RiverNorth Managed Duration Municipal Income Fund Inc (RMM) Exchange: NYSE
Data as of May 2, 2025
$13.78 ($0.13) 0.95%
RiverNorth Managed Duration Municipal Income Fund Inc - Daily Information
Click for more stock information on RiverNorth Managed Duration Municipal Income Fund Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.80 |
| Previous Close | $13.78 |
| High | $13.80 |
| Low | $13.67 |
| Adjusted Open | $13.80 |
| Previous Adjusted Close | $13.78 |
| Adjusted High | $13.80 |
| Adjusted Low | $13.67 |
About RiverNorth Managed Duration Municipal Income Fund Inc (RMM)
RiverNorth Managed Duration Municipal Income Fund Inc
Invest in RiverNorth Managed Duration Municipal Income Fund Inc (RMM)
Historical Stock Data for RiverNorth Managed Duration Municipal Income Fund Inc (RMM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $13.80 | $13.80 | $13.67 | $13.78 | $13.78 | 58,387 |
| 2025-04-30 | $13.58 | $13.65 | $13.45 | $13.65 | $13.65 | 52,098 |
| 2025-04-29 | $13.52 | $13.62 | $13.49 | $13.55 | $13.55 | 57,132 |
| 2025-04-28 | $13.57 | $13.60 | $13.54 | $13.58 | $13.58 | 36,100 |
| 2025-04-25 | $13.47 | $13.59 | $13.45 | $13.58 | $13.58 | 42,525 |
| 2025-04-24 | $13.34 | $13.46 | $13.31 | $13.41 | $13.41 | 42,000 |
| 2025-04-23 | $13.30 | $13.38 | $13.21 | $13.29 | $13.29 | 38,721 |
| 2025-04-22 | $13.18 | $13.23 | $13.06 | $13.15 | $13.15 | 79,631 |
| 2025-04-21 | $13.29 | $13.29 | $13.07 | $13.14 | $13.14 | 51,397 |
| 2025-04-17 | $13.28 | $13.28 | $13.20 | $13.24 | $13.24 | 38,932 |
| 2025-04-16 | $13.25 | $13.35 | $13.21 | $13.23 | $13.23 | 60,795 |
| 2025-04-15 | $13.28 | $13.38 | $13.19 | $13.24 | $13.24 | 83,772 |
| 2025-04-14 | $13.15 | $13.32 | $13.14 | $13.28 | $13.19 | 85,423 |
| 2025-04-11 | $13.14 | $13.14 | $12.85 | $13.08 | $13.08 | 156,828 |
| 2025-04-10 | $13.21 | $13.27 | $12.98 | $13.14 | $13.14 | 130,850 |
| 2025-04-09 | $12.96 | $13.48 | $12.55 | $13.17 | $13.17 | 248,062 |
| 2025-04-08 | $13.37 | $13.75 | $13.05 | $13.05 | $13.05 | 235,535 |
| 2025-04-07 | $13.74 | $13.84 | $13.38 | $13.40 | $13.40 | 138,646 |
| 2025-04-04 | $14.33 | $14.41 | $13.89 | $13.89 | $13.89 | 114,509 |
| 2025-04-03 | $14.33 | $14.44 | $14.30 | $14.39 | $14.39 | 59,810 |
| 2025-04-02 | $14.46 | $14.46 | $14.32 | $14.33 | $14.33 | 113,137 |
| 2025-04-01 | $14.36 | $14.50 | $14.31 | $14.45 | $14.45 | 50,072 |
| 2025-03-31 | $14.33 | $14.35 | $14.30 | $14.32 | $14.32 | 55,419 |
| 2025-03-28 | $14.34 | $14.39 | $14.29 | $14.35 | $14.35 | 59,395 |
| 2025-03-27 | $14.32 | $14.35 | $14.25 | $14.27 | $14.27 | 44,095 |
| 2025-03-26 | $14.42 | $14.42 | $14.34 | $14.37 | $14.37 | 74,730 |
| 2025-03-25 | $14.53 | $14.56 | $14.44 | $14.47 | $14.47 | 38,384 |
| 2025-03-24 | $14.46 | $14.50 | $14.42 | $14.46 | $14.46 | 53,862 |
| 2025-03-21 | $14.41 | $14.52 | $14.35 | $14.40 | $14.40 | 37,204 |
| 2025-03-20 | $14.35 | $14.42 | $14.32 | $14.37 | $14.37 | 46,614 |
| 2025-03-19 | $14.32 | $14.33 | $14.21 | $14.31 | $14.31 | 46,293 |
| 2025-03-18 | $14.31 | $14.40 | $14.30 | $14.33 | $14.33 | 43,676 |
| 2025-03-17 | $14.40 | $14.46 | $14.36 | $14.39 | $14.39 | 53,783 |
| 2025-03-14 | $14.50 | $14.55 | $14.36 | $14.38 | $14.38 | 74,650 |
| 2025-03-13 | $14.60 | $14.60 | $14.52 | $14.56 | $14.47 | 68,833 |
| 2025-03-12 | $14.63 | $14.70 | $14.58 | $14.59 | $14.50 | 53,537 |
| 2025-03-11 | $14.70 | $14.71 | $14.54 | $14.57 | $14.48 | 79,947 |
| 2025-03-10 | $14.78 | $14.81 | $14.67 | $14.69 | $14.60 | 61,819 |
| 2025-03-07 | $14.91 | $14.95 | $14.71 | $14.74 | $14.74 | 121,492 |
| 2025-03-06 | $14.94 | $15.01 | $14.90 | $14.90 | $14.90 | 25,243 |
| 2025-03-05 | $15.04 | $15.04 | $14.88 | $14.94 | $14.94 | 32,828 |
| 2025-03-04 | $15.18 | $15.19 | $15.02 | $15.04 | $15.04 | 55,218 |
| 2025-03-03 | $15.10 | $15.23 | $15.10 | $15.18 | $15.18 | 29,408 |
| 2025-02-28 | $15.18 | $15.20 | $15.08 | $15.15 | $15.15 | 58,176 |
| 2025-02-27 | $15.22 | $15.22 | $15.10 | $15.11 | $15.11 | 47,213 |
| 2025-02-26 | $15.11 | $15.16 | $15.09 | $15.15 | $15.15 | 14,891 |
| 2025-02-25 | $15.12 | $15.17 | $15.10 | $15.16 | $15.16 | 44,055 |
| 2025-02-24 | $15.13 | $15.14 | $15.06 | $15.08 | $15.08 | 62,764 |
| 2025-02-21 | $15.15 | $15.20 | $15.14 | $15.15 | $15.15 | 47,687 |
| 2025-02-20 | $15.20 | $15.22 | $15.16 | $15.19 | $15.19 | 42,523 |
| 2025-02-19 | $15.20 | $15.21 | $15.14 | $15.19 | $15.19 | 32,337 |
| 2025-02-18 | $15.14 | $15.15 | $15.04 | $15.14 | $15.14 | 53,310 |
| 2025-02-14 | $15.06 | $15.16 | $15.02 | $15.09 | $15.09 | 25,168 |
| 2025-02-13 | $15.02 | $15.11 | $15.02 | $15.08 | $14.99 | 47,231 |
| 2025-02-12 | $14.83 | $15.06 | $14.80 | $14.97 | $14.88 | 112,117 |
| 2025-02-11 | $15.08 | $15.15 | $15.08 | $15.12 | $15.03 | 53,944 |
| 2025-02-10 | $15.06 | $15.17 | $15.06 | $15.13 | $15.04 | 63,869 |
| 2025-02-07 | $15.04 | $15.09 | $15.01 | $15.06 | $14.97 | 55,796 |
| 2025-02-06 | $14.99 | $15.10 | $14.99 | $15.06 | $14.97 | 50,902 |
| 2025-02-05 | $15.05 | $15.06 | $14.96 | $15.03 | $14.94 | 231,408 |
| 2025-02-04 | $14.94 | $15.00 | $14.89 | $14.93 | $14.84 | 65,386 |
| 2025-02-03 | $14.98 | $14.98 | $14.88 | $14.90 | $14.81 | 57,507 |
| 2025-01-31 | $15.05 | $15.05 | $14.88 | $14.94 | $14.85 | 69,862 |
| 2025-01-30 | $14.90 | $14.97 | $14.89 | $14.90 | $14.81 | 41,345 |
| 2025-01-29 | $14.86 | $14.92 | $14.83 | $14.88 | $14.79 | 47,787 |
| 2025-01-28 | $14.91 | $14.91 | $14.79 | $14.91 | $14.82 | 23,335 |
| 2025-01-27 | $14.92 | $14.94 | $14.82 | $14.90 | $14.81 | 32,709 |
| 2025-01-24 | $14.83 | $14.87 | $14.73 | $14.86 | $14.86 | 34,420 |
| 2025-01-23 | $14.98 | $14.98 | $14.73 | $14.78 | $14.78 | 69,778 |
| 2025-01-22 | $14.99 | $15.05 | $14.84 | $14.98 | $14.98 | 56,244 |
| 2025-01-21 | $14.94 | $14.95 | $14.86 | $14.90 | $14.90 | 44,884 |
| 2025-01-17 | $14.79 | $14.85 | $14.67 | $14.83 | $14.83 | 90,336 |
| 2025-01-16 | $14.81 | $14.84 | $14.74 | $14.78 | $14.78 | 74,573 |
| 2025-01-15 | $14.82 | $14.89 | $14.79 | $14.84 | $14.84 | 31,660 |
| 2025-01-14 | $14.91 | $14.91 | $14.80 | $14.84 | $14.75 | 38,473 |
| 2025-01-13 | $14.88 | $14.88 | $14.69 | $14.78 | $14.69 | 47,850 |
| 2025-01-10 | $14.81 | $14.85 | $14.74 | $14.78 | $14.69 | 81,814 |
| 2025-01-08 | $14.79 | $14.90 | $14.75 | $14.90 | $14.81 | 73,006 |
| 2025-01-07 | $14.80 | $14.82 | $14.77 | $14.80 | $14.71 | 66,069 |
| 2025-01-06 | $14.82 | $14.85 | $14.76 | $14.81 | $14.72 | 59,365 |
| 2025-01-03 | $14.63 | $14.83 | $14.63 | $14.76 | $14.76 | 101,298 |
| 2025-01-02 | $14.53 | $14.73 | $14.52 | $14.56 | $14.56 | 74,357 |
| 2024-12-31 | $14.45 | $14.57 | $14.35 | $14.42 | $14.42 | 283,027 |
| 2024-12-30 | $14.48 | $14.61 | $14.43 | $14.45 | $14.45 | 188,619 |
| 2024-12-27 | $14.56 | $14.73 | $14.47 | $14.48 | $14.48 | 132,764 |
| 2024-12-26 | $14.64 | $14.69 | $14.54 | $14.60 | $14.60 | 184,268 |
| 2024-12-24 | $14.55 | $14.64 | $14.55 | $14.61 | $14.61 | 57,110 |
| 2024-12-23 | $14.55 | $14.61 | $14.44 | $14.57 | $14.57 | 117,256 |
| 2024-12-20 | $14.53 | $14.69 | $14.43 | $14.59 | $14.59 | 153,406 |
| 2024-12-19 | $14.66 | $14.75 | $14.46 | $14.60 | $14.60 | 180,728 |
| 2024-12-18 | $15.00 | $15.07 | $14.80 | $14.80 | $14.80 | 74,866 |
| 2024-12-17 | $15.25 | $15.29 | $15.01 | $15.01 | $15.01 | 139,270 |
| 2024-12-16 | $15.37 | $15.39 | $15.25 | $15.28 | $15.28 | 128,286 |
| 2024-12-13 | $15.56 | $15.57 | $15.40 | $15.40 | $15.40 | 49,422 |
| 2024-12-12 | $15.70 | $15.74 | $15.56 | $15.63 | $15.54 | 38,639 |
| 2024-12-11 | $15.73 | $15.75 | $15.53 | $15.67 | $15.58 | 124,829 |
| 2024-12-10 | $15.76 | $15.80 | $15.67 | $15.70 | $15.61 | 54,557 |
| 2024-12-09 | $15.80 | $15.94 | $15.71 | $15.77 | $15.68 | 47,209 |
| 2024-12-06 | $16.02 | $16.29 | $15.92 | $15.94 | $15.85 | 49,714 |
| 2024-12-05 | $16.04 | $16.05 | $15.80 | $15.96 | $15.87 | 59,211 |
| 2024-12-04 | $15.91 | $15.94 | $15.81 | $15.92 | $15.83 | 40,972 |
| 2024-12-03 | $15.84 | $15.88 | $15.80 | $15.87 | $15.78 | 44,524 |
| 2024-12-02 | $15.79 | $15.87 | $15.75 | $15.82 | $15.73 | 34,966 |
| 2024-11-29 | $15.76 | $15.92 | $15.63 | $15.78 | $15.69 | 33,519 |
| 2024-11-27 | $15.56 | $15.68 | $15.51 | $15.63 | $15.54 | 30,843 |
| 2024-11-26 | $15.60 | $15.60 | $15.48 | $15.50 | $15.41 | 37,613 |
| 2024-11-25 | $15.66 | $15.70 | $15.50 | $15.60 | $15.51 | 63,419 |
| 2024-11-22 | $15.27 | $15.53 | $15.27 | $15.49 | $15.40 | 88,293 |
| 2024-11-21 | $15.29 | $15.38 | $15.25 | $15.25 | $15.16 | 60,091 |
| 2024-11-20 | $15.40 | $15.41 | $15.27 | $15.34 | $15.25 | 61,875 |
| 2024-11-19 | $15.38 | $15.42 | $15.35 | $15.36 | $15.27 | 34,110 |
| 2024-11-18 | $15.50 | $15.51 | $15.33 | $15.42 | $15.33 | 40,635 |
| 2024-11-15 | $15.63 | $15.85 | $15.52 | $15.52 | $15.52 | 52,652 |
| 2024-11-14 | $15.60 | $15.79 | $15.60 | $15.75 | $15.66 | 51,359 |
| 2024-11-13 | $15.54 | $15.64 | $15.51 | $15.58 | $15.58 | 41,772 |
| 2024-11-12 | $15.68 | $15.68 | $15.47 | $15.52 | $15.52 | 58,812 |
| 2024-11-11 | $15.66 | $15.67 | $15.56 | $15.63 | $15.63 | 77,258 |
| 2024-11-08 | $15.45 | $15.68 | $15.45 | $15.61 | $15.61 | 53,775 |
| 2024-11-07 | $15.35 | $15.45 | $15.30 | $15.42 | $15.42 | 46,125 |
| 2024-11-06 | $15.37 | $15.37 | $15.22 | $15.33 | $15.33 | 39,433 |
| 2024-11-05 | $15.33 | $15.44 | $15.24 | $15.41 | $15.41 | 26,939 |
| 2024-11-04 | $15.43 | $15.49 | $15.28 | $15.36 | $15.36 | 43,067 |
| 2024-11-01 | $15.37 | $15.45 | $15.32 | $15.37 | $15.37 | 24,010 |
| 2024-10-31 | $15.40 | $15.46 | $15.17 | $15.34 | $15.34 | 92,537 |
| 2024-10-30 | $15.34 | $15.45 | $15.28 | $15.31 | $15.31 | 67,685 |
| 2024-10-29 | $15.32 | $15.39 | $15.29 | $15.39 | $15.39 | 45,432 |
| 2024-10-28 | $15.53 | $15.57 | $15.29 | $15.32 | $15.32 | 99,399 |
| 2024-10-25 | $15.72 | $15.81 | $15.50 | $15.51 | $15.51 | 54,728 |
| 2024-10-24 | $15.80 | $15.80 | $15.60 | $15.63 | $15.63 | 62,611 |
| 2024-10-23 | $15.90 | $15.98 | $15.80 | $15.83 | $15.83 | 23,540 |
| 2024-10-22 | $16.00 | $16.10 | $15.85 | $15.93 | $15.93 | 39,191 |
| 2024-10-21 | $16.00 | $16.03 | $15.90 | $15.98 | $15.98 | 64,542 |
| 2024-10-18 | $15.92 | $16.07 | $15.88 | $16.03 | $16.03 | 46,501 |
| 2024-10-17 | $15.83 | $15.92 | $15.79 | $15.90 | $15.90 | 51,177 |
| 2024-10-16 | $15.82 | $15.84 | $15.70 | $15.76 | $15.76 | 40,062 |
| 2024-10-15 | $16.00 | $16.00 | $15.82 | $15.87 | $15.87 | 34,545 |
| 2024-10-14 | $16.03 | $16.03 | $15.89 | $15.92 | $15.83 | 26,694 |
| 2024-10-11 | $16.02 | $16.10 | $15.88 | $15.96 | $15.96 | 50,164 |
| 2024-10-10 | $15.90 | $15.99 | $15.76 | $15.90 | $15.90 | 79,928 |
| 2024-10-09 | $15.94 | $16.14 | $15.89 | $15.90 | $15.90 | 84,760 |
| 2024-10-08 | $15.88 | $16.05 | $15.88 | $15.97 | $15.97 | 37,570 |
| 2024-10-07 | $16.00 | $16.04 | $15.91 | $15.96 | $15.96 | 40,959 |
| 2024-10-04 | $15.92 | $15.97 | $15.82 | $15.91 | $15.91 | 57,767 |
| 2024-10-03 | $16.20 | $16.37 | $15.91 | $15.97 | $15.97 | 62,139 |
| 2024-10-02 | $16.18 | $16.30 | $16.18 | $16.27 | $16.27 | 41,095 |
| 2024-10-01 | $16.19 | $16.23 | $16.11 | $16.16 | $16.16 | 25,101 |
| 2024-09-30 | $16.28 | $16.30 | $16.00 | $16.07 | $16.07 | 53,778 |
| 2024-09-27 | $15.99 | $16.33 | $15.97 | $16.11 | $16.11 | 100,569 |
| 2024-09-26 | $15.91 | $16.11 | $15.87 | $15.97 | $15.97 | 71,264 |
| 2024-09-25 | $16.02 | $16.03 | $15.85 | $15.87 | $15.87 | 41,605 |
| 2024-09-24 | $15.76 | $15.95 | $15.76 | $15.86 | $15.86 | 38,164 |
| 2024-09-23 | $15.80 | $15.97 | $15.73 | $15.78 | $15.78 | 52,024 |
| 2024-09-20 | $15.77 | $15.96 | $15.76 | $15.83 | $15.83 | 44,337 |
| 2024-09-19 | $16.15 | $16.15 | $15.70 | $15.75 | $15.75 | 47,608 |
| 2024-09-18 | $16.00 | $16.00 | $15.85 | $15.91 | $15.91 | 28,402 |
| 2024-09-17 | $15.99 | $16.00 | $15.84 | $15.93 | $15.93 | 60,123 |
| 2024-09-16 | $15.81 | $15.96 | $15.81 | $15.91 | $15.91 | 38,546 |
| 2024-09-13 | $15.81 | $15.92 | $15.75 | $15.87 | $15.87 | 40,009 |
| 2024-09-12 | $15.92 | $15.94 | $15.80 | $15.85 | $15.76 | 41,625 |
| 2024-09-11 | $15.91 | $15.97 | $15.85 | $15.87 | $15.78 | 18,448 |
| 2024-09-10 | $15.78 | $15.88 | $15.77 | $15.81 | $15.72 | 29,959 |
| 2024-09-09 | $15.69 | $15.74 | $15.66 | $15.73 | $15.64 | 18,370 |
| 2024-09-06 | $15.65 | $15.72 | $15.60 | $15.72 | $15.63 | 50,769 |
| 2024-09-05 | $15.65 | $15.72 | $15.52 | $15.63 | $15.54 | 72,898 |
| 2024-09-04 | $15.69 | $15.69 | $15.56 | $15.57 | $15.48 | 26,615 |
| 2024-09-03 | $15.56 | $15.72 | $15.54 | $15.69 | $15.60 | 31,808 |
| 2024-08-30 | $15.61 | $15.63 | $15.44 | $15.56 | $15.47 | 42,652 |
| 2024-08-29 | $15.34 | $15.50 | $15.28 | $15.43 | $15.34 | 48,838 |
| 2024-08-28 | $15.40 | $15.40 | $15.21 | $15.27 | $15.18 | 31,407 |
| 2024-08-27 | $15.39 | $15.43 | $15.33 | $15.37 | $15.28 | 27,591 |
| 2024-08-26 | $15.48 | $15.48 | $15.35 | $15.41 | $15.32 | 32,631 |
| 2024-08-23 | $15.50 | $15.50 | $15.17 | $15.43 | $15.43 | 76,670 |
| 2024-08-22 | $15.62 | $15.63 | $15.45 | $15.50 | $15.50 | 45,149 |
| 2024-08-21 | $15.63 | $15.63 | $15.45 | $15.59 | $15.59 | 28,870 |
| 2024-08-20 | $15.50 | $15.62 | $15.47 | $15.55 | $15.55 | 16,111 |
| 2024-08-19 | $15.50 | $15.60 | $15.45 | $15.50 | $15.50 | 34,722 |
| 2024-08-16 | $15.38 | $15.57 | $15.32 | $15.50 | $15.50 | 74,393 |
| 2024-08-15 | $15.39 | $15.45 | $15.32 | $15.39 | $15.39 | 30,864 |
| 2024-08-14 | $15.35 | $15.48 | $15.33 | $15.44 | $15.35 | 42,221 |
| 2024-08-13 | $15.38 | $15.56 | $15.29 | $15.35 | $15.26 | 36,287 |
| 2024-08-12 | $15.36 | $15.51 | $15.34 | $15.36 | $15.27 | 22,808 |
| 2024-08-09 | $15.59 | $15.59 | $15.32 | $15.37 | $15.37 | 64,724 |
| 2024-08-08 | $15.32 | $15.62 | $15.28 | $15.50 | $15.50 | 110,437 |
| 2024-08-07 | $15.41 | $15.41 | $15.23 | $15.23 | $15.23 | 39,176 |
| 2024-08-06 | $15.12 | $15.30 | $15.12 | $15.23 | $15.23 | 27,193 |
| 2024-08-05 | $15.22 | $15.40 | $15.21 | $15.24 | $15.24 | 34,018 |
| 2024-08-02 | $15.52 | $15.66 | $15.34 | $15.37 | $15.37 | 40,264 |
| 2024-08-01 | $15.62 | $15.68 | $15.40 | $15.47 | $15.47 | 56,918 |
| 2024-07-31 | $15.72 | $15.72 | $15.41 | $15.60 | $15.60 | 65,509 |
| 2024-07-30 | $15.53 | $15.68 | $15.53 | $15.58 | $15.58 | 18,959 |
| 2024-07-29 | $15.62 | $15.68 | $15.51 | $15.57 | $15.57 | 60,872 |
| 2024-07-26 | $15.62 | $15.64 | $15.49 | $15.55 | $15.55 | 34,253 |
| 2024-07-25 | $15.39 | $15.50 | $15.39 | $15.45 | $15.45 | 20,331 |
| 2024-07-24 | $15.50 | $15.50 | $15.33 | $15.38 | $15.38 | 37,955 |
| 2024-07-23 | $15.47 | $15.47 | $15.32 | $15.44 | $15.44 | 31,704 |
| 2024-07-22 | $15.24 | $15.50 | $15.17 | $15.35 | $15.35 | 46,170 |
| 2024-07-19 | $15.23 | $15.24 | $15.17 | $15.18 | $15.18 | 14,707 |
| 2024-07-18 | $15.25 | $15.30 | $15.15 | $15.17 | $15.17 | 53,341 |
| 2024-07-17 | $15.30 | $15.39 | $15.20 | $15.25 | $15.25 | 42,298 |
| 2024-07-16 | $15.39 | $15.50 | $15.28 | $15.33 | $15.33 | 34,552 |
| 2024-07-15 | $15.42 | $15.42 | $15.21 | $15.27 | $15.27 | 37,530 |
| 2024-07-12 | $15.42 | $15.50 | $15.41 | $15.41 | $15.41 | 33,241 |
| 2024-07-11 | $15.28 | $15.45 | $15.28 | $15.41 | $15.41 | 37,651 |
| 2024-07-10 | $15.50 | $15.50 | $15.17 | $15.28 | $15.28 | 57,072 |
| 2024-07-09 | $15.37 | $15.38 | $15.27 | $15.34 | $15.34 | 45,922 |
| 2024-07-08 | $15.32 | $15.45 | $15.32 | $15.39 | $15.39 | 25,877 |
| 2024-07-05 | $15.50 | $15.50 | $15.20 | $15.39 | $15.39 | 72,238 |
| 2024-07-03 | $15.32 | $15.58 | $15.32 | $15.46 | $15.46 | 46,774 |
| 2024-07-02 | $15.30 | $15.41 | $15.27 | $15.40 | $15.40 | 33,842 |
| 2024-07-01 | $15.30 | $15.30 | $15.19 | $15.24 | $15.24 | 44,781 |
| 2024-06-28 | $15.29 | $15.38 | $15.11 | $15.26 | $15.26 | 77,326 |
| 2024-06-27 | $15.17 | $15.26 | $15.08 | $15.16 | $15.16 | 54,544 |
| 2024-06-26 | $15.11 | $15.16 | $15.06 | $15.10 | $15.10 | 57,476 |
| 2024-06-25 | $15.20 | $15.20 | $15.08 | $15.13 | $15.13 | 54,443 |
| 2024-06-24 | $15.27 | $15.27 | $15.09 | $15.09 | $15.09 | 30,093 |
| 2024-06-21 | $15.16 | $15.17 | $15.06 | $15.09 | $15.09 | 35,759 |
| 2024-06-20 | $15.05 | $15.42 | $15.03 | $15.11 | $15.11 | 81,497 |
| 2024-06-18 | $15.12 | $15.25 | $15.07 | $15.11 | $15.11 | 57,535 |
| 2024-06-17 | $15.01 | $15.11 | $14.95 | $15.04 | $15.04 | 47,978 |
| 2024-06-14 | $15.08 | $15.17 | $15.00 | $15.02 | $15.02 | 51,827 |
| 2024-06-13 | $15.23 | $15.25 | $15.11 | $15.25 | $15.16 | 24,183 |
| 2024-06-12 | $15.16 | $15.19 | $15.07 | $15.10 | $15.01 | 47,754 |
| 2024-06-11 | $15.02 | $15.18 | $15.02 | $15.13 | $15.04 | 47,079 |
| 2024-06-10 | $14.93 | $15.04 | $14.93 | $15.04 | $14.95 | 45,219 |
| 2024-06-07 | $14.84 | $14.90 | $14.73 | $14.86 | $14.86 | 14,610 |
| 2024-06-06 | $14.85 | $14.98 | $14.85 | $14.87 | $14.87 | 79,840 |
| 2024-06-05 | $14.77 | $14.93 | $14.75 | $14.85 | $14.85 | 42,998 |
| 2024-06-04 | $14.77 | $14.87 | $14.75 | $14.80 | $14.80 | 67,457 |
| 2024-06-03 | $14.79 | $14.82 | $14.69 | $14.82 | $14.82 | 48,498 |
| 2024-05-31 | $14.74 | $14.84 | $14.67 | $14.69 | $14.69 | 79,858 |
| 2024-05-30 | $14.57 | $14.70 | $14.57 | $14.67 | $14.67 | 26,860 |
| 2024-05-29 | $14.60 | $14.61 | $14.51 | $14.52 | $14.52 | 36,886 |
| 2024-05-28 | $14.66 | $14.76 | $14.59 | $14.63 | $14.63 | 44,126 |
| 2024-05-24 | $14.63 | $14.66 | $14.52 | $14.64 | $14.64 | 72,526 |
| 2024-05-23 | $14.72 | $14.72 | $14.52 | $14.56 | $14.56 | 84,806 |
| 2024-05-22 | $14.74 | $14.84 | $14.58 | $14.77 | $14.77 | 106,056 |
| 2024-05-21 | $14.86 | $14.88 | $14.74 | $14.75 | $14.75 | 56,771 |
| 2024-05-20 | $14.95 | $14.99 | $14.74 | $14.79 | $14.79 | 66,384 |
| 2024-05-17 | $14.89 | $14.98 | $14.81 | $14.90 | $14.90 | 55,146 |
| 2024-05-16 | $14.84 | $14.95 | $14.82 | $14.85 | $14.85 | 33,765 |
| 2024-05-15 | $14.95 | $14.95 | $14.75 | $14.84 | $14.84 | 52,893 |
| 2024-05-14 | $14.75 | $14.76 | $14.72 | $14.74 | $14.74 | 49,038 |
| 2024-05-13 | $14.85 | $14.87 | $14.77 | $14.83 | $14.74 | 53,628 |
| 2024-05-10 | $14.86 | $14.86 | $14.77 | $14.78 | $14.69 | 37,641 |
| 2024-05-09 | $14.81 | $14.90 | $14.78 | $14.84 | $14.75 | 27,124 |
| 2024-05-08 | $15.00 | $15.02 | $14.73 | $14.76 | $14.67 | 162,864 |
| 2024-05-07 | $14.88 | $15.00 | $14.82 | $15.00 | $14.91 | 51,175 |
| 2024-05-06 | $14.75 | $14.90 | $14.74 | $14.80 | $14.71 | 90,916 |
| 2024-05-03 | $14.73 | $14.75 | $14.67 | $14.72 | $14.72 | 39,380 |
| 2024-05-02 | $14.67 | $14.71 | $14.62 | $14.70 | $14.70 | 25,861 |
| 2024-05-01 | $14.57 | $14.65 | $14.56 | $14.62 | $14.62 | 44,471 |
| 2024-04-30 | $14.58 | $14.66 | $14.51 | $14.53 | $14.53 | 68,072 |
| 2024-04-29 | $14.62 | $14.63 | $14.50 | $14.55 | $14.55 | 60,637 |
| 2024-04-26 | $14.61 | $14.65 | $14.57 | $14.64 | $14.64 | 33,619 |
| 2024-04-25 | $14.68 | $14.73 | $14.48 | $14.56 | $14.56 | 64,929 |
| 2024-04-24 | $14.69 | $14.76 | $14.67 | $14.70 | $14.70 | 17,638 |
| 2024-04-23 | $14.71 | $14.77 | $14.61 | $14.66 | $14.66 | 38,074 |
| 2024-04-22 | $14.66 | $14.68 | $14.60 | $14.61 | $14.61 | 40,985 |
| 2024-04-19 | $14.63 | $14.70 | $14.62 | $14.68 | $14.68 | 38,714 |
| 2024-04-18 | $14.68 | $14.71 | $14.60 | $14.61 | $14.61 | 24,611 |
| 2024-04-17 | $14.71 | $14.75 | $14.65 | $14.67 | $14.67 | 33,781 |
| 2024-04-16 | $14.65 | $14.77 | $14.64 | $14.64 | $14.64 | 39,350 |
| 2024-04-15 | $14.77 | $14.83 | $14.65 | $14.65 | $14.65 | 48,441 |
| 2024-04-12 | $14.76 | $14.83 | $14.73 | $14.80 | $14.80 | 61,900 |
| 2024-04-11 | $14.97 | $15.01 | $14.89 | $14.95 | $14.86 | 29,386 |
| 2024-04-10 | $14.95 | $15.06 | $14.75 | $14.89 | $14.80 | 56,758 |
| 2024-04-09 | $14.92 | $15.13 | $14.92 | $14.95 | $14.86 | 64,329 |
| 2024-04-08 | $14.87 | $15.02 | $14.87 | $14.90 | $14.90 | 82,661 |
| 2024-04-05 | $14.83 | $14.85 | $14.79 | $14.81 | $14.81 | 43,013 |
| 2024-04-04 | $14.92 | $15.01 | $14.86 | $14.93 | $14.93 | 59,518 |
| 2024-04-03 | $14.72 | $14.99 | $14.72 | $14.94 | $14.94 | 71,199 |
| 2024-04-02 | $14.87 | $14.87 | $14.71 | $14.79 | $14.79 | 116,858 |
| 2024-04-01 | $14.90 | $14.99 | $14.86 | $14.87 | $14.87 | 80,440 |
| 2024-03-28 | $14.93 | $15.01 | $14.89 | $14.97 | $14.97 | 81,993 |
| 2024-03-27 | $14.91 | $14.96 | $14.90 | $14.96 | $14.96 | 36,176 |
| 2024-03-26 | $14.98 | $14.98 | $14.89 | $14.94 | $14.94 | 37,591 |
| 2024-03-25 | $14.95 | $15.00 | $14.88 | $14.94 | $14.94 | 53,801 |
| 2024-03-22 | $15.03 | $15.09 | $14.94 | $14.94 | $14.94 | 72,816 |
| 2024-03-21 | $15.03 | $15.04 | $14.93 | $14.99 | $14.99 | 47,437 |
| 2024-03-20 | $15.04 | $15.12 | $14.98 | $15.05 | $15.05 | 61,260 |
| 2024-03-19 | $15.04 | $15.15 | $14.99 | $15.01 | $15.01 | 88,850 |
| 2024-03-18 | $15.07 | $15.13 | $15.00 | $15.03 | $15.03 | 74,676 |
| 2024-03-15 | $15.00 | $15.09 | $14.98 | $15.09 | $15.09 | 31,683 |
| 2024-03-14 | $15.05 | $15.14 | $14.96 | $14.98 | $14.98 | 31,569 |
| 2024-03-13 | $15.23 | $15.28 | $15.11 | $15.11 | $15.02 | 66,832 |
| 2024-03-12 | $15.31 | $15.33 | $15.21 | $15.23 | $15.14 | 36,115 |
| 2024-03-11 | $15.31 | $15.36 | $15.21 | $15.34 | $15.25 | 38,312 |
| 2024-03-08 | $15.27 | $15.39 | $15.22 | $15.37 | $15.28 | 54,973 |
| 2024-03-07 | $15.35 | $15.35 | $15.27 | $15.29 | $15.29 | 32,504 |
| 2024-03-06 | $15.24 | $15.35 | $15.23 | $15.35 | $15.35 | 13,525 |
| 2024-03-05 | $15.30 | $15.34 | $15.23 | $15.24 | $15.24 | 34,773 |
| 2024-03-04 | $15.14 | $15.29 | $15.14 | $15.26 | $15.26 | 43,673 |
| 2024-03-01 | $15.25 | $15.30 | $15.13 | $15.17 | $15.17 | 57,201 |
| 2024-02-29 | $15.09 | $15.18 | $15.07 | $15.15 | $15.15 | 46,238 |
| 2024-02-28 | $15.03 | $15.14 | $15.03 | $15.09 | $15.09 | 40,976 |
| 2024-02-27 | $15.07 | $15.13 | $15.00 | $15.00 | $15.00 | 55,973 |
| 2024-02-26 | $15.19 | $15.30 | $15.00 | $15.08 | $15.08 | 62,337 |
| 2024-02-23 | $15.26 | $15.31 | $15.24 | $15.27 | $15.27 | 48,997 |
| 2024-02-22 | $15.21 | $15.35 | $15.15 | $15.21 | $15.21 | 119,881 |
| 2024-02-21 | $15.14 | $15.29 | $15.11 | $15.23 | $15.23 | 22,181 |
| 2024-02-20 | $15.20 | $15.25 | $15.08 | $15.12 | $15.12 | 76,309 |
| 2024-02-16 | $15.25 | $15.34 | $15.10 | $15.27 | $15.27 | 53,182 |
| 2024-02-15 | $15.18 | $15.37 | $15.18 | $15.33 | $15.33 | 51,010 |
| 2024-02-14 | $15.10 | $15.20 | $15.05 | $15.16 | $15.16 | 36,163 |
| 2024-02-13 | $15.22 | $15.28 | $15.09 | $15.13 | $15.04 | 35,322 |
| 2024-02-12 | $15.38 | $15.39 | $15.24 | $15.26 | $15.17 | 79,158 |
| 2024-02-09 | $15.38 | $15.38 | $15.30 | $15.33 | $15.33 | 25,897 |
| 2024-02-08 | $15.33 | $15.40 | $15.32 | $15.35 | $15.35 | 43,308 |
| 2024-02-07 | $15.35 | $15.40 | $15.27 | $15.36 | $15.36 | 62,133 |
| 2024-02-06 | $15.19 | $15.40 | $15.19 | $15.40 | $15.40 | 51,055 |
| 2024-02-05 | $15.13 | $15.19 | $15.02 | $15.17 | $15.17 | 96,412 |
| 2024-02-02 | $15.27 | $15.27 | $15.12 | $15.14 | $15.14 | 37,329 |
| 2024-02-01 | $15.18 | $15.30 | $15.18 | $15.29 | $15.29 | 55,717 |
| 2024-01-31 | $15.02 | $15.24 | $15.02 | $15.17 | $15.17 | 71,152 |
| 2024-01-30 | $14.76 | $14.99 | $14.76 | $14.99 | $14.99 | 77,857 |
| 2024-01-29 | $14.71 | $14.87 | $14.70 | $14.76 | $14.76 | 64,258 |
| 2024-01-26 | $14.71 | $14.75 | $14.67 | $14.75 | $14.75 | 45,682 |
| 2024-01-25 | $14.68 | $14.79 | $14.65 | $14.77 | $14.77 | 45,176 |
| 2024-01-24 | $14.40 | $14.75 | $14.40 | $14.65 | $14.65 | 90,297 |
| 2024-01-23 | $14.33 | $14.44 | $14.32 | $14.42 | $14.42 | 65,463 |
| 2024-01-22 | $14.16 | $14.44 | $14.16 | $14.36 | $14.36 | 85,934 |
| 2024-01-19 | $14.16 | $14.29 | $13.97 | $14.10 | $14.10 | 77,696 |
| 2024-01-18 | $14.28 | $14.35 | $14.10 | $14.10 | $14.10 | 44,266 |
| 2024-01-17 | $14.43 | $14.44 | $14.21 | $14.22 | $14.22 | 78,377 |
| 2024-01-16 | $14.59 | $14.59 | $14.38 | $14.44 | $14.44 | 51,402 |
| 2024-01-12 | $14.54 | $14.68 | $14.54 | $14.58 | $14.58 | 63,596 |
| 2024-01-11 | $14.66 | $14.77 | $14.57 | $14.61 | $14.52 | 47,509 |
| 2024-01-10 | $14.75 | $14.76 | $14.62 | $14.65 | $14.56 | 47,979 |
| 2024-01-09 | $14.76 | $14.86 | $14.70 | $14.71 | $14.62 | 80,246 |
| 2024-01-08 | $14.52 | $14.84 | $14.52 | $14.78 | $14.69 | 87,352 |
| 2024-01-05 | $14.44 | $14.52 | $14.40 | $14.49 | $14.40 | 115,023 |
| 2024-01-04 | $14.44 | $14.51 | $14.41 | $14.46 | $14.37 | 84,328 |
| 2024-01-03 | $14.38 | $14.48 | $14.35 | $14.41 | $14.32 | 103,916 |
| 2024-01-02 | $14.14 | $14.38 | $14.14 | $14.35 | $14.26 | 69,328 |
| 2023-12-29 | $14.23 | $14.29 | $14.00 | $14.18 | $14.09 | 302,027 |
| 2023-12-28 | $14.35 | $14.36 | $14.18 | $14.22 | $14.13 | 163,798 |
| 2023-12-27 | $14.47 | $14.50 | $14.35 | $14.36 | $14.27 | 155,514 |
| 2023-12-26 | $14.45 | $14.49 | $14.34 | $14.35 | $14.26 | 143,922 |
| 2023-12-22 | $14.40 | $14.51 | $14.35 | $14.42 | $14.42 | 101,150 |
| 2023-12-21 | $14.45 | $14.51 | $14.30 | $14.36 | $14.36 | 89,586 |
| 2023-12-20 | $14.43 | $14.53 | $14.38 | $14.45 | $14.45 | 135,314 |
| 2023-12-19 | $14.44 | $14.53 | $14.40 | $14.45 | $14.45 | 170,168 |
| 2023-12-18 | $14.50 | $14.56 | $14.40 | $14.46 | $14.46 | 148,850 |
| 2023-12-15 | $14.58 | $14.79 | $14.45 | $14.49 | $14.49 | 179,966 |
| 2023-12-14 | $14.66 | $14.78 | $14.49 | $14.63 | $14.63 | 95,374 |
| 2023-12-13 | $14.42 | $14.60 | $14.32 | $14.58 | $14.49 | 123,899 |
| 2023-12-12 | $14.37 | $14.62 | $14.37 | $14.50 | $14.50 | 63,922 |
| 2023-12-11 | $14.54 | $14.56 | $14.38 | $14.42 | $14.42 | 67,543 |
| 2023-12-08 | $14.61 | $14.61 | $14.46 | $14.51 | $14.51 | 36,219 |
| 2023-12-07 | $14.50 | $14.60 | $14.44 | $14.58 | $14.58 | 83,301 |
| 2023-12-06 | $14.67 | $14.67 | $14.47 | $14.50 | $14.50 | 77,187 |
| 2023-12-05 | $14.81 | $14.87 | $14.65 | $14.66 | $14.66 | 60,422 |
| 2023-12-04 | $14.67 | $14.77 | $14.51 | $14.73 | $14.73 | 82,789 |
| 2023-12-01 | $14.25 | $14.58 | $14.25 | $14.56 | $14.56 | 50,456 |
| 2023-11-30 | $14.42 | $14.50 | $14.23 | $14.29 | $14.29 | 91,781 |
| 2023-11-29 | $14.24 | $14.39 | $14.24 | $14.32 | $14.32 | 86,953 |
| 2023-11-28 | $14.29 | $14.38 | $14.18 | $14.23 | $14.23 | 62,830 |
| 2023-11-27 | $14.44 | $14.54 | $14.28 | $14.30 | $14.30 | 74,175 |
| 2023-11-24 | $14.38 | $14.54 | $14.32 | $14.54 | $14.54 | 30,464 |
| 2023-11-22 | $14.31 | $14.38 | $14.20 | $14.28 | $14.28 | 33,827 |
| 2023-11-21 | $14.28 | $14.39 | $14.14 | $14.34 | $14.34 | 64,348 |
| 2023-11-20 | $14.45 | $14.50 | $14.19 | $14.34 | $14.34 | 68,882 |
| 2023-11-17 | $14.42 | $14.50 | $14.32 | $14.43 | $14.43 | 50,118 |
| 2023-11-16 | $14.27 | $14.42 | $14.20 | $14.42 | $14.42 | 57,797 |
| 2023-11-15 | $14.16 | $14.17 | $14.06 | $14.14 | $14.14 | 46,033 |
| 2023-11-14 | $14.05 | $14.35 | $13.98 | $14.27 | $14.27 | 91,527 |
| 2023-11-13 | $14.08 | $14.15 | $13.99 | $14.02 | $14.02 | 69,786 |
| 2023-11-10 | $13.80 | $14.15 | $13.80 | $14.14 | $14.14 | 80,343 |
| 2023-11-09 | $13.95 | $13.97 | $13.80 | $13.82 | $13.82 | 55,784 |
| 2023-11-08 | $13.90 | $13.96 | $13.82 | $13.95 | $13.95 | 45,287 |
| 2023-11-07 | $13.67 | $13.88 | $13.65 | $13.82 | $13.82 | 51,256 |
| 2023-11-06 | $13.63 | $13.64 | $13.55 | $13.60 | $13.60 | 56,660 |
| 2023-11-03 | $13.48 | $13.71 | $13.35 | $13.71 | $13.71 | 68,864 |
| 2023-11-02 | $13.06 | $13.47 | $13.06 | $13.34 | $13.34 | 95,009 |
| 2023-11-01 | $12.61 | $12.96 | $12.61 | $12.95 | $12.95 | 51,117 |
| 2023-10-31 | $12.73 | $12.80 | $12.58 | $12.59 | $12.59 | 100,608 |
| 2023-10-30 | $12.55 | $12.63 | $12.50 | $12.63 | $12.63 | 70,272 |
| 2023-10-27 | $12.55 | $12.59 | $12.42 | $12.50 | $12.50 | 80,659 |
| 2023-10-26 | $12.47 | $12.54 | $12.32 | $12.48 | $12.48 | 111,533 |
| 2023-10-25 | $12.64 | $12.65 | $12.37 | $12.42 | $12.42 | 82,854 |
| 2023-10-24 | $12.62 | $12.74 | $12.55 | $12.66 | $12.66 | 55,311 |
| 2023-10-23 | $12.75 | $12.82 | $12.53 | $12.58 | $12.58 | 115,233 |
| 2023-10-20 | $12.84 | $12.95 | $12.68 | $12.79 | $12.79 | 75,431 |
| 2023-10-19 | $12.90 | $12.98 | $12.81 | $12.86 | $12.86 | 66,600 |
| 2023-10-18 | $13.05 | $13.06 | $12.86 | $12.89 | $12.89 | 40,741 |
| 2023-10-17 | $13.24 | $13.30 | $12.95 | $13.02 | $13.02 | 88,645 |
| 2023-10-16 | $13.36 | $13.46 | $13.24 | $13.24 | $13.24 | 47,651 |
| 2023-10-13 | $13.55 | $13.66 | $13.35 | $13.42 | $13.42 | 64,498 |
| 2023-10-12 | $13.57 | $13.64 | $13.33 | $13.46 | $13.46 | 56,239 |
| 2023-10-11 | $13.45 | $13.62 | $13.44 | $13.59 | $13.50 | 61,408 |
| 2023-10-10 | $13.19 | $13.37 | $13.10 | $13.36 | $13.27 | 98,825 |
| 2023-10-09 | $13.35 | $13.35 | $13.15 | $13.19 | $13.10 | 82,138 |
| 2023-10-06 | $13.12 | $13.30 | $13.10 | $13.23 | $13.14 | 88,224 |
| 2023-10-05 | $13.39 | $13.46 | $13.21 | $13.29 | $13.20 | 55,528 |
| 2023-10-04 | $13.53 | $13.68 | $13.34 | $13.42 | $13.33 | 137,170 |
| 2023-10-03 | $13.70 | $13.72 | $13.37 | $13.40 | $13.31 | 81,018 |
| 2023-10-02 | $13.81 | $13.86 | $13.62 | $13.67 | $13.58 | 44,601 |
| 2023-09-29 | $13.73 | $14.08 | $13.64 | $13.72 | $13.72 | 80,184 |
| 2023-09-28 | $13.82 | $13.99 | $13.68 | $13.70 | $13.70 | 97,506 |
| 2023-09-27 | $14.21 | $14.30 | $13.85 | $13.93 | $13.93 | 82,704 |
| 2023-09-26 | $14.37 | $14.45 | $14.15 | $14.23 | $14.23 | 61,897 |
| 2023-09-25 | $14.62 | $14.71 | $14.36 | $14.36 | $14.36 | 47,609 |
| 2023-09-22 | $14.80 | $14.93 | $14.63 | $14.63 | $14.63 | 31,786 |
| 2023-09-21 | $14.99 | $14.99 | $14.75 | $14.77 | $14.77 | 52,288 |
| 2023-09-20 | $14.95 | $15.15 | $14.95 | $15.01 | $15.01 | 46,175 |
| 2023-09-19 | $15.14 | $15.17 | $14.93 | $14.93 | $14.93 | 52,867 |
| 2023-09-18 | $15.27 | $15.34 | $15.16 | $15.16 | $15.16 | 23,996 |
| 2023-09-15 | $15.15 | $15.38 | $15.12 | $15.30 | $15.30 | 29,891 |
| 2023-09-14 | $15.12 | $15.25 | $15.12 | $15.16 | $15.16 | 18,803 |
| 2023-09-13 | $15.25 | $15.30 | $15.22 | $15.23 | $15.14 | 36,742 |
| 2023-09-12 | $15.27 | $15.39 | $15.24 | $15.25 | $15.16 | 26,253 |
| 2023-09-11 | $15.35 | $15.39 | $15.20 | $15.29 | $15.19 | 41,865 |
| 2023-09-08 | $15.22 | $15.40 | $15.22 | $15.33 | $15.24 | 23,397 |
| 2023-09-07 | $15.31 | $15.35 | $15.22 | $15.23 | $15.14 | 37,723 |
| 2023-09-06 | $15.47 | $15.47 | $15.20 | $15.29 | $15.20 | 42,268 |
| 2023-09-05 | $15.48 | $15.48 | $15.35 | $15.35 | $15.26 | 40,346 |
| 2023-09-01 | $15.50 | $15.50 | $15.29 | $15.36 | $15.27 | 43,592 |
| 2023-08-31 | $15.55 | $15.57 | $15.39 | $15.50 | $15.41 | 57,377 |
| 2023-08-30 | $15.43 | $15.50 | $15.27 | $15.48 | $15.39 | 34,397 |
| 2023-08-29 | $15.23 | $15.50 | $15.23 | $15.41 | $15.41 | 36,835 |
| 2023-08-28 | $15.31 | $15.48 | $15.18 | $15.23 | $15.23 | 32,576 |
| 2023-08-25 | $15.21 | $15.46 | $15.18 | $15.18 | $15.18 | 53,382 |
| 2023-08-24 | $15.11 | $15.24 | $15.09 | $15.20 | $15.20 | 21,610 |
| 2023-08-23 | $15.09 | $15.25 | $15.09 | $15.15 | $15.15 | 19,768 |
| 2023-08-22 | $15.21 | $15.22 | $15.05 | $15.08 | $15.08 | 20,362 |
| 2023-08-21 | $15.17 | $15.29 | $15.12 | $15.16 | $15.16 | 29,836 |
| 2023-08-18 | $15.11 | $15.34 | $15.11 | $15.22 | $15.22 | 27,852 |
| 2023-08-17 | $15.22 | $15.29 | $15.14 | $15.15 | $15.15 | 29,009 |
| 2023-08-16 | $15.15 | $15.36 | $15.15 | $15.19 | $15.19 | 26,099 |
| 2023-08-15 | $15.32 | $15.32 | $15.11 | $15.11 | $15.11 | 31,957 |
| 2023-08-14 | $15.25 | $15.38 | $15.04 | $15.38 | $15.38 | 34,074 |
| 2023-08-11 | $15.21 | $15.30 | $15.18 | $15.21 | $15.12 | 27,195 |
| 2023-08-10 | $15.23 | $15.36 | $15.20 | $15.21 | $15.12 | 31,405 |
| 2023-08-09 | $15.26 | $15.34 | $15.09 | $15.13 | $15.04 | 58,213 |
| 2023-08-08 | $15.31 | $15.47 | $15.21 | $15.21 | $15.12 | 41,413 |
| 2023-08-07 | $15.43 | $15.58 | $15.26 | $15.31 | $15.22 | 44,664 |
| 2023-08-04 | $15.30 | $15.67 | $15.25 | $15.42 | $15.42 | 56,124 |
| 2023-08-03 | $15.61 | $15.69 | $15.44 | $15.44 | $15.44 | 41,150 |
| 2023-08-02 | $15.75 | $15.79 | $15.42 | $15.64 | $15.64 | 92,062 |
| 2023-08-01 | $15.78 | $15.85 | $15.68 | $15.78 | $15.78 | 38,012 |
| 2023-07-31 | $15.65 | $15.85 | $15.45 | $15.85 | $15.85 | 98,896 |
| 2023-07-28 | $15.45 | $15.60 | $15.42 | $15.60 | $15.60 | 49,808 |
| 2023-07-27 | $15.38 | $15.49 | $15.26 | $15.43 | $15.43 | 42,168 |
| 2023-07-26 | $15.46 | $15.46 | $15.30 | $15.39 | $15.39 | 66,291 |
| 2023-07-25 | $15.34 | $15.50 | $15.34 | $15.46 | $15.46 | 26,468 |
| 2023-07-24 | $15.50 | $15.50 | $15.19 | $15.39 | $15.39 | 50,468 |
| 2023-07-21 | $15.40 | $15.48 | $15.35 | $15.43 | $15.43 | 28,022 |
| 2023-07-20 | $15.19 | $15.35 | $15.10 | $15.31 | $15.31 | 46,742 |
| 2023-07-19 | $15.12 | $15.32 | $15.04 | $15.23 | $15.23 | 62,871 |
| 2023-07-18 | $15.07 | $15.33 | $15.03 | $15.12 | $15.12 | 72,317 |
| 2023-07-17 | $15.11 | $15.17 | $15.05 | $15.10 | $15.10 | 52,938 |
| 2023-07-14 | $15.13 | $15.16 | $15.00 | $15.05 | $15.05 | 30,099 |
| 2023-07-13 | $15.30 | $15.30 | $15.12 | $15.18 | $15.18 | 44,358 |
| 2023-07-12 | $15.22 | $15.46 | $15.22 | $15.36 | $15.27 | 31,528 |
| 2023-07-11 | $15.25 | $15.39 | $15.10 | $15.18 | $15.09 | 97,221 |
| 2023-07-10 | $15.50 | $15.70 | $15.21 | $15.22 | $15.13 | 64,218 |
| 2023-07-07 | $15.34 | $15.50 | $15.06 | $15.50 | $15.41 | 27,846 |
| 2023-07-06 | $15.31 | $15.32 | $15.16 | $15.32 | $15.23 | 31,035 |
| 2023-07-05 | $15.32 | $15.42 | $15.28 | $15.34 | $15.25 | 19,614 |
| 2023-07-03 | $15.16 | $15.34 | $15.16 | $15.26 | $15.26 | 13,264 |
| 2023-06-30 | $15.09 | $15.37 | $15.00 | $15.14 | $15.14 | 73,398 |
| 2023-06-29 | $15.48 | $15.49 | $14.92 | $14.99 | $14.99 | 75,661 |
| 2023-06-28 | $15.23 | $15.70 | $15.15 | $15.56 | $15.56 | 39,369 |
| 2023-06-27 | $15.20 | $15.25 | $15.11 | $15.18 | $15.18 | 15,707 |
| 2023-06-26 | $14.98 | $15.37 | $14.98 | $15.20 | $15.20 | 61,078 |
| 2023-06-23 | $14.88 | $15.05 | $14.85 | $14.97 | $14.97 | 35,466 |
| 2023-06-22 | $14.70 | $14.95 | $14.62 | $14.75 | $14.75 | 58,564 |
| 2023-06-21 | $14.70 | $14.84 | $14.60 | $14.70 | $14.70 | 64,419 |
| 2023-06-20 | $14.65 | $14.80 | $14.51 | $14.69 | $14.69 | 60,130 |
| 2023-06-16 | $14.85 | $14.85 | $14.61 | $14.67 | $14.67 | 71,801 |
| 2023-06-15 | $14.96 | $15.06 | $14.75 | $14.80 | $14.80 | 71,002 |
| 2023-06-14 | $14.79 | $15.07 | $14.73 | $14.91 | $14.91 | 78,949 |
| 2023-06-13 | $14.96 | $15.14 | $14.77 | $14.82 | $14.73 | 70,001 |
| 2023-06-12 | $15.05 | $15.20 | $14.89 | $14.93 | $14.84 | 74,115 |
| 2023-06-09 | $15.24 | $15.26 | $14.93 | $15.09 | $15.00 | 53,142 |
| 2023-06-08 | $15.53 | $15.58 | $15.11 | $15.26 | $15.17 | 75,654 |
| 2023-06-07 | $15.57 | $15.75 | $15.28 | $15.40 | $15.31 | 27,612 |
| 2023-06-06 | $15.55 | $15.75 | $15.36 | $15.53 | $15.44 | 29,860 |
| 2023-06-05 | $15.59 | $15.77 | $15.37 | $15.55 | $15.46 | 12,846 |
| 2023-06-02 | $15.50 | $15.59 | $15.21 | $15.51 | $15.42 | 31,174 |
| 2023-06-01 | $15.15 | $15.47 | $15.10 | $15.44 | $15.35 | 20,595 |
| 2023-05-31 | $15.38 | $15.50 | $15.05 | $15.08 | $14.99 | 44,153 |
| 2023-05-30 | $14.92 | $15.54 | $14.92 | $15.07 | $14.98 | 44,515 |
| 2023-05-26 | $15.00 | $15.15 | $14.83 | $14.90 | $14.81 | 19,352 |
| 2023-05-25 | $14.83 | $14.99 | $14.76 | $14.98 | $14.89 | 38,368 |
| 2023-05-24 | $15.09 | $15.10 | $14.70 | $14.75 | $14.66 | 59,885 |
| 2023-05-23 | $15.17 | $15.17 | $15.05 | $15.05 | $14.96 | 19,571 |
| 2023-05-22 | $15.09 | $15.15 | $15.05 | $15.10 | $15.01 | 18,834 |
| 2023-05-19 | $15.18 | $15.18 | $15.01 | $15.11 | $15.02 | 11,579 |
| 2023-05-18 | $15.20 | $15.36 | $15.00 | $15.10 | $15.01 | 26,961 |
| 2023-05-17 | $15.36 | $15.45 | $15.20 | $15.26 | $15.16 | 23,095 |
| 2023-05-16 | $15.35 | $15.45 | $15.31 | $15.36 | $15.27 | 14,815 |
| 2023-05-15 | $15.48 | $15.53 | $15.30 | $15.38 | $15.29 | 12,200 |
| 2023-05-12 | $15.65 | $15.65 | $15.32 | $15.45 | $15.36 | 28,884 |
| 2023-05-11 | $15.71 | $15.79 | $15.52 | $15.55 | $15.36 | 23,202 |
| 2023-05-10 | $15.94 | $16.00 | $15.71 | $15.71 | $15.52 | 41,224 |
| 2023-05-09 | $16.00 | $16.00 | $15.80 | $15.93 | $15.74 | 27,127 |
| 2023-05-08 | $15.88 | $16.10 | $15.79 | $15.95 | $15.76 | 47,396 |
| 2023-05-05 | $15.89 | $15.89 | $15.69 | $15.76 | $15.76 | 21,220 |
| 2023-05-04 | $15.65 | $15.89 | $15.50 | $15.89 | $15.89 | 42,222 |
| 2023-05-03 | $15.36 | $15.80 | $15.33 | $15.67 | $15.67 | 46,171 |
| 2023-05-02 | $15.60 | $15.60 | $15.46 | $15.49 | $15.49 | 22,299 |
| 2023-05-01 | $15.68 | $15.69 | $15.55 | $15.60 | $15.60 | 61,068 |
| 2023-04-28 | $15.65 | $15.90 | $15.49 | $15.70 | $15.70 | 83,776 |
| 2023-04-27 | $15.44 | $15.65 | $15.40 | $15.55 | $15.55 | 39,072 |
| 2023-04-26 | $15.25 | $15.47 | $15.03 | $15.33 | $15.33 | 36,328 |
| 2023-04-25 | $15.15 | $15.24 | $15.00 | $15.19 | $15.19 | 29,662 |
| 2023-04-24 | $15.20 | $15.25 | $15.14 | $15.21 | $15.21 | 17,726 |
| 2023-04-21 | $15.40 | $15.41 | $15.12 | $15.14 | $15.14 | 28,141 |
| 2023-04-20 | $15.34 | $15.34 | $15.21 | $15.32 | $15.32 | 20,196 |
| 2023-04-19 | $15.31 | $15.51 | $15.12 | $15.34 | $15.34 | 36,800 |
| 2023-04-18 | $15.34 | $15.43 | $15.12 | $15.30 | $15.30 | 21,255 |
| 2023-04-17 | $15.29 | $15.39 | $15.24 | $15.31 | $15.31 | 11,912 |
| 2023-04-14 | $15.10 | $15.29 | $14.97 | $15.20 | $15.20 | 64,202 |
| 2023-04-13 | $15.19 | $15.44 | $15.12 | $15.12 | $15.12 | 34,506 |
| 2023-04-12 | $15.26 | $15.45 | $15.12 | $15.35 | $15.26 | 33,027 |
| 2023-04-11 | $15.00 | $15.24 | $14.98 | $15.23 | $15.14 | 57,835 |
| 2023-04-10 | $15.13 | $15.17 | $14.97 | $15.06 | $14.97 | 46,134 |
| 2023-04-06 | $15.10 | $15.23 | $15.00 | $15.17 | $15.17 | 56,990 |
| 2023-04-05 | $15.05 | $15.20 | $14.96 | $15.16 | $15.16 | 38,044 |
| 2023-04-04 | $15.05 | $15.14 | $14.86 | $15.03 | $15.03 | 46,201 |
| 2023-04-03 | $15.07 | $15.10 | $15.00 | $15.01 | $15.01 | 27,747 |
| 2023-03-31 | $15.00 | $15.07 | $14.81 | $15.07 | $15.07 | 37,333 |
| 2023-03-30 | $14.86 | $14.87 | $14.60 | $14.85 | $14.85 | 95,352 |
| 2023-03-29 | $15.11 | $15.11 | $14.81 | $14.81 | $14.81 | 68,254 |
| 2023-03-28 | $15.10 | $15.34 | $14.94 | $15.07 | $15.07 | 69,371 |
| 2023-03-27 | $15.16 | $15.25 | $14.96 | $15.06 | $15.06 | 35,930 |
| 2023-03-24 | $15.10 | $15.17 | $14.79 | $15.07 | $15.07 | 18,009 |
| 2023-03-23 | $15.11 | $15.18 | $15.01 | $15.18 | $15.18 | 24,209 |
| 2023-03-22 | $15.18 | $15.18 | $14.94 | $15.00 | $15.00 | 25,444 |
| 2023-03-21 | $15.32 | $15.32 | $15.10 | $15.10 | $15.10 | 29,117 |
| 2023-03-20 | $15.25 | $15.92 | $15.10 | $15.30 | $15.30 | 23,355 |
| 2023-03-17 | $15.36 | $15.36 | $15.16 | $15.22 | $15.22 | 24,808 |
| 2023-03-16 | $15.25 | $15.47 | $15.12 | $15.36 | $15.36 | 22,911 |
| 2023-03-15 | $15.26 | $15.29 | $15.02 | $15.07 | $15.07 | 34,130 |
| 2023-03-14 | $15.54 | $15.54 | $15.20 | $15.29 | $15.29 | 26,436 |
| 2023-03-13 | $15.45 | $15.47 | $15.28 | $15.39 | $15.30 | 32,817 |
| 2023-03-10 | $15.49 | $15.50 | $15.35 | $15.47 | $15.38 | 17,491 |
| 2023-03-09 | $15.25 | $15.63 | $15.25 | $15.52 | $15.43 | 29,256 |
| 2023-03-08 | $15.28 | $15.35 | $15.22 | $15.27 | $15.18 | 20,533 |
| 2023-03-07 | $15.35 | $15.38 | $15.26 | $15.26 | $15.17 | 18,161 |
| 2023-03-06 | $15.30 | $15.48 | $15.29 | $15.37 | $15.28 | 42,765 |
| 2023-03-03 | $15.67 | $15.67 | $15.24 | $15.28 | $15.19 | 32,919 |
| 2023-03-02 | $15.37 | $15.42 | $15.25 | $15.29 | $15.20 | 31,493 |
| 2023-03-01 | $15.59 | $15.64 | $15.33 | $15.34 | $15.34 | 62,556 |
| 2023-02-28 | $15.63 | $15.70 | $15.47 | $15.54 | $15.54 | 39,370 |
| 2023-02-27 | $15.30 | $15.60 | $15.30 | $15.43 | $15.43 | 19,130 |
| 2023-02-24 | $15.35 | $15.41 | $15.21 | $15.33 | $15.33 | 24,128 |
| 2023-02-23 | $15.27 | $15.42 | $15.21 | $15.32 | $15.32 | 34,362 |
| 2023-02-22 | $15.31 | $15.38 | $15.23 | $15.29 | $15.29 | 52,828 |
| 2023-02-21 | $15.39 | $15.61 | $15.31 | $15.31 | $15.31 | 28,108 |
| 2023-02-17 | $15.61 | $15.64 | $15.35 | $15.56 | $15.56 | 29,513 |
| 2023-02-16 | $15.85 | $15.98 | $15.50 | $15.62 | $15.62 | 42,739 |
| 2023-02-15 | $15.90 | $15.95 | $15.71 | $15.76 | $15.76 | 49,630 |
| 2023-02-14 | $15.98 | $16.22 | $15.90 | $15.90 | $15.90 | 63,943 |
| 2023-02-13 | $16.40 | $16.70 | $16.00 | $16.04 | $15.95 | 67,218 |
| 2023-02-10 | $16.50 | $16.50 | $16.09 | $16.33 | $16.24 | 54,685 |
| 2023-02-09 | $16.28 | $16.65 | $16.28 | $16.36 | $16.27 | 26,655 |
| 2023-02-08 | $16.38 | $16.85 | $16.18 | $16.25 | $16.16 | 57,910 |
| 2023-02-07 | $16.25 | $16.76 | $16.13 | $16.37 | $16.28 | 60,164 |
| 2023-02-06 | $16.34 | $16.51 | $16.09 | $16.27 | $16.18 | 42,324 |
| 2023-02-03 | $16.40 | $16.58 | $16.29 | $16.40 | $16.31 | 66,391 |
| 2023-02-02 | $16.26 | $16.68 | $16.23 | $16.28 | $16.19 | 105,253 |
| 2023-02-01 | $16.39 | $16.53 | $16.16 | $16.31 | $16.22 | 95,048 |
| 2023-01-31 | $16.00 | $16.38 | $15.90 | $16.32 | $16.23 | 86,344 |
| 2023-01-30 | $15.90 | $16.00 | $15.80 | $15.90 | $15.81 | 58,041 |
| 2023-01-27 | $15.73 | $15.89 | $15.65 | $15.82 | $15.82 | 101,957 |
| 2023-01-26 | $15.70 | $15.81 | $15.56 | $15.66 | $15.66 | 62,656 |
| 2023-01-25 | $15.64 | $15.78 | $15.56 | $15.70 | $15.70 | 23,717 |
| 2023-01-24 | $15.77 | $15.98 | $15.55 | $15.66 | $15.66 | 130,573 |
| 2023-01-23 | $15.67 | $16.00 | $15.67 | $15.72 | $15.72 | 59,809 |
| 2023-01-20 | $15.55 | $15.87 | $15.55 | $15.67 | $15.67 | 44,258 |
| 2023-01-19 | $15.65 | $15.70 | $15.46 | $15.60 | $15.60 | 114,699 |
| 2023-01-18 | $15.51 | $15.72 | $15.43 | $15.57 | $15.57 | 75,745 |
| 2023-01-17 | $15.45 | $15.66 | $15.36 | $15.49 | $15.49 | 74,463 |
| 2023-01-13 | $15.39 | $15.74 | $15.19 | $15.40 | $15.40 | 91,567 |
| 2023-01-12 | $15.52 | $15.64 | $15.31 | $15.43 | $15.43 | 74,358 |
| 2023-01-11 | $15.46 | $15.68 | $15.43 | $15.52 | $15.43 | 76,081 |
| 2023-01-10 | $15.28 | $15.47 | $15.13 | $15.40 | $15.31 | 52,342 |
| 2023-01-09 | $15.19 | $15.41 | $15.10 | $15.36 | $15.27 | 97,210 |
| 2023-01-06 | $15.00 | $15.38 | $14.93 | $15.17 | $15.08 | 94,578 |
| 2023-01-05 | $15.03 | $15.07 | $14.90 | $15.00 | $14.91 | 49,332 |
| 2023-01-04 | $14.96 | $15.14 | $14.96 | $15.10 | $15.01 | 61,281 |
| 2023-01-03 | $14.62 | $14.92 | $14.52 | $14.92 | $14.83 | 65,736 |
| 2022-12-30 | $14.44 | $14.68 | $14.27 | $14.40 | $14.32 | 298,481 |
| 2022-12-29 | $14.56 | $14.88 | $14.35 | $14.41 | $14.33 | 278,067 |
| 2022-12-28 | $14.70 | $14.97 | $14.50 | $14.62 | $14.53 | 149,429 |
| 2022-12-27 | $14.65 | $15.41 | $14.65 | $14.78 | $14.69 | 180,837 |
| 2022-12-23 | $14.67 | $14.86 | $14.59 | $14.73 | $14.73 | 89,453 |
| 2022-12-22 | $14.53 | $14.69 | $14.45 | $14.63 | $14.63 | 88,688 |
| 2022-12-21 | $14.75 | $14.90 | $14.55 | $14.58 | $14.58 | 75,877 |
| 2022-12-20 | $14.78 | $14.95 | $14.71 | $14.72 | $14.72 | 47,698 |
| 2022-12-19 | $15.18 | $15.20 | $14.82 | $14.94 | $14.94 | 99,692 |
| 2022-12-16 | $15.20 | $15.25 | $14.95 | $15.19 | $15.19 | 109,985 |
| 2022-12-15 | $15.25 | $15.52 | $15.18 | $15.38 | $15.38 | 126,378 |
| 2022-12-14 | $15.24 | $15.27 | $14.85 | $15.25 | $15.25 | 114,666 |
| 2022-12-13 | $15.09 | $15.27 | $15.03 | $15.26 | $15.17 | 152,708 |
| 2022-12-12 | $15.01 | $15.07 | $14.91 | $15.00 | $14.91 | 117,490 |
| 2022-12-09 | $14.84 | $15.06 | $14.84 | $14.93 | $14.84 | 82,013 |
| 2022-12-08 | $15.08 | $15.08 | $14.78 | $14.84 | $14.75 | 49,508 |
| 2022-12-07 | $14.99 | $15.14 | $14.90 | $15.06 | $14.97 | 130,168 |
| 2022-12-06 | $14.96 | $15.09 | $14.85 | $14.92 | $14.83 | 66,564 |
| 2022-12-05 | $15.18 | $15.40 | $14.88 | $14.93 | $14.84 | 84,941 |
| 2022-12-02 | $15.60 | $15.62 | $15.19 | $15.23 | $15.14 | 97,168 |
| 2022-12-01 | $15.53 | $15.79 | $15.39 | $15.74 | $15.64 | 54,229 |
| 2022-11-30 | $15.24 | $15.57 | $15.18 | $15.53 | $15.44 | 46,648 |
| 2022-11-29 | $15.30 | $15.38 | $15.10 | $15.18 | $15.09 | 49,280 |
| 2022-11-28 | $15.47 | $15.50 | $15.15 | $15.28 | $15.19 | 110,135 |
| 2022-11-25 | $15.33 | $15.56 | $15.25 | $15.30 | $15.21 | 30,725 |
| 2022-11-23 | $15.12 | $15.54 | $14.90 | $15.41 | $15.32 | 88,092 |
| 2022-11-22 | $14.98 | $15.21 | $14.78 | $15.15 | $15.06 | 73,686 |
| 2022-11-21 | $14.69 | $14.98 | $14.64 | $14.89 | $14.80 | 52,753 |
| 2022-11-18 | $14.47 | $14.68 | $14.41 | $14.68 | $14.59 | 70,272 |
| 2022-11-17 | $14.32 | $14.54 | $14.32 | $14.43 | $14.34 | 54,575 |
| 2022-11-16 | $14.22 | $14.55 | $14.22 | $14.47 | $14.38 | 57,192 |
| 2022-11-15 | $14.23 | $14.40 | $14.13 | $14.25 | $14.16 | 98,248 |
| 2022-11-14 | $14.38 | $14.38 | $14.13 | $14.21 | $14.12 | 46,355 |
| 2022-11-11 | $14.29 | $14.50 | $14.19 | $14.39 | $14.21 | 56,530 |
| 2022-11-10 | $14.06 | $14.32 | $13.87 | $14.32 | $14.14 | 78,967 |
| 2022-11-09 | $13.96 | $13.97 | $13.71 | $13.91 | $13.74 | 76,972 |
| 2022-11-08 | $13.87 | $14.16 | $13.78 | $13.98 | $13.81 | 72,324 |
| 2022-11-07 | $13.89 | $14.10 | $13.59 | $13.95 | $13.78 | 93,441 |
| 2022-11-04 | $13.70 | $13.96 | $13.69 | $13.89 | $13.72 | 40,708 |
| 2022-11-03 | $13.85 | $13.89 | $13.57 | $13.70 | $13.53 | 73,601 |
| 2022-11-02 | $13.59 | $13.93 | $13.58 | $13.85 | $13.68 | 83,210 |
| 2022-11-01 | $13.66 | $13.80 | $13.43 | $13.56 | $13.39 | 68,287 |
| 2022-10-31 | $13.75 | $13.78 | $13.55 | $13.61 | $13.44 | 92,820 |
| 2022-10-28 | $13.60 | $13.70 | $13.44 | $13.70 | $13.70 | 46,997 |
| 2022-10-27 | $13.56 | $13.73 | $13.45 | $13.62 | $13.62 | 97,698 |
| 2022-10-26 | $13.50 | $13.60 | $13.43 | $13.50 | $13.50 | 153,739 |
| 2022-10-25 | $13.77 | $13.88 | $13.50 | $13.54 | $13.54 | 104,270 |
| 2022-10-24 | $13.76 | $13.94 | $13.67 | $13.73 | $13.73 | 61,301 |
| 2022-10-21 | $13.88 | $14.07 | $13.65 | $13.76 | $13.76 | 193,323 |
| 2022-10-20 | $14.06 | $14.13 | $13.99 | $14.05 | $14.05 | 39,099 |
| 2022-10-19 | $14.07 | $14.20 | $13.91 | $14.09 | $14.09 | 58,825 |
| 2022-10-18 | $14.23 | $14.28 | $14.05 | $14.07 | $14.07 | 97,107 |
| 2022-10-17 | $14.31 | $14.45 | $14.10 | $14.14 | $14.14 | 64,329 |
| 2022-10-14 | $14.47 | $14.57 | $14.19 | $14.25 | $14.25 | 68,903 |
| 2022-10-13 | $14.60 | $14.84 | $14.43 | $14.50 | $14.50 | 44,143 |
| 2022-10-12 | $14.80 | $15.17 | $14.66 | $14.83 | $14.83 | 12,513 |
| 2022-10-11 | $14.70 | $15.38 | $14.65 | $14.67 | $14.67 | 43,133 |
| 2022-10-10 | $14.83 | $15.36 | $14.70 | $14.70 | $14.70 | 30,517 |
| 2022-10-07 | $14.79 | $14.97 | $14.65 | $14.76 | $14.76 | 28,208 |
| 2022-10-06 | $15.06 | $15.14 | $14.77 | $14.81 | $14.81 | 25,213 |
| 2022-10-05 | $15.24 | $15.30 | $14.72 | $15.01 | $15.01 | 39,142 |
| 2022-10-04 | $15.37 | $15.85 | $15.17 | $15.27 | $15.27 | 71,795 |
| 2022-10-03 | $14.62 | $15.39 | $14.62 | $15.36 | $15.36 | 60,601 |
| 2022-09-30 | $14.66 | $14.75 | $14.50 | $14.62 | $14.62 | 55,547 |
| 2022-09-29 | $14.62 | $14.80 | $14.51 | $14.73 | $14.73 | 44,332 |
| 2022-09-28 | $14.61 | $15.15 | $14.61 | $14.62 | $14.62 | 60,069 |
| 2022-09-27 | $14.24 | $14.82 | $14.18 | $14.45 | $14.45 | 57,329 |
| 2022-09-26 | $14.39 | $14.68 | $14.22 | $14.30 | $14.30 | 96,706 |
| 2022-09-23 | $14.58 | $14.80 | $14.49 | $14.49 | $14.49 | 43,718 |
| 2022-09-22 | $14.69 | $14.99 | $14.55 | $14.72 | $14.72 | 36,946 |
| 2022-09-21 | $14.99 | $15.29 | $14.73 | $14.75 | $14.75 | 38,431 |
| 2022-09-20 | $15.04 | $15.16 | $14.96 | $14.96 | $14.96 | 23,145 |
| 2022-09-19 | $15.02 | $15.19 | $15.02 | $15.07 | $15.07 | 37,873 |
| 2022-09-16 | $15.50 | $15.65 | $15.03 | $15.07 | $15.07 | 18,860 |
| 2022-09-15 | $15.60 | $15.68 | $15.30 | $15.40 | $15.40 | 24,948 |
| 2022-09-14 | $15.49 | $15.79 | $15.49 | $15.70 | $15.61 | 24,829 |
| 2022-09-13 | $15.53 | $15.57 | $15.51 | $15.54 | $15.45 | 19,309 |
| 2022-09-12 | $15.71 | $15.80 | $15.51 | $15.62 | $15.62 | 16,623 |
| 2022-09-09 | $15.57 | $15.80 | $15.57 | $15.80 | $15.80 | 21,450 |
| 2022-09-08 | $15.65 | $15.78 | $15.42 | $15.65 | $15.65 | 22,354 |
| 2022-09-07 | $15.89 | $15.94 | $15.53 | $15.69 | $15.69 | 16,923 |
| 2022-09-06 | $15.80 | $15.88 | $15.54 | $15.57 | $15.57 | 16,872 |
| 2022-09-02 | $15.99 | $15.99 | $15.71 | $15.74 | $15.74 | 25,679 |
| 2022-09-01 | $16.00 | $16.00 | $15.85 | $15.92 | $15.92 | 47,919 |
| 2022-08-31 | $16.25 | $16.28 | $15.95 | $16.05 | $16.05 | 41,352 |
| 2022-08-30 | $16.34 | $16.34 | $15.92 | $16.02 | $16.02 | 17,330 |
| 2022-08-29 | $15.93 | $16.22 | $15.92 | $16.10 | $16.10 | 21,902 |
| 2022-08-26 | $16.15 | $16.25 | $15.94 | $16.01 | $16.01 | 36,467 |
| 2022-08-25 | $16.15 | $16.35 | $16.14 | $16.14 | $16.14 | 35,163 |
| 2022-08-24 | $16.21 | $16.45 | $16.03 | $16.25 | $16.25 | 29,369 |
| 2022-08-23 | $16.25 | $16.59 | $16.11 | $16.35 | $16.35 | 17,407 |
| 2022-08-22 | $16.27 | $16.36 | $16.07 | $16.28 | $16.28 | 29,362 |
| 2022-08-19 | $16.62 | $16.62 | $16.38 | $16.43 | $16.43 | 13,250 |
| 2022-08-18 | $16.77 | $16.78 | $16.61 | $16.70 | $16.70 | 6,697 |
| 2022-08-17 | $16.75 | $16.90 | $16.60 | $16.74 | $16.74 | 29,000 |
| 2022-08-16 | $16.95 | $17.00 | $16.70 | $16.84 | $16.84 | 35,202 |
| 2022-08-15 | $17.04 | $17.04 | $16.70 | $17.04 | $16.95 | 33,980 |
| 2022-08-12 | $16.91 | $17.05 | $16.91 | $16.98 | $16.89 | 12,227 |
| 2022-08-11 | $16.90 | $17.00 | $16.80 | $16.97 | $16.88 | 26,863 |
| 2022-08-10 | $16.90 | $17.11 | $16.80 | $16.98 | $16.89 | 19,516 |
| 2022-08-09 | $16.76 | $16.89 | $16.68 | $16.89 | $16.80 | 26,771 |
| 2022-08-08 | $16.79 | $16.83 | $16.61 | $16.80 | $16.71 | 34,568 |
| 2022-08-05 | $16.60 | $16.73 | $16.49 | $16.73 | $16.64 | 12,928 |
| 2022-08-04 | $16.68 | $16.74 | $16.49 | $16.74 | $16.65 | 22,697 |
| 2022-08-03 | $16.61 | $16.74 | $16.54 | $16.61 | $16.52 | 41,187 |
| 2022-08-02 | $16.60 | $16.65 | $16.48 | $16.55 | $16.46 | 67,352 |
| 2022-08-01 | $16.40 | $16.59 | $16.33 | $16.50 | $16.41 | 36,720 |
| 2022-07-29 | $16.49 | $16.65 | $16.32 | $16.45 | $16.36 | 48,384 |
| 2022-07-28 | $16.14 | $16.37 | $16.14 | $16.37 | $16.28 | 45,137 |
| 2022-07-27 | $16.38 | $16.46 | $16.07 | $16.11 | $16.02 | 28,175 |
| 2022-07-26 | $16.32 | $16.51 | $16.20 | $16.28 | $16.19 | 26,676 |
| 2022-07-25 | $16.42 | $16.74 | $16.33 | $16.38 | $16.29 | 66,958 |
| 2022-07-22 | $16.39 | $16.54 | $16.39 | $16.42 | $16.33 | 25,014 |
| 2022-07-21 | $16.35 | $16.46 | $16.25 | $16.46 | $16.37 | 27,146 |
| 2022-07-20 | $16.25 | $16.45 | $16.12 | $16.40 | $16.31 | 39,933 |
| 2022-07-19 | $16.13 | $16.48 | $16.00 | $16.25 | $16.16 | 53,310 |
| 2022-07-18 | $16.10 | $16.54 | $16.01 | $16.11 | $16.02 | 41,099 |
| 2022-07-15 | $16.40 | $16.65 | $16.03 | $16.16 | $16.07 | 53,561 |
| 2022-07-14 | $16.35 | $16.54 | $16.28 | $16.32 | $16.23 | 17,861 |
| 2022-07-13 | $16.57 | $16.75 | $16.53 | $16.55 | $16.37 | 18,276 |
| 2022-07-12 | $16.65 | $16.74 | $16.56 | $16.60 | $16.42 | 25,861 |
| 2022-07-11 | $16.40 | $16.82 | $16.36 | $16.68 | $16.49 | 41,547 |
| 2022-07-08 | $16.17 | $16.56 | $16.17 | $16.38 | $16.20 | 31,955 |
| 2022-07-07 | $16.27 | $16.72 | $16.21 | $16.28 | $16.10 | 56,340 |
| 2022-07-06 | $16.61 | $16.63 | $16.07 | $16.38 | $16.20 | 63,847 |
| 2022-07-05 | $16.31 | $16.66 | $15.87 | $16.36 | $16.18 | 53,735 |
| 2022-07-01 | $15.77 | $16.54 | $15.75 | $16.46 | $16.28 | 72,996 |
| 2022-06-30 | $15.50 | $15.84 | $15.50 | $15.80 | $15.62 | 134,580 |
| 2022-06-29 | $15.25 | $15.49 | $15.20 | $15.46 | $15.29 | 61,150 |
| 2022-06-28 | $15.29 | $15.42 | $15.16 | $15.30 | $15.13 | 67,398 |
| 2022-06-27 | $15.18 | $15.36 | $15.08 | $15.29 | $15.12 | 29,097 |
| 2022-06-24 | $15.26 | $15.31 | $15.01 | $15.26 | $15.09 | 82,078 |
| 2022-06-23 | $15.17 | $15.28 | $15.10 | $15.16 | $14.99 | 34,735 |
| 2022-06-22 | $14.84 | $15.15 | $14.83 | $15.07 | $14.90 | 63,826 |
| 2022-06-21 | $15.03 | $15.19 | $14.76 | $14.80 | $14.64 | 34,974 |
| 2022-06-17 | $15.06 | $15.14 | $14.77 | $15.05 | $14.88 | 110,372 |
| 2022-06-16 | $15.07 | $15.12 | $14.73 | $14.87 | $14.70 | 98,379 |
| 2022-06-15 | $15.50 | $15.57 | $15.05 | $15.36 | $15.19 | 117,856 |
| 2022-06-14 | $16.25 | $16.25 | $15.36 | $15.43 | $15.17 | 81,198 |
| 2022-06-13 | $16.36 | $16.59 | $16.10 | $16.15 | $15.87 | 120,106 |
| 2022-06-10 | $16.86 | $16.89 | $16.55 | $16.78 | $16.49 | 65,421 |
| 2022-06-09 | $17.12 | $17.20 | $16.89 | $16.94 | $16.65 | 37,014 |
| 2022-06-08 | $17.08 | $17.32 | $16.98 | $17.15 | $16.85 | 55,102 |
| 2022-06-07 | $16.90 | $17.14 | $16.85 | $17.03 | $16.74 | 59,110 |
| 2022-06-06 | $17.05 | $17.19 | $16.95 | $17.00 | $16.71 | 33,438 |
| 2022-06-03 | $16.95 | $17.14 | $16.75 | $16.92 | $16.63 | 60,723 |
| 2022-06-02 | $16.71 | $17.10 | $16.71 | $17.01 | $16.72 | 83,277 |
| 2022-06-01 | $16.72 | $16.88 | $16.70 | $16.78 | $16.49 | 74,386 |
| 2022-05-31 | $16.49 | $16.90 | $16.32 | $16.77 | $16.48 | 84,409 |
| 2022-05-27 | $15.76 | $16.42 | $15.76 | $16.36 | $16.08 | 188,469 |
| 2022-05-26 | $15.33 | $15.68 | $15.33 | $15.58 | $15.31 | 127,707 |
| 2022-05-25 | $15.05 | $15.34 | $15.00 | $15.29 | $15.03 | 111,416 |
| 2022-05-24 | $15.14 | $15.26 | $14.85 | $15.02 | $14.76 | 120,765 |
| 2022-05-23 | $14.84 | $15.16 | $14.76 | $15.06 | $14.80 | 57,938 |
| 2022-05-20 | $14.85 | $14.99 | $14.70 | $14.87 | $14.62 | 66,072 |
| 2022-05-19 | $14.95 | $14.95 | $14.63 | $14.88 | $14.63 | 93,362 |
| 2022-05-18 | $15.12 | $15.12 | $14.80 | $14.93 | $14.68 | 31,613 |
| 2022-05-17 | $15.20 | $15.20 | $15.02 | $15.17 | $14.91 | 45,027 |
| 2022-05-16 | $15.41 | $15.41 | $15.12 | $15.28 | $15.02 | 41,915 |
| 2022-05-13 | $15.24 | $15.50 | $15.05 | $15.49 | $15.23 | 109,722 |
| 2022-05-12 | $15.50 | $15.50 | $15.10 | $15.22 | $14.96 | 71,218 |
| 2022-05-11 | $15.25 | $15.60 | $15.25 | $15.42 | $15.06 | 53,243 |
| 2022-05-10 | $15.53 | $15.54 | $15.25 | $15.31 | $14.96 | 63,264 |
| 2022-05-09 | $15.37 | $15.62 | $15.37 | $15.48 | $15.12 | 78,513 |
| 2022-05-06 | $15.60 | $15.77 | $15.46 | $15.57 | $15.21 | 88,296 |
| 2022-05-05 | $15.89 | $15.92 | $15.61 | $15.65 | $15.29 | 24,403 |
| 2022-05-04 | $15.88 | $15.94 | $15.56 | $15.94 | $15.57 | 81,162 |
| 2022-05-03 | $15.85 | $15.93 | $15.73 | $15.76 | $15.40 | 57,598 |
| 2022-05-02 | $16.02 | $16.29 | $15.77 | $15.78 | $15.42 | 41,907 |
| 2022-04-29 | $16.28 | $16.28 | $15.99 | $16.02 | $15.65 | 53,651 |
| 2022-04-28 | $16.20 | $16.40 | $16.06 | $16.27 | $15.90 | 31,327 |
| 2022-04-27 | $16.31 | $16.40 | $16.17 | $16.19 | $15.82 | 63,205 |
| 2022-04-26 | $16.55 | $16.75 | $16.25 | $16.25 | $15.88 | 54,563 |
| 2022-04-25 | $16.39 | $16.53 | $16.26 | $16.53 | $16.15 | 41,235 |
| 2022-04-22 | $16.45 | $16.72 | $16.35 | $16.35 | $15.97 | 36,344 |
| 2022-04-21 | $16.96 | $16.96 | $16.30 | $16.41 | $16.03 | 86,907 |
| 2022-04-20 | $16.68 | $17.04 | $16.60 | $16.92 | $16.53 | 68,347 |
| 2022-04-19 | $16.26 | $16.88 | $16.26 | $16.73 | $16.34 | 85,718 |
| 2022-04-18 | $16.53 | $16.53 | $16.32 | $16.36 | $15.98 | 38,669 |
| 2022-04-14 | $16.50 | $16.83 | $16.25 | $16.46 | $16.08 | 143,662 |
| 2022-04-13 | $16.57 | $16.85 | $16.43 | $16.51 | $16.13 | 143,122 |
| 2022-04-12 | $16.81 | $16.96 | $16.60 | $16.67 | $16.20 | 91,914 |
| 2022-04-11 | $16.93 | $17.17 | $16.76 | $16.76 | $16.28 | 43,275 |
| 2022-04-08 | $16.84 | $17.15 | $16.78 | $17.15 | $16.66 | 36,191 |
| 2022-04-07 | $16.77 | $17.00 | $16.77 | $17.00 | $16.52 | 66,314 |
| 2022-04-06 | $17.11 | $17.11 | $16.82 | $16.91 | $16.43 | 58,290 |
| 2022-04-05 | $17.20 | $17.33 | $16.92 | $17.10 | $16.61 | 87,258 |
| 2022-04-04 | $17.24 | $17.35 | $17.02 | $17.17 | $16.68 | 68,726 |
| 2022-04-01 | $17.07 | $17.33 | $17.07 | $17.24 | $16.75 | 48,654 |
| 2022-03-31 | $16.95 | $17.25 | $16.91 | $17.19 | $16.70 | 80,594 |
| 2022-03-30 | $16.94 | $17.04 | $16.75 | $16.79 | $16.31 | 34,165 |
| 2022-03-29 | $16.76 | $17.02 | $16.75 | $16.77 | $16.29 | 89,884 |
| 2022-03-28 | $16.91 | $17.10 | $16.76 | $16.80 | $16.32 | 65,480 |
| 2022-03-25 | $17.03 | $17.04 | $16.94 | $16.98 | $16.50 | 44,344 |
| 2022-03-24 | $17.08 | $17.09 | $16.91 | $17.08 | $16.59 | 58,585 |
| 2022-03-23 | $16.91 | $17.10 | $16.89 | $17.07 | $16.58 | 91,060 |
| 2022-03-22 | $16.99 | $17.02 | $16.90 | $16.96 | $16.48 | 118,395 |
| 2022-03-21 | $17.32 | $17.36 | $17.03 | $17.04 | $16.55 | 39,188 |
| 2022-03-18 | $17.29 | $17.40 | $17.22 | $17.35 | $16.86 | 43,063 |
| 2022-03-17 | $17.15 | $17.26 | $17.14 | $17.25 | $16.76 | 46,320 |
| 2022-03-16 | $17.13 | $17.18 | $17.05 | $17.13 | $16.64 | 38,464 |
| 2022-03-15 | $17.19 | $17.23 | $17.12 | $17.13 | $16.55 | 38,883 |
| 2022-03-14 | $17.21 | $17.25 | $17.15 | $17.18 | $16.60 | 39,600 |
| 2022-03-11 | $17.38 | $17.39 | $17.23 | $17.28 | $16.70 | 59,878 |
| 2022-03-10 | $17.54 | $17.54 | $17.31 | $17.38 | $16.79 | 26,547 |
| 2022-03-09 | $17.54 | $17.74 | $17.54 | $17.66 | $17.06 | 30,684 |
| 2022-03-08 | $17.70 | $17.82 | $17.20 | $17.45 | $16.86 | 70,117 |
| 2022-03-07 | $17.83 | $17.93 | $17.64 | $17.70 | $17.10 | 30,404 |
| 2022-03-04 | $17.95 | $18.05 | $17.80 | $17.85 | $17.25 | 27,077 |
| 2022-03-03 | $17.90 | $18.05 | $17.90 | $17.92 | $17.32 | 28,802 |
| 2022-03-02 | $18.06 | $18.19 | $17.95 | $17.98 | $17.37 | 27,079 |
| 2022-03-01 | $18.06 | $18.24 | $18.00 | $18.06 | $17.45 | 62,032 |
| 2022-02-28 | $17.93 | $18.20 | $17.91 | $17.96 | $17.35 | 42,114 |
| 2022-02-25 | $17.98 | $18.14 | $17.70 | $17.88 | $17.28 | 90,574 |
| 2022-02-24 | $17.66 | $17.98 | $17.42 | $17.93 | $17.33 | 86,009 |
| 2022-02-23 | $17.61 | $17.66 | $17.34 | $17.36 | $16.77 | 79,207 |
| 2022-02-22 | $17.55 | $17.74 | $17.51 | $17.56 | $16.97 | 41,753 |
| 2022-02-18 | $17.63 | $17.80 | $17.57 | $17.65 | $17.05 | 47,054 |
| 2022-02-17 | $17.51 | $17.76 | $17.51 | $17.65 | $17.05 | 39,599 |
| 2022-02-16 | $17.39 | $17.71 | $17.39 | $17.50 | $16.91 | 69,190 |
| 2022-02-15 | $17.80 | $17.90 | $17.39 | $17.39 | $16.80 | 115,014 |
| 2022-02-14 | $17.90 | $17.98 | $17.70 | $17.73 | $17.13 | 33,025 |
| 2022-02-11 | $18.07 | $18.07 | $17.82 | $17.89 | $17.29 | 66,793 |
| 2022-02-10 | $18.36 | $18.70 | $17.99 | $18.00 | $17.39 | 49,684 |
| 2022-02-09 | $18.52 | $18.57 | $18.21 | $18.39 | $17.68 | 58,652 |
| 2022-02-08 | $18.50 | $18.60 | $18.39 | $18.53 | $17.81 | 37,425 |
| 2022-02-07 | $18.52 | $18.53 | $18.37 | $18.52 | $17.80 | 42,145 |
| 2022-02-04 | $18.56 | $18.73 | $18.41 | $18.43 | $17.72 | 36,117 |
| 2022-02-03 | $18.50 | $18.62 | $18.50 | $18.57 | $17.85 | 44,509 |
| 2022-02-02 | $18.60 | $18.64 | $18.50 | $18.58 | $17.86 | 59,294 |
| 2022-02-01 | $18.47 | $18.57 | $18.46 | $18.50 | $17.78 | 38,735 |
| 2022-01-31 | $18.43 | $18.56 | $18.25 | $18.37 | $17.66 | 46,168 |
| 2022-01-28 | $18.20 | $18.37 | $18.06 | $18.34 | $17.63 | 81,601 |
| 2022-01-27 | $18.18 | $18.35 | $18.12 | $18.15 | $17.45 | 54,939 |
| 2022-01-26 | $18.29 | $18.38 | $18.08 | $18.12 | $17.42 | 53,264 |
| 2022-01-25 | $17.94 | $18.21 | $17.82 | $18.13 | $17.43 | 144,410 |
| 2022-01-24 | $17.95 | $18.07 | $17.52 | $17.95 | $17.26 | 160,654 |
| 2022-01-21 | $18.25 | $18.51 | $17.92 | $17.98 | $17.28 | 150,649 |
| 2022-01-20 | $18.54 | $18.76 | $18.34 | $18.40 | $17.69 | 130,734 |
| 2022-01-19 | $18.75 | $18.83 | $18.30 | $18.53 | $17.81 | 267,048 |
| 2022-01-18 | $19.35 | $19.37 | $18.67 | $18.74 | $18.01 | 126,923 |
| 2022-01-14 | $19.80 | $19.83 | $19.65 | $19.66 | $18.90 | 50,867 |
| 2022-01-13 | $19.84 | $19.85 | $19.78 | $19.81 | $19.04 | 28,681 |
| 2022-01-12 | $19.84 | $20.00 | $19.82 | $19.99 | $19.13 | 48,969 |
| 2022-01-11 | $19.81 | $19.86 | $19.81 | $19.85 | $18.99 | 85,408 |
| 2022-01-10 | $20.00 | $20.10 | $19.80 | $19.81 | $18.95 | 41,192 |
| 2022-01-07 | $20.07 | $20.07 | $19.97 | $20.00 | $19.14 | 16,237 |
| 2022-01-06 | $20.08 | $20.11 | $19.85 | $20.07 | $19.20 | 43,466 |
| 2022-01-05 | $20.05 | $20.20 | $19.97 | $20.08 | $19.21 | 33,803 |
| 2022-01-04 | $20.11 | $20.15 | $19.98 | $20.05 | $19.18 | 37,820 |
| 2022-01-03 | $20.15 | $20.19 | $20.12 | $20.17 | $19.30 | 51,901 |
| 2021-12-31 | $20.16 | $20.25 | $20.10 | $20.15 | $19.28 | 35,225 |
| 2021-12-30 | $20.00 | $20.06 | $19.95 | $20.00 | $19.14 | 55,556 |
| 2021-12-29 | $19.99 | $20.03 | $19.95 | $19.98 | $19.12 | 34,914 |
| 2021-12-28 | $19.86 | $20.10 | $19.83 | $19.95 | $19.09 | 50,970 |
| 2021-12-27 | $19.75 | $20.00 | $19.74 | $19.91 | $19.05 | 25,296 |
| 2021-12-23 | $19.84 | $20.00 | $19.72 | $19.75 | $18.90 | 35,130 |
| 2021-12-22 | $19.61 | $19.93 | $19.61 | $19.85 | $18.99 | 17,194 |
| 2021-12-21 | $19.61 | $19.68 | $19.60 | $19.67 | $18.82 | 34,539 |
| 2021-12-20 | $19.61 | $19.72 | $19.60 | $19.63 | $18.78 | 32,401 |
| 2021-12-17 | $19.60 | $19.76 | $19.60 | $19.65 | $18.80 | 39,721 |
| 2021-12-16 | $19.61 | $19.79 | $19.61 | $19.64 | $18.79 | 11,068 |
| 2021-12-15 | $19.64 | $19.81 | $19.60 | $19.64 | $18.79 | 42,665 |
| 2021-12-14 | $19.98 | $20.03 | $19.70 | $19.74 | $18.80 | 34,129 |
| 2021-12-13 | $19.96 | $20.20 | $19.96 | $19.99 | $19.04 | 48,612 |
| 2021-12-10 | $19.90 | $19.98 | $19.90 | $19.96 | $19.01 | 21,789 |
| 2021-12-09 | $19.67 | $19.95 | $19.65 | $19.92 | $18.97 | 51,094 |
| 2021-12-08 | $19.75 | $19.83 | $19.67 | $19.71 | $18.77 | 23,032 |
| 2021-12-07 | $19.70 | $19.80 | $19.66 | $19.77 | $18.83 | 44,864 |
| 2021-12-06 | $19.72 | $19.79 | $19.64 | $19.70 | $18.76 | 34,031 |
| 2021-12-03 | $19.76 | $19.85 | $19.65 | $19.75 | $18.81 | 42,378 |
| 2021-12-02 | $19.85 | $19.95 | $19.71 | $19.76 | $18.82 | 35,596 |
| 2021-12-01 | $19.93 | $19.93 | $19.71 | $19.80 | $18.86 | 28,145 |
| 2021-11-30 | $19.83 | $19.92 | $19.78 | $19.90 | $18.95 | 34,105 |
| 2021-11-29 | $19.77 | $19.79 | $19.71 | $19.71 | $18.77 | 28,118 |
| 2021-11-26 | $19.80 | $19.83 | $19.77 | $19.78 | $18.83 | 14,246 |
| 2021-11-24 | $19.71 | $19.84 | $19.71 | $19.80 | $18.86 | 13,524 |
| 2021-11-23 | $19.82 | $19.82 | $19.75 | $19.76 | $18.82 | 23,149 |
| 2021-11-22 | $19.76 | $19.77 | $19.70 | $19.71 | $18.77 | 14,750 |
| 2021-11-19 | $19.76 | $19.76 | $19.71 | $19.75 | $18.81 | 22,752 |
| 2021-11-18 | $19.78 | $19.84 | $19.66 | $19.78 | $18.84 | 38,846 |
| 2021-11-17 | $19.73 | $19.80 | $19.70 | $19.74 | $18.80 | 24,592 |
| 2021-11-16 | $19.70 | $19.84 | $19.67 | $19.73 | $18.79 | 33,333 |
| 2021-11-15 | $19.74 | $19.74 | $19.67 | $19.67 | $18.73 | 45,521 |
| 2021-11-12 | $19.68 | $19.73 | $19.65 | $19.70 | $18.76 | 31,897 |
| 2021-11-11 | $19.65 | $19.80 | $19.56 | $19.65 | $18.71 | 91,594 |
| 2021-11-10 | $19.66 | $19.82 | $19.47 | $19.58 | $18.65 | 61,337 |
| 2021-11-09 | $19.90 | $19.92 | $19.74 | $19.77 | $18.74 | 54,607 |
| 2021-11-08 | $19.80 | $19.92 | $19.68 | $19.84 | $18.81 | 74,474 |
| 2021-11-05 | $19.68 | $19.88 | $19.68 | $19.74 | $18.71 | 44,695 |
| 2021-11-04 | $19.78 | $19.83 | $19.57 | $19.70 | $18.67 | 45,947 |
| 2021-11-03 | $19.75 | $19.75 | $19.59 | $19.62 | $18.60 | 35,123 |
| 2021-11-02 | $19.40 | $19.75 | $19.40 | $19.67 | $18.65 | 51,630 |
| 2021-11-01 | $19.39 | $19.45 | $19.30 | $19.41 | $18.40 | 65,823 |
| 2021-10-29 | $19.42 | $19.52 | $19.33 | $19.41 | $18.40 | 39,949 |
| 2021-10-28 | $19.45 | $19.47 | $19.32 | $19.37 | $18.36 | 53,694 |
| 2021-10-27 | $19.58 | $19.66 | $19.33 | $19.46 | $18.45 | 51,937 |
| 2021-10-26 | $19.67 | $19.67 | $19.54 | $19.54 | $18.52 | 36,230 |
| 2021-10-25 | $19.68 | $19.70 | $19.63 | $19.67 | $18.65 | 19,959 |
| 2021-10-22 | $19.62 | $19.70 | $19.56 | $19.61 | $18.59 | 34,368 |
| 2021-10-21 | $19.76 | $19.79 | $19.56 | $19.58 | $18.56 | 21,588 |
| 2021-10-20 | $19.58 | $19.77 | $19.58 | $19.75 | $18.72 | 62,621 |
| 2021-10-19 | $19.68 | $19.76 | $19.58 | $19.58 | $18.56 | 33,575 |
| 2021-10-18 | $19.55 | $19.70 | $19.55 | $19.65 | $18.63 | 35,199 |
| 2021-10-15 | $19.70 | $19.75 | $19.61 | $19.64 | $18.62 | 42,789 |
| 2021-10-14 | $19.75 | $19.79 | $19.63 | $19.70 | $18.67 | 20,615 |
| 2021-10-13 | $19.75 | $19.80 | $19.61 | $19.72 | $18.61 | 62,301 |
| 2021-10-12 | $19.70 | $19.74 | $19.66 | $19.71 | $18.60 | 32,413 |
| 2021-10-11 | $19.75 | $19.85 | $19.66 | $19.70 | $18.59 | 41,640 |
| 2021-10-08 | $19.68 | $19.80 | $19.63 | $19.66 | $18.55 | 22,732 |
| 2021-10-07 | $19.52 | $19.76 | $19.50 | $19.73 | $18.62 | 45,723 |
| 2021-10-06 | $19.53 | $19.54 | $19.41 | $19.54 | $18.44 | 44,967 |
| 2021-10-05 | $19.25 | $19.61 | $19.25 | $19.54 | $18.44 | 49,807 |
| 2021-10-04 | $19.65 | $19.80 | $19.24 | $19.24 | $18.15 | 102,483 |
| 2021-10-01 | $19.86 | $19.90 | $19.51 | $19.65 | $18.54 | 66,014 |
| 2021-09-30 | $19.92 | $19.92 | $19.83 | $19.85 | $18.73 | 27,123 |
| 2021-09-29 | $19.75 | $19.93 | $19.73 | $19.80 | $18.68 | 49,644 |
| 2021-09-28 | $20.15 | $20.15 | $19.65 | $19.70 | $18.59 | 105,204 |
| 2021-09-27 | $20.24 | $20.44 | $20.04 | $20.09 | $18.96 | 69,718 |
| 2021-09-24 | $20.68 | $20.70 | $20.27 | $20.29 | $19.14 | 100,364 |
| 2021-09-23 | $20.69 | $20.85 | $20.61 | $20.68 | $19.51 | 44,414 |
| 2021-09-22 | $20.73 | $20.86 | $20.60 | $20.83 | $19.65 | 58,347 |
| 2021-09-21 | $20.75 | $21.04 | $20.75 | $20.80 | $19.63 | 38,793 |
| 2021-09-20 | $20.98 | $21.15 | $20.75 | $20.78 | $19.61 | 58,777 |
| 2021-09-17 | $21.14 | $21.31 | $20.98 | $21.15 | $19.96 | 19,105 |
| 2021-09-16 | $20.92 | $21.48 | $20.87 | $21.15 | $19.96 | 42,905 |
| 2021-09-15 | $21.14 | $21.32 | $20.83 | $20.95 | $19.77 | 62,045 |
| 2021-09-14 | $21.38 | $21.49 | $21.26 | $21.33 | $20.04 | 123,820 |
| 2021-09-13 | $20.99 | $21.21 | $20.85 | $21.21 | $19.93 | 45,672 |
| 2021-09-10 | $21.24 | $21.48 | $20.95 | $20.95 | $19.68 | 49,153 |
| 2021-09-09 | $21.30 | $21.34 | $21.12 | $21.27 | $19.98 | 25,925 |
| 2021-09-08 | $21.25 | $21.58 | $21.20 | $21.24 | $19.96 | 31,992 |
| 2021-09-07 | $21.53 | $21.64 | $21.24 | $21.26 | $19.97 | 35,267 |
| 2021-09-03 | $21.54 | $21.62 | $21.48 | $21.48 | $20.18 | 15,295 |
| 2021-09-02 | $21.53 | $21.66 | $21.44 | $21.57 | $20.26 | 92,336 |
| 2021-09-01 | $21.42 | $21.54 | $21.38 | $21.49 | $20.19 | 40,791 |
| 2021-08-31 | $21.43 | $21.45 | $21.21 | $21.39 | $20.09 | 48,048 |
| 2021-08-30 | $21.35 | $21.40 | $21.30 | $21.35 | $20.06 | 26,846 |
| 2021-08-27 | $21.23 | $21.35 | $21.23 | $21.35 | $20.06 | 32,735 |
| 2021-08-26 | $21.15 | $21.30 | $21.14 | $21.22 | $19.93 | 27,994 |
| 2021-08-25 | $21.20 | $21.29 | $21.10 | $21.19 | $19.91 | 32,366 |
| 2021-08-24 | $21.30 | $21.35 | $21.14 | $21.20 | $19.92 | 43,893 |
| 2021-08-23 | $21.16 | $21.25 | $21.15 | $21.19 | $19.91 | 22,882 |
| 2021-08-20 | $21.19 | $21.33 | $21.13 | $21.15 | $19.87 | 17,896 |
| 2021-08-19 | $21.33 | $21.34 | $21.12 | $21.14 | $19.86 | 53,861 |
| 2021-08-18 | $21.30 | $21.37 | $21.10 | $21.25 | $19.96 | 37,393 |
| 2021-08-17 | $21.43 | $21.54 | $21.21 | $21.25 | $19.96 | 34,107 |
| 2021-08-16 | $21.39 | $21.62 | $21.20 | $21.21 | $19.93 | 42,912 |
| 2021-08-13 | $21.34 | $21.97 | $21.13 | $21.55 | $20.16 | 73,219 |
| 2021-08-12 | $21.36 | $21.46 | $21.35 | $21.46 | $20.07 | 10,668 |
| 2021-08-11 | $21.32 | $21.48 | $21.30 | $21.33 | $19.95 | 19,948 |
| 2021-08-10 | $21.41 | $21.49 | $21.29 | $21.33 | $19.95 | 19,794 |
| 2021-08-09 | $21.46 | $21.47 | $21.28 | $21.35 | $19.97 | 41,001 |
| 2021-08-06 | $21.27 | $21.40 | $21.15 | $21.35 | $19.97 | 22,125 |
| 2021-08-05 | $21.24 | $21.42 | $21.12 | $21.23 | $19.86 | 54,560 |
| 2021-08-04 | $21.40 | $21.47 | $21.21 | $21.23 | $19.86 | 75,856 |
| 2021-08-03 | $21.46 | $21.49 | $21.24 | $21.27 | $19.90 | 43,509 |
| 2021-08-02 | $21.44 | $21.48 | $21.29 | $21.29 | $19.91 | 60,823 |
| 2021-07-30 | $21.30 | $21.41 | $21.22 | $21.39 | $20.01 | 61,552 |
| 2021-07-29 | $21.20 | $21.29 | $21.18 | $21.29 | $19.91 | 17,130 |
| 2021-07-28 | $21.37 | $21.38 | $21.16 | $21.22 | $19.85 | 58,508 |
| 2021-07-27 | $21.35 | $21.35 | $21.15 | $21.21 | $19.84 | 28,650 |
| 2021-07-26 | $21.21 | $21.35 | $21.05 | $21.28 | $19.91 | 66,787 |
| 2021-07-23 | $21.01 | $21.35 | $20.81 | $21.35 | $19.97 | 142,998 |
| 2021-07-22 | $20.79 | $20.94 | $20.66 | $20.88 | $19.53 | 26,300 |
| 2021-07-21 | $21.01 | $21.01 | $20.64 | $20.80 | $19.46 | 46,977 |
| 2021-07-20 | $20.39 | $20.99 | $20.39 | $20.97 | $19.62 | 25,466 |
| 2021-07-19 | $20.46 | $20.77 | $20.25 | $20.67 | $19.33 | 73,037 |
| 2021-07-16 | $20.78 | $20.79 | $20.60 | $20.60 | $19.27 | 14,712 |
| 2021-07-15 | $21.18 | $21.18 | $20.78 | $20.78 | $19.44 | 34,096 |
| 2021-07-14 | $21.21 | $21.21 | $21.01 | $21.20 | $19.74 | 50,667 |
| 2021-07-13 | $21.03 | $21.21 | $20.99 | $21.19 | $19.73 | 37,139 |
| 2021-07-12 | $21.00 | $21.20 | $20.95 | $21.10 | $19.65 | 61,359 |
| 2021-07-09 | $20.89 | $21.00 | $20.86 | $20.99 | $19.55 | 47,597 |
| 2021-07-08 | $20.74 | $21.00 | $20.50 | $21.00 | $19.56 | 76,853 |
| 2021-07-07 | $20.51 | $20.80 | $20.51 | $20.80 | $19.37 | 65,833 |
| 2021-07-06 | $20.52 | $20.54 | $20.45 | $20.50 | $19.09 | 80,006 |
| 2021-07-02 | $20.28 | $20.55 | $20.28 | $20.52 | $19.11 | 48,865 |
| 2021-07-01 | $20.30 | $20.39 | $20.25 | $20.28 | $18.89 | 38,236 |
| 2021-06-30 | $20.36 | $20.36 | $20.16 | $20.28 | $18.89 | 63,351 |
| 2021-06-29 | $20.36 | $20.42 | $20.20 | $20.25 | $18.86 | 82,543 |
| 2021-06-28 | $20.35 | $20.40 | $20.28 | $20.36 | $18.96 | 36,530 |
| 2021-06-25 | $20.33 | $20.34 | $20.27 | $20.33 | $18.93 | 85,583 |
| 2021-06-24 | $20.22 | $20.33 | $20.18 | $20.23 | $18.84 | 56,966 |
| 2021-06-23 | $20.25 | $20.36 | $20.15 | $20.30 | $18.90 | 45,575 |
| 2021-06-22 | $20.30 | $20.39 | $20.25 | $20.29 | $18.90 | 96,141 |
| 2021-06-21 | $20.26 | $20.41 | $20.26 | $20.28 | $18.89 | 34,874 |
| 2021-06-18 | $20.25 | $20.42 | $20.25 | $20.26 | $18.87 | 55,767 |
| 2021-06-17 | $20.37 | $20.40 | $20.25 | $20.25 | $18.86 | 59,873 |
| 2021-06-16 | $20.30 | $20.35 | $20.25 | $20.29 | $18.90 | 50,839 |
| 2021-06-15 | $20.51 | $20.51 | $20.28 | $20.33 | $18.93 | 40,114 |
| 2021-06-14 | $20.35 | $20.44 | $20.35 | $20.39 | $18.90 | 26,309 |
| 2021-06-11 | $20.44 | $20.44 | $20.36 | $20.40 | $18.91 | 28,070 |
| 2021-06-10 | $20.38 | $20.44 | $20.29 | $20.39 | $18.90 | 22,524 |
| 2021-06-09 | $20.34 | $20.37 | $20.28 | $20.29 | $18.81 | 32,818 |
| 2021-06-08 | $20.35 | $20.44 | $20.33 | $20.33 | $18.85 | 34,538 |
| 2021-06-07 | $20.43 | $20.43 | $20.25 | $20.30 | $18.82 | 83,263 |
| 2021-06-04 | $20.15 | $20.33 | $20.15 | $20.28 | $18.80 | 39,083 |
| 2021-06-03 | $20.25 | $20.25 | $20.10 | $20.14 | $18.67 | 53,314 |
| 2021-06-02 | $20.24 | $20.25 | $20.16 | $20.22 | $18.75 | 30,144 |
| 2021-06-01 | $20.05 | $20.24 | $20.05 | $20.17 | $18.70 | 47,972 |
| 2021-05-28 | $20.10 | $20.23 | $20.05 | $20.12 | $18.65 | 40,810 |
| 2021-05-27 | $20.10 | $20.19 | $20.05 | $20.08 | $18.62 | 98,003 |
| 2021-05-26 | $20.20 | $20.20 | $20.10 | $20.14 | $18.67 | 36,823 |
| 2021-05-25 | $20.06 | $20.19 | $20.05 | $20.18 | $18.71 | 25,554 |
| 2021-05-24 | $20.00 | $20.25 | $20.00 | $20.12 | $18.65 | 42,638 |
| 2021-05-21 | $20.00 | $20.03 | $19.95 | $19.99 | $18.53 | 37,878 |
| 2021-05-20 | $19.95 | $20.04 | $19.90 | $19.95 | $18.50 | 34,299 |
| 2021-05-19 | $20.07 | $20.07 | $19.69 | $19.90 | $18.45 | 102,735 |
| 2021-05-18 | $20.03 | $20.12 | $19.96 | $20.04 | $18.58 | 55,480 |
| 2021-05-17 | $20.04 | $20.05 | $19.97 | $19.97 | $18.51 | 43,910 |
| 2021-05-14 | $20.07 | $20.14 | $20.00 | $20.02 | $18.56 | 49,785 |
| 2021-05-13 | $20.26 | $20.26 | $20.00 | $20.00 | $18.54 | 68,222 |
| 2021-05-12 | $20.37 | $20.38 | $20.14 | $20.15 | $18.60 | 99,394 |
| 2021-05-11 | $20.26 | $20.45 | $20.22 | $20.35 | $18.78 | 34,030 |
| 2021-05-10 | $20.20 | $20.30 | $20.11 | $20.27 | $18.71 | 71,859 |
| 2021-05-07 | $20.10 | $20.33 | $20.10 | $20.19 | $18.63 | 32,625 |
| 2021-05-06 | $20.01 | $20.10 | $20.00 | $20.05 | $18.50 | 65,159 |
| 2021-05-05 | $19.99 | $20.08 | $19.99 | $19.99 | $18.45 | 68,614 |
| 2021-05-04 | $20.08 | $20.09 | $19.98 | $19.98 | $18.44 | 111,888 |
| 2021-05-03 | $20.07 | $20.34 | $20.02 | $20.09 | $18.54 | 117,735 |
| 2021-04-30 | $19.95 | $20.07 | $19.89 | $20.02 | $18.48 | 74,842 |
| 2021-04-29 | $19.92 | $19.95 | $19.90 | $19.95 | $18.41 | 136,783 |
| 2021-04-28 | $19.89 | $19.92 | $19.85 | $19.86 | $18.33 | 57,794 |
| 2021-04-27 | $19.95 | $19.98 | $19.83 | $19.85 | $18.32 | 102,244 |
| 2021-04-26 | $19.90 | $20.00 | $19.82 | $19.88 | $18.35 | 134,866 |
| 2021-04-23 | $19.60 | $19.92 | $19.55 | $19.81 | $18.28 | 477,090 |
| 2021-04-22 | $19.29 | $19.31 | $19.17 | $19.27 | $17.78 | 58,120 |
| 2021-04-21 | $19.32 | $19.34 | $19.10 | $19.17 | $17.69 | 46,983 |
| 2021-04-20 | $19.14 | $19.33 | $19.13 | $19.20 | $17.72 | 47,155 |
| 2021-04-19 | $19.25 | $19.29 | $19.14 | $19.21 | $17.73 | 73,234 |
| 2021-04-16 | $19.19 | $19.28 | $19.14 | $19.25 | $17.77 | 26,123 |
| 2021-04-15 | $19.16 | $19.31 | $19.13 | $19.15 | $17.67 | 48,107 |
| 2021-04-14 | $19.28 | $19.39 | $19.25 | $19.27 | $17.70 | 65,745 |
| 2021-04-13 | $19.26 | $19.39 | $19.26 | $19.26 | $17.69 | 69,043 |
| 2021-04-12 | $19.13 | $19.38 | $19.00 | $19.33 | $17.75 | 52,324 |
| 2021-04-09 | $19.05 | $19.11 | $19.05 | $19.09 | $17.53 | 12,987 |
| 2021-04-08 | $19.00 | $19.08 | $18.98 | $19.05 | $17.50 | 49,378 |
| 2021-04-07 | $18.99 | $19.00 | $18.92 | $18.98 | $17.43 | 54,180 |
| 2021-04-06 | $18.94 | $19.00 | $18.85 | $18.98 | $17.43 | 22,488 |
| 2021-04-05 | $18.82 | $18.95 | $18.78 | $18.88 | $17.34 | 60,666 |
| 2021-04-01 | $18.65 | $18.84 | $18.65 | $18.78 | $17.25 | 35,683 |
| 2021-03-31 | $18.80 | $18.83 | $18.54 | $18.60 | $17.08 | 75,063 |
| 2021-03-30 | $18.55 | $18.79 | $18.55 | $18.65 | $17.13 | 38,780 |
| 2021-03-29 | $18.50 | $18.60 | $18.50 | $18.57 | $17.06 | 37,599 |
| 2021-03-26 | $18.50 | $18.73 | $18.43 | $18.45 | $16.95 | 104,140 |
| 2021-03-25 | $18.58 | $18.64 | $18.43 | $18.47 | $16.96 | 72,888 |
| 2021-03-24 | $18.62 | $18.72 | $18.52 | $18.52 | $17.01 | 48,756 |
| 2021-03-23 | $18.74 | $18.74 | $18.50 | $18.60 | $17.08 | 56,425 |
| 2021-03-22 | $18.67 | $18.85 | $18.65 | $18.74 | $17.21 | 32,359 |
| 2021-03-19 | $18.69 | $18.78 | $18.55 | $18.66 | $17.14 | 84,800 |
| 2021-03-18 | $18.67 | $18.76 | $18.55 | $18.76 | $17.23 | 60,882 |
| 2021-03-17 | $18.77 | $18.77 | $18.64 | $18.68 | $17.16 | 18,042 |
| 2021-03-16 | $18.67 | $18.80 | $18.67 | $18.75 | $17.22 | 33,361 |
| 2021-03-15 | $18.80 | $18.82 | $18.72 | $18.74 | $17.13 | 28,036 |
| 2021-03-12 | $18.60 | $18.78 | $18.53 | $18.70 | $17.09 | 75,350 |
| 2021-03-11 | $18.65 | $18.78 | $18.54 | $18.71 | $17.10 | 67,202 |
| 2021-03-10 | $18.33 | $18.56 | $18.32 | $18.56 | $16.96 | 69,301 |
| 2021-03-09 | $18.20 | $18.35 | $18.20 | $18.35 | $16.77 | 54,406 |
| 2021-03-08 | $18.07 | $18.25 | $18.07 | $18.14 | $16.58 | 118,020 |
| 2021-03-05 | $17.96 | $18.25 | $17.92 | $18.19 | $16.63 | 33,353 |
| 2021-03-04 | $18.09 | $18.19 | $17.89 | $17.90 | $16.36 | 133,818 |
| 2021-03-03 | $18.24 | $18.29 | $17.93 | $18.05 | $16.50 | 102,370 |
| 2021-03-02 | $18.20 | $18.30 | $18.11 | $18.25 | $16.68 | 54,453 |
| 2021-03-01 | $18.00 | $18.17 | $18.00 | $18.16 | $16.60 | 45,496 |
| 2021-02-26 | $17.86 | $17.96 | $17.75 | $17.90 | $16.36 | 79,719 |
| 2021-02-25 | $17.86 | $17.94 | $17.62 | $17.75 | $16.22 | 132,125 |
| 2021-02-24 | $17.76 | $18.00 | $17.64 | $17.96 | $16.42 | 81,638 |
| 2021-02-23 | $18.07 | $18.21 | $17.71 | $17.81 | $16.28 | 205,737 |
| 2021-02-22 | $18.41 | $18.47 | $18.03 | $18.07 | $16.52 | 139,620 |
| 2021-02-19 | $18.69 | $18.71 | $18.40 | $18.40 | $16.82 | 92,044 |
| 2021-02-18 | $18.80 | $18.80 | $18.53 | $18.69 | $17.08 | 65,718 |
| 2021-02-17 | $18.80 | $19.00 | $18.80 | $18.82 | $17.20 | 35,335 |
| 2021-02-16 | $18.90 | $18.98 | $18.67 | $18.86 | $17.24 | 92,369 |
| 2021-02-12 | $19.06 | $19.06 | $18.89 | $18.91 | $17.28 | 27,989 |
| 2021-02-11 | $18.95 | $19.03 | $18.84 | $18.90 | $17.27 | 42,435 |
| 2021-02-10 | $19.05 | $19.10 | $18.88 | $18.93 | $17.30 | 60,317 |
| 2021-02-09 | $19.05 | $19.09 | $18.87 | $19.01 | $17.29 | 91,969 |
| 2021-02-08 | $19.16 | $19.20 | $18.87 | $19.04 | $17.32 | 98,157 |
| 2021-02-05 | $18.93 | $19.19 | $18.86 | $19.15 | $17.42 | 51,120 |
| 2021-02-04 | $18.90 | $18.99 | $18.65 | $18.89 | $17.18 | 61,068 |
| 2021-02-03 | $18.70 | $18.95 | $18.70 | $18.92 | $17.21 | 60,185 |
| 2021-02-02 | $18.70 | $18.70 | $18.47 | $18.70 | $17.01 | 40,452 |
| 2021-02-01 | $18.60 | $18.67 | $18.58 | $18.61 | $16.93 | 58,105 |
| 2021-01-29 | $18.56 | $18.66 | $18.45 | $18.58 | $16.90 | 70,438 |
| 2021-01-28 | $18.42 | $18.60 | $18.42 | $18.51 | $16.84 | 79,018 |
| 2021-01-27 | $18.41 | $18.47 | $18.35 | $18.42 | $16.75 | 50,855 |
| 2021-01-26 | $18.34 | $18.42 | $18.34 | $18.38 | $16.72 | 42,442 |
| 2021-01-25 | $18.50 | $18.50 | $18.34 | $18.37 | $16.71 | 86,204 |
| 2021-01-22 | $18.45 | $18.65 | $18.45 | $18.51 | $16.84 | 31,861 |
| 2021-01-21 | $18.51 | $18.60 | $18.48 | $18.53 | $16.85 | 44,187 |
| 2021-01-20 | $18.36 | $18.55 | $18.36 | $18.50 | $16.83 | 74,840 |
| 2021-01-19 | $18.35 | $18.42 | $18.31 | $18.37 | $16.71 | 47,234 |
| 2021-01-15 | $18.35 | $18.40 | $18.31 | $18.38 | $16.72 | 57,960 |
| 2021-01-14 | $18.32 | $18.35 | $18.21 | $18.35 | $16.69 | 60,685 |
| 2021-01-13 | $18.31 | $18.43 | $18.29 | $18.43 | $16.68 | 45,032 |
| 2021-01-12 | $18.20 | $18.33 | $18.20 | $18.28 | $16.54 | 51,770 |
| 2021-01-11 | $18.15 | $18.28 | $18.15 | $18.23 | $16.50 | 68,142 |
| 2021-01-08 | $18.15 | $18.23 | $18.15 | $18.20 | $16.47 | 58,110 |
| 2021-01-07 | $17.93 | $18.18 | $17.86 | $18.17 | $16.45 | 186,606 |
| 2021-01-06 | $17.87 | $17.92 | $17.82 | $17.86 | $16.16 | 94,370 |
| 2021-01-05 | $17.85 | $17.91 | $17.81 | $17.82 | $16.13 | 40,483 |
| 2021-01-04 | $17.86 | $17.90 | $17.81 | $17.85 | $16.16 | 33,017 |
| 2020-12-31 | $17.80 | $17.91 | $17.76 | $17.80 | $16.11 | 173,708 |
| 2020-12-30 | $17.68 | $17.76 | $17.63 | $17.76 | $16.07 | 124,606 |
| 2020-12-29 | $17.60 | $17.69 | $17.55 | $17.65 | $15.97 | 245,475 |
| 2020-12-28 | $17.56 | $17.61 | $17.52 | $17.55 | $15.88 | 251,431 |
| 2020-12-24 | $17.48 | $17.57 | $17.48 | $17.55 | $15.88 | 54,874 |
| 2020-12-23 | $17.56 | $17.59 | $17.45 | $17.51 | $15.85 | 153,129 |
| 2020-12-22 | $17.45 | $17.57 | $17.45 | $17.55 | $15.88 | 176,189 |
| 2020-12-21 | $17.35 | $17.52 | $17.34 | $17.42 | $15.77 | 222,708 |
| 2020-12-18 | $17.39 | $17.54 | $17.39 | $17.42 | $15.77 | 169,063 |
| 2020-12-17 | $17.61 | $17.75 | $17.37 | $17.37 | $15.72 | 169,241 |
| 2020-12-16 | $17.81 | $17.86 | $17.60 | $17.68 | $16.00 | 155,382 |
| 2020-12-15 | $17.94 | $18.04 | $17.92 | $17.95 | $16.16 | 145,416 |
| 2020-12-14 | $17.98 | $18.06 | $17.94 | $17.97 | $16.18 | 96,251 |
| 2020-12-11 | $17.95 | $18.09 | $17.95 | $17.98 | $16.19 | 112,742 |
| 2020-12-10 | $17.95 | $18.09 | $17.88 | $17.92 | $16.14 | 104,560 |
| 2020-12-09 | $18.01 | $18.16 | $17.93 | $17.99 | $16.20 | 189,314 |
| 2020-12-08 | $17.92 | $18.20 | $17.92 | $18.01 | $16.22 | 162,221 |
| 2020-12-07 | $17.92 | $18.03 | $17.92 | $17.95 | $16.16 | 106,395 |
| 2020-12-04 | $17.85 | $18.02 | $17.84 | $17.91 | $16.13 | 108,205 |
| 2020-12-03 | $17.72 | $17.85 | $17.70 | $17.77 | $16.00 | 109,058 |
| 2020-12-02 | $17.65 | $17.75 | $17.61 | $17.69 | $15.93 | 128,423 |
| 2020-12-01 | $17.58 | $17.67 | $17.58 | $17.64 | $15.88 | 109,148 |
| 2020-11-30 | $17.50 | $17.65 | $17.50 | $17.55 | $15.80 | 109,782 |
| 2020-11-27 | $17.41 | $17.50 | $17.41 | $17.49 | $15.75 | 30,806 |
| 2020-11-25 | $17.30 | $17.49 | $17.30 | $17.45 | $15.71 | 93,153 |
| 2020-11-24 | $17.35 | $17.43 | $17.33 | $17.39 | $15.66 | 94,431 |
| 2020-11-23 | $17.40 | $17.47 | $17.35 | $17.35 | $15.62 | 114,762 |
| 2020-11-20 | $17.37 | $17.48 | $17.37 | $17.39 | $15.66 | 45,851 |
| 2020-11-19 | $17.55 | $17.56 | $17.34 | $17.42 | $15.68 | 50,162 |
| 2020-11-18 | $17.36 | $17.55 | $17.34 | $17.47 | $15.73 | 121,276 |
| 2020-11-17 | $17.35 | $17.50 | $17.35 | $17.40 | $15.67 | 46,173 |
| 2020-11-16 | $17.44 | $17.47 | $17.34 | $17.44 | $15.70 | 45,095 |
| 2020-11-13 | $17.33 | $17.50 | $17.26 | $17.37 | $15.64 | 58,163 |
| 2020-11-12 | $17.23 | $17.33 | $17.23 | $17.33 | $15.60 | 49,398 |
| 2020-11-11 | $17.20 | $17.33 | $17.10 | $17.33 | $15.52 | 43,881 |
| 2020-11-10 | $17.09 | $17.22 | $17.09 | $17.15 | $15.36 | 71,247 |
| 2020-11-09 | $17.12 | $17.19 | $17.04 | $17.07 | $15.29 | 56,935 |
| 2020-11-06 | $17.03 | $17.08 | $16.88 | $17.02 | $15.24 | 55,927 |
| 2020-11-05 | $16.92 | $17.10 | $16.92 | $17.09 | $15.31 | 56,966 |
| 2020-11-04 | $16.75 | $16.95 | $16.75 | $16.95 | $15.18 | 29,800 |
| 2020-11-03 | $16.83 | $16.83 | $16.70 | $16.72 | $14.98 | 100,206 |
| 2020-11-02 | $16.70 | $16.79 | $16.60 | $16.72 | $14.98 | 32,717 |
| 2020-10-30 | $16.55 | $16.70 | $16.55 | $16.55 | $14.82 | 90,421 |
| 2020-10-29 | $16.52 | $16.67 | $16.52 | $16.60 | $14.87 | 97,436 |
| 2020-10-28 | $16.65 | $16.65 | $16.51 | $16.53 | $14.81 | 58,551 |
| 2020-10-27 | $16.68 | $16.74 | $16.66 | $16.66 | $14.92 | 52,154 |
| 2020-10-26 | $16.78 | $16.78 | $16.69 | $16.69 | $14.95 | 47,187 |
| 2020-10-23 | $16.75 | $16.80 | $16.69 | $16.79 | $15.04 | 45,277 |
| 2020-10-22 | $16.78 | $16.78 | $16.70 | $16.77 | $15.02 | 30,877 |
| 2020-10-21 | $16.83 | $16.83 | $16.65 | $16.79 | $15.04 | 78,903 |
| 2020-10-20 | $16.82 | $16.83 | $16.70 | $16.80 | $15.05 | 53,540 |
| 2020-10-19 | $16.83 | $16.88 | $16.70 | $16.79 | $15.04 | 61,151 |
| 2020-10-16 | $16.78 | $16.83 | $16.71 | $16.83 | $15.07 | 52,683 |
| 2020-10-15 | $16.78 | $17.03 | $16.78 | $16.79 | $15.04 | 27,364 |
| 2020-10-14 | $16.89 | $17.00 | $16.89 | $16.96 | $15.11 | 65,798 |
| 2020-10-13 | $16.90 | $16.93 | $16.84 | $16.92 | $15.07 | 47,220 |
| 2020-10-12 | $16.92 | $16.93 | $16.75 | $16.86 | $15.02 | 62,638 |
| 2020-10-09 | $16.79 | $16.93 | $16.79 | $16.91 | $15.06 | 39,291 |
| 2020-10-08 | $16.82 | $16.86 | $16.80 | $16.80 | $14.97 | 174,393 |
| 2020-10-07 | $16.79 | $16.90 | $16.79 | $16.80 | $14.97 | 40,053 |
| 2020-10-06 | $16.81 | $16.93 | $16.78 | $16.78 | $14.95 | 77,280 |
| 2020-10-05 | $16.81 | $16.85 | $16.80 | $16.80 | $14.97 | 167,266 |
| 2020-10-02 | $16.80 | $16.89 | $16.75 | $16.80 | $14.97 | 57,002 |
| 2020-10-01 | $16.70 | $16.84 | $16.70 | $16.83 | $14.99 | 98,829 |
| 2020-09-30 | $16.79 | $16.80 | $16.65 | $16.70 | $14.88 | 56,356 |
| 2020-09-29 | $16.66 | $16.72 | $16.64 | $16.68 | $14.86 | 75,240 |
| 2020-09-28 | $16.70 | $16.86 | $16.70 | $16.73 | $14.90 | 38,404 |
| 2020-09-25 | $16.60 | $16.77 | $16.58 | $16.66 | $14.84 | 105,316 |
| 2020-09-24 | $16.74 | $16.75 | $16.58 | $16.60 | $14.79 | 44,896 |
| 2020-09-23 | $16.83 | $16.89 | $16.54 | $16.69 | $14.87 | 102,203 |
| 2020-09-22 | $16.88 | $16.96 | $16.77 | $16.85 | $15.01 | 94,299 |
| 2020-09-21 | $16.82 | $16.94 | $16.79 | $16.87 | $15.03 | 148,437 |
| 2020-09-18 | $16.89 | $16.92 | $16.80 | $16.82 | $14.98 | 103,364 |
| 2020-09-17 | $16.95 | $16.99 | $16.82 | $16.87 | $15.03 | 98,919 |
| 2020-09-16 | $17.00 | $17.07 | $16.91 | $16.95 | $15.10 | 133,816 |
| 2020-09-15 | $17.06 | $17.10 | $16.95 | $17.03 | $15.17 | 67,125 |
| 2020-09-14 | $17.05 | $17.12 | $16.97 | $17.06 | $15.12 | 87,669 |
| 2020-09-11 | $17.01 | $17.10 | $16.95 | $17.05 | $15.11 | 49,345 |
| 2020-09-10 | $16.94 | $17.05 | $16.90 | $16.99 | $15.05 | 71,167 |
| 2020-09-09 | $16.88 | $16.98 | $16.84 | $16.94 | $15.01 | 46,560 |
| 2020-09-08 | $16.85 | $16.91 | $16.75 | $16.86 | $14.94 | 50,150 |
| 2020-09-04 | $17.00 | $17.03 | $16.79 | $16.86 | $14.94 | 79,221 |
| 2020-09-03 | $17.21 | $17.29 | $16.86 | $16.99 | $15.05 | 101,606 |
| 2020-09-02 | $17.11 | $17.28 | $17.11 | $17.23 | $15.27 | 43,425 |
| 2020-09-01 | $17.07 | $17.19 | $17.05 | $17.18 | $15.22 | 56,635 |
| 2020-08-31 | $17.09 | $17.17 | $17.06 | $17.10 | $15.15 | 75,920 |
| 2020-08-28 | $16.95 | $17.10 | $16.90 | $16.98 | $15.04 | 74,766 |
| 2020-08-27 | $17.09 | $17.10 | $16.92 | $16.93 | $15.00 | 84,751 |
| 2020-08-26 | $17.24 | $17.24 | $17.05 | $17.10 | $15.15 | 78,065 |
| 2020-08-25 | $17.36 | $17.42 | $17.20 | $17.29 | $15.32 | 57,294 |
| 2020-08-24 | $17.34 | $17.47 | $17.34 | $17.37 | $15.39 | 36,204 |
| 2020-08-21 | $17.43 | $17.53 | $17.27 | $17.33 | $15.35 | 103,112 |
| 2020-08-20 | $17.53 | $17.58 | $17.42 | $17.49 | $15.50 | 67,148 |
| 2020-08-19 | $17.64 | $17.69 | $17.51 | $17.58 | $15.58 | 112,192 |
| 2020-08-18 | $17.64 | $17.78 | $17.62 | $17.65 | $15.64 | 57,854 |
| 2020-08-17 | $17.63 | $17.69 | $17.62 | $17.66 | $15.65 | 62,720 |
| 2020-08-14 | $17.63 | $17.73 | $17.62 | $17.62 | $15.61 | 58,614 |
| 2020-08-13 | $17.63 | $17.71 | $17.60 | $17.63 | $15.62 | 82,167 |
| 2020-08-12 | $17.65 | $17.74 | $17.61 | $17.70 | $15.60 | 68,253 |
| 2020-08-11 | $17.64 | $17.74 | $17.61 | $17.65 | $15.56 | 98,391 |
| 2020-08-10 | $17.64 | $17.73 | $17.59 | $17.64 | $15.55 | 77,668 |
| 2020-08-07 | $17.60 | $17.69 | $17.50 | $17.57 | $15.49 | 135,013 |
| 2020-08-06 | $17.56 | $17.70 | $17.54 | $17.62 | $15.53 | 134,348 |
| 2020-08-05 | $17.51 | $17.63 | $17.50 | $17.63 | $15.54 | 57,517 |
| 2020-08-04 | $17.33 | $17.50 | $17.33 | $17.49 | $15.42 | 84,508 |
| 2020-08-03 | $17.36 | $17.45 | $17.31 | $17.36 | $15.30 | 85,827 |
| 2020-07-31 | $17.44 | $17.45 | $17.36 | $17.40 | $15.34 | 56,573 |
| 2020-07-30 | $17.41 | $17.45 | $17.37 | $17.42 | $15.35 | 74,945 |
| 2020-07-29 | $17.41 | $17.45 | $17.40 | $17.44 | $15.37 | 69,928 |
| 2020-07-28 | $17.42 | $17.49 | $17.38 | $17.41 | $15.35 | 72,101 |
| 2020-07-27 | $17.41 | $17.55 | $17.41 | $17.46 | $15.39 | 80,812 |
| 2020-07-24 | $17.44 | $17.46 | $17.33 | $17.41 | $15.35 | 50,080 |
| 2020-07-23 | $17.44 | $17.48 | $17.36 | $17.40 | $15.34 | 63,606 |
| 2020-07-22 | $17.47 | $17.48 | $17.35 | $17.37 | $15.31 | 81,922 |
| 2020-07-21 | $17.41 | $17.48 | $17.37 | $17.44 | $15.37 | 92,522 |
| 2020-07-20 | $17.35 | $17.45 | $17.31 | $17.36 | $15.30 | 41,258 |
| 2020-07-17 | $17.37 | $17.41 | $17.22 | $17.29 | $15.24 | 79,107 |
| 2020-07-16 | $17.67 | $17.67 | $17.30 | $17.32 | $15.27 | 81,544 |
| 2020-07-15 | $17.74 | $17.83 | $17.60 | $17.63 | $15.46 | 51,925 |
| 2020-07-14 | $17.48 | $17.70 | $17.45 | $17.70 | $15.52 | 54,858 |
| 2020-07-13 | $17.48 | $17.76 | $17.40 | $17.50 | $15.34 | 67,467 |
| 2020-07-10 | $17.28 | $17.68 | $17.28 | $17.42 | $15.27 | 39,828 |
| 2020-07-09 | $17.22 | $17.34 | $17.15 | $17.32 | $15.19 | 26,018 |
| 2020-07-08 | $17.20 | $17.28 | $17.12 | $17.22 | $15.10 | 42,043 |
| 2020-07-07 | $17.34 | $17.44 | $17.08 | $17.19 | $15.07 | 61,014 |
| 2020-07-06 | $17.42 | $17.42 | $17.15 | $17.25 | $15.12 | 26,707 |
| 2020-07-02 | $17.17 | $17.25 | $17.15 | $17.22 | $15.10 | 20,728 |
| 2020-07-01 | $17.23 | $17.23 | $17.11 | $17.19 | $15.07 | 26,579 |
| 2020-06-30 | $17.16 | $17.16 | $17.00 | $17.14 | $15.03 | 39,730 |
| 2020-06-29 | $17.02 | $17.09 | $16.92 | $17.00 | $14.91 | 26,567 |
| 2020-06-26 | $17.15 | $17.15 | $17.00 | $17.02 | $14.92 | 27,092 |
| 2020-06-25 | $17.27 | $17.29 | $16.98 | $17.00 | $14.91 | 84,261 |
| 2020-06-24 | $17.29 | $17.29 | $17.10 | $17.14 | $15.03 | 17,127 |
| 2020-06-23 | $17.46 | $17.46 | $17.17 | $17.21 | $15.09 | 35,144 |
| 2020-06-22 | $17.25 | $17.46 | $17.25 | $17.30 | $15.17 | 28,730 |
| 2020-06-19 | $17.46 | $17.46 | $17.25 | $17.35 | $15.21 | 31,100 |
| 2020-06-18 | $17.35 | $17.51 | $17.30 | $17.32 | $15.19 | 26,913 |
| 2020-06-17 | $17.53 | $17.55 | $17.31 | $17.34 | $15.20 | 20,803 |
| 2020-06-16 | $17.46 | $17.58 | $17.36 | $17.58 | $15.41 | 44,196 |
| 2020-06-15 | $17.47 | $17.60 | $17.26 | $17.36 | $15.22 | 44,678 |
| 2020-06-12 | $17.74 | $17.76 | $17.48 | $17.73 | $15.46 | 29,216 |
| 2020-06-11 | $17.50 | $17.63 | $17.25 | $17.53 | $15.29 | 40,678 |
| 2020-06-10 | $17.74 | $17.91 | $17.39 | $17.91 | $15.62 | 46,193 |
| 2020-06-09 | $17.91 | $18.05 | $17.72 | $17.75 | $15.48 | 54,775 |
| 2020-06-08 | $17.58 | $17.91 | $17.40 | $17.91 | $15.62 | 46,461 |
| 2020-06-05 | $17.39 | $17.78 | $17.33 | $17.44 | $15.21 | 100,487 |
| 2020-06-04 | $17.34 | $17.53 | $17.25 | $17.36 | $15.14 | 37,659 |
| 2020-06-03 | $17.55 | $17.57 | $17.18 | $17.43 | $15.20 | 45,245 |
| 2020-06-02 | $17.34 | $17.50 | $17.16 | $17.44 | $15.21 | 49,325 |
| 2020-06-01 | $17.06 | $17.42 | $17.06 | $17.34 | $15.12 | 44,054 |
| 2020-05-29 | $16.79 | $17.00 | $16.75 | $17.00 | $14.83 | 59,544 |
| 2020-05-28 | $16.56 | $16.79 | $16.48 | $16.78 | $14.64 | 64,746 |
| 2020-05-27 | $16.64 | $16.79 | $16.45 | $16.55 | $14.43 | 131,536 |
| 2020-05-26 | $16.56 | $16.64 | $16.46 | $16.57 | $14.45 | 44,099 |
| 2020-05-22 | $16.36 | $16.46 | $16.31 | $16.44 | $14.34 | 47,726 |
| 2020-05-21 | $16.45 | $16.66 | $16.11 | $16.34 | $14.25 | 131,018 |
| 2020-05-20 | $16.40 | $16.64 | $16.32 | $16.41 | $14.31 | 35,859 |
| 2020-05-19 | $16.42 | $16.59 | $16.31 | $16.33 | $14.24 | 29,735 |
| 2020-05-18 | $16.73 | $16.79 | $16.05 | $16.25 | $14.17 | 74,742 |
| 2020-05-15 | $16.70 | $16.79 | $16.45 | $16.66 | $14.53 | 18,889 |
| 2020-05-14 | $16.53 | $16.88 | $16.42 | $16.53 | $14.42 | 19,427 |
| 2020-05-13 | $16.99 | $17.00 | $16.49 | $16.70 | $14.49 | 68,211 |
| 2020-05-12 | $16.68 | $17.00 | $16.58 | $16.58 | $14.38 | 30,824 |
| 2020-05-11 | $16.47 | $16.71 | $16.39 | $16.64 | $14.43 | 31,252 |
| 2020-05-08 | $16.43 | $16.57 | $16.31 | $16.35 | $14.18 | 33,319 |
| 2020-05-07 | $16.40 | $16.70 | $16.40 | $16.54 | $14.34 | 34,711 |
| 2020-05-06 | $16.38 | $16.54 | $16.17 | $16.31 | $14.15 | 30,091 |
| 2020-05-05 | $16.44 | $16.44 | $16.10 | $16.37 | $14.19 | 64,101 |
| 2020-05-04 | $16.71 | $16.71 | $16.02 | $16.15 | $14.01 | 56,872 |
| 2020-05-01 | $16.50 | $16.73 | $16.48 | $16.55 | $14.36 | 39,060 |
| 2020-04-30 | $16.65 | $16.73 | $16.50 | $16.72 | $14.50 | 48,533 |
| 2020-04-29 | $16.82 | $16.99 | $16.51 | $16.68 | $14.47 | 66,559 |
| 2020-04-28 | $17.04 | $17.04 | $16.51 | $16.73 | $14.51 | 16,618 |
| 2020-04-27 | $17.42 | $17.47 | $16.23 | $16.79 | $14.56 | 77,719 |
| 2020-04-24 | $17.23 | $17.42 | $16.68 | $17.33 | $15.03 | 23,950 |
| 2020-04-23 | $17.50 | $17.60 | $16.65 | $16.99 | $14.74 | 51,620 |
| 2020-04-22 | $17.60 | $17.60 | $17.29 | $17.33 | $15.03 | 31,079 |
| 2020-04-21 | $17.65 | $18.04 | $17.40 | $17.54 | $15.21 | 25,402 |
| 2020-04-20 | $17.96 | $18.15 | $17.51 | $17.85 | $15.48 | 56,437 |
| 2020-04-17 | $18.15 | $18.20 | $17.65 | $17.75 | $15.40 | 21,441 |
| 2020-04-16 | $18.14 | $18.30 | $18.01 | $18.04 | $15.65 | 18,372 |
| 2020-04-15 | $18.50 | $18.50 | $18.01 | $18.35 | $15.92 | 27,039 |
| 2020-04-14 | $18.15 | $18.99 | $18.15 | $18.59 | $16.04 | 46,477 |
| 2020-04-13 | $18.00 | $18.30 | $18.00 | $18.30 | $15.79 | 9,203 |
| 2020-04-09 | $18.00 | $19.33 | $17.54 | $17.88 | $15.43 | 75,917 |
| 2020-04-08 | $16.81 | $17.94 | $16.51 | $17.55 | $15.15 | 46,942 |
| 2020-04-07 | $16.61 | $16.90 | $16.51 | $16.51 | $14.25 | 42,161 |
| 2020-04-06 | $16.68 | $16.89 | $16.40 | $16.52 | $14.26 | 35,551 |
| 2020-04-03 | $16.45 | $16.93 | $16.20 | $16.50 | $14.24 | 22,951 |
| 2020-04-02 | $16.60 | $17.19 | $16.15 | $16.75 | $14.46 | 42,477 |
| 2020-04-01 | $17.50 | $17.50 | $16.67 | $16.83 | $14.53 | 56,164 |
| 2020-03-31 | $17.72 | $17.97 | $17.53 | $17.88 | $15.43 | 59,812 |
| 2020-03-30 | $18.56 | $18.56 | $16.70 | $17.37 | $14.99 | 79,051 |
| 2020-03-27 | $16.50 | $17.00 | $16.01 | $16.88 | $14.57 | 44,553 |
| 2020-03-26 | $15.73 | $16.89 | $15.52 | $16.71 | $14.42 | 77,423 |
| 2020-03-25 | $14.25 | $15.60 | $14.25 | $15.46 | $13.34 | 79,286 |
| 2020-03-24 | $13.74 | $14.35 | $13.74 | $14.03 | $12.11 | 71,148 |
| 2020-03-23 | $14.25 | $14.56 | $12.26 | $13.45 | $11.61 | 151,527 |
| 2020-03-20 | $14.05 | $15.49 | $13.88 | $14.64 | $12.64 | 101,572 |
| 2020-03-19 | $13.78 | $14.05 | $12.56 | $13.95 | $12.04 | 176,002 |
| 2020-03-18 | $15.67 | $15.76 | $13.95 | $13.97 | $12.06 | 116,219 |
| 2020-03-17 | $16.50 | $16.50 | $15.45 | $16.17 | $13.96 | 110,849 |
| 2020-03-16 | $17.96 | $18.00 | $16.55 | $16.72 | $14.43 | 87,253 |
| 2020-03-13 | $17.50 | $18.66 | $17.50 | $18.55 | $15.92 | 70,294 |
| 2020-03-12 | $19.40 | $19.46 | $17.00 | $17.00 | $14.59 | 107,369 |
| 2020-03-11 | $19.55 | $19.70 | $19.40 | $19.42 | $16.67 | 50,418 |
| 2020-03-10 | $19.80 | $19.80 | $19.59 | $19.69 | $16.90 | 58,424 |
| 2020-03-09 | $20.20 | $20.23 | $19.62 | $19.63 | $16.85 | 81,435 |
| 2020-03-06 | $20.50 | $20.62 | $20.35 | $20.35 | $17.47 | 41,371 |
| 2020-03-05 | $20.61 | $20.75 | $20.57 | $20.57 | $17.66 | 40,106 |
| 2020-03-04 | $20.80 | $20.90 | $20.61 | $20.66 | $17.73 | 81,187 |
| 2020-03-03 | $20.70 | $20.90 | $20.60 | $20.77 | $17.83 | 49,516 |
| 2020-03-02 | $20.50 | $20.70 | $20.50 | $20.69 | $17.76 | 30,363 |
| 2020-02-28 | $20.70 | $20.79 | $20.54 | $20.57 | $17.66 | 94,996 |
| 2020-02-27 | $20.75 | $20.92 | $20.70 | $20.80 | $17.85 | 68,095 |
| 2020-02-26 | $20.97 | $21.00 | $20.68 | $20.90 | $17.94 | 42,968 |
| 2020-02-25 | $20.73 | $21.00 | $20.73 | $20.95 | $17.98 | 56,527 |
| 2020-02-24 | $20.75 | $20.93 | $20.47 | $20.93 | $17.97 | 94,865 |
| 2020-02-21 | $20.57 | $20.84 | $20.57 | $20.76 | $17.82 | 36,253 |
| 2020-02-20 | $20.45 | $20.69 | $20.44 | $20.68 | $17.75 | 36,464 |
| 2020-02-19 | $20.47 | $20.58 | $20.38 | $20.39 | $17.50 | 67,235 |
| 2020-02-18 | $20.79 | $20.82 | $20.56 | $20.56 | $17.65 | 41,836 |
| 2020-02-14 | $20.77 | $20.85 | $20.73 | $20.79 | $17.85 | 82,929 |
| 2020-02-13 | $20.89 | $21.00 | $20.76 | $20.94 | $17.97 | 67,102 |
| 2020-02-12 | $21.00 | $21.12 | $20.90 | $20.95 | $17.90 | 69,902 |
| 2020-02-11 | $20.81 | $21.05 | $20.81 | $20.98 | $17.93 | 72,921 |
| 2020-02-10 | $21.32 | $21.32 | $21.10 | $21.10 | $18.03 | 100,862 |
| 2020-02-07 | $20.97 | $21.23 | $20.87 | $21.21 | $18.13 | 74,170 |
| 2020-02-06 | $20.80 | $21.00 | $20.80 | $20.97 | $17.92 | 33,067 |
| 2020-02-05 | $20.65 | $21.06 | $20.65 | $20.96 | $17.91 | 55,218 |
| 2020-02-04 | $20.75 | $20.90 | $20.70 | $20.79 | $17.77 | 54,316 |
| 2020-02-03 | $20.45 | $20.75 | $20.45 | $20.75 | $17.73 | 42,681 |
| 2020-01-31 | $20.68 | $20.68 | $20.51 | $20.51 | $17.53 | 78,073 |
| 2020-01-30 | $20.65 | $20.70 | $20.53 | $20.60 | $17.61 | 37,217 |
| 2020-01-29 | $20.67 | $20.75 | $20.62 | $20.64 | $17.64 | 119,153 |
| 2020-01-28 | $20.70 | $20.75 | $20.65 | $20.66 | $17.66 | 62,094 |
| 2020-01-27 | $20.59 | $20.78 | $20.56 | $20.75 | $17.73 | 152,956 |
| 2020-01-24 | $20.25 | $20.63 | $20.23 | $20.61 | $17.61 | 162,734 |
| 2020-01-23 | $20.20 | $20.26 | $20.15 | $20.20 | $17.26 | 45,540 |
| 2020-01-22 | $20.19 | $20.24 | $20.06 | $20.23 | $17.29 | 101,571 |
| 2020-01-21 | $20.05 | $20.20 | $20.05 | $20.08 | $17.16 | 63,655 |
| 2020-01-17 | $20.11 | $20.13 | $20.05 | $20.10 | $17.18 | 43,690 |
| 2020-01-16 | $19.95 | $20.12 | $19.95 | $20.12 | $17.19 | 66,809 |
| 2020-01-15 | $20.11 | $20.21 | $19.97 | $20.11 | $17.11 | 105,915 |
| 2020-01-14 | $19.89 | $20.21 | $19.87 | $20.12 | $17.12 | 120,546 |
| 2020-01-13 | $19.80 | $19.99 | $19.79 | $19.92 | $16.95 | 112,615 |
| 2020-01-10 | $19.79 | $19.82 | $19.75 | $19.79 | $16.84 | 75,623 |
| 2020-01-09 | $19.82 | $19.88 | $19.77 | $19.79 | $16.84 | 83,360 |
| 2020-01-08 | $19.72 | $19.81 | $19.72 | $19.79 | $16.84 | 47,174 |
| 2020-01-07 | $19.58 | $19.80 | $19.58 | $19.80 | $16.84 | 82,705 |
| 2020-01-06 | $19.65 | $19.70 | $19.55 | $19.61 | $16.68 | 87,196 |
| 2020-01-03 | $19.60 | $19.62 | $19.50 | $19.59 | $16.67 | 72,848 |
| 2020-01-02 | $19.47 | $19.55 | $19.42 | $19.52 | $16.61 | 45,985 |
| 2019-12-31 | $19.41 | $19.52 | $19.22 | $19.34 | $16.45 | 288,423 |
| 2019-12-30 | $19.40 | $19.49 | $19.29 | $19.35 | $16.46 | 156,565 |
| 2019-12-27 | $19.50 | $19.54 | $19.37 | $19.37 | $16.48 | 102,156 |
| 2019-12-26 | $19.57 | $19.59 | $19.39 | $19.50 | $16.59 | 126,681 |
| 2019-12-24 | $19.51 | $19.64 | $19.45 | $19.55 | $16.63 | 97,641 |
| 2019-12-23 | $19.64 | $19.71 | $19.55 | $19.60 | $16.67 | 91,251 |
| 2019-12-20 | $19.61 | $19.72 | $19.61 | $19.69 | $16.75 | 120,456 |
| 2019-12-19 | $19.57 | $19.72 | $19.57 | $19.66 | $16.73 | 86,656 |
| 2019-12-18 | $19.50 | $19.62 | $19.45 | $19.59 | $16.67 | 102,442 |
| 2019-12-17 | $19.39 | $19.55 | $19.38 | $19.53 | $16.61 | 74,653 |
| 2019-12-16 | $19.39 | $19.50 | $19.39 | $19.40 | $16.50 | 61,865 |
| 2019-12-13 | $19.55 | $19.60 | $19.27 | $19.40 | $16.50 | 129,441 |
| 2019-12-12 | $19.63 | $19.65 | $19.50 | $19.50 | $16.59 | 57,319 |
| 2019-12-11 | $19.55 | $19.64 | $19.54 | $19.59 | $16.67 | 60,490 |
| 2019-12-10 | $19.59 | $19.67 | $19.58 | $19.63 | $16.62 | 84,576 |
| 2019-12-09 | $19.64 | $19.64 | $19.52 | $19.57 | $16.57 | 99,771 |
| 2019-12-06 | $19.55 | $19.68 | $19.55 | $19.59 | $16.59 | 48,980 |
| 2019-12-05 | $19.69 | $19.78 | $19.45 | $19.61 | $16.61 | 273,621 |
| 2019-12-04 | $19.78 | $19.81 | $19.65 | $19.69 | $16.67 | 83,147 |
| 2019-12-03 | $19.77 | $19.84 | $19.76 | $19.80 | $16.77 | 71,135 |
| 2019-12-02 | $19.81 | $19.81 | $19.74 | $19.79 | $16.76 | 35,457 |
| 2019-11-29 | $19.80 | $19.85 | $19.79 | $19.80 | $16.77 | 24,852 |
| 2019-11-27 | $19.93 | $20.00 | $19.80 | $19.84 | $16.80 | 49,306 |
| 2019-11-26 | $19.88 | $19.88 | $19.74 | $19.86 | $16.82 | 69,091 |
| 2019-11-25 | $19.86 | $19.90 | $19.85 | $19.85 | $16.81 | 72,566 |
| 2019-11-22 | $19.86 | $20.13 | $19.86 | $19.87 | $16.83 | 36,830 |
| 2019-11-21 | $19.85 | $19.88 | $19.77 | $19.86 | $16.82 | 70,994 |
| 2019-11-20 | $19.82 | $20.09 | $19.80 | $19.85 | $16.81 | 24,155 |
| 2019-11-19 | $19.91 | $19.91 | $19.81 | $19.81 | $16.77 | 23,155 |
| 2019-11-18 | $20.14 | $20.14 | $19.85 | $19.87 | $16.83 | 24,254 |
| 2019-11-15 | $20.08 | $20.08 | $19.93 | $19.94 | $16.88 | 26,036 |
| 2019-11-14 | $20.00 | $20.01 | $19.92 | $19.99 | $16.93 | 38,728 |
| 2019-11-13 | $19.86 | $20.02 | $19.86 | $20.00 | $16.94 | 36,987 |
| 2019-11-12 | $19.91 | $20.03 | $19.87 | $20.03 | $16.88 | 22,251 |
| 2019-11-11 | $19.88 | $20.07 | $19.88 | $20.01 | $16.87 | 19,966 |
| 2019-11-08 | $19.97 | $19.98 | $19.86 | $19.86 | $16.74 | 74,571 |
| 2019-11-07 | $20.05 | $20.09 | $19.95 | $20.03 | $16.88 | 33,508 |
| 2019-11-06 | $20.25 | $20.25 | $19.96 | $19.97 | $16.83 | 67,994 |
| 2019-11-05 | $20.14 | $20.37 | $20.08 | $20.14 | $16.98 | 46,461 |
| 2019-11-04 | $20.30 | $20.30 | $20.08 | $20.16 | $16.99 | 25,146 |
| 2019-11-01 | $20.38 | $20.39 | $20.05 | $20.19 | $17.02 | 127,157 |
| 2019-10-31 | $20.35 | $20.54 | $20.27 | $20.30 | $17.11 | 79,103 |
| 2019-10-30 | $20.20 | $20.34 | $20.07 | $20.26 | $17.08 | 38,223 |
| 2019-10-29 | $19.86 | $20.22 | $19.85 | $20.20 | $17.03 | 113,499 |
| 2019-10-28 | $19.90 | $19.94 | $19.79 | $19.88 | $16.76 | 101,960 |
| 2019-10-25 | $19.95 | $20.00 | $19.80 | $19.80 | $16.69 | 17,704 |
| 2019-10-24 | $19.93 | $20.03 | $19.90 | $19.95 | $16.82 | 6,804 |
| 2019-10-23 | $19.85 | $19.94 | $19.80 | $19.94 | $16.81 | 21,570 |
| 2019-10-22 | $19.94 | $19.94 | $19.75 | $19.80 | $16.69 | 16,422 |
| 2019-10-21 | $19.94 | $19.96 | $19.65 | $19.76 | $16.66 | 55,619 |
| 2019-10-18 | $19.93 | $20.00 | $19.83 | $19.99 | $16.85 | 20,656 |
| 2019-10-17 | $19.74 | $19.90 | $19.74 | $19.88 | $16.76 | 77,364 |
| 2019-10-16 | $19.77 | $19.85 | $19.74 | $19.85 | $16.73 | 21,715 |
| 2019-10-15 | $19.85 | $19.85 | $19.79 | $19.81 | $16.62 | 20,636 |
| 2019-10-14 | $19.85 | $19.85 | $19.69 | $19.85 | $16.65 | 36,381 |
| 2019-10-11 | $19.90 | $19.91 | $19.80 | $19.85 | $16.65 | 42,241 |
| 2019-10-10 | $20.05 | $20.05 | $19.83 | $19.83 | $16.64 | 44,662 |
| 2019-10-09 | $20.07 | $20.08 | $19.90 | $20.00 | $16.78 | 18,040 |
| 2019-10-08 | $20.08 | $20.08 | $19.86 | $20.00 | $16.78 | 21,107 |
| 2019-10-07 | $20.02 | $20.10 | $19.88 | $19.97 | $16.76 | 28,059 |
| 2019-10-04 | $20.09 | $20.12 | $20.01 | $20.09 | $16.86 | 23,814 |
| 2019-10-03 | $20.04 | $20.12 | $19.96 | $19.99 | $16.77 | 25,800 |
| 2019-10-02 | $20.00 | $20.15 | $19.97 | $20.03 | $16.81 | 25,586 |
| 2019-10-01 | $20.05 | $20.10 | $19.95 | $20.07 | $16.84 | 44,658 |
| 2019-09-30 | $20.25 | $20.30 | $19.90 | $20.05 | $16.82 | 79,325 |
| 2019-09-27 | $20.20 | $20.20 | $20.05 | $20.16 | $16.91 | 11,478 |
| 2019-09-26 | $20.19 | $20.19 | $20.08 | $20.18 | $16.93 | 15,679 |
| 2019-09-25 | $20.15 | $20.16 | $20.05 | $20.11 | $16.87 | 22,913 |
| 2019-09-24 | $20.15 | $20.15 | $20.00 | $20.08 | $16.85 | 11,607 |
| 2019-09-23 | $20.21 | $20.21 | $19.88 | $20.08 | $16.85 | 77,230 |
| 2019-09-20 | $20.20 | $20.25 | $20.15 | $20.22 | $16.97 | 6,236 |
| 2019-09-19 | $20.08 | $20.22 | $20.08 | $20.21 | $16.96 | 26,429 |
| 2019-09-18 | $20.15 | $20.15 | $19.90 | $20.14 | $16.90 | 41,383 |
| 2019-09-17 | $20.10 | $20.25 | $20.00 | $20.14 | $16.90 | 36,622 |
| 2019-09-16 | $20.10 | $20.25 | $19.98 | $20.10 | $16.86 | 20,095 |
| 2019-09-13 | $20.17 | $20.17 | $19.89 | $20.10 | $16.86 | 21,166 |
| 2019-09-12 | $20.14 | $20.20 | $20.11 | $20.20 | $16.95 | 21,611 |
| 2019-09-11 | $20.10 | $20.15 | $20.00 | $20.14 | $16.90 | 26,502 |
| 2019-09-10 | $20.15 | $20.29 | $20.10 | $20.17 | $16.85 | 45,581 |
| 2019-09-09 | $20.25 | $20.25 | $20.10 | $20.15 | $16.83 | 31,807 |
| 2019-09-06 | $20.24 | $20.40 | $20.24 | $20.34 | $16.99 | 35,199 |
| 2019-09-05 | $20.11 | $20.30 | $20.10 | $20.30 | $16.96 | 76,697 |
| 2019-09-04 | $20.18 | $20.29 | $19.75 | $20.20 | $16.87 | 233,689 |
| 2019-09-03 | $20.60 | $20.80 | $20.60 | $20.70 | $17.29 | 21,869 |
| 2019-08-30 | $20.23 | $20.60 | $20.20 | $20.55 | $17.16 | 25,957 |
| 2019-08-29 | $20.19 | $20.30 | $20.17 | $20.23 | $16.89 | 15,903 |
| 2019-08-28 | $20.18 | $20.19 | $20.12 | $20.16 | $16.84 | 9,067 |
| 2019-08-27 | $20.15 | $20.30 | $20.08 | $20.20 | $16.87 | 18,884 |
| 2019-08-26 | $20.24 | $20.25 | $20.06 | $20.09 | $16.78 | 20,859 |
| 2019-08-23 | $20.40 | $20.60 | $20.18 | $20.18 | $16.85 | 49,155 |
| 2019-08-22 | $20.50 | $20.55 | $20.40 | $20.46 | $17.09 | 9,039 |
| 2019-08-21 | $20.30 | $20.74 | $20.30 | $20.60 | $17.21 | 32,043 |
| 2019-08-20 | $20.29 | $20.40 | $20.20 | $20.35 | $17.00 | 16,698 |
| 2019-08-19 | $20.27 | $20.32 | $20.23 | $20.27 | $16.93 | 11,576 |
| 2019-08-16 | $20.15 | $20.33 | $20.15 | $20.23 | $16.90 | 40,550 |
| 2019-08-15 | $20.35 | $20.35 | $20.15 | $20.24 | $16.91 | 35,595 |
| 2019-08-14 | $20.36 | $20.40 | $20.30 | $20.34 | $16.99 | 9,400 |
| 2019-08-13 | $20.40 | $20.45 | $20.30 | $20.40 | $17.04 | 23,628 |
| 2019-08-12 | $20.40 | $20.40 | $20.33 | $20.39 | $17.03 | 9,418 |
| 2019-08-09 | $20.38 | $20.40 | $20.31 | $20.37 | $17.01 | 6,868 |
| 2019-08-08 | $20.45 | $20.45 | $20.30 | $20.43 | $17.06 | 17,729 |
| 2019-08-07 | $20.41 | $20.45 | $20.39 | $20.39 | $17.03 | 15,077 |
| 2019-08-06 | $20.34 | $20.45 | $20.20 | $20.40 | $17.04 | 39,048 |
| 2019-08-05 | $20.39 | $20.40 | $20.30 | $20.35 | $17.00 | 17,254 |
| 2019-08-02 | $20.15 | $20.45 | $20.15 | $20.35 | $17.00 | 58,501 |
| 2019-08-01 | $20.01 | $20.28 | $20.00 | $20.10 | $16.79 | 69,069 |
| 2019-07-31 | $20.00 | $20.05 | $19.95 | $20.00 | $16.70 | 254,474 |
| 2019-07-30 | $19.99 | $20.05 | $19.95 | $19.95 | $16.66 | 141,283 |
| 2019-07-29 | $19.98 | $19.99 | $19.95 | $19.99 | $16.70 | 306,315 |
| 2019-07-26 | $19.90 | $19.99 | $19.85 | $19.99 | $16.70 | 980,500 |
RiverNorth Managed Duration Municipal Income Fund Inc (RMM) News Headlines
Recent RiverNorth Managed Duration Municipal Income Fund Inc (RMM) News
Similar Companies to RiverNorth Managed Duration Municipal Income Fund Inc (RMM) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |