RiverNorth Flexible Municipal Income Fund II Inc (RFMZ) Exchange: NYSE
Data as of April 19, 2024
$13.83 ($-0.08) -0.58%
RiverNorth Flexible Municipal Income Fund II Inc - Daily Information
Click for more stock information on RiverNorth Flexible Municipal Income Fund II Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $13.87 |
| Previous Close | $13.83 |
| High | $13.90 |
| Low | $13.80 |
| Adjusted Open | $13.87 |
| Previous Adjusted Close | $13.83 |
| Adjusted High | $13.90 |
| Adjusted Low | $13.80 |
Invest in RiverNorth Flexible Municipal Income Fund II Inc (RFMZ)
Historical Stock Data for RiverNorth Flexible Municipal Income Fund II Inc (RFMZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.87 | $13.90 | $13.80 | $13.83 | $13.83 | 33,631 |
| 2024-04-11 | $14.01 | $14.02 | $13.88 | $13.91 | $13.82 | 48,851 |
| 2024-04-10 | $14.07 | $14.19 | $13.91 | $13.91 | $13.82 | 96,089 |
| 2024-04-09 | $14.18 | $14.22 | $14.11 | $14.11 | $14.02 | 43,034 |
| 2024-04-08 | $14.22 | $14.25 | $14.15 | $14.21 | $14.12 | 50,461 |
| 2024-04-05 | $14.09 | $14.21 | $14.08 | $14.16 | $14.16 | 44,912 |
| 2024-04-04 | $14.18 | $14.23 | $14.12 | $14.16 | $14.16 | 24,367 |
| 2024-04-03 | $14.00 | $14.21 | $13.99 | $14.19 | $14.19 | 66,477 |
| 2024-04-02 | $14.03 | $14.09 | $13.99 | $14.07 | $14.07 | 55,255 |
| 2024-04-01 | $13.99 | $14.06 | $13.97 | $14.01 | $14.01 | 57,382 |
| 2024-03-28 | $14.14 | $14.14 | $13.98 | $14.03 | $14.03 | 63,501 |
| 2024-03-27 | $14.04 | $14.04 | $13.92 | $14.00 | $14.00 | 56,020 |
| 2024-03-26 | $13.96 | $13.99 | $13.90 | $13.93 | $13.93 | 48,937 |
| 2024-03-25 | $14.00 | $14.00 | $13.89 | $13.91 | $13.91 | 32,266 |
| 2024-03-22 | $13.96 | $14.04 | $13.95 | $13.97 | $13.97 | 60,389 |
| 2024-03-21 | $14.04 | $14.04 | $13.92 | $13.93 | $13.93 | 67,215 |
| 2024-03-20 | $14.03 | $14.20 | $13.97 | $14.01 | $14.01 | 48,895 |
| 2024-03-19 | $14.27 | $14.39 | $14.08 | $14.08 | $14.08 | 48,313 |
| 2024-03-18 | $14.21 | $14.39 | $14.17 | $14.21 | $14.21 | 68,543 |
| 2024-03-15 | $14.08 | $14.21 | $14.08 | $14.19 | $14.19 | 35,021 |
| 2024-03-14 | $14.22 | $14.29 | $14.14 | $14.18 | $14.18 | 63,133 |
| 2024-03-13 | $14.24 | $14.28 | $14.14 | $14.24 | $14.15 | 47,158 |
| 2024-03-12 | $14.19 | $14.28 | $14.17 | $14.20 | $14.11 | 48,190 |
| 2024-03-11 | $14.19 | $14.25 | $14.15 | $14.24 | $14.24 | 57,432 |
| 2024-03-08 | $14.19 | $14.24 | $14.12 | $14.22 | $14.22 | 61,539 |
| 2024-03-07 | $14.14 | $14.20 | $14.07 | $14.20 | $14.20 | 84,544 |
| 2024-03-06 | $14.01 | $14.14 | $13.96 | $14.05 | $14.05 | 164,476 |
| 2024-03-05 | $13.98 | $14.04 | $13.94 | $14.01 | $14.01 | 60,091 |
| 2024-03-04 | $14.05 | $14.05 | $13.92 | $13.94 | $13.94 | 63,208 |
| 2024-03-01 | $13.92 | $14.15 | $13.90 | $14.11 | $14.11 | 72,468 |
| 2024-02-29 | $14.07 | $14.07 | $13.86 | $13.97 | $13.97 | 88,456 |
| 2024-02-28 | $13.77 | $13.86 | $13.75 | $13.85 | $13.85 | 71,017 |
| 2024-02-27 | $13.84 | $13.91 | $13.80 | $13.82 | $13.82 | 53,666 |
| 2024-02-26 | $14.10 | $14.10 | $13.86 | $13.86 | $13.86 | 73,560 |
| 2024-02-23 | $14.20 | $14.20 | $14.02 | $14.05 | $14.05 | 60,866 |
| 2024-02-22 | $14.19 | $14.32 | $14.13 | $14.21 | $14.21 | 136,335 |
| 2024-02-21 | $14.13 | $14.25 | $14.04 | $14.14 | $14.14 | 79,096 |
| 2024-02-20 | $14.12 | $14.25 | $14.11 | $14.19 | $14.19 | 64,224 |
| 2024-02-16 | $14.08 | $14.24 | $14.08 | $14.17 | $14.17 | 36,807 |
| 2024-02-15 | $14.03 | $14.12 | $14.03 | $14.10 | $14.10 | 49,610 |
| 2024-02-14 | $13.89 | $14.03 | $13.89 | $14.00 | $14.00 | 40,778 |
| 2024-02-13 | $13.88 | $14.03 | $13.88 | $13.92 | $13.83 | 58,133 |
| 2024-02-12 | $13.89 | $14.06 | $13.89 | $13.99 | $13.90 | 74,012 |
| 2024-02-09 | $13.89 | $13.99 | $13.88 | $13.93 | $13.93 | 44,287 |
| 2024-02-08 | $13.84 | $13.89 | $13.80 | $13.85 | $13.85 | 37,292 |
| 2024-02-07 | $13.80 | $13.90 | $13.80 | $13.85 | $13.85 | 62,070 |
| 2024-02-06 | $13.75 | $13.87 | $13.75 | $13.82 | $13.82 | 30,329 |
| 2024-02-05 | $13.66 | $13.70 | $13.60 | $13.69 | $13.69 | 66,574 |
| 2024-02-02 | $13.75 | $13.75 | $13.65 | $13.70 | $13.70 | 40,711 |
| 2024-02-01 | $13.80 | $13.90 | $13.78 | $13.80 | $13.80 | 41,200 |
| 2024-01-31 | $13.75 | $13.83 | $13.70 | $13.73 | $13.73 | 69,746 |
| 2024-01-30 | $13.59 | $13.67 | $13.57 | $13.67 | $13.67 | 38,614 |
| 2024-01-29 | $13.46 | $13.59 | $13.46 | $13.59 | $13.59 | 64,233 |
| 2024-01-26 | $13.49 | $13.53 | $13.42 | $13.44 | $13.44 | 49,316 |
| 2024-01-25 | $13.47 | $13.63 | $13.47 | $13.56 | $13.56 | 47,727 |
| 2024-01-24 | $13.31 | $13.52 | $13.28 | $13.43 | $13.43 | 63,077 |
| 2024-01-23 | $13.32 | $13.45 | $13.25 | $13.27 | $13.27 | 66,520 |
| 2024-01-22 | $13.55 | $13.60 | $13.40 | $13.42 | $13.42 | 75,900 |
| 2024-01-19 | $13.57 | $13.57 | $13.43 | $13.49 | $13.49 | 38,112 |
| 2024-01-18 | $13.58 | $13.59 | $13.34 | $13.58 | $13.58 | 90,319 |
| 2024-01-17 | $13.60 | $13.63 | $13.50 | $13.58 | $13.58 | 84,015 |
| 2024-01-16 | $13.73 | $13.73 | $13.58 | $13.60 | $13.60 | 65,347 |
| 2024-01-12 | $13.71 | $13.76 | $13.64 | $13.73 | $13.73 | 105,870 |
| 2024-01-11 | $13.88 | $13.88 | $13.73 | $13.79 | $13.70 | 81,903 |
| 2024-01-10 | $13.84 | $13.84 | $13.68 | $13.76 | $13.67 | 65,852 |
| 2024-01-09 | $13.80 | $13.83 | $13.66 | $13.76 | $13.67 | 69,609 |
| 2024-01-08 | $13.51 | $13.76 | $13.51 | $13.71 | $13.62 | 91,361 |
| 2024-01-05 | $13.48 | $13.53 | $13.42 | $13.46 | $13.38 | 52,733 |
| 2024-01-04 | $13.24 | $13.45 | $13.21 | $13.41 | $13.33 | 62,585 |
| 2024-01-03 | $13.16 | $13.38 | $13.16 | $13.33 | $13.25 | 135,465 |
| 2024-01-02 | $13.05 | $13.21 | $13.04 | $13.19 | $13.11 | 119,175 |
| 2023-12-29 | $13.10 | $13.20 | $13.05 | $13.10 | $13.02 | 266,355 |
| 2023-12-28 | $13.18 | $13.24 | $13.09 | $13.15 | $13.07 | 223,497 |
| 2023-12-27 | $13.26 | $13.29 | $13.15 | $13.24 | $13.16 | 195,600 |
| 2023-12-26 | $13.25 | $13.35 | $13.19 | $13.20 | $13.12 | 176,520 |
| 2023-12-22 | $13.30 | $13.35 | $13.17 | $13.19 | $13.19 | 180,614 |
| 2023-12-21 | $13.28 | $13.37 | $13.18 | $13.18 | $13.18 | 121,201 |
| 2023-12-20 | $13.31 | $13.39 | $13.26 | $13.26 | $13.26 | 166,629 |
| 2023-12-19 | $13.34 | $13.39 | $13.21 | $13.32 | $13.32 | 213,233 |
| 2023-12-18 | $13.40 | $13.46 | $13.27 | $13.32 | $13.32 | 108,579 |
| 2023-12-15 | $13.33 | $13.48 | $13.33 | $13.45 | $13.45 | 133,342 |
| 2023-12-14 | $13.34 | $13.37 | $13.20 | $13.35 | $13.35 | 203,403 |
| 2023-12-13 | $13.27 | $13.39 | $12.83 | $13.26 | $13.26 | 275,330 |
| 2023-12-12 | $13.23 | $13.32 | $13.18 | $13.19 | $13.19 | 96,138 |
| 2023-12-11 | $13.36 | $13.40 | $13.25 | $13.28 | $13.28 | 92,690 |
| 2023-12-08 | $13.46 | $13.48 | $13.30 | $13.30 | $13.30 | 74,122 |
| 2023-12-07 | $13.34 | $13.42 | $13.28 | $13.41 | $13.41 | 61,031 |
| 2023-12-06 | $13.28 | $13.40 | $13.24 | $13.34 | $13.34 | 89,502 |
| 2023-12-05 | $13.34 | $13.38 | $13.30 | $13.33 | $13.33 | 43,356 |
| 2023-12-04 | $13.25 | $13.39 | $13.23 | $13.28 | $13.28 | 71,069 |
| 2023-12-01 | $13.09 | $13.40 | $13.09 | $13.40 | $13.40 | 82,875 |
| 2023-11-30 | $13.28 | $13.28 | $13.01 | $13.07 | $13.07 | 84,949 |
| 2023-11-29 | $12.95 | $13.14 | $12.95 | $13.14 | $13.14 | 81,236 |
| 2023-11-28 | $13.09 | $13.10 | $12.95 | $12.95 | $12.95 | 93,040 |
| 2023-11-27 | $13.16 | $13.25 | $13.11 | $13.14 | $13.14 | 66,339 |
| 2023-11-24 | $13.10 | $13.18 | $13.08 | $13.15 | $13.15 | 41,285 |
| 2023-11-22 | $13.05 | $13.18 | $13.05 | $13.16 | $13.16 | 34,928 |
| 2023-11-21 | $13.16 | $13.20 | $13.02 | $13.10 | $13.10 | 95,711 |
| 2023-11-20 | $13.16 | $13.16 | $13.06 | $13.11 | $13.11 | 77,481 |
| 2023-11-17 | $13.07 | $13.12 | $13.02 | $13.09 | $13.09 | 58,902 |
| 2023-11-16 | $12.80 | $13.08 | $12.80 | $13.04 | $13.04 | 141,847 |
| 2023-11-15 | $12.78 | $12.78 | $12.61 | $12.72 | $12.72 | 69,484 |
| 2023-11-14 | $12.49 | $12.70 | $12.41 | $12.70 | $12.70 | 184,495 |
| 2023-11-13 | $12.45 | $12.54 | $12.45 | $12.47 | $12.39 | 31,336 |
| 2023-11-10 | $12.50 | $12.58 | $12.48 | $12.48 | $12.48 | 42,668 |
| 2023-11-09 | $12.60 | $12.60 | $12.43 | $12.43 | $12.43 | 71,156 |
| 2023-11-08 | $12.66 | $12.67 | $12.58 | $12.63 | $12.63 | 33,451 |
| 2023-11-07 | $12.32 | $12.60 | $12.32 | $12.57 | $12.57 | 69,485 |
| 2023-11-06 | $12.36 | $12.36 | $12.20 | $12.30 | $12.30 | 68,376 |
| 2023-11-03 | $12.28 | $12.42 | $12.25 | $12.39 | $12.39 | 86,056 |
| 2023-11-02 | $11.98 | $12.22 | $11.98 | $12.16 | $12.16 | 132,976 |
| 2023-11-01 | $11.58 | $11.96 | $11.57 | $11.87 | $11.87 | 130,095 |
| 2023-10-31 | $11.38 | $11.59 | $11.38 | $11.58 | $11.58 | 156,238 |
| 2023-10-30 | $11.36 | $11.49 | $11.32 | $11.36 | $11.36 | 157,210 |
| 2023-10-27 | $11.60 | $11.66 | $11.28 | $11.31 | $11.31 | 334,939 |
| 2023-10-26 | $11.64 | $11.69 | $11.56 | $11.63 | $11.63 | 81,314 |
| 2023-10-25 | $11.82 | $11.84 | $11.62 | $11.62 | $11.62 | 53,788 |
| 2023-10-24 | $11.87 | $11.93 | $11.80 | $11.86 | $11.86 | 42,494 |
| 2023-10-23 | $11.86 | $11.94 | $11.81 | $11.85 | $11.85 | 78,940 |
| 2023-10-20 | $12.05 | $12.05 | $11.85 | $11.92 | $11.92 | 61,472 |
| 2023-10-19 | $12.00 | $12.09 | $11.98 | $12.03 | $12.03 | 42,780 |
| 2023-10-18 | $12.11 | $12.12 | $11.98 | $11.99 | $11.99 | 34,521 |
| 2023-10-17 | $12.15 | $12.15 | $12.01 | $12.06 | $12.06 | 45,930 |
| 2023-10-16 | $12.34 | $12.35 | $12.11 | $12.15 | $12.15 | 71,739 |
| 2023-10-13 | $12.30 | $12.42 | $12.30 | $12.33 | $12.33 | 42,869 |
| 2023-10-12 | $12.39 | $12.40 | $12.19 | $12.23 | $12.23 | 61,922 |
| 2023-10-11 | $12.55 | $12.56 | $12.47 | $12.50 | $12.41 | 40,383 |
| 2023-10-10 | $12.33 | $12.53 | $12.22 | $12.45 | $12.36 | 72,373 |
| 2023-10-09 | $12.23 | $12.39 | $12.11 | $12.32 | $12.23 | 35,442 |
| 2023-10-06 | $12.16 | $12.33 | $12.10 | $12.19 | $12.10 | 105,228 |
| 2023-10-05 | $12.27 | $12.34 | $12.18 | $12.18 | $12.09 | 90,413 |
| 2023-10-04 | $12.22 | $12.32 | $12.20 | $12.29 | $12.20 | 50,204 |
| 2023-10-03 | $12.36 | $12.39 | $12.10 | $12.12 | $12.03 | 166,465 |
| 2023-10-02 | $12.42 | $12.44 | $12.28 | $12.30 | $12.21 | 42,934 |
| 2023-09-29 | $12.66 | $12.68 | $12.30 | $12.32 | $12.23 | 105,920 |
| 2023-09-28 | $12.35 | $12.46 | $12.26 | $12.38 | $12.29 | 54,646 |
| 2023-09-27 | $12.52 | $12.65 | $12.28 | $12.28 | $12.19 | 134,100 |
| 2023-09-26 | $12.80 | $12.85 | $12.53 | $12.53 | $12.44 | 100,020 |
| 2023-09-25 | $12.99 | $13.00 | $12.80 | $12.80 | $12.71 | 82,551 |
| 2023-09-22 | $13.02 | $13.04 | $12.85 | $12.96 | $12.87 | 84,421 |
| 2023-09-21 | $13.14 | $13.14 | $12.94 | $12.94 | $12.85 | 24,236 |
| 2023-09-20 | $13.03 | $13.15 | $13.01 | $13.10 | $13.01 | 37,576 |
| 2023-09-19 | $13.05 | $13.13 | $12.96 | $12.97 | $12.88 | 56,226 |
| 2023-09-18 | $13.26 | $13.38 | $12.99 | $13.01 | $12.92 | 104,721 |
| 2023-09-15 | $13.26 | $13.31 | $13.25 | $13.25 | $13.16 | 16,740 |
| 2023-09-14 | $13.46 | $13.46 | $13.21 | $13.21 | $13.12 | 73,356 |
| 2023-09-13 | $13.45 | $13.59 | $13.35 | $13.54 | $13.36 | 44,024 |
| 2023-09-12 | $13.65 | $13.65 | $13.44 | $13.47 | $13.29 | 60,352 |
| 2023-09-11 | $13.80 | $13.81 | $13.60 | $13.68 | $13.50 | 39,106 |
| 2023-09-08 | $13.66 | $13.82 | $13.60 | $13.71 | $13.53 | 25,893 |
| 2023-09-07 | $13.55 | $13.73 | $13.55 | $13.64 | $13.46 | 29,105 |
| 2023-09-06 | $13.68 | $13.77 | $13.60 | $13.61 | $13.43 | 16,986 |
| 2023-09-05 | $13.80 | $13.80 | $13.69 | $13.69 | $13.51 | 31,835 |
| 2023-09-01 | $13.75 | $13.80 | $13.64 | $13.78 | $13.59 | 59,023 |
| 2023-08-31 | $13.81 | $13.81 | $13.66 | $13.74 | $13.55 | 39,683 |
| 2023-08-30 | $13.57 | $13.65 | $13.55 | $13.60 | $13.42 | 20,442 |
| 2023-08-29 | $13.55 | $13.68 | $13.45 | $13.57 | $13.39 | 77,907 |
| 2023-08-28 | $13.40 | $13.62 | $13.40 | $13.50 | $13.32 | 33,440 |
| 2023-08-25 | $13.45 | $13.75 | $13.33 | $13.43 | $13.43 | 168,593 |
| 2023-08-24 | $13.54 | $13.54 | $13.32 | $13.36 | $13.36 | 70,165 |
| 2023-08-23 | $13.68 | $13.74 | $13.57 | $13.61 | $13.61 | 56,023 |
| 2023-08-22 | $13.68 | $13.83 | $13.61 | $13.61 | $13.61 | 39,537 |
| 2023-08-21 | $13.84 | $13.85 | $13.64 | $13.68 | $13.68 | 86,472 |
| 2023-08-18 | $13.87 | $13.87 | $13.80 | $13.86 | $13.86 | 26,351 |
| 2023-08-17 | $13.87 | $13.99 | $13.83 | $13.87 | $13.87 | 28,856 |
| 2023-08-16 | $13.94 | $13.97 | $13.84 | $13.88 | $13.88 | 20,701 |
| 2023-08-15 | $14.15 | $14.15 | $13.87 | $13.87 | $13.87 | 61,965 |
| 2023-08-14 | $14.20 | $14.20 | $14.02 | $14.05 | $14.05 | 29,387 |
| 2023-08-11 | $14.25 | $14.26 | $14.05 | $14.25 | $14.16 | 20,520 |
| 2023-08-10 | $14.22 | $14.29 | $14.17 | $14.25 | $14.16 | 30,086 |
| 2023-08-09 | $14.16 | $14.29 | $14.12 | $14.29 | $14.20 | 46,313 |
| 2023-08-08 | $14.05 | $14.19 | $14.00 | $14.13 | $14.04 | 45,277 |
| 2023-08-07 | $14.20 | $14.29 | $14.05 | $14.05 | $13.96 | 49,955 |
| 2023-08-04 | $14.11 | $14.34 | $14.11 | $14.23 | $14.14 | 24,990 |
| 2023-08-03 | $14.18 | $14.31 | $14.07 | $14.14 | $14.05 | 40,532 |
| 2023-08-02 | $14.09 | $14.35 | $14.09 | $14.28 | $14.19 | 50,333 |
| 2023-08-01 | $14.12 | $14.23 | $14.10 | $14.12 | $14.03 | 51,642 |
| 2023-07-31 | $14.19 | $14.25 | $14.05 | $14.14 | $14.05 | 70,563 |
| 2023-07-28 | $13.95 | $14.14 | $13.95 | $14.12 | $14.03 | 50,826 |
| 2023-07-27 | $13.99 | $14.18 | $13.94 | $13.95 | $13.86 | 127,082 |
| 2023-07-26 | $13.95 | $14.04 | $13.91 | $13.94 | $13.85 | 29,852 |
| 2023-07-25 | $13.97 | $14.00 | $13.90 | $13.95 | $13.86 | 62,835 |
| 2023-07-24 | $14.11 | $14.15 | $13.95 | $13.96 | $13.87 | 55,085 |
| 2023-07-21 | $14.09 | $14.11 | $14.05 | $14.06 | $13.97 | 7,008 |
| 2023-07-20 | $14.15 | $14.15 | $14.00 | $14.00 | $13.91 | 37,137 |
| 2023-07-19 | $14.15 | $14.31 | $14.09 | $14.15 | $14.06 | 46,179 |
| 2023-07-18 | $14.11 | $14.22 | $14.03 | $14.14 | $14.05 | 44,116 |
| 2023-07-17 | $14.20 | $14.20 | $14.02 | $14.09 | $14.00 | 23,463 |
| 2023-07-14 | $14.11 | $14.13 | $13.96 | $14.02 | $14.02 | 12,924 |
| 2023-07-13 | $14.19 | $14.22 | $13.91 | $14.20 | $14.20 | 53,616 |
| 2023-07-12 | $14.32 | $14.40 | $14.22 | $14.23 | $14.14 | 20,389 |
| 2023-07-11 | $13.97 | $14.57 | $13.97 | $14.21 | $14.21 | 73,011 |
| 2023-07-10 | $14.01 | $14.13 | $13.97 | $14.13 | $14.13 | 80,289 |
| 2023-07-07 | $14.08 | $14.29 | $13.96 | $13.98 | $13.98 | 60,388 |
| 2023-07-06 | $14.19 | $14.19 | $14.01 | $14.08 | $14.08 | 36,714 |
| 2023-07-05 | $14.39 | $14.47 | $14.21 | $14.22 | $14.22 | 28,250 |
| 2023-07-03 | $14.31 | $14.47 | $14.28 | $14.39 | $14.39 | 11,120 |
| 2023-06-30 | $14.50 | $14.51 | $14.27 | $14.38 | $14.38 | 84,679 |
| 2023-06-29 | $14.19 | $14.50 | $14.03 | $14.50 | $14.50 | 61,924 |
| 2023-06-28 | $14.09 | $14.23 | $13.92 | $14.20 | $14.20 | 61,864 |
| 2023-06-27 | $13.86 | $14.05 | $13.82 | $13.98 | $13.98 | 26,278 |
| 2023-06-26 | $13.95 | $14.00 | $13.82 | $13.96 | $13.96 | 73,918 |
| 2023-06-23 | $14.00 | $14.11 | $13.77 | $13.90 | $13.90 | 75,601 |
| 2023-06-22 | $13.92 | $14.17 | $13.74 | $14.06 | $14.06 | 58,352 |
| 2023-06-21 | $13.85 | $13.97 | $13.75 | $13.87 | $13.87 | 34,834 |
| 2023-06-20 | $13.76 | $14.00 | $13.70 | $14.00 | $14.00 | 75,662 |
| 2023-06-16 | $13.68 | $13.81 | $13.68 | $13.74 | $13.74 | 45,473 |
| 2023-06-15 | $14.04 | $14.04 | $13.75 | $13.75 | $13.75 | 56,725 |
| 2023-06-14 | $13.94 | $14.08 | $13.81 | $14.07 | $14.07 | 88,492 |
| 2023-06-13 | $14.00 | $14.02 | $13.85 | $14.00 | $13.91 | 56,558 |
| 2023-06-12 | $13.66 | $13.96 | $13.64 | $13.87 | $13.79 | 88,592 |
| 2023-06-09 | $13.61 | $13.69 | $13.50 | $13.64 | $13.56 | 28,279 |
| 2023-06-08 | $13.48 | $13.72 | $13.48 | $13.54 | $13.46 | 68,237 |
| 2023-06-07 | $13.61 | $13.65 | $13.46 | $13.54 | $13.46 | 17,412 |
| 2023-06-06 | $13.64 | $13.64 | $13.54 | $13.60 | $13.52 | 24,417 |
| 2023-06-05 | $13.31 | $13.61 | $13.31 | $13.54 | $13.46 | 36,500 |
| 2023-06-02 | $13.54 | $13.54 | $13.32 | $13.36 | $13.28 | 40,123 |
| 2023-06-01 | $13.41 | $13.52 | $13.28 | $13.32 | $13.24 | 72,689 |
| 2023-05-31 | $13.58 | $13.70 | $13.26 | $13.32 | $13.24 | 77,357 |
| 2023-05-30 | $13.35 | $13.47 | $13.27 | $13.47 | $13.39 | 63,681 |
| 2023-05-26 | $13.30 | $13.35 | $13.14 | $13.33 | $13.25 | 21,272 |
| 2023-05-25 | $13.25 | $13.29 | $13.11 | $13.20 | $13.12 | 44,581 |
| 2023-05-24 | $13.25 | $13.45 | $13.15 | $13.27 | $13.19 | 71,591 |
| 2023-05-23 | $13.41 | $13.52 | $13.25 | $13.25 | $13.17 | 96,543 |
| 2023-05-22 | $13.64 | $13.69 | $13.55 | $13.59 | $13.51 | 73,797 |
| 2023-05-19 | $13.44 | $13.69 | $13.38 | $13.61 | $13.53 | 65,493 |
| 2023-05-18 | $13.54 | $13.59 | $13.38 | $13.42 | $13.34 | 10,981 |
| 2023-05-17 | $13.22 | $13.75 | $13.20 | $13.45 | $13.37 | 89,010 |
| 2023-05-16 | $13.22 | $13.29 | $13.16 | $13.19 | $13.11 | 28,787 |
| 2023-05-15 | $13.50 | $13.50 | $13.21 | $13.24 | $13.16 | 28,031 |
| 2023-05-12 | $13.39 | $13.51 | $13.37 | $13.44 | $13.44 | 26,968 |
| 2023-05-11 | $13.45 | $13.53 | $13.40 | $13.53 | $13.44 | 24,653 |
| 2023-05-10 | $13.46 | $13.50 | $13.37 | $13.44 | $13.44 | 41,790 |
| 2023-05-09 | $13.35 | $13.47 | $13.31 | $13.47 | $13.47 | 45,274 |
| 2023-05-08 | $13.39 | $13.42 | $13.28 | $13.35 | $13.35 | 26,153 |
| 2023-05-05 | $13.23 | $13.36 | $13.23 | $13.34 | $13.34 | 21,284 |
| 2023-05-04 | $13.24 | $13.24 | $13.17 | $13.22 | $13.22 | 33,388 |
| 2023-05-03 | $13.27 | $13.32 | $13.21 | $13.23 | $13.23 | 42,869 |
| 2023-05-02 | $13.34 | $13.37 | $13.27 | $13.29 | $13.29 | 64,506 |
| 2023-05-01 | $13.34 | $13.37 | $13.25 | $13.29 | $13.29 | 62,885 |
| 2023-04-28 | $13.27 | $13.46 | $13.26 | $13.36 | $13.36 | 56,418 |
| 2023-04-27 | $13.25 | $13.34 | $13.20 | $13.25 | $13.25 | 36,543 |
| 2023-04-26 | $13.35 | $13.39 | $13.22 | $13.25 | $13.25 | 72,490 |
| 2023-04-25 | $13.38 | $13.41 | $13.26 | $13.32 | $13.32 | 53,303 |
| 2023-04-24 | $13.45 | $13.53 | $13.37 | $13.40 | $13.40 | 32,269 |
| 2023-04-21 | $13.40 | $13.52 | $13.38 | $13.45 | $13.45 | 15,857 |
| 2023-04-20 | $13.51 | $13.63 | $13.34 | $13.44 | $13.44 | 52,124 |
| 2023-04-19 | $13.47 | $13.60 | $13.35 | $13.51 | $13.51 | 123,116 |
| 2023-04-18 | $13.61 | $13.61 | $13.37 | $13.46 | $13.46 | 53,742 |
| 2023-04-17 | $13.66 | $13.72 | $13.50 | $13.56 | $13.56 | 47,033 |
| 2023-04-14 | $13.70 | $13.78 | $13.60 | $13.62 | $13.62 | 31,667 |
| 2023-04-13 | $13.68 | $13.79 | $13.60 | $13.79 | $13.79 | 48,680 |
| 2023-04-12 | $13.57 | $13.75 | $13.50 | $13.70 | $13.61 | 71,129 |
| 2023-04-11 | $13.44 | $13.57 | $13.41 | $13.57 | $13.49 | 34,392 |
| 2023-04-10 | $13.46 | $13.60 | $13.32 | $13.40 | $13.32 | 53,652 |
| 2023-04-06 | $13.51 | $13.65 | $13.50 | $13.59 | $13.51 | 42,507 |
| 2023-04-05 | $13.52 | $13.59 | $13.43 | $13.50 | $13.42 | 51,151 |
| 2023-04-04 | $13.41 | $13.54 | $13.29 | $13.42 | $13.34 | 47,333 |
| 2023-04-03 | $13.49 | $13.60 | $13.37 | $13.40 | $13.32 | 57,652 |
| 2023-03-31 | $13.42 | $13.51 | $13.29 | $13.50 | $13.42 | 146,104 |
| 2023-03-30 | $13.23 | $13.38 | $13.23 | $13.32 | $13.24 | 25,763 |
| 2023-03-29 | $13.28 | $13.34 | $13.13 | $13.15 | $13.07 | 42,251 |
| 2023-03-28 | $13.15 | $13.21 | $13.05 | $13.16 | $13.08 | 34,093 |
| 2023-03-27 | $13.21 | $13.21 | $13.01 | $13.04 | $12.96 | 32,185 |
| 2023-03-24 | $13.10 | $13.28 | $13.01 | $13.13 | $13.05 | 85,874 |
| 2023-03-23 | $13.10 | $13.15 | $13.07 | $13.10 | $13.02 | 55,883 |
| 2023-03-22 | $13.09 | $13.49 | $13.08 | $13.10 | $13.02 | 102,578 |
| 2023-03-21 | $13.18 | $13.50 | $13.13 | $13.17 | $13.17 | 50,809 |
| 2023-03-20 | $13.54 | $13.54 | $13.21 | $13.24 | $13.24 | 19,078 |
| 2023-03-17 | $13.20 | $13.49 | $13.17 | $13.45 | $13.45 | 92,358 |
| 2023-03-16 | $13.27 | $13.35 | $13.17 | $13.19 | $13.19 | 66,605 |
| 2023-03-15 | $13.21 | $13.25 | $13.11 | $13.22 | $13.22 | 43,280 |
| 2023-03-14 | $13.52 | $13.54 | $13.19 | $13.20 | $13.20 | 66,969 |
| 2023-03-13 | $13.42 | $13.48 | $13.17 | $13.32 | $13.23 | 58,215 |
| 2023-03-10 | $13.55 | $13.63 | $13.42 | $13.45 | $13.45 | 65,971 |
| 2023-03-09 | $13.63 | $13.65 | $13.49 | $13.49 | $13.49 | 58,212 |
| 2023-03-08 | $13.74 | $13.74 | $13.52 | $13.55 | $13.55 | 56,565 |
| 2023-03-07 | $13.72 | $13.73 | $13.54 | $13.59 | $13.59 | 50,758 |
| 2023-03-06 | $13.83 | $13.83 | $13.62 | $13.65 | $13.65 | 44,016 |
| 2023-03-03 | $13.82 | $14.06 | $13.77 | $13.83 | $13.83 | 43,501 |
| 2023-03-02 | $13.81 | $13.84 | $13.71 | $13.75 | $13.75 | 45,676 |
| 2023-03-01 | $13.95 | $13.96 | $13.70 | $13.74 | $13.74 | 79,767 |
| 2023-02-28 | $13.84 | $13.95 | $13.81 | $13.89 | $13.89 | 45,123 |
| 2023-02-27 | $14.05 | $14.05 | $13.77 | $13.83 | $13.83 | 61,268 |
| 2023-02-24 | $13.75 | $14.15 | $13.75 | $13.98 | $13.98 | 30,910 |
| 2023-02-23 | $13.91 | $13.98 | $13.77 | $13.87 | $13.87 | 36,612 |
| 2023-02-22 | $13.80 | $13.94 | $13.80 | $13.90 | $13.90 | 17,286 |
| 2023-02-21 | $14.06 | $14.34 | $13.76 | $13.81 | $13.81 | 78,715 |
| 2023-02-17 | $14.04 | $14.08 | $13.99 | $14.00 | $14.00 | 45,679 |
| 2023-02-16 | $14.27 | $14.27 | $14.06 | $14.09 | $14.09 | 55,629 |
| 2023-02-15 | $14.38 | $14.40 | $14.22 | $14.25 | $14.25 | 29,400 |
| 2023-02-14 | $14.34 | $14.55 | $14.28 | $14.34 | $14.34 | 40,995 |
| 2023-02-13 | $14.40 | $14.60 | $14.40 | $14.50 | $14.41 | 57,066 |
| 2023-02-10 | $14.51 | $14.55 | $14.37 | $14.43 | $14.34 | 30,989 |
| 2023-02-09 | $14.60 | $14.64 | $14.43 | $14.43 | $14.34 | 46,114 |
| 2023-02-08 | $14.64 | $14.64 | $14.50 | $14.54 | $14.45 | 59,024 |
| 2023-02-07 | $14.57 | $14.68 | $14.39 | $14.59 | $14.50 | 68,642 |
| 2023-02-06 | $14.69 | $14.74 | $14.51 | $14.59 | $14.59 | 38,326 |
| 2023-02-03 | $14.84 | $14.86 | $14.65 | $14.75 | $14.75 | 52,924 |
| 2023-02-02 | $14.77 | $14.93 | $14.77 | $14.89 | $14.89 | 65,635 |
| 2023-02-01 | $14.55 | $14.74 | $14.47 | $14.74 | $14.74 | 25,600 |
| 2023-01-31 | $14.63 | $14.75 | $14.38 | $14.47 | $14.47 | 78,464 |
| 2023-01-30 | $14.55 | $14.58 | $14.44 | $14.58 | $14.58 | 33,776 |
| 2023-01-27 | $14.23 | $14.50 | $14.20 | $14.50 | $14.50 | 53,943 |
| 2023-01-26 | $14.27 | $14.33 | $14.17 | $14.20 | $14.20 | 86,664 |
| 2023-01-25 | $14.32 | $14.60 | $14.25 | $14.27 | $14.27 | 101,653 |
| 2023-01-24 | $14.54 | $14.70 | $14.44 | $14.45 | $14.45 | 118,894 |
| 2023-01-23 | $14.36 | $14.65 | $14.36 | $14.62 | $14.62 | 64,843 |
| 2023-01-20 | $14.15 | $14.50 | $14.15 | $14.49 | $14.49 | 58,409 |
| 2023-01-19 | $14.25 | $14.29 | $14.15 | $14.17 | $14.17 | 45,084 |
| 2023-01-18 | $14.25 | $14.46 | $14.25 | $14.31 | $14.31 | 70,495 |
| 2023-01-17 | $14.28 | $14.37 | $14.13 | $14.25 | $14.25 | 82,886 |
| 2023-01-13 | $14.12 | $14.32 | $14.12 | $14.19 | $14.19 | 59,075 |
| 2023-01-12 | $14.06 | $14.24 | $13.99 | $14.15 | $14.15 | 82,241 |
| 2023-01-11 | $14.00 | $14.13 | $13.97 | $14.08 | $13.99 | 63,987 |
| 2023-01-10 | $13.91 | $14.12 | $13.84 | $13.99 | $13.90 | 48,155 |
| 2023-01-09 | $13.87 | $14.00 | $13.84 | $13.94 | $13.94 | 47,905 |
| 2023-01-06 | $13.81 | $14.00 | $13.73 | $13.85 | $13.85 | 87,712 |
| 2023-01-05 | $13.85 | $13.85 | $13.72 | $13.78 | $13.78 | 69,082 |
| 2023-01-04 | $13.78 | $13.96 | $13.70 | $13.90 | $13.90 | 97,717 |
| 2023-01-03 | $13.65 | $13.89 | $13.58 | $13.68 | $13.68 | 55,722 |
| 2022-12-30 | $13.53 | $13.58 | $13.45 | $13.53 | $13.53 | 212,100 |
| 2022-12-29 | $13.39 | $13.56 | $13.37 | $13.46 | $13.46 | 248,981 |
| 2022-12-28 | $13.42 | $13.51 | $13.35 | $13.37 | $13.37 | 202,247 |
| 2022-12-27 | $13.43 | $13.49 | $13.36 | $13.39 | $13.39 | 285,959 |
| 2022-12-23 | $13.44 | $13.52 | $13.40 | $13.43 | $13.43 | 118,139 |
| 2022-12-22 | $13.44 | $13.49 | $13.40 | $13.49 | $13.49 | 142,622 |
| 2022-12-21 | $13.40 | $13.58 | $13.35 | $13.44 | $13.40 | 172,862 |
| 2022-12-20 | $13.33 | $13.44 | $13.32 | $13.40 | $13.36 | 217,799 |
| 2022-12-19 | $13.41 | $13.43 | $13.33 | $13.38 | $13.34 | 193,012 |
| 2022-12-16 | $13.49 | $13.50 | $13.31 | $13.42 | $13.38 | 66,793 |
| 2022-12-15 | $13.47 | $13.58 | $13.46 | $13.54 | $13.50 | 86,694 |
| 2022-12-14 | $13.64 | $13.64 | $13.45 | $13.59 | $13.55 | 137,018 |
| 2022-12-13 | $13.81 | $13.85 | $13.62 | $13.68 | $13.55 | 261,697 |
| 2022-12-12 | $13.60 | $13.76 | $13.55 | $13.61 | $13.48 | 148,393 |
| 2022-12-09 | $13.63 | $13.81 | $13.56 | $13.64 | $13.51 | 131,554 |
| 2022-12-08 | $13.91 | $13.91 | $13.61 | $13.71 | $13.58 | 96,577 |
| 2022-12-07 | $13.84 | $14.04 | $13.84 | $13.91 | $13.77 | 66,572 |
| 2022-12-06 | $14.00 | $14.00 | $13.80 | $13.90 | $13.76 | 87,246 |
| 2022-12-05 | $14.10 | $14.11 | $13.89 | $13.96 | $13.82 | 66,896 |
| 2022-12-02 | $14.13 | $14.24 | $14.05 | $14.19 | $14.05 | 116,025 |
| 2022-12-01 | $14.17 | $14.34 | $14.04 | $14.24 | $14.10 | 132,177 |
| 2022-11-30 | $13.95 | $14.08 | $13.89 | $14.01 | $14.01 | 142,595 |
| 2022-11-29 | $13.82 | $13.98 | $13.73 | $13.89 | $13.89 | 207,475 |
| 2022-11-28 | $13.95 | $14.04 | $13.81 | $13.87 | $13.87 | 239,754 |
| 2022-11-25 | $13.97 | $14.11 | $13.85 | $14.04 | $14.04 | 30,828 |
| 2022-11-23 | $13.78 | $14.10 | $13.78 | $13.98 | $13.98 | 76,509 |
| 2022-11-22 | $13.58 | $13.85 | $13.58 | $13.79 | $13.79 | 98,607 |
| 2022-11-21 | $13.50 | $13.95 | $13.50 | $13.56 | $13.56 | 136,730 |
| 2022-11-18 | $13.41 | $13.60 | $13.35 | $13.58 | $13.58 | 118,587 |
| 2022-11-17 | $13.39 | $13.47 | $13.31 | $13.35 | $13.35 | 184,771 |
| 2022-11-16 | $13.46 | $13.63 | $13.40 | $13.50 | $13.50 | 89,271 |
| 2022-11-15 | $13.17 | $13.57 | $13.17 | $13.46 | $13.46 | 84,537 |
| 2022-11-14 | $13.15 | $13.19 | $13.01 | $13.12 | $13.12 | 77,851 |
| 2022-11-11 | $13.39 | $13.59 | $13.22 | $13.25 | $13.16 | 63,253 |
| 2022-11-10 | $13.27 | $13.50 | $13.23 | $13.38 | $13.29 | 65,324 |
| 2022-11-09 | $13.24 | $13.53 | $13.10 | $13.10 | $13.01 | 81,279 |
| 2022-11-08 | $13.18 | $13.47 | $13.10 | $13.37 | $13.28 | 87,577 |
| 2022-11-07 | $12.96 | $13.33 | $12.96 | $13.04 | $12.95 | 62,551 |
| 2022-11-04 | $13.04 | $13.16 | $12.99 | $12.99 | $12.90 | 40,259 |
| 2022-11-03 | $13.01 | $13.25 | $12.94 | $12.99 | $12.90 | 69,464 |
| 2022-11-02 | $12.89 | $13.15 | $12.89 | $12.97 | $12.88 | 109,493 |
| 2022-11-01 | $12.86 | $13.37 | $12.82 | $12.84 | $12.75 | 59,846 |
| 2022-10-31 | $12.88 | $12.92 | $12.79 | $12.82 | $12.73 | 114,147 |
| 2022-10-28 | $12.75 | $12.79 | $12.61 | $12.77 | $12.68 | 52,371 |
| 2022-10-27 | $12.82 | $12.92 | $12.75 | $12.75 | $12.66 | 67,052 |
| 2022-10-26 | $12.87 | $12.98 | $12.78 | $12.82 | $12.73 | 97,576 |
| 2022-10-25 | $12.90 | $12.99 | $12.83 | $12.83 | $12.74 | 162,088 |
| 2022-10-24 | $13.16 | $13.16 | $12.88 | $12.88 | $12.79 | 113,536 |
| 2022-10-21 | $13.35 | $13.36 | $13.15 | $13.22 | $13.13 | 124,567 |
| 2022-10-20 | $13.15 | $13.39 | $13.15 | $13.30 | $13.21 | 67,846 |
| 2022-10-19 | $13.25 | $13.25 | $13.09 | $13.18 | $13.09 | 60,070 |
| 2022-10-18 | $13.16 | $13.25 | $13.15 | $13.21 | $13.12 | 28,989 |
| 2022-10-17 | $13.20 | $13.33 | $13.12 | $13.14 | $13.05 | 94,698 |
| 2022-10-14 | $13.30 | $13.42 | $13.11 | $13.14 | $13.14 | 53,518 |
| 2022-10-13 | $13.38 | $13.38 | $13.20 | $13.27 | $13.27 | 127,500 |
| 2022-10-12 | $13.50 | $13.53 | $13.40 | $13.51 | $13.42 | 33,284 |
| 2022-10-11 | $13.25 | $13.49 | $13.24 | $13.46 | $13.37 | 20,054 |
| 2022-10-10 | $13.26 | $13.51 | $13.26 | $13.27 | $13.27 | 47,507 |
| 2022-10-07 | $13.31 | $13.44 | $13.24 | $13.35 | $13.35 | 44,064 |
| 2022-10-06 | $13.48 | $13.60 | $13.43 | $13.45 | $13.45 | 84,551 |
| 2022-10-05 | $13.65 | $13.65 | $13.40 | $13.47 | $13.47 | 69,925 |
| 2022-10-04 | $13.54 | $13.70 | $13.52 | $13.60 | $13.60 | 111,111 |
| 2022-10-03 | $13.25 | $13.67 | $13.25 | $13.49 | $13.49 | 56,815 |
| 2022-09-30 | $13.50 | $13.50 | $13.15 | $13.25 | $13.25 | 191,028 |
| 2022-09-29 | $13.60 | $13.65 | $13.31 | $13.39 | $13.39 | 140,235 |
| 2022-09-28 | $13.31 | $13.80 | $13.31 | $13.61 | $13.61 | 178,706 |
| 2022-09-27 | $13.28 | $13.40 | $13.17 | $13.33 | $13.33 | 102,455 |
| 2022-09-26 | $13.40 | $13.48 | $13.03 | $13.17 | $13.17 | 189,091 |
| 2022-09-23 | $13.37 | $13.59 | $13.37 | $13.38 | $13.38 | 51,969 |
| 2022-09-22 | $13.73 | $13.77 | $13.39 | $13.48 | $13.48 | 96,823 |
| 2022-09-21 | $13.72 | $13.90 | $13.64 | $13.80 | $13.80 | 83,010 |
| 2022-09-20 | $13.85 | $13.88 | $13.76 | $13.81 | $13.81 | 64,919 |
| 2022-09-19 | $14.00 | $14.06 | $13.86 | $13.90 | $13.90 | 34,836 |
| 2022-09-16 | $14.12 | $14.12 | $14.00 | $14.03 | $14.03 | 93,611 |
| 2022-09-15 | $14.15 | $14.17 | $14.03 | $14.04 | $14.04 | 39,615 |
| 2022-09-14 | $14.15 | $14.39 | $14.15 | $14.25 | $14.25 | 52,031 |
| 2022-09-13 | $14.38 | $14.39 | $14.22 | $14.28 | $14.28 | 63,397 |
| 2022-09-12 | $14.54 | $14.59 | $14.37 | $14.46 | $14.46 | 68,581 |
| 2022-09-09 | $14.58 | $14.67 | $14.52 | $14.55 | $14.55 | 41,813 |
| 2022-09-08 | $14.45 | $14.68 | $14.41 | $14.57 | $14.57 | 147,483 |
| 2022-09-07 | $14.35 | $14.57 | $14.35 | $14.48 | $14.48 | 41,565 |
| 2022-09-06 | $14.53 | $14.53 | $14.27 | $14.34 | $14.34 | 33,744 |
| 2022-09-02 | $14.54 | $14.64 | $14.47 | $14.47 | $14.47 | 30,352 |
| 2022-09-01 | $14.47 | $14.53 | $14.33 | $14.42 | $14.42 | 65,291 |
| 2022-08-31 | $14.66 | $14.68 | $14.50 | $14.55 | $14.55 | 61,588 |
| 2022-08-30 | $14.65 | $14.66 | $14.54 | $14.59 | $14.59 | 49,389 |
| 2022-08-29 | $14.68 | $14.68 | $14.54 | $14.59 | $14.59 | 56,388 |
| 2022-08-26 | $14.70 | $14.74 | $14.64 | $14.69 | $14.69 | 96,702 |
| 2022-08-25 | $14.72 | $14.78 | $14.65 | $14.69 | $14.69 | 94,673 |
| 2022-08-24 | $14.53 | $14.75 | $14.53 | $14.75 | $14.75 | 80,700 |
| 2022-08-23 | $14.54 | $14.62 | $14.49 | $14.60 | $14.60 | 105,392 |
| 2022-08-22 | $14.60 | $14.60 | $14.43 | $14.52 | $14.52 | 120,710 |
| 2022-08-19 | $14.73 | $14.73 | $14.59 | $14.63 | $14.63 | 78,946 |
| 2022-08-18 | $14.81 | $14.87 | $14.72 | $14.80 | $14.80 | 54,843 |
| 2022-08-17 | $14.80 | $14.84 | $14.71 | $14.79 | $14.79 | 93,515 |
| 2022-08-16 | $14.94 | $15.01 | $14.86 | $14.86 | $14.86 | 67,296 |
| 2022-08-15 | $15.09 | $15.11 | $15.04 | $15.08 | $14.99 | 58,358 |
| 2022-08-12 | $14.96 | $15.10 | $14.96 | $15.07 | $14.98 | 88,042 |
| 2022-08-11 | $15.05 | $15.13 | $14.91 | $14.95 | $14.86 | 88,495 |
| 2022-08-10 | $14.96 | $15.10 | $14.89 | $15.00 | $14.91 | 118,621 |
| 2022-08-09 | $14.90 | $15.03 | $14.84 | $14.88 | $14.79 | 40,601 |
| 2022-08-08 | $14.90 | $15.00 | $14.88 | $14.93 | $14.84 | 28,996 |
| 2022-08-05 | $14.85 | $14.90 | $14.77 | $14.82 | $14.73 | 118,111 |
| 2022-08-04 | $14.98 | $15.09 | $14.90 | $14.94 | $14.85 | 199,865 |
| 2022-08-03 | $14.97 | $15.03 | $14.86 | $14.96 | $14.87 | 182,447 |
| 2022-08-02 | $15.11 | $15.15 | $14.84 | $14.91 | $14.82 | 207,129 |
| 2022-08-01 | $15.05 | $15.21 | $15.00 | $15.08 | $14.99 | 151,956 |
| 2022-07-29 | $15.10 | $15.23 | $15.04 | $15.05 | $14.96 | 111,807 |
| 2022-07-28 | $14.84 | $15.12 | $14.84 | $15.05 | $14.96 | 84,673 |
| 2022-07-27 | $14.77 | $14.91 | $14.72 | $14.81 | $14.72 | 87,978 |
| 2022-07-26 | $14.75 | $14.85 | $14.72 | $14.76 | $14.67 | 25,363 |
| 2022-07-25 | $14.86 | $14.91 | $14.70 | $14.72 | $14.63 | 51,664 |
| 2022-07-22 | $14.90 | $15.02 | $14.83 | $14.90 | $14.81 | 121,612 |
| 2022-07-21 | $14.84 | $14.97 | $14.81 | $14.90 | $14.81 | 119,117 |
| 2022-07-20 | $14.78 | $14.94 | $14.75 | $14.81 | $14.72 | 28,362 |
| 2022-07-19 | $14.76 | $14.83 | $14.72 | $14.74 | $14.65 | 68,289 |
| 2022-07-18 | $14.91 | $14.94 | $14.76 | $14.78 | $14.69 | 34,059 |
| 2022-07-15 | $14.84 | $14.91 | $14.80 | $14.86 | $14.77 | 21,288 |
| 2022-07-14 | $14.70 | $14.93 | $14.66 | $14.76 | $14.67 | 70,856 |
| 2022-07-13 | $14.72 | $14.97 | $14.72 | $14.91 | $14.72 | 87,455 |
| 2022-07-12 | $14.96 | $15.07 | $14.86 | $14.87 | $14.69 | 58,804 |
| 2022-07-11 | $14.91 | $15.11 | $14.88 | $14.95 | $14.76 | 97,462 |
| 2022-07-08 | $14.82 | $15.00 | $14.73 | $14.87 | $14.69 | 127,861 |
| 2022-07-07 | $14.82 | $14.91 | $14.63 | $14.80 | $14.62 | 79,051 |
| 2022-07-06 | $14.76 | $14.85 | $14.70 | $14.80 | $14.62 | 63,678 |
| 2022-07-05 | $14.60 | $14.80 | $14.51 | $14.74 | $14.56 | 61,385 |
| 2022-07-01 | $14.58 | $14.76 | $14.48 | $14.58 | $14.40 | 101,728 |
| 2022-06-30 | $14.65 | $14.68 | $14.52 | $14.54 | $14.36 | 129,218 |
| 2022-06-29 | $14.62 | $14.71 | $14.47 | $14.59 | $14.41 | 92,226 |
| 2022-06-28 | $14.60 | $14.73 | $14.38 | $14.61 | $14.43 | 112,607 |
| 2022-06-27 | $14.58 | $14.70 | $14.33 | $14.60 | $14.42 | 70,261 |
| 2022-06-24 | $14.31 | $14.63 | $14.26 | $14.63 | $14.45 | 56,119 |
| 2022-06-23 | $14.38 | $14.45 | $14.21 | $14.35 | $14.17 | 58,141 |
| 2022-06-22 | $14.16 | $14.44 | $14.11 | $14.35 | $14.17 | 99,174 |
| 2022-06-21 | $14.29 | $14.33 | $14.01 | $14.15 | $13.97 | 54,363 |
| 2022-06-17 | $14.34 | $14.34 | $14.01 | $14.21 | $14.03 | 78,658 |
| 2022-06-16 | $14.25 | $14.25 | $14.00 | $14.05 | $13.88 | 53,591 |
| 2022-06-15 | $14.62 | $14.66 | $14.21 | $14.37 | $14.19 | 84,220 |
| 2022-06-14 | $14.76 | $14.86 | $14.51 | $14.59 | $14.32 | 133,142 |
| 2022-06-13 | $15.23 | $15.23 | $14.61 | $14.76 | $14.48 | 61,515 |
| 2022-06-10 | $15.35 | $15.36 | $15.15 | $15.20 | $14.91 | 79,966 |
| 2022-06-09 | $15.40 | $15.56 | $15.35 | $15.37 | $15.08 | 47,831 |
| 2022-06-08 | $15.35 | $15.45 | $15.35 | $15.44 | $15.15 | 64,855 |
| 2022-06-07 | $15.37 | $15.64 | $15.37 | $15.41 | $15.12 | 86,759 |
| 2022-06-06 | $15.58 | $15.73 | $15.41 | $15.50 | $15.21 | 51,909 |
| 2022-06-03 | $15.59 | $15.70 | $15.55 | $15.56 | $15.27 | 40,968 |
| 2022-06-02 | $15.59 | $15.79 | $15.55 | $15.76 | $15.46 | 60,433 |
| 2022-06-01 | $15.43 | $15.60 | $15.39 | $15.60 | $15.31 | 61,273 |
| 2022-05-31 | $15.50 | $15.58 | $15.22 | $15.40 | $15.11 | 91,634 |
| 2022-05-27 | $15.13 | $15.55 | $15.08 | $15.54 | $15.25 | 89,694 |
| 2022-05-26 | $14.78 | $15.08 | $14.78 | $15.08 | $14.80 | 187,868 |
| 2022-05-25 | $14.34 | $14.74 | $14.34 | $14.73 | $14.45 | 192,663 |
| 2022-05-24 | $14.15 | $14.36 | $14.11 | $14.33 | $14.06 | 160,405 |
| 2022-05-23 | $14.00 | $14.24 | $14.00 | $14.15 | $13.88 | 106,065 |
| 2022-05-20 | $14.04 | $14.21 | $13.92 | $14.20 | $13.93 | 80,815 |
| 2022-05-19 | $13.87 | $14.15 | $13.87 | $14.05 | $13.79 | 68,506 |
| 2022-05-18 | $14.09 | $14.14 | $13.93 | $13.98 | $13.72 | 98,875 |
| 2022-05-17 | $14.20 | $14.35 | $14.09 | $14.14 | $13.87 | 104,334 |
| 2022-05-16 | $14.45 | $14.46 | $14.14 | $14.20 | $13.93 | 106,624 |
| 2022-05-13 | $14.62 | $14.62 | $14.09 | $14.35 | $14.08 | 218,416 |
| 2022-05-12 | $14.69 | $14.69 | $14.48 | $14.61 | $14.34 | 98,649 |
| 2022-05-11 | $14.67 | $14.92 | $14.62 | $14.70 | $14.33 | 118,877 |
| 2022-05-10 | $14.55 | $14.67 | $14.47 | $14.58 | $14.22 | 87,282 |
| 2022-05-09 | $14.57 | $14.69 | $14.50 | $14.50 | $14.14 | 81,684 |
| 2022-05-06 | $14.68 | $14.90 | $14.55 | $14.59 | $14.23 | 111,563 |
| 2022-05-05 | $14.79 | $15.16 | $14.54 | $14.70 | $14.33 | 147,566 |
| 2022-05-04 | $14.89 | $14.93 | $14.67 | $14.89 | $14.52 | 71,270 |
| 2022-05-03 | $14.83 | $15.05 | $14.76 | $14.87 | $14.50 | 108,218 |
| 2022-05-02 | $14.80 | $15.17 | $14.70 | $14.83 | $14.46 | 99,343 |
| 2022-04-29 | $15.21 | $15.41 | $14.80 | $15.00 | $14.63 | 97,230 |
| 2022-04-28 | $15.20 | $15.33 | $15.04 | $15.22 | $14.84 | 75,777 |
| 2022-04-27 | $15.48 | $15.59 | $15.01 | $15.18 | $14.80 | 129,334 |
| 2022-04-26 | $15.42 | $15.65 | $15.38 | $15.46 | $15.07 | 97,495 |
| 2022-04-25 | $15.80 | $15.81 | $15.35 | $15.39 | $15.01 | 78,196 |
| 2022-04-22 | $15.85 | $15.97 | $15.55 | $15.65 | $15.25 | 45,879 |
| 2022-04-21 | $15.80 | $16.00 | $15.55 | $15.88 | $15.48 | 99,539 |
| 2022-04-20 | $15.51 | $16.18 | $15.44 | $15.80 | $15.41 | 70,840 |
| 2022-04-19 | $15.25 | $15.65 | $15.21 | $15.48 | $15.09 | 203,606 |
| 2022-04-18 | $15.50 | $15.68 | $15.28 | $15.38 | $15.00 | 147,295 |
| 2022-04-14 | $15.62 | $15.91 | $15.42 | $15.70 | $15.31 | 124,808 |
| 2022-04-13 | $15.75 | $15.88 | $15.55 | $15.69 | $15.30 | 100,629 |
| 2022-04-12 | $15.93 | $16.06 | $15.75 | $15.80 | $15.32 | 92,534 |
| 2022-04-11 | $16.03 | $16.16 | $15.79 | $15.88 | $15.39 | 87,050 |
| 2022-04-08 | $16.03 | $16.22 | $15.91 | $16.05 | $15.56 | 77,496 |
| 2022-04-07 | $16.23 | $16.52 | $15.92 | $16.09 | $15.60 | 119,582 |
| 2022-04-06 | $16.72 | $16.72 | $16.24 | $16.29 | $15.79 | 82,119 |
| 2022-04-05 | $16.40 | $17.50 | $16.40 | $16.85 | $16.33 | 119,929 |
| 2022-04-04 | $16.38 | $16.57 | $16.27 | $16.50 | $15.99 | 106,149 |
| 2022-04-01 | $16.48 | $16.50 | $16.28 | $16.40 | $15.90 | 153,012 |
| 2022-03-31 | $16.39 | $16.60 | $16.20 | $16.40 | $15.90 | 251,690 |
| 2022-03-30 | $15.99 | $16.44 | $15.99 | $16.23 | $15.73 | 133,840 |
| 2022-03-29 | $15.85 | $16.15 | $15.78 | $16.11 | $15.62 | 156,076 |
| 2022-03-28 | $16.20 | $16.34 | $15.80 | $15.85 | $15.36 | 148,303 |
| 2022-03-25 | $16.47 | $16.47 | $16.15 | $16.30 | $15.80 | 82,961 |
| 2022-03-24 | $16.47 | $16.52 | $16.29 | $16.45 | $15.95 | 100,432 |
| 2022-03-23 | $16.13 | $16.59 | $16.05 | $16.52 | $16.01 | 80,175 |
| 2022-03-22 | $16.00 | $16.15 | $16.00 | $16.07 | $15.58 | 77,151 |
| 2022-03-21 | $16.14 | $16.14 | $15.90 | $15.93 | $15.44 | 75,527 |
| 2022-03-18 | $16.34 | $16.39 | $15.98 | $16.15 | $15.65 | 65,244 |
| 2022-03-17 | $16.09 | $16.33 | $15.92 | $16.07 | $15.58 | 66,985 |
| 2022-03-16 | $16.00 | $16.30 | $15.86 | $16.08 | $15.59 | 79,719 |
| 2022-03-15 | $16.27 | $16.37 | $15.73 | $16.00 | $15.42 | 177,087 |
| 2022-03-14 | $16.20 | $16.41 | $15.90 | $16.04 | $15.46 | 95,675 |
| 2022-03-11 | $16.48 | $16.56 | $16.34 | $16.37 | $15.78 | 49,979 |
| 2022-03-10 | $16.66 | $16.66 | $16.45 | $16.48 | $15.88 | 54,585 |
| 2022-03-09 | $16.65 | $16.71 | $16.53 | $16.70 | $16.09 | 84,869 |
| 2022-03-08 | $16.75 | $16.90 | $16.65 | $16.65 | $16.05 | 94,513 |
| 2022-03-07 | $16.99 | $17.10 | $16.67 | $16.67 | $16.07 | 59,914 |
| 2022-03-04 | $17.21 | $17.28 | $16.98 | $16.99 | $16.37 | 71,893 |
| 2022-03-03 | $17.16 | $17.32 | $17.12 | $17.24 | $16.62 | 37,749 |
| 2022-03-02 | $17.28 | $17.29 | $17.08 | $17.12 | $16.50 | 54,276 |
| 2022-03-01 | $17.48 | $17.48 | $17.29 | $17.29 | $16.66 | 31,519 |
| 2022-02-28 | $17.41 | $17.48 | $17.15 | $17.19 | $16.57 | 105,573 |
| 2022-02-25 | $17.04 | $17.27 | $17.00 | $17.21 | $16.59 | 71,594 |
| 2022-02-24 | $16.85 | $17.16 | $16.60 | $17.05 | $16.43 | 77,732 |
| 2022-02-23 | $16.91 | $17.20 | $16.85 | $16.85 | $16.24 | 59,191 |
| 2022-02-22 | $16.99 | $17.04 | $16.85 | $16.87 | $16.26 | 61,572 |
| 2022-02-18 | $17.19 | $17.42 | $16.96 | $17.02 | $16.40 | 43,411 |
| 2022-02-17 | $16.98 | $17.38 | $16.98 | $17.21 | $16.59 | 66,710 |
| 2022-02-16 | $16.89 | $17.08 | $16.82 | $16.88 | $16.27 | 86,061 |
| 2022-02-15 | $17.17 | $17.17 | $16.81 | $16.81 | $16.20 | 142,132 |
| 2022-02-14 | $17.57 | $17.57 | $17.07 | $17.15 | $16.53 | 31,729 |
| 2022-02-11 | $17.46 | $17.50 | $17.26 | $17.41 | $16.78 | 125,339 |
| 2022-02-10 | $17.75 | $17.84 | $17.24 | $17.50 | $16.87 | 137,332 |
| 2022-02-09 | $17.90 | $18.03 | $17.69 | $17.75 | $17.02 | 85,763 |
| 2022-02-08 | $17.70 | $17.98 | $17.65 | $17.78 | $17.05 | 42,860 |
| 2022-02-07 | $17.74 | $18.01 | $17.53 | $17.67 | $16.94 | 53,374 |
| 2022-02-04 | $18.03 | $18.06 | $17.70 | $17.71 | $16.98 | 58,210 |
| 2022-02-03 | $18.01 | $18.22 | $17.92 | $18.04 | $17.29 | 39,330 |
| 2022-02-02 | $18.16 | $18.30 | $18.05 | $18.14 | $17.39 | 40,869 |
| 2022-02-01 | $17.92 | $18.21 | $17.80 | $18.11 | $17.36 | 51,282 |
| 2022-01-31 | $17.79 | $18.00 | $17.68 | $18.00 | $17.26 | 83,277 |
| 2022-01-28 | $17.75 | $17.85 | $17.53 | $17.70 | $16.97 | 54,458 |
| 2022-01-27 | $17.94 | $18.15 | $17.60 | $17.77 | $17.04 | 120,830 |
| 2022-01-26 | $17.79 | $18.07 | $17.63 | $17.81 | $17.07 | 69,666 |
| 2022-01-25 | $17.48 | $17.75 | $17.39 | $17.64 | $16.91 | 140,097 |
| 2022-01-24 | $17.03 | $17.47 | $17.03 | $17.40 | $16.68 | 139,544 |
| 2022-01-21 | $17.81 | $18.34 | $17.55 | $17.55 | $16.82 | 102,632 |
| 2022-01-20 | $18.35 | $18.50 | $17.96 | $17.96 | $17.22 | 75,871 |
| 2022-01-19 | $18.67 | $18.80 | $18.25 | $18.28 | $17.52 | 85,513 |
| 2022-01-18 | $18.86 | $19.15 | $18.66 | $18.68 | $17.91 | 61,538 |
| 2022-01-14 | $19.30 | $19.30 | $19.05 | $19.05 | $18.26 | 41,119 |
| 2022-01-13 | $19.42 | $19.46 | $19.28 | $19.36 | $18.56 | 48,179 |
| 2022-01-12 | $19.53 | $19.61 | $19.44 | $19.59 | $18.69 | 49,436 |
| 2022-01-11 | $19.58 | $19.63 | $19.42 | $19.44 | $18.55 | 61,283 |
| 2022-01-10 | $19.45 | $19.49 | $19.37 | $19.44 | $18.55 | 66,436 |
| 2022-01-07 | $19.60 | $19.60 | $19.49 | $19.53 | $18.63 | 46,136 |
| 2022-01-06 | $19.55 | $19.69 | $19.46 | $19.59 | $18.69 | 37,884 |
| 2022-01-05 | $19.77 | $19.77 | $19.48 | $19.48 | $18.59 | 54,817 |
| 2022-01-04 | $19.68 | $19.78 | $19.56 | $19.61 | $18.71 | 80,356 |
| 2022-01-03 | $19.85 | $19.90 | $19.73 | $19.83 | $18.92 | 58,247 |
| 2021-12-31 | $19.59 | $19.87 | $19.53 | $19.86 | $18.95 | 167,503 |
| 2021-12-30 | $19.44 | $19.52 | $19.34 | $19.49 | $18.60 | 71,788 |
| 2021-12-29 | $19.40 | $19.48 | $19.30 | $19.39 | $18.50 | 127,026 |
| 2021-12-28 | $19.74 | $19.74 | $19.30 | $19.38 | $18.49 | 198,158 |
| 2021-12-27 | $19.75 | $19.82 | $19.54 | $19.66 | $18.76 | 89,200 |
| 2021-12-23 | $19.67 | $19.94 | $19.67 | $19.82 | $18.91 | 35,827 |
| 2021-12-22 | $19.56 | $19.78 | $19.45 | $19.75 | $18.84 | 55,379 |
| 2021-12-21 | $19.58 | $19.62 | $19.25 | $19.52 | $18.62 | 88,920 |
| 2021-12-20 | $19.80 | $19.80 | $19.43 | $19.49 | $18.60 | 154,741 |
| 2021-12-17 | $19.92 | $19.92 | $19.75 | $19.88 | $18.97 | 90,194 |
| 2021-12-16 | $19.98 | $20.17 | $19.80 | $19.91 | $19.00 | 58,508 |
| 2021-12-15 | $20.08 | $20.11 | $19.85 | $19.98 | $19.06 | 75,951 |
| 2021-12-14 | $20.21 | $20.48 | $20.15 | $20.21 | $19.19 | 44,888 |
| 2021-12-13 | $20.51 | $20.68 | $20.10 | $20.20 | $19.18 | 55,985 |
| 2021-12-10 | $20.46 | $20.70 | $20.41 | $20.54 | $19.50 | 10,282 |
| 2021-12-09 | $20.39 | $20.65 | $20.21 | $20.33 | $19.30 | 38,549 |
| 2021-12-08 | $20.21 | $20.49 | $20.21 | $20.28 | $19.25 | 18,132 |
| 2021-12-07 | $20.66 | $20.75 | $20.47 | $20.47 | $19.43 | 21,001 |
| 2021-12-06 | $20.32 | $20.79 | $20.10 | $20.54 | $19.50 | 52,242 |
| 2021-12-03 | $20.29 | $20.40 | $20.01 | $20.19 | $19.17 | 20,473 |
| 2021-12-02 | $20.40 | $20.45 | $20.13 | $20.19 | $19.16 | 23,213 |
| 2021-12-01 | $20.25 | $20.46 | $20.23 | $20.40 | $19.37 | 29,769 |
| 2021-11-30 | $20.27 | $20.28 | $20.03 | $20.25 | $19.22 | 34,880 |
| 2021-11-29 | $20.07 | $20.24 | $19.98 | $20.03 | $19.02 | 29,899 |
| 2021-11-26 | $20.01 | $20.10 | $19.89 | $20.10 | $19.08 | 26,395 |
| 2021-11-24 | $19.91 | $20.18 | $19.90 | $20.01 | $18.99 | 36,031 |
| 2021-11-23 | $20.38 | $20.38 | $19.90 | $19.97 | $18.96 | 89,539 |
| 2021-11-22 | $20.31 | $20.40 | $20.20 | $20.30 | $19.27 | 3,629 |
| 2021-11-19 | $20.33 | $20.39 | $20.25 | $20.25 | $19.22 | 15,442 |
| 2021-11-18 | $20.41 | $20.53 | $20.28 | $20.34 | $19.31 | 11,692 |
| 2021-11-17 | $20.20 | $20.53 | $20.10 | $20.48 | $19.44 | 47,196 |
| 2021-11-16 | $20.24 | $20.55 | $20.19 | $20.27 | $19.24 | 27,153 |
| 2021-11-15 | $20.41 | $20.43 | $20.12 | $20.26 | $19.23 | 58,607 |
| 2021-11-12 | $20.48 | $20.50 | $20.38 | $20.42 | $19.39 | 20,931 |
| 2021-11-11 | $20.64 | $20.64 | $20.27 | $20.37 | $19.34 | 55,953 |
| 2021-11-10 | $20.58 | $20.67 | $20.25 | $20.43 | $19.40 | 31,992 |
| 2021-11-09 | $20.69 | $20.75 | $20.47 | $20.63 | $19.49 | 69,903 |
| 2021-11-08 | $20.50 | $20.75 | $20.50 | $20.70 | $19.56 | 34,953 |
| 2021-11-05 | $20.40 | $20.64 | $20.36 | $20.61 | $19.47 | 58,952 |
| 2021-11-04 | $20.15 | $20.48 | $20.15 | $20.45 | $19.32 | 50,500 |
| 2021-11-03 | $20.14 | $20.20 | $20.00 | $20.20 | $19.08 | 69,348 |
| 2021-11-02 | $20.10 | $20.23 | $19.99 | $20.05 | $18.94 | 40,135 |
| 2021-11-01 | $20.12 | $20.21 | $19.99 | $20.07 | $18.96 | 60,995 |
| 2021-10-29 | $20.00 | $20.24 | $19.98 | $20.15 | $19.04 | 46,546 |
| 2021-10-28 | $20.05 | $20.09 | $19.93 | $20.01 | $18.90 | 29,907 |
| 2021-10-27 | $20.13 | $20.25 | $19.92 | $20.10 | $18.99 | 61,257 |
| 2021-10-26 | $20.07 | $20.17 | $19.98 | $20.10 | $18.99 | 40,563 |
| 2021-10-25 | $20.11 | $20.20 | $20.04 | $20.05 | $18.94 | 37,333 |
| 2021-10-22 | $20.31 | $20.38 | $20.05 | $20.18 | $19.06 | 39,708 |
| 2021-10-21 | $20.50 | $20.78 | $20.19 | $20.37 | $19.24 | 74,997 |
| 2021-10-20 | $20.78 | $21.02 | $20.50 | $20.50 | $19.37 | 54,911 |
| 2021-10-19 | $20.94 | $21.05 | $20.65 | $20.75 | $19.60 | 53,174 |
| 2021-10-18 | $20.74 | $21.06 | $20.73 | $20.95 | $19.79 | 31,269 |
| 2021-10-15 | $20.55 | $21.00 | $20.55 | $20.97 | $19.81 | 41,614 |
| 2021-10-14 | $20.44 | $20.65 | $20.40 | $20.56 | $19.42 | 41,518 |
| 2021-10-13 | $20.28 | $20.57 | $20.25 | $20.44 | $19.22 | 35,315 |
| 2021-10-12 | $20.25 | $20.37 | $20.22 | $20.30 | $19.09 | 57,400 |
| 2021-10-11 | $20.37 | $20.39 | $20.21 | $20.28 | $19.07 | 44,579 |
| 2021-10-08 | $20.25 | $20.40 | $20.20 | $20.35 | $19.13 | 22,340 |
| 2021-10-07 | $20.32 | $20.45 | $20.12 | $20.24 | $19.03 | 25,157 |
| 2021-10-06 | $20.20 | $20.40 | $20.20 | $20.30 | $19.09 | 29,997 |
| 2021-10-05 | $20.36 | $20.42 | $20.16 | $20.27 | $19.06 | 31,644 |
| 2021-10-04 | $20.52 | $20.52 | $20.16 | $20.26 | $19.05 | 90,046 |
| 2021-10-01 | $20.30 | $20.59 | $20.20 | $20.55 | $19.32 | 33,464 |
| 2021-09-30 | $20.40 | $20.51 | $20.18 | $20.26 | $19.05 | 54,915 |
| 2021-09-29 | $20.15 | $20.48 | $20.07 | $20.18 | $18.97 | 35,944 |
| 2021-09-28 | $20.16 | $20.42 | $19.98 | $20.24 | $19.03 | 97,951 |
| 2021-09-27 | $20.44 | $20.54 | $20.25 | $20.29 | $19.08 | 75,390 |
| 2021-09-24 | $21.02 | $21.15 | $20.28 | $20.38 | $19.16 | 151,466 |
| 2021-09-23 | $21.06 | $21.29 | $21.02 | $21.04 | $19.78 | 51,618 |
| 2021-09-22 | $21.10 | $21.32 | $21.04 | $21.09 | $19.83 | 55,543 |
| 2021-09-21 | $21.28 | $21.37 | $21.04 | $21.17 | $19.90 | 26,526 |
| 2021-09-20 | $21.21 | $21.48 | $21.20 | $21.26 | $19.99 | 40,310 |
| 2021-09-17 | $21.52 | $21.58 | $21.45 | $21.49 | $20.20 | 23,930 |
| 2021-09-16 | $21.73 | $21.73 | $21.56 | $21.57 | $20.28 | 23,134 |
| 2021-09-15 | $21.50 | $21.78 | $21.50 | $21.65 | $20.35 | 40,806 |
| 2021-09-14 | $21.51 | $21.60 | $21.44 | $21.60 | $20.21 | 28,675 |
| 2021-09-13 | $21.63 | $21.70 | $21.50 | $21.51 | $20.13 | 33,277 |
| 2021-09-10 | $21.61 | $21.70 | $21.44 | $21.65 | $20.26 | 17,896 |
| 2021-09-09 | $21.48 | $21.70 | $21.40 | $21.44 | $20.06 | 42,959 |
| 2021-09-08 | $21.55 | $21.72 | $21.47 | $21.48 | $20.10 | 33,703 |
| 2021-09-07 | $21.66 | $21.75 | $21.50 | $21.64 | $20.25 | 31,162 |
| 2021-09-03 | $21.60 | $21.80 | $21.36 | $21.77 | $20.37 | 94,257 |
| 2021-09-02 | $21.75 | $21.75 | $21.32 | $21.44 | $20.06 | 83,058 |
| 2021-09-01 | $21.70 | $21.92 | $21.40 | $21.85 | $20.45 | 129,210 |
| 2021-08-31 | $21.50 | $21.50 | $21.40 | $21.45 | $20.07 | 53,509 |
| 2021-08-30 | $21.23 | $21.43 | $21.23 | $21.43 | $20.05 | 35,054 |
| 2021-08-27 | $21.30 | $21.43 | $21.20 | $21.33 | $19.96 | 67,403 |
| 2021-08-26 | $21.17 | $21.46 | $21.15 | $21.25 | $19.89 | 48,596 |
| 2021-08-25 | $21.33 | $21.50 | $21.14 | $21.27 | $19.91 | 100,021 |
| 2021-08-24 | $21.43 | $21.93 | $21.25 | $21.50 | $20.12 | 111,024 |
| 2021-08-23 | $21.29 | $21.53 | $21.05 | $21.26 | $19.90 | 56,969 |
| 2021-08-20 | $21.29 | $21.36 | $21.17 | $21.23 | $19.87 | 53,611 |
| 2021-08-19 | $21.10 | $21.27 | $21.06 | $21.12 | $19.76 | 45,385 |
| 2021-08-18 | $21.10 | $21.37 | $21.05 | $21.17 | $19.81 | 30,635 |
| 2021-08-17 | $21.35 | $21.35 | $21.00 | $21.14 | $19.78 | 41,151 |
| 2021-08-16 | $21.28 | $21.36 | $20.95 | $21.36 | $19.99 | 75,707 |
| 2021-08-13 | $21.48 | $21.50 | $21.25 | $21.42 | $19.95 | 51,475 |
| 2021-08-12 | $21.39 | $21.49 | $21.37 | $21.40 | $19.93 | 93,979 |
| 2021-08-11 | $21.09 | $21.34 | $21.09 | $21.33 | $19.87 | 35,772 |
| 2021-08-10 | $21.07 | $21.23 | $21.05 | $21.07 | $19.63 | 37,458 |
| 2021-08-09 | $21.11 | $21.18 | $21.00 | $21.10 | $19.65 | 80,360 |
| 2021-08-06 | $21.16 | $21.16 | $21.01 | $21.12 | $19.67 | 24,929 |
| 2021-08-05 | $21.06 | $21.20 | $20.85 | $21.08 | $19.64 | 55,227 |
| 2021-08-04 | $21.10 | $21.17 | $21.00 | $21.07 | $19.63 | 27,244 |
| 2021-08-03 | $20.75 | $21.09 | $20.70 | $21.09 | $19.64 | 57,270 |
| 2021-08-02 | $20.77 | $20.80 | $20.65 | $20.76 | $19.34 | 53,328 |
| 2021-07-30 | $20.72 | $20.80 | $20.61 | $20.72 | $19.30 | 45,696 |
| 2021-07-29 | $20.79 | $20.80 | $20.64 | $20.72 | $19.30 | 69,382 |
| 2021-07-28 | $20.58 | $20.86 | $20.58 | $20.76 | $19.33 | 94,787 |
| 2021-07-27 | $20.71 | $20.78 | $20.40 | $20.65 | $19.23 | 219,025 |
| 2021-07-26 | $21.11 | $21.36 | $20.48 | $20.77 | $19.35 | 188,263 |
| 2021-07-23 | $21.23 | $21.25 | $21.06 | $21.18 | $19.73 | 31,989 |
| 2021-07-22 | $21.11 | $21.26 | $20.98 | $21.23 | $19.78 | 116,114 |
| 2021-07-21 | $20.95 | $21.25 | $20.95 | $21.01 | $19.57 | 69,486 |
| 2021-07-20 | $20.95 | $21.10 | $20.95 | $21.05 | $19.61 | 40,932 |
| 2021-07-19 | $21.04 | $21.05 | $20.80 | $20.87 | $19.44 | 49,874 |
| 2021-07-16 | $20.82 | $21.09 | $20.82 | $21.06 | $19.62 | 27,955 |
| 2021-07-15 | $21.22 | $21.29 | $20.81 | $20.92 | $19.49 | 46,521 |
| 2021-07-14 | $20.91 | $21.63 | $20.91 | $21.30 | $19.75 | 91,707 |
| 2021-07-13 | $20.97 | $21.15 | $20.84 | $20.95 | $19.42 | 55,592 |
| 2021-07-12 | $21.38 | $21.38 | $20.88 | $20.98 | $19.45 | 39,359 |
| 2021-07-09 | $21.05 | $21.05 | $20.82 | $20.97 | $19.44 | 80,527 |
| 2021-07-08 | $20.74 | $21.04 | $20.63 | $20.81 | $19.29 | 76,048 |
| 2021-07-07 | $20.69 | $20.77 | $20.54 | $20.75 | $19.24 | 39,793 |
| 2021-07-06 | $20.61 | $20.72 | $20.41 | $20.57 | $19.07 | 51,494 |
| 2021-07-02 | $20.52 | $20.70 | $20.51 | $20.68 | $19.17 | 31,591 |
| 2021-07-01 | $20.37 | $20.56 | $20.37 | $20.53 | $19.03 | 35,373 |
| 2021-06-30 | $20.55 | $20.55 | $20.30 | $20.41 | $18.92 | 36,656 |
| 2021-06-29 | $20.47 | $20.50 | $20.28 | $20.37 | $18.88 | 40,697 |
| 2021-06-28 | $20.23 | $20.45 | $20.23 | $20.43 | $18.94 | 59,832 |
| 2021-06-25 | $20.30 | $20.33 | $20.19 | $20.27 | $18.79 | 57,516 |
| 2021-06-24 | $20.34 | $20.49 | $20.17 | $20.27 | $18.79 | 140,284 |
| 2021-06-23 | $20.41 | $20.52 | $20.19 | $20.40 | $18.91 | 132,124 |
| 2021-06-22 | $20.39 | $20.51 | $20.39 | $20.45 | $18.96 | 28,495 |
| 2021-06-21 | $20.52 | $20.52 | $20.26 | $20.31 | $18.83 | 61,479 |
| 2021-06-18 | $20.30 | $20.52 | $20.30 | $20.52 | $19.02 | 39,485 |
| 2021-06-17 | $20.40 | $20.48 | $20.40 | $20.44 | $18.94 | 24,799 |
| 2021-06-16 | $20.41 | $20.60 | $20.41 | $20.47 | $18.98 | 42,748 |
| 2021-06-15 | $20.66 | $20.94 | $20.35 | $20.39 | $18.90 | 50,402 |
| 2021-06-14 | $20.63 | $20.79 | $20.55 | $20.79 | $19.18 | 26,065 |
| 2021-06-11 | $20.52 | $20.53 | $20.51 | $20.53 | $18.94 | 8,216 |
| 2021-06-10 | $20.48 | $20.52 | $20.38 | $20.46 | $18.87 | 27,448 |
| 2021-06-09 | $20.48 | $20.53 | $20.48 | $20.53 | $18.94 | 14,019 |
| 2021-06-08 | $20.45 | $20.52 | $20.36 | $20.52 | $18.93 | 32,745 |
| 2021-06-07 | $20.37 | $20.46 | $20.30 | $20.46 | $18.87 | 44,677 |
| 2021-06-04 | $20.45 | $20.48 | $20.40 | $20.40 | $18.82 | 38,719 |
| 2021-06-03 | $20.51 | $20.51 | $20.36 | $20.45 | $18.87 | 21,180 |
| 2021-06-02 | $20.45 | $20.45 | $20.33 | $20.42 | $18.84 | 28,715 |
| 2021-06-01 | $20.38 | $20.45 | $20.32 | $20.45 | $18.87 | 20,680 |
| 2021-05-28 | $20.30 | $20.38 | $20.18 | $20.38 | $18.80 | 30,559 |
| 2021-05-27 | $20.33 | $20.35 | $20.15 | $20.25 | $18.68 | 34,205 |
| 2021-05-26 | $20.27 | $20.44 | $20.23 | $20.35 | $18.77 | 32,618 |
| 2021-05-25 | $20.22 | $20.34 | $20.11 | $20.25 | $18.68 | 107,370 |
| 2021-05-24 | $20.16 | $20.27 | $20.09 | $20.22 | $18.65 | 43,150 |
| 2021-05-21 | $20.27 | $20.27 | $20.09 | $20.15 | $18.59 | 51,263 |
| 2021-05-20 | $20.26 | $20.48 | $20.13 | $20.14 | $18.58 | 83,442 |
| 2021-05-19 | $20.22 | $20.41 | $20.11 | $20.32 | $18.75 | 21,040 |
| 2021-05-18 | $20.17 | $20.41 | $20.17 | $20.25 | $18.68 | 51,545 |
| 2021-05-17 | $20.13 | $20.20 | $20.07 | $20.20 | $18.63 | 13,558 |
| 2021-05-14 | $20.06 | $20.24 | $20.05 | $20.13 | $18.57 | 48,693 |
| 2021-05-13 | $20.10 | $20.12 | $20.00 | $20.08 | $18.52 | 53,533 |
| 2021-05-12 | $20.29 | $20.32 | $20.08 | $20.08 | $18.43 | 42,842 |
| 2021-05-11 | $20.40 | $20.56 | $20.20 | $20.29 | $18.63 | 90,012 |
| 2021-05-10 | $20.49 | $20.57 | $20.33 | $20.40 | $18.73 | 48,918 |
| 2021-05-07 | $20.23 | $20.42 | $20.23 | $20.33 | $18.66 | 28,080 |
| 2021-05-06 | $20.55 | $20.75 | $20.12 | $20.14 | $18.49 | 46,800 |
| 2021-05-05 | $21.49 | $21.49 | $20.04 | $20.10 | $18.45 | 38,400 |
| 2021-05-04 | $20.20 | $20.33 | $19.99 | $19.99 | $18.35 | 77,388 |
| 2021-05-03 | $20.11 | $20.22 | $20.01 | $20.03 | $18.39 | 43,644 |
| 2021-04-30 | $19.95 | $20.14 | $19.95 | $20.11 | $18.46 | 27,996 |
| 2021-04-29 | $20.01 | $20.02 | $19.94 | $19.94 | $18.30 | 27,430 |
| 2021-04-28 | $20.06 | $20.06 | $19.97 | $20.01 | $18.37 | 68,997 |
| 2021-04-27 | $20.03 | $20.20 | $19.99 | $20.03 | $18.39 | 52,868 |
| 2021-04-26 | $20.03 | $20.07 | $20.00 | $20.01 | $18.37 | 64,238 |
| 2021-04-23 | $20.01 | $20.12 | $20.01 | $20.03 | $18.39 | 43,205 |
| 2021-04-22 | $20.00 | $20.01 | $19.98 | $20.00 | $18.36 | 35,976 |
| 2021-04-21 | $19.98 | $20.00 | $19.91 | $19.97 | $18.33 | 29,201 |
| 2021-04-20 | $19.96 | $20.00 | $19.96 | $19.98 | $18.34 | 16,779 |
| 2021-04-19 | $20.04 | $20.04 | $19.95 | $19.96 | $18.32 | 76,690 |
| 2021-04-16 | $20.02 | $20.11 | $20.00 | $20.01 | $18.37 | 24,440 |
| 2021-04-15 | $20.09 | $20.09 | $19.99 | $20.05 | $18.40 | 41,861 |
| 2021-04-14 | $20.01 | $20.13 | $20.01 | $20.01 | $18.28 | 51,286 |
| 2021-04-13 | $20.05 | $20.05 | $20.00 | $20.00 | $18.27 | 22,226 |
| 2021-04-12 | $20.01 | $20.02 | $19.92 | $20.02 | $18.29 | 26,275 |
| 2021-04-09 | $20.01 | $20.03 | $20.00 | $20.00 | $18.27 | 23,357 |
| 2021-04-08 | $20.04 | $20.07 | $20.00 | $20.04 | $18.30 | 32,240 |
| 2021-04-07 | $20.00 | $20.05 | $20.00 | $20.03 | $18.30 | 37,577 |
| 2021-04-06 | $20.04 | $20.13 | $20.00 | $20.00 | $18.27 | 102,235 |
| 2021-04-05 | $20.15 | $20.18 | $20.03 | $20.05 | $18.31 | 27,455 |
| 2021-04-01 | $20.01 | $20.22 | $20.01 | $20.12 | $18.37 | 8,514 |
| 2021-03-31 | $20.01 | $20.04 | $20.01 | $20.03 | $18.30 | 6,521 |
| 2021-03-30 | $20.00 | $20.01 | $20.00 | $20.01 | $18.28 | 11,013 |
| 2021-03-29 | $20.00 | $20.01 | $20.00 | $20.01 | $18.27 | 9,456 |
| 2021-03-26 | $20.00 | $20.01 | $20.00 | $20.00 | $18.27 | 10,169 |
| 2021-03-25 | $20.00 | $20.01 | $20.00 | $20.01 | $18.28 | 6,933 |
| 2021-03-24 | $20.00 | $20.01 | $20.00 | $20.00 | $18.27 | 19,905 |
| 2021-03-23 | $20.00 | $20.01 | $20.00 | $20.00 | $18.27 | 72,957 |
| 2021-03-22 | $20.00 | $20.01 | $20.00 | $20.01 | $18.28 | 11,400 |
| 2021-03-19 | $20.00 | $20.01 | $20.00 | $20.00 | $18.27 | 10,046 |
| 2021-03-18 | $20.00 | $20.01 | $20.00 | $20.00 | $18.27 | 125,686 |
| 2021-03-17 | $20.04 | $20.04 | $20.00 | $20.00 | $18.27 | 26,177 |
| 2021-03-16 | $20.00 | $20.01 | $20.00 | $20.01 | $18.28 | 25,900 |
| 2021-03-15 | $20.00 | $20.04 | $20.00 | $20.00 | $18.27 | 4,088 |
| 2021-03-12 | $20.00 | $20.01 | $20.00 | $20.00 | $18.27 | 6,614 |
| 2021-03-11 | $20.01 | $20.01 | $20.00 | $20.01 | $18.28 | 35,247 |
| 2021-03-10 | $20.02 | $20.02 | $20.00 | $20.00 | $18.27 | 17,419 |
| 2021-03-09 | $20.07 | $20.13 | $20.01 | $20.02 | $18.29 | 11,501 |
| 2021-03-08 | $20.03 | $20.11 | $20.02 | $20.02 | $18.29 | 30,784 |
| 2021-03-05 | $20.05 | $20.10 | $20.00 | $20.03 | $18.30 | 37,307 |
| 2021-03-04 | $20.02 | $20.10 | $20.00 | $20.03 | $18.30 | 23,639 |
| 2021-03-03 | $20.26 | $20.26 | $20.01 | $20.05 | $18.31 | 28,072 |
| 2021-03-02 | $20.30 | $20.30 | $20.06 | $20.26 | $18.51 | 52,914 |
| 2021-03-01 | $20.20 | $20.41 | $20.13 | $20.35 | $18.59 | 54,901 |
| 2021-02-26 | $20.00 | $20.29 | $20.00 | $20.29 | $18.53 | 54,446 |
| 2021-02-25 | $20.01 | $20.02 | $20.00 | $20.02 | $18.29 | 169,014 |
| 2021-02-24 | $20.00 | $20.03 | $19.99 | $20.02 | $18.29 | 1,438,754 |