RiverNorth Flexible Municipal Income Fund II Inc (RFMZ) Exchange: NYSE

Data as of July 11, 2025

$12.51 ($0.01) 0.08%

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 July 11, 2025
Open $12.52
Previous Close $12.51
High $12.53
Low $12.45
Adjusted Open $12.52
Previous Adjusted Close $12.51
Adjusted High $12.53
Adjusted Low $12.45
Historical Stock Data for RiverNorth Flexible Municipal Income Fund II Inc (RFMZ)
Date Open High Low Close Adj.Close Volume
2025-06-27 $12.52 $12.53 $12.45 $12.51 $12.51 76,205
2025-06-26 $12.49 $12.54 $12.45 $12.50 $12.50 135,350
2025-06-25 $12.54 $12.57 $12.48 $12.50 $12.50 104,082
2025-06-24 $12.56 $12.58 $12.54 $12.55 $12.55 85,703
2025-06-23 $12.56 $12.64 $12.54 $12.56 $12.56 74,487
2025-06-20 $12.59 $12.62 $12.55 $12.59 $12.59 61,555
2025-06-18 $12.61 $12.62 $12.55 $12.59 $12.59 73,288
2025-06-17 $12.64 $12.64 $12.53 $12.62 $12.62 42,971
2025-06-16 $12.60 $12.66 $12.57 $12.63 $12.63 72,388
2025-06-13 $12.58 $12.69 $12.55 $12.57 $12.57 74,974
2025-06-12 $12.74 $12.79 $12.66 $12.76 $12.67 113,449
2025-06-11 $12.67 $12.76 $12.65 $12.73 $12.64 60,728
2025-06-10 $12.71 $12.75 $12.64 $12.66 $12.57 119,579
2025-06-09 $12.65 $12.73 $12.65 $12.70 $12.61 75,860
2025-06-06 $12.66 $12.69 $12.62 $12.64 $12.55 52,368
2025-06-05 $12.71 $12.71 $12.63 $12.66 $12.57 75,553
2025-06-04 $12.73 $12.76 $12.67 $12.70 $12.61 68,687
2025-06-03 $12.73 $12.80 $12.62 $12.70 $12.61 41,208
2025-06-02 $12.83 $12.98 $12.67 $12.70 $12.61 41,799
2025-05-30 $12.76 $12.90 $12.63 $12.69 $12.60 68,468
2025-05-29 $12.74 $12.75 $12.65 $12.74 $12.65 46,859
2025-05-28 $12.76 $12.76 $12.63 $12.65 $12.56 98,250
2025-05-27 $12.72 $12.77 $12.69 $12.71 $12.62 145,180
2025-05-23 $12.71 $12.96 $12.66 $12.70 $12.70 46,954
2025-05-22 $12.74 $12.91 $12.68 $12.72 $12.72 61,891
2025-05-21 $12.85 $12.88 $12.68 $12.68 $12.68 72,214
2025-05-20 $12.94 $13.06 $12.90 $12.90 $12.90 42,170
2025-05-19 $12.97 $13.03 $12.87 $12.97 $12.97 36,728
2025-05-16 $13.09 $13.17 $13.05 $13.05 $13.05 29,420
2025-05-15 $12.97 $13.17 $12.90 $13.09 $13.09 120,215
2025-05-14 $13.18 $13.18 $13.04 $13.04 $12.96 50,272
2025-05-13 $13.11 $13.14 $13.04 $13.08 $12.99 48,215
2025-05-12 $12.97 $13.09 $12.97 $13.04 $13.04 48,467
2025-05-09 $12.96 $13.05 $12.93 $13.03 $13.03 75,089
2025-05-08 $13.01 $13.01 $12.85 $12.87 $12.87 141,376
2025-05-07 $13.02 $13.03 $12.87 $12.96 $12.96 19,096
2025-05-06 $12.88 $12.96 $12.77 $12.95 $12.95 58,564
2025-05-05 $12.94 $12.94 $12.84 $12.84 $12.84 62,385
2025-05-02 $12.86 $12.87 $12.77 $12.85 $12.85 44,464
2025-05-01 $12.76 $12.83 $12.76 $12.77 $12.77 75,715
2025-04-30 $12.66 $12.75 $12.57 $12.73 $12.73 85,877
2025-04-29 $12.62 $12.69 $12.55 $12.68 $12.68 62,660
2025-04-28 $12.62 $12.62 $12.54 $12.61 $12.61 77,908
2025-04-25 $12.54 $12.61 $12.50 $12.60 $12.60 133,406
2025-04-24 $12.46 $12.54 $12.43 $12.52 $12.52 80,387
2025-04-23 $12.46 $12.53 $12.36 $12.40 $12.40 61,238
2025-04-22 $12.31 $12.38 $12.26 $12.28 $12.28 127,923
2025-04-21 $12.35 $12.43 $12.26 $12.27 $12.27 49,101
2025-04-17 $12.40 $12.49 $12.35 $12.38 $12.38 42,827
2025-04-16 $12.43 $12.52 $12.35 $12.39 $12.39 117,000
2025-04-15 $12.27 $12.56 $12.25 $12.40 $12.40 165,820
2025-04-14 $12.50 $12.62 $12.34 $12.44 $12.35 131,818
2025-04-11 $12.39 $12.42 $12.21 $12.34 $12.26 80,718
2025-04-10 $12.33 $12.70 $12.30 $12.39 $12.30 154,659
2025-04-09 $12.17 $12.46 $11.76 $12.40 $12.31 198,880
2025-04-08 $12.70 $12.90 $12.22 $12.22 $12.14 169,889
2025-04-07 $13.03 $13.08 $12.73 $12.76 $12.67 97,581
2025-04-04 $13.40 $13.40 $13.02 $13.04 $12.95 83,374
2025-04-03 $13.55 $13.58 $13.43 $13.45 $13.36 39,524
2025-04-02 $13.50 $13.55 $13.44 $13.48 $13.39 38,398
2025-04-01 $13.44 $13.57 $13.44 $13.50 $13.41 46,728
2025-03-31 $13.58 $13.58 $13.39 $13.42 $13.33 66,716
2025-03-28 $13.41 $13.49 $13.37 $13.45 $13.36 58,726
2025-03-27 $13.42 $13.45 $13.37 $13.41 $13.32 57,126
2025-03-26 $13.54 $13.54 $13.45 $13.45 $13.36 63,080
2025-03-25 $13.63 $13.64 $13.58 $13.60 $13.51 62,028
2025-03-24 $13.60 $13.66 $13.52 $13.55 $13.46 62,078
2025-03-21 $13.53 $13.59 $13.45 $13.52 $13.43 45,559
2025-03-20 $13.42 $13.52 $13.41 $13.49 $13.40 57,315
2025-03-19 $13.45 $13.45 $13.33 $13.41 $13.32 51,257
2025-03-18 $13.43 $13.45 $13.34 $13.40 $13.30 72,341
2025-03-17 $13.48 $13.48 $13.39 $13.41 $13.31 31,577
2025-03-14 $13.55 $13.55 $13.39 $13.40 $13.31 54,301
2025-03-13 $13.66 $13.85 $13.50 $13.50 $13.32 101,414
2025-03-12 $13.71 $13.81 $13.65 $13.66 $13.48 59,711
2025-03-11 $13.67 $13.83 $13.60 $13.69 $13.51 39,991
2025-03-10 $13.96 $13.96 $13.68 $13.74 $13.56 82,849
2025-03-07 $13.97 $14.02 $13.94 $13.94 $13.94 25,376
2025-03-06 $14.01 $14.03 $13.94 $13.96 $13.96 51,905
2025-03-05 $13.80 $13.97 $13.80 $13.94 $13.94 18,624
2025-03-04 $14.10 $14.27 $13.81 $13.86 $13.86 73,556
2025-03-03 $14.10 $14.28 $14.05 $14.06 $14.06 59,977
2025-02-28 $14.17 $14.41 $14.04 $14.13 $14.13 47,942
2025-02-27 $14.18 $14.38 $13.99 $14.06 $14.06 95,269
2025-02-26 $14.20 $14.25 $14.15 $14.22 $14.22 7,209
2025-02-25 $14.15 $14.19 $14.13 $14.17 $14.17 23,154
2025-02-24 $14.21 $14.24 $14.12 $14.12 $14.12 22,135
2025-02-21 $14.26 $14.28 $14.23 $14.24 $14.24 14,368
2025-02-20 $14.24 $14.32 $14.24 $14.26 $14.26 48,229
2025-02-19 $14.30 $14.39 $14.21 $14.24 $14.24 62,830
2025-02-18 $14.26 $14.39 $14.15 $14.26 $14.26 64,354
2025-02-14 $14.08 $14.17 $14.08 $14.13 $14.13 31,037
2025-02-13 $14.16 $14.21 $14.08 $14.21 $14.12 33,659
2025-02-12 $14.25 $14.25 $13.97 $14.11 $14.02 37,954
2025-02-11 $14.43 $14.55 $14.28 $14.29 $14.20 63,039
2025-02-10 $14.46 $14.62 $14.40 $14.48 $14.39 60,430
2025-02-07 $14.39 $14.49 $14.29 $14.42 $14.33 43,832
2025-02-06 $14.41 $14.41 $14.33 $14.39 $14.30 18,545
2025-02-05 $14.20 $14.41 $14.19 $14.40 $14.31 59,982
2025-02-04 $14.07 $14.25 $13.99 $14.25 $14.16 58,214
2025-02-03 $14.00 $14.10 $13.98 $14.09 $14.00 93,733
2025-01-31 $14.13 $14.13 $13.94 $14.00 $13.92 70,065
2025-01-30 $13.89 $13.99 $13.80 $13.96 $13.88 49,216
2025-01-29 $13.80 $13.91 $13.78 $13.86 $13.78 65,217
2025-01-28 $13.79 $13.87 $13.74 $13.83 $13.75 52,866
2025-01-27 $13.92 $13.92 $13.77 $13.84 $13.76 67,767
2025-01-24 $13.87 $13.98 $13.77 $13.87 $13.87 77,364
2025-01-23 $13.95 $13.96 $13.78 $13.88 $13.88 97,798
2025-01-22 $13.81 $13.97 $13.79 $13.97 $13.97 78,006
2025-01-21 $13.86 $13.90 $13.80 $13.82 $13.82 67,597
2025-01-17 $13.82 $13.87 $13.76 $13.83 $13.83 22,980
2025-01-16 $13.83 $13.85 $13.69 $13.82 $13.82 69,710
2025-01-15 $13.64 $13.90 $13.64 $13.83 $13.83 158,425
2025-01-14 $13.59 $13.70 $13.59 $13.68 $13.60 25,255
2025-01-13 $13.63 $13.69 $13.55 $13.64 $13.55 55,376
2025-01-10 $13.64 $13.70 $13.54 $13.65 $13.57 96,792
2025-01-08 $13.64 $13.76 $13.57 $13.73 $13.65 66,585
2025-01-07 $13.70 $13.73 $13.60 $13.65 $13.56 77,716
2025-01-06 $13.69 $13.71 $13.62 $13.69 $13.61 52,123
2025-01-03 $13.60 $13.71 $13.60 $13.70 $13.62 59,358
2025-01-02 $13.50 $13.58 $13.47 $13.55 $13.47 64,660
2024-12-31 $13.45 $13.57 $13.33 $13.40 $13.32 217,605
2024-12-30 $13.40 $13.59 $13.40 $13.49 $13.41 163,918
2024-12-27 $13.42 $13.46 $13.37 $13.42 $13.34 263,501
2024-12-26 $13.34 $13.47 $13.30 $13.42 $13.34 297,367
2024-12-24 $13.31 $13.42 $13.27 $13.39 $13.31 84,020
2024-12-23 $13.29 $13.38 $13.14 $13.32 $13.24 316,234
2024-12-20 $13.43 $13.54 $13.30 $13.35 $13.27 199,223
2024-12-19 $13.67 $13.67 $13.38 $13.41 $13.33 240,182
2024-12-18 $13.69 $13.79 $13.60 $13.60 $13.52 119,483
2024-12-17 $13.87 $13.90 $13.74 $13.75 $13.67 141,170
2024-12-16 $13.93 $14.02 $13.85 $13.89 $13.80 141,496
2024-12-13 $13.97 $14.07 $13.92 $13.92 $13.83 80,551
2024-12-12 $14.25 $14.26 $14.10 $14.11 $13.94 88,449
2024-12-11 $14.20 $14.31 $14.15 $14.26 $14.08 177,560
2024-12-10 $14.19 $14.23 $14.11 $14.19 $14.02 79,497
2024-12-09 $14.21 $14.25 $14.10 $14.12 $13.95 135,372
2024-12-06 $14.20 $14.28 $14.17 $14.24 $14.06 121,492
2024-12-05 $14.29 $14.30 $14.19 $14.22 $14.04 121,477
2024-12-04 $14.34 $14.35 $14.27 $14.29 $14.11 97,352
2024-12-03 $14.27 $14.33 $14.22 $14.29 $14.11 78,249
2024-12-02 $14.22 $14.31 $14.16 $14.27 $14.09 45,937
2024-11-29 $14.28 $14.29 $14.16 $14.21 $14.04 45,313
2024-11-27 $13.99 $14.16 $13.96 $14.16 $14.16 70,389
2024-11-26 $13.98 $13.99 $13.91 $13.93 $13.93 54,016
2024-11-25 $14.03 $14.10 $13.96 $13.99 $13.99 76,785
2024-11-22 $13.99 $14.06 $13.98 $13.98 $13.98 49,454
2024-11-21 $13.98 $14.11 $13.98 $14.00 $14.00 41,956
2024-11-20 $13.95 $14.02 $13.91 $13.95 $13.95 70,690
2024-11-19 $14.10 $14.12 $13.90 $14.00 $14.00 79,593
2024-11-18 $14.12 $14.22 $14.06 $14.14 $14.14 60,718
2024-11-15 $14.20 $14.20 $14.03 $14.08 $14.08 47,938
2024-11-14 $14.23 $14.26 $14.19 $14.23 $14.14 43,607
2024-11-13 $14.20 $14.30 $14.20 $14.20 $14.20 41,648
2024-11-12 $14.22 $14.25 $14.13 $14.17 $14.17 87,743
2024-11-11 $14.19 $14.24 $14.19 $14.21 $14.21 80,516
2024-11-08 $14.15 $14.20 $14.15 $14.17 $14.17 41,125
2024-11-07 $14.18 $14.18 $13.96 $14.10 $14.10 48,132
2024-11-06 $14.07 $14.07 $13.81 $13.86 $13.86 136,519
2024-11-05 $14.04 $14.15 $14.03 $14.08 $14.08 30,336
2024-11-04 $13.98 $14.10 $13.98 $14.03 $14.03 65,136
2024-11-01 $14.06 $14.13 $13.90 $13.95 $13.95 49,713
2024-10-31 $14.02 $14.02 $13.88 $14.01 $14.01 91,169
2024-10-30 $13.88 $13.98 $13.87 $13.93 $13.93 73,582
2024-10-29 $13.92 $13.92 $13.84 $13.86 $13.86 50,028
2024-10-28 $14.05 $14.09 $13.91 $13.95 $13.95 64,171
2024-10-25 $14.02 $14.07 $13.95 $13.97 $13.97 65,449
2024-10-24 $14.20 $14.20 $14.01 $14.05 $14.05 92,268
2024-10-23 $14.37 $14.41 $14.11 $14.15 $14.15 100,431
2024-10-22 $14.40 $14.48 $14.37 $14.40 $14.40 56,888
2024-10-21 $14.44 $14.50 $14.35 $14.36 $14.36 56,467
2024-10-18 $14.42 $14.53 $14.42 $14.51 $14.51 46,029
2024-10-17 $14.47 $14.47 $14.37 $14.38 $14.38 57,838
2024-10-16 $14.42 $14.51 $14.42 $14.42 $14.42 26,239
2024-10-15 $14.44 $14.55 $14.44 $14.47 $14.47 54,604
2024-10-14 $14.57 $14.61 $14.50 $14.50 $14.41 37,563
2024-10-11 $14.59 $14.61 $14.56 $14.57 $14.48 69,031
2024-10-10 $14.61 $14.62 $14.52 $14.55 $14.46 100,254
2024-10-09 $14.60 $14.64 $14.56 $14.58 $14.49 68,227
2024-10-08 $14.51 $14.60 $14.51 $14.57 $14.48 43,431
2024-10-07 $14.52 $14.56 $14.51 $14.54 $14.45 64,827
2024-10-04 $14.52 $14.56 $14.51 $14.55 $14.55 67,461
2024-10-03 $14.51 $14.56 $14.49 $14.54 $14.54 37,656
2024-10-02 $14.51 $14.57 $14.50 $14.54 $14.54 102,736
2024-10-01 $14.51 $14.55 $14.49 $14.54 $14.54 104,685
2024-09-30 $14.48 $14.51 $14.46 $14.50 $14.50 54,269
2024-09-27 $14.51 $14.51 $14.45 $14.48 $14.48 37,015
2024-09-26 $14.50 $14.51 $14.44 $14.47 $14.47 75,980
2024-09-25 $14.46 $14.50 $14.41 $14.44 $14.44 25,664
2024-09-24 $14.43 $14.49 $14.42 $14.46 $14.46 33,382
2024-09-23 $14.65 $14.65 $14.44 $14.46 $14.46 55,491
2024-09-20 $14.53 $14.65 $14.51 $14.59 $14.59 53,552
2024-09-19 $14.42 $14.51 $14.42 $14.48 $14.48 28,962
2024-09-18 $14.42 $14.46 $14.36 $14.40 $14.40 71,718
2024-09-17 $14.45 $14.50 $14.41 $14.42 $14.42 54,604
2024-09-16 $14.44 $14.50 $14.44 $14.45 $14.45 40,423
2024-09-13 $14.44 $14.54 $14.43 $14.47 $14.47 41,166
2024-09-12 $14.44 $14.53 $14.43 $14.47 $14.38 74,063
2024-09-11 $14.31 $14.44 $14.30 $14.40 $14.31 36,235
2024-09-10 $14.28 $14.32 $14.24 $14.30 $14.21 20,954
2024-09-09 $14.23 $14.27 $14.18 $14.22 $14.14 52,821
2024-09-06 $14.21 $14.22 $14.17 $14.22 $14.22 34,781
2024-09-05 $14.23 $14.29 $14.16 $14.18 $14.18 93,782
2024-09-04 $14.24 $14.32 $14.22 $14.23 $14.23 81,867
2024-09-03 $14.23 $14.30 $14.23 $14.28 $14.28 50,039
2024-08-30 $14.26 $14.30 $14.20 $14.23 $14.23 31,873
2024-08-29 $14.21 $14.27 $14.18 $14.24 $14.24 47,188
2024-08-28 $14.20 $14.25 $14.15 $14.16 $14.16 20,184
2024-08-27 $14.19 $14.22 $14.14 $14.16 $14.16 27,603
2024-08-26 $14.26 $14.29 $14.15 $14.20 $14.20 74,794
2024-08-23 $14.17 $14.20 $14.03 $14.16 $14.16 53,359
2024-08-22 $14.18 $14.18 $14.02 $14.08 $14.08 72,931
2024-08-21 $14.15 $14.16 $14.07 $14.09 $14.09 106,218
2024-08-20 $14.22 $14.35 $14.14 $14.14 $14.14 70,090
2024-08-19 $14.20 $14.26 $14.13 $14.23 $14.23 27,405
2024-08-16 $14.21 $14.33 $14.20 $14.20 $14.20 125,890
2024-08-15 $14.40 $14.42 $14.35 $14.35 $14.35 36,064
2024-08-14 $14.44 $14.55 $14.42 $14.49 $14.49 24,427
2024-08-13 $14.50 $14.50 $14.45 $14.49 $14.49 34,065
2024-08-12 $14.51 $14.51 $14.18 $14.48 $14.48 38,558
2024-08-09 $14.55 $14.63 $14.50 $14.51 $14.51 26,032
2024-08-08 $14.45 $14.78 $14.35 $14.50 $14.50 86,843
2024-08-07 $14.47 $14.56 $14.30 $14.30 $14.30 44,960
2024-08-06 $14.00 $14.50 $13.93 $14.45 $14.45 135,180
2024-08-05 $14.28 $14.30 $13.87 $13.87 $13.87 89,440
2024-08-02 $14.48 $14.49 $14.23 $14.27 $14.27 55,133
2024-08-01 $14.42 $14.51 $14.33 $14.47 $14.47 52,100
2024-07-31 $14.33 $14.43 $14.13 $14.41 $14.41 48,078
2024-07-30 $14.09 $14.20 $14.04 $14.16 $14.16 36,046
2024-07-29 $14.15 $14.32 $14.04 $14.07 $14.07 66,742
2024-07-26 $14.25 $14.25 $14.08 $14.16 $14.16 46,060
2024-07-25 $14.15 $14.17 $14.05 $14.17 $14.17 23,817
2024-07-24 $14.16 $14.27 $14.01 $14.06 $14.06 72,570
2024-07-23 $14.11 $14.19 $14.10 $14.11 $14.11 21,980
2024-07-22 $14.08 $14.13 $14.05 $14.09 $14.09 13,470
2024-07-19 $14.06 $14.06 $13.98 $14.00 $14.00 11,142
2024-07-18 $14.06 $14.20 $13.96 $14.12 $14.12 94,865
2024-07-17 $14.23 $14.23 $14.05 $14.05 $14.05 41,232
2024-07-16 $14.17 $14.22 $14.13 $14.20 $14.20 18,228
2024-07-15 $14.19 $14.19 $14.08 $14.12 $14.12 61,683
2024-07-12 $14.27 $14.34 $14.17 $14.24 $14.15 96,955
2024-07-11 $14.18 $14.31 $14.14 $14.29 $14.20 69,298
2024-07-10 $14.15 $14.15 $14.03 $14.13 $14.04 62,123
2024-07-09 $14.09 $14.09 $14.03 $14.06 $13.97 31,503
2024-07-08 $14.12 $14.21 $14.00 $14.08 $13.99 69,463
2024-07-05 $14.30 $14.30 $14.11 $14.15 $14.06 35,958
2024-07-03 $14.25 $14.25 $14.19 $14.23 $14.14 28,849
2024-07-02 $14.12 $14.25 $14.12 $14.22 $14.22 44,880
2024-07-01 $14.13 $14.22 $14.01 $14.07 $14.07 108,659
2024-06-28 $14.16 $14.19 $14.07 $14.14 $14.14 47,131
2024-06-27 $14.07 $14.19 $13.99 $14.00 $14.00 97,837
2024-06-26 $14.12 $14.12 $13.97 $14.00 $14.00 50,699
2024-06-25 $14.09 $14.27 $14.04 $14.09 $14.09 83,144
2024-06-24 $14.19 $14.26 $14.12 $14.19 $14.19 27,061
2024-06-21 $14.20 $14.52 $14.12 $14.12 $14.12 34,083
2024-06-20 $14.25 $14.75 $13.88 $14.23 $14.23 112,517
2024-06-18 $14.29 $14.45 $14.16 $14.34 $14.34 45,537
2024-06-17 $14.17 $14.30 $14.10 $14.27 $14.27 51,567
2024-06-14 $13.91 $14.18 $13.91 $14.11 $14.11 60,311
2024-06-13 $14.02 $14.06 $13.99 $14.00 $13.91 22,957
2024-06-12 $14.09 $14.14 $14.00 $14.01 $13.92 50,352
2024-06-11 $14.25 $14.25 $14.03 $14.05 $13.96 40,930
2024-06-10 $14.20 $14.35 $14.13 $14.17 $14.08 47,354
2024-06-07 $13.96 $14.17 $13.91 $14.11 $14.02 37,246
2024-06-06 $13.75 $14.13 $13.75 $14.06 $13.97 74,587
2024-06-05 $13.82 $14.17 $13.76 $13.83 $13.75 96,302
2024-06-04 $13.80 $13.94 $13.78 $13.82 $13.74 42,131
2024-06-03 $13.82 $13.83 $13.75 $13.80 $13.72 26,238
2024-05-31 $13.84 $13.84 $13.61 $13.73 $13.73 46,109
2024-05-30 $13.72 $13.75 $13.64 $13.66 $13.66 52,914
2024-05-29 $13.85 $13.87 $13.66 $13.68 $13.68 50,090
2024-05-28 $13.93 $13.93 $13.75 $13.86 $13.86 94,599
2024-05-24 $13.88 $13.89 $13.80 $13.88 $13.88 12,432
2024-05-23 $13.97 $14.08 $13.80 $13.88 $13.88 36,909
2024-05-22 $13.91 $14.06 $13.81 $14.06 $14.06 104,639
2024-05-21 $13.93 $13.99 $13.91 $13.96 $13.96 45,371
2024-05-20 $13.92 $13.97 $13.85 $13.87 $13.87 81,126
2024-05-17 $13.85 $13.94 $13.77 $13.86 $13.86 52,020
2024-05-16 $13.85 $13.87 $13.78 $13.84 $13.84 43,145
2024-05-15 $13.83 $13.89 $13.81 $13.85 $13.85 36,266
2024-05-14 $13.86 $13.87 $13.80 $13.83 $13.83 40,438
2024-05-13 $14.02 $14.02 $13.90 $13.90 $13.81 40,002
2024-05-10 $14.00 $14.00 $13.87 $13.91 $13.82 44,138
2024-05-09 $13.97 $14.03 $13.97 $14.00 $13.91 57,820
2024-05-08 $13.92 $13.95 $13.88 $13.93 $13.84 34,302
2024-05-07 $13.81 $13.93 $13.81 $13.90 $13.81 44,804
2024-05-06 $13.71 $13.80 $13.63 $13.77 $13.68 84,445
2024-05-03 $13.63 $13.71 $13.61 $13.66 $13.66 77,443
2024-05-02 $13.53 $13.61 $13.51 $13.61 $13.61 71,522
2024-05-01 $13.55 $13.63 $13.48 $13.56 $13.56 108,813
2024-04-30 $13.61 $13.61 $13.45 $13.49 $13.49 87,882
2024-04-29 $13.59 $13.60 $13.50 $13.56 $13.56 60,723
2024-04-26 $13.63 $13.63 $13.52 $13.59 $13.59 57,227
2024-04-25 $13.62 $13.63 $13.51 $13.56 $13.56 68,585
2024-04-24 $13.69 $13.69 $13.63 $13.63 $13.63 31,221
2024-04-23 $13.60 $13.75 $13.60 $13.63 $13.63 79,635
2024-04-22 $13.67 $13.68 $13.56 $13.66 $13.66 82,953
2024-04-19 $13.69 $13.70 $13.54 $13.66 $13.66 62,239
2024-04-18 $13.71 $13.72 $13.63 $13.63 $13.63 35,573
2024-04-17 $13.71 $13.76 $13.71 $13.75 $13.75 26,062
2024-04-16 $13.72 $13.73 $13.54 $13.70 $13.70 59,495
2024-04-15 $13.77 $13.90 $13.54 $13.54 $13.54 83,719
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.