795
2020-05-26	$19.01	$19.56	$19.01	$19.23	$15.83	14,066
2020-05-22	$18.99	$18.99	$18.96	$18.96	$15.61	1,000
2020-05-21	$19.22	$19.23	$19.15	$19.23	$15.83	10,107
2020-05-20	$18.81	$19.01	$18.77	$19.00	$15.64	18,426
2020-05-19	$18.84	$19.10	$18.31	$18.76	$15.44	24,440
2020-05-18	$19.24	$19.24	$18.83	$19.20	$15.80	17,502
2020-05-15	$19.13	$19.13	$19.10	$19.10	$15.72	2,100
2020-05-14	$18.50	$18.97	$18.50	$18.97	$15.61	5,350
2020-05-13	$19.27	$19.27	$16.82	$19.12	$15.65	36,782
2020-05-12	$19.36	$19.37	$19.35	$19.35	$15.84	3,696
2020-05-11	$19.65	$19.76	$19.14	$19.14	$15.67	4,677
2020-05-08	$20.01	$20.01	$19.36	$19.60	$16.04	17,458
2020-05-07	$20.01	$20.06	$20.00	$20.00	$16.37	6,800
2020-05-06	$20.08	$20.08	$20.00	$20.00	$16.37	5,155
2020-05-05	$20.00	$20.01	$20.00	$20.00	$16.37	21,950
2020-05-04	$20.00	$20.01	$20.00	$20.00	$16.37	54,039
2020-05-01	$20.11	$20.11	$20.11	$20.11	$16.46	0
2020-04-30	$20.00	$20.11	$20.00	$20.11	$16.46	3,676
2020-04-29	$20.10	$20.14	$20.00	$20.00	$16.37	10,342
2020-04-28	$21.55	$21.55	$20.10	$20.24	$16.57	5,525
2020-04-27	$20.18	$20.18	$20.10	$20.14	$16.49	5,700
2020-04-24	$20.10	$20.10	$20.10	$20.10	$16.46	0
2020-04-23	$20.14	$20.14	$20.10	$20.10	$16.46	502
2020-04-22	$20.03	$20.03	$20.03	$20.03	$16.40	0
2020-04-21	$20.02	$20.06	$20.00	$20.03	$16.40	7,432
2020-04-20	$20.05	$20.05	$20.02	$20.02	$16.39	1,700
2020-04-17	$20.08	$20.10	$20.02	$20.10	$16.46	4,700
2020-04-16	$20.10	$20.11	$20.02	$20.11	$16.47	5,800
2020-04-15	$20.14	$20.18	$20.02	$20.02	$16.39	2,414
2020-04-14	$20.05	$20.05	$20.00	$20.01	$16.38	47,706
2020-04-13	$20.04	$20.19	$20.00	$20.00	$16.37	12,423
2020-04-09	$20.05	$20.10	$20.05	$20.10	$16.46	1,507
2020-04-08	$20.00	$20.10	$20.00	$20.00	$16.37	8,216
2020-04-07	$20.02	$20.04	$19.89	$20.00	$16.38	21,473
2020-04-06	$20.10	$20.10	$20.00	$20.00	$16.37	8,947
2020-04-03	$20.00	$20.10	$20.00	$20.01	$16.38	4,000
2020-04-02	$20.00	$20.00	$20.00	$20.00	$16.37	600
2020-04-01	$20.00	$20.10	$20.00	$20.00	$16.37	16,450
2020-03-31	$20.03	$20.10	$19.99	$20.02	$16.39	35,100
2020-03-30	$20.04	$20.04	$20.00	$20.02	$16.39	8,200
2020-03-27	$20.00	$20.02	$19.95	$20.00	$16.37	131,485

RiverNorth Flexible Municipal Income Fund Inc (RFM) News Headlines

Recent RiverNorth Flexible Municipal Income Fund Inc (RFM) News

Similar Companies to RiverNorth Flexible Municipal Income Fund Inc (RFM) 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	--	--	--

RiverNorth Flexible Municipal Income Fund Inc (RFM) Exchange: NYSE