Atlanticus Holdings Corp (ATLCL) Exchange: NASDAQ
Data as of Oct. 9, 2025
$24.93 ($-0.04) -0.17%
Atlanticus Holdings Corp - Daily Information
Click for more stock information on Atlanticus Holdings Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2025 |
| Open | $24.84 |
| Previous Close | $24.93 |
| High | $25.00 |
| Low | $24.82 |
| Adjusted Open | $24.84 |
| Previous Adjusted Close | $24.93 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.82 |
About Atlanticus Holdings Corp (ATLCL)
Atlanticus Holdings Corp
Invest in Atlanticus Holdings Corp (ATLCL)
Historical Stock Data for Atlanticus Holdings Corp (ATLCL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-09 | $24.84 | $25.00 | $24.82 | $24.93 | $24.93 | 6,878 |
| 2025-10-08 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 2,087 |
| 2025-10-07 | $24.90 | $25.00 | $24.90 | $24.97 | $24.97 | 3,829 |
| 2025-10-06 | $25.01 | $25.02 | $25.00 | $25.02 | $25.02 | 5,290 |
| 2025-10-03 | $25.01 | $25.05 | $25.01 | $25.02 | $25.02 | 11,189 |
| 2025-10-02 | $25.10 | $25.10 | $25.00 | $25.05 | $25.05 | 4,790 |
| 2025-10-01 | $25.05 | $25.11 | $25.05 | $25.11 | $25.11 | 1,730 |
| 2025-09-30 | $25.06 | $25.11 | $25.06 | $25.10 | $25.10 | 1,886 |
| 2025-09-29 | $25.05 | $25.10 | $25.01 | $25.08 | $25.08 | 5,516 |
| 2025-09-26 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 1,473 |
| 2025-09-25 | $25.07 | $25.09 | $24.99 | $24.99 | $24.99 | 3,220 |
| 2025-09-24 | $25.05 | $25.09 | $24.99 | $25.08 | $25.08 | 7,364 |
| 2025-09-23 | $25.03 | $25.05 | $25.00 | $25.00 | $25.00 | 1,525 |
| 2025-09-22 | $24.99 | $25.06 | $24.99 | $25.03 | $25.03 | 3,866 |
| 2025-09-19 | $25.05 | $25.05 | $24.95 | $25.02 | $25.02 | 5,439 |
| 2025-09-18 | $25.00 | $25.10 | $24.97 | $25.10 | $25.10 | 3,048 |
| 2025-09-17 | $24.91 | $25.00 | $24.90 | $25.00 | $25.00 | 17,723 |
| 2025-09-16 | $24.90 | $24.93 | $24.90 | $24.93 | $24.93 | 48,552 |
| 2025-09-15 | $24.98 | $25.05 | $24.91 | $24.93 | $24.93 | 50,101 |
| 2025-09-12 | $24.90 | $24.93 | $24.90 | $24.93 | $24.93 | 4,726 |
| 2025-09-11 | $24.91 | $24.93 | $24.85 | $24.93 | $24.93 | 11,546 |
| 2025-09-10 | $24.84 | $24.98 | $24.83 | $24.98 | $24.98 | 20,442 |
| 2025-09-09 | $24.83 | $24.92 | $24.82 | $24.90 | $24.90 | 16,581 |
| 2025-09-08 | $24.95 | $24.97 | $24.84 | $24.84 | $24.84 | 4,241 |
| 2025-09-05 | $24.92 | $25.00 | $24.86 | $24.96 | $24.96 | 5,155 |
| 2025-09-04 | $24.81 | $24.95 | $24.81 | $24.87 | $24.87 | 6,694 |
| 2025-09-03 | $24.86 | $25.00 | $24.85 | $24.90 | $24.90 | 22,552 |
| 2025-09-02 | $25.13 | $25.13 | $24.86 | $24.95 | $24.95 | 67,910 |
| 2025-08-29 | $24.83 | $25.44 | $24.80 | $25.28 | $25.28 | 249,642 |
| 2025-08-28 | $24.83 | $24.90 | $24.80 | $24.90 | $24.90 | 14,287 |
| 2025-08-27 | $24.85 | $24.85 | $24.77 | $24.84 | $24.84 | 6,075 |
| 2025-08-26 | $24.80 | $24.89 | $24.77 | $24.89 | $24.89 | 26,494 |
| 2025-08-25 | $24.85 | $24.89 | $24.72 | $24.89 | $24.89 | 29,274 |
| 2025-08-22 | $24.84 | $24.87 | $24.73 | $24.87 | $24.87 | 27,186 |
| 2025-08-21 | $24.78 | $24.85 | $24.72 | $24.84 | $24.84 | 35,573 |
| 2025-08-20 | $24.85 | $24.87 | $24.83 | $24.87 | $24.87 | 8,286 |
| 2025-08-19 | $24.75 | $24.90 | $24.75 | $24.87 | $24.87 | 10,909 |
| 2025-08-18 | $24.90 | $24.90 | $24.71 | $24.89 | $24.89 | 22,451 |
| 2025-08-15 | $24.83 | $24.98 | $24.69 | $24.84 | $24.84 | 24,464 |
| 2025-08-14 | $24.75 | $24.85 | $24.68 | $24.85 | $24.85 | 11,662 |
| 2025-08-13 | $24.77 | $24.78 | $24.67 | $24.76 | $24.76 | 11,971 |
| 2025-08-12 | $24.66 | $24.82 | $24.66 | $24.70 | $24.70 | 19,539 |
| 2025-08-11 | $24.68 | $24.68 | $24.60 | $24.60 | $24.60 | 2,816 |
| 2025-08-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 769 |
| 2025-08-07 | $24.51 | $24.61 | $24.51 | $24.57 | $24.57 | 2,222 |
| 2025-08-06 | $24.57 | $24.59 | $24.52 | $24.56 | $24.56 | 3,239 |
| 2025-08-05 | $24.59 | $24.62 | $24.52 | $24.52 | $24.52 | 4,493 |
| 2025-08-04 | $24.42 | $24.59 | $24.30 | $24.55 | $24.55 | 8,389 |
| 2025-08-01 | $24.54 | $24.54 | $24.36 | $24.37 | $24.37 | 996 |
| 2025-07-31 | $24.52 | $24.55 | $24.26 | $24.35 | $24.35 | 8,017 |
| 2025-07-30 | $24.50 | $24.50 | $24.47 | $24.47 | $24.47 | 750 |
| 2025-07-29 | $24.43 | $24.55 | $24.35 | $24.44 | $24.44 | 5,243 |
| 2025-07-28 | $24.35 | $24.41 | $24.25 | $24.26 | $24.26 | 6,947 |
| 2025-07-25 | $24.45 | $24.45 | $24.28 | $24.28 | $24.28 | 3,319 |
| 2025-07-24 | $24.40 | $24.45 | $24.35 | $24.35 | $24.35 | 3,277 |
| 2025-07-23 | $24.25 | $24.41 | $24.25 | $24.33 | $24.33 | 9,315 |
| 2025-07-22 | $24.44 | $24.45 | $24.26 | $24.39 | $24.39 | 11,147 |
| 2025-07-21 | $24.43 | $24.43 | $24.39 | $24.42 | $24.42 | 6,367 |
| 2025-07-18 | $24.28 | $24.40 | $24.28 | $24.38 | $24.38 | 1,821 |
| 2025-07-17 | $24.30 | $24.33 | $24.25 | $24.26 | $24.26 | 2,955 |
| 2025-07-16 | $24.26 | $24.35 | $24.17 | $24.18 | $24.18 | 4,676 |
| 2025-07-15 | $24.31 | $24.31 | $24.22 | $24.29 | $24.29 | 3,385 |
| 2025-07-14 | $24.50 | $24.60 | $24.50 | $24.57 | $24.18 | 4,153 |
| 2025-07-11 | $24.41 | $24.60 | $24.41 | $24.60 | $24.22 | 11,016 |
| 2025-07-10 | $24.37 | $24.50 | $24.37 | $24.50 | $24.12 | 3,141 |
| 2025-07-09 | $24.37 | $24.48 | $24.37 | $24.48 | $24.10 | 5,760 |
| 2025-07-08 | $24.45 | $24.45 | $24.30 | $24.36 | $23.98 | 1,935 |
| 2025-07-07 | $24.33 | $24.40 | $24.33 | $24.38 | $24.00 | 1,332 |
| 2025-07-03 | $24.27 | $24.35 | $24.20 | $24.31 | $23.94 | 1,972 |
| 2025-07-02 | $24.29 | $24.40 | $24.20 | $24.34 | $23.96 | 5,730 |
| 2025-07-01 | $24.39 | $24.39 | $24.16 | $24.25 | $23.88 | 4,483 |
| 2025-06-30 | $24.20 | $24.45 | $24.02 | $24.02 | $23.65 | 61,443 |
| 2025-06-27 | $24.35 | $24.36 | $24.25 | $24.25 | $23.87 | 2,477 |
| 2025-06-26 | $24.09 | $24.09 | $24.09 | $24.09 | $23.71 | 138 |
| 2025-06-25 | $24.35 | $24.35 | $24.09 | $24.09 | $23.71 | 3,005 |
| 2025-06-24 | $24.33 | $24.40 | $24.31 | $24.34 | $23.96 | 2,937 |
| 2025-06-23 | $24.40 | $24.40 | $24.22 | $24.22 | $23.85 | 1,694 |
| 2025-06-20 | $24.42 | $24.47 | $24.35 | $24.35 | $23.97 | 6,861 |
| 2025-06-18 | $24.46 | $24.48 | $24.35 | $24.44 | $24.06 | 6,878 |
| 2025-06-17 | $24.08 | $24.36 | $24.08 | $24.27 | $23.89 | 4,877 |
| 2025-06-16 | $24.37 | $24.40 | $24.36 | $24.36 | $23.98 | 5,467 |
| 2025-06-13 | $24.15 | $24.40 | $24.15 | $24.36 | $23.98 | 4,900 |
| 2025-06-12 | $24.10 | $24.15 | $24.02 | $24.12 | $23.75 | 7,063 |
| 2025-06-11 | $23.96 | $24.14 | $23.95 | $24.05 | $23.68 | 8,534 |
| 2025-06-10 | $24.05 | $24.05 | $23.95 | $23.96 | $23.59 | 7,520 |
| 2025-06-09 | $23.97 | $23.99 | $23.91 | $23.91 | $23.54 | 6,526 |
| 2025-06-06 | $24.00 | $24.10 | $23.90 | $24.00 | $23.63 | 7,362 |
| 2025-06-05 | $23.93 | $23.98 | $23.85 | $23.96 | $23.59 | 4,554 |
| 2025-06-04 | $23.89 | $24.04 | $23.81 | $23.85 | $23.48 | 18,546 |
| 2025-06-03 | $23.96 | $24.15 | $23.82 | $23.82 | $23.45 | 9,489 |
| 2025-06-02 | $23.81 | $24.15 | $23.80 | $23.95 | $23.58 | 13,405 |
| 2025-05-30 | $24.19 | $24.19 | $23.70 | $23.70 | $23.33 | 41,134 |
| 2025-05-29 | $24.02 | $24.08 | $24.02 | $24.08 | $23.71 | 1,031 |
| 2025-05-28 | $24.21 | $24.23 | $24.05 | $24.16 | $23.79 | 2,379 |
| 2025-05-27 | $24.06 | $24.23 | $24.06 | $24.23 | $23.85 | 5,988 |
| 2025-05-23 | $24.03 | $24.05 | $23.98 | $24.05 | $24.05 | 1,927 |
| 2025-05-22 | $24.05 | $24.12 | $23.98 | $24.00 | $24.00 | 3,760 |
| 2025-05-21 | $24.04 | $24.15 | $24.03 | $24.07 | $24.07 | 6,636 |
| 2025-05-20 | $24.15 | $24.23 | $24.07 | $24.10 | $24.10 | 5,089 |
| 2025-05-19 | $24.06 | $24.23 | $24.04 | $24.15 | $24.15 | 6,181 |
| 2025-05-16 | $24.12 | $24.15 | $24.00 | $24.06 | $24.06 | 18,357 |
| 2025-05-15 | $24.07 | $24.22 | $24.06 | $24.12 | $24.12 | 4,843 |
| 2025-05-14 | $24.06 | $24.22 | $24.06 | $24.16 | $24.16 | 3,922 |
| 2025-05-13 | $24.20 | $24.25 | $24.06 | $24.15 | $24.15 | 14,337 |
| 2025-05-12 | $24.35 | $24.39 | $24.12 | $24.12 | $24.12 | 9,703 |
| 2025-05-09 | $24.11 | $24.52 | $24.11 | $24.15 | $24.15 | 16,703 |
| 2025-05-08 | $24.09 | $24.10 | $24.07 | $24.07 | $24.07 | 9,893 |
| 2025-05-07 | $24.10 | $24.10 | $24.06 | $24.08 | $24.08 | 14,546 |
| 2025-05-06 | $24.17 | $24.49 | $24.07 | $24.07 | $24.07 | 4,867 |
| 2025-05-05 | $24.22 | $24.24 | $24.05 | $24.09 | $24.09 | 8,530 |
| 2025-05-02 | $24.16 | $24.36 | $24.14 | $24.15 | $24.15 | 10,674 |
| 2025-05-01 | $24.14 | $24.20 | $24.14 | $24.15 | $24.15 | 2,073 |
| 2025-04-30 | $24.23 | $24.31 | $24.11 | $24.18 | $24.18 | 5,719 |
| 2025-04-29 | $24.61 | $24.61 | $24.31 | $24.49 | $24.49 | 1,816 |
| 2025-04-28 | $24.19 | $24.75 | $24.19 | $24.48 | $24.48 | 8,401 |
| 2025-04-25 | $24.14 | $24.19 | $24.09 | $24.18 | $24.18 | 4,812 |
| 2025-04-24 | $24.02 | $24.15 | $24.02 | $24.15 | $24.15 | 1,302 |
| 2025-04-23 | $24.13 | $24.18 | $24.02 | $24.02 | $24.02 | 13,984 |
| 2025-04-22 | $24.04 | $24.13 | $24.03 | $24.13 | $24.13 | 20,827 |
| 2025-04-21 | $24.03 | $24.12 | $24.02 | $24.08 | $24.08 | 3,315 |
| 2025-04-17 | $24.08 | $24.10 | $24.04 | $24.10 | $24.10 | 1,892 |
| 2025-04-16 | $23.75 | $24.08 | $23.75 | $23.83 | $23.83 | 4,845 |
| 2025-04-15 | $24.00 | $24.00 | $23.75 | $23.75 | $23.75 | 6,307 |
| 2025-04-14 | $24.05 | $24.49 | $23.85 | $24.22 | $23.84 | 14,747 |
| 2025-04-11 | $24.01 | $24.15 | $24.01 | $24.14 | $23.75 | 1,651 |
| 2025-04-10 | $24.00 | $24.25 | $23.94 | $24.01 | $23.63 | 12,016 |
| 2025-04-09 | $23.90 | $24.17 | $23.90 | $24.01 | $23.62 | 7,055 |
| 2025-04-08 | $24.00 | $24.13 | $23.90 | $23.90 | $23.52 | 10,929 |
| 2025-04-07 | $24.02 | $24.03 | $23.75 | $23.86 | $23.48 | 18,912 |
| 2025-04-04 | $24.32 | $24.36 | $24.02 | $24.05 | $23.67 | 21,637 |
| 2025-04-03 | $24.30 | $24.56 | $24.17 | $24.32 | $23.93 | 15,997 |
| 2025-04-02 | $24.26 | $24.35 | $24.22 | $24.31 | $23.92 | 6,455 |
| 2025-04-01 | $24.20 | $24.43 | $24.20 | $24.20 | $23.82 | 18,656 |
| 2025-03-31 | $24.17 | $24.51 | $24.16 | $24.22 | $23.84 | 20,169 |
| 2025-03-28 | $24.14 | $24.29 | $24.14 | $24.25 | $23.87 | 2,795 |
| 2025-03-27 | $24.13 | $24.20 | $24.11 | $24.15 | $23.77 | 4,348 |
| 2025-03-26 | $24.15 | $24.15 | $24.11 | $24.11 | $23.73 | 2,562 |
| 2025-03-25 | $24.09 | $24.15 | $24.09 | $24.15 | $23.77 | 3,478 |
| 2025-03-24 | $24.10 | $24.15 | $24.10 | $24.14 | $23.75 | 4,142 |
| 2025-03-21 | $24.10 | $24.11 | $24.07 | $24.10 | $23.72 | 2,123 |
| 2025-03-20 | $24.03 | $24.09 | $24.03 | $24.04 | $23.66 | 3,465 |
| 2025-03-19 | $24.13 | $24.13 | $24.08 | $24.08 | $23.70 | 2,696 |
| 2025-03-18 | $24.10 | $24.13 | $24.10 | $24.13 | $23.75 | 1,345 |
| 2025-03-17 | $24.02 | $24.13 | $24.02 | $24.10 | $23.72 | 2,096 |
| 2025-03-14 | $24.14 | $24.14 | $24.01 | $24.01 | $23.63 | 1,512 |
| 2025-03-13 | $24.00 | $24.15 | $24.00 | $24.00 | $23.62 | 4,906 |
| 2025-03-12 | $24.10 | $24.13 | $23.91 | $24.01 | $23.63 | 3,410 |
| 2025-03-11 | $24.00 | $24.12 | $23.93 | $24.07 | $23.69 | 8,461 |
| 2025-03-10 | $24.02 | $24.07 | $24.00 | $24.03 | $23.65 | 20,821 |
| 2025-03-07 | $24.06 | $24.10 | $24.00 | $24.00 | $23.62 | 7,756 |
| 2025-03-06 | $24.08 | $24.15 | $24.00 | $24.04 | $23.66 | 6,084 |
| 2025-03-05 | $24.08 | $24.12 | $24.01 | $24.12 | $23.73 | 3,954 |
| 2025-03-04 | $24.00 | $24.00 | $24.00 | $24.00 | $23.62 | 2,604 |
| 2025-03-03 | $23.99 | $24.05 | $23.99 | $24.04 | $23.66 | 4,679 |
| 2025-02-28 | $23.99 | $24.00 | $23.96 | $24.00 | $23.62 | 9,983 |
| 2025-02-27 | $23.96 | $24.00 | $23.96 | $23.97 | $23.59 | 1,322 |
| 2025-02-26 | $23.99 | $24.00 | $23.91 | $23.96 | $23.58 | 7,272 |
| 2025-02-25 | $23.92 | $24.00 | $23.92 | $23.97 | $23.59 | 12,603 |
| 2025-02-24 | $24.00 | $24.01 | $23.95 | $23.96 | $23.58 | 10,424 |
| 2025-02-21 | $23.95 | $24.00 | $23.95 | $24.00 | $23.62 | 4,178 |
| 2025-02-20 | $23.97 | $24.00 | $23.97 | $24.00 | $23.61 | 4,876 |
| 2025-02-19 | $23.92 | $24.00 | $23.92 | $23.95 | $23.57 | 5,790 |
| 2025-02-18 | $23.95 | $24.00 | $23.95 | $23.95 | $23.57 | 1,089 |
| 2025-02-14 | $24.00 | $24.00 | $23.97 | $24.00 | $23.62 | 1,093 |
| 2025-02-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.62 | 1,865 |
| 2025-02-12 | $24.00 | $24.00 | $23.90 | $23.95 | $23.57 | 2,794 |
| 2025-02-11 | $24.00 | $24.00 | $23.94 | $23.95 | $23.57 | 2,178 |
| 2025-02-10 | $24.00 | $24.02 | $23.97 | $24.01 | $23.63 | 8,554 |
| 2025-02-07 | $24.02 | $24.15 | $24.00 | $24.00 | $23.62 | 5,508 |
| 2025-02-06 | $24.00 | $24.02 | $24.00 | $24.02 | $23.64 | 3,422 |
| 2025-02-05 | $24.02 | $24.05 | $24.00 | $24.01 | $23.63 | 11,798 |
| 2025-02-04 | $24.03 | $24.09 | $24.01 | $24.01 | $23.63 | 3,043 |
| 2025-02-03 | $23.96 | $24.05 | $23.96 | $24.02 | $23.64 | 4,980 |
| 2025-01-31 | $24.13 | $24.15 | $24.00 | $24.00 | $23.62 | 8,232 |
| 2025-01-30 | $24.15 | $24.15 | $24.10 | $24.10 | $23.72 | 2,786 |
| 2025-01-29 | $24.05 | $24.05 | $24.00 | $24.05 | $23.67 | 2,885 |
| 2025-01-28 | $23.99 | $23.99 | $23.85 | $23.99 | $23.61 | 7,182 |
| 2025-01-27 | $23.94 | $24.04 | $23.90 | $24.03 | $23.65 | 3,454 |
| 2025-01-24 | $23.90 | $23.94 | $23.90 | $23.90 | $23.52 | 2,485 |
| 2025-01-23 | $23.88 | $23.90 | $23.85 | $23.90 | $23.52 | 2,605 |
| 2025-01-22 | $24.03 | $24.03 | $23.82 | $23.83 | $23.45 | 14,365 |
| 2025-01-21 | $23.92 | $23.96 | $23.90 | $23.90 | $23.52 | 3,884 |
| 2025-01-17 | $23.89 | $23.93 | $23.80 | $23.91 | $23.53 | 5,682 |
| 2025-01-16 | $23.77 | $23.93 | $23.77 | $23.87 | $23.49 | 7,199 |
| 2025-01-15 | $23.71 | $23.81 | $23.65 | $23.78 | $23.40 | 5,935 |
| 2025-01-14 | $24.00 | $24.05 | $23.92 | $24.05 | $23.29 | 4,949 |
| 2025-01-13 | $23.86 | $24.02 | $23.85 | $23.96 | $23.20 | 6,758 |
| 2025-01-10 | $23.85 | $24.02 | $23.85 | $24.00 | $23.25 | 12,261 |
| 2025-01-08 | $23.81 | $23.93 | $23.81 | $23.84 | $23.09 | 5,611 |
| 2025-01-07 | $23.75 | $23.99 | $23.71 | $23.81 | $23.06 | 5,792 |
| 2025-01-06 | $23.97 | $23.97 | $23.65 | $23.67 | $22.93 | 7,216 |
| 2025-01-03 | $23.50 | $23.80 | $23.50 | $23.76 | $23.02 | 6,360 |
| 2025-01-02 | $23.60 | $23.72 | $23.46 | $23.51 | $22.77 | 6,424 |
| 2024-12-31 | $23.51 | $23.88 | $23.29 | $23.29 | $22.56 | 72,531 |
| 2024-12-30 | $23.74 | $23.87 | $23.40 | $23.48 | $22.74 | 13,246 |
| 2024-12-27 | $23.81 | $23.81 | $23.65 | $23.65 | $22.91 | 5,782 |
| 2024-12-26 | $23.74 | $23.82 | $23.71 | $23.82 | $23.07 | 9,247 |
| 2024-12-24 | $23.96 | $23.96 | $23.74 | $23.74 | $22.99 | 1,788 |
| 2024-12-23 | $23.91 | $23.91 | $23.74 | $23.80 | $23.05 | 1,812 |
| 2024-12-20 | $23.87 | $24.00 | $23.76 | $23.77 | $23.77 | 6,804 |
| 2024-12-19 | $23.82 | $23.99 | $23.71 | $23.85 | $23.85 | 3,106 |
| 2024-12-18 | $24.00 | $24.00 | $23.64 | $23.68 | $23.68 | 21,398 |
| 2024-12-17 | $23.79 | $24.00 | $23.79 | $23.81 | $23.81 | 1,293 |
| 2024-12-16 | $23.84 | $24.00 | $23.84 | $23.85 | $23.85 | 2,294 |
| 2024-12-13 | $24.00 | $24.00 | $23.76 | $23.76 | $23.76 | 4,599 |
| 2024-12-12 | $24.00 | $24.00 | $23.80 | $23.81 | $23.81 | 2,743 |
| 2024-12-11 | $24.00 | $24.15 | $23.78 | $23.82 | $23.82 | 15,619 |
| 2024-12-10 | $24.00 | $24.15 | $24.00 | $24.15 | $24.15 | 5,477 |
| 2024-12-09 | $24.02 | $24.08 | $24.00 | $24.08 | $24.08 | 1,727 |
| 2024-12-06 | $24.14 | $24.14 | $23.98 | $23.98 | $23.98 | 3,468 |
| 2024-12-05 | $24.06 | $24.18 | $24.05 | $24.15 | $24.15 | 2,566 |
| 2024-12-04 | $24.30 | $24.30 | $24.00 | $24.03 | $24.03 | 5,735 |
| 2024-12-03 | $24.24 | $24.25 | $24.24 | $24.25 | $24.25 | 1,883 |
| 2024-12-02 | $24.07 | $24.22 | $24.02 | $24.22 | $24.22 | 823 |
| 2024-11-29 | $24.08 | $24.08 | $24.00 | $24.07 | $24.07 | 5,361 |
| 2024-11-27 | $24.08 | $24.10 | $24.06 | $24.10 | $24.10 | 2,844 |
| 2024-11-26 | $24.00 | $24.16 | $23.75 | $23.76 | $23.76 | 3,338 |
| 2024-11-25 | $24.19 | $24.23 | $24.04 | $24.04 | $24.04 | 9,302 |
| 2024-11-22 | $24.05 | $24.14 | $24.03 | $24.05 | $24.05 | 5,804 |
| 2024-11-21 | $24.00 | $24.03 | $23.96 | $23.96 | $23.96 | 3,014 |
| 2024-11-20 | $23.95 | $24.00 | $23.90 | $23.90 | $23.90 | 1,039 |
| 2024-11-19 | $23.77 | $24.12 | $23.77 | $23.90 | $23.90 | 12,490 |
| 2024-11-18 | $23.87 | $23.90 | $23.78 | $23.78 | $23.78 | 4,350 |
| 2024-11-15 | $23.75 | $23.93 | $23.75 | $23.87 | $23.87 | 2,846 |
| 2024-11-14 | $23.68 | $23.80 | $23.60 | $23.70 | $23.70 | 3,700 |
| 2024-11-13 | $23.80 | $23.95 | $23.68 | $23.73 | $23.73 | 3,445 |
| 2024-11-12 | $23.96 | $23.96 | $23.68 | $23.68 | $23.68 | 5,030 |
| 2024-11-11 | $24.12 | $24.14 | $23.75 | $23.82 | $23.82 | 6,790 |
| 2024-11-08 | $23.95 | $24.11 | $23.95 | $24.11 | $24.11 | 1,843 |
| 2024-11-07 | $23.81 | $23.97 | $23.81 | $23.97 | $23.97 | 1,612 |
| 2024-11-06 | $23.99 | $23.99 | $23.61 | $23.79 | $23.79 | 1,377 |
| 2024-11-05 | $23.65 | $23.89 | $23.64 | $23.89 | $23.89 | 3,034 |
| 2024-11-04 | $23.61 | $23.99 | $23.61 | $23.66 | $23.66 | 3,733 |
| 2024-11-01 | $23.44 | $23.78 | $23.44 | $23.70 | $23.70 | 5,024 |
| 2024-10-31 | $23.53 | $23.55 | $23.53 | $23.55 | $23.55 | 2,827 |
| 2024-10-30 | $23.51 | $23.53 | $23.51 | $23.53 | $23.53 | 1,306 |
| 2024-10-29 | $23.61 | $23.61 | $23.44 | $23.50 | $23.50 | 16,157 |
| 2024-10-28 | $23.52 | $23.69 | $23.50 | $23.69 | $23.69 | 1,187 |
| 2024-10-25 | $23.50 | $23.70 | $23.50 | $23.50 | $23.50 | 4,033 |
| 2024-10-24 | $23.50 | $23.71 | $23.50 | $23.61 | $23.61 | 2,323 |
| 2024-10-23 | $23.73 | $23.80 | $23.52 | $23.52 | $23.52 | 5,305 |
| 2024-10-22 | $23.74 | $23.89 | $23.72 | $23.72 | $23.72 | 8,707 |
| 2024-10-21 | $23.74 | $23.75 | $23.74 | $23.74 | $23.74 | 6,707 |
| 2024-10-18 | $23.78 | $23.78 | $23.74 | $23.74 | $23.74 | 2,861 |
| 2024-10-17 | $23.79 | $23.82 | $23.74 | $23.76 | $23.76 | 4,039 |
| 2024-10-16 | $23.74 | $23.92 | $23.74 | $23.83 | $23.83 | 2,717 |
| 2024-10-15 | $23.83 | $23.94 | $23.75 | $23.75 | $23.75 | 10,340 |
| 2024-10-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.56 | 683 |
| 2024-10-11 | $23.92 | $23.93 | $23.75 | $23.92 | $23.54 | 2,794 |
| 2024-10-10 | $23.92 | $23.95 | $23.82 | $23.95 | $23.57 | 1,494 |
| 2024-10-09 | $23.92 | $23.92 | $23.92 | $23.92 | $23.54 | 161 |
| 2024-10-08 | $23.74 | $23.92 | $23.74 | $23.80 | $23.42 | 3,610 |
| 2024-10-07 | $24.00 | $24.04 | $23.79 | $23.79 | $23.41 | 3,696 |
| 2024-10-04 | $23.85 | $23.95 | $23.84 | $23.95 | $23.57 | 2,934 |
| 2024-10-03 | $23.91 | $23.95 | $23.88 | $23.88 | $23.50 | 2,751 |
| 2024-10-02 | $24.02 | $24.02 | $23.80 | $23.96 | $23.58 | 1,365 |
| 2024-10-01 | $23.91 | $24.08 | $23.91 | $24.06 | $23.68 | 4,476 |
| 2024-09-30 | $24.08 | $24.08 | $23.74 | $23.74 | $23.36 | 8,027 |
| 2024-09-27 | $23.98 | $23.99 | $23.86 | $23.99 | $23.60 | 7,201 |
| 2024-09-26 | $23.92 | $23.98 | $23.84 | $23.85 | $23.47 | 6,157 |
| 2024-09-25 | $24.09 | $24.09 | $23.92 | $23.99 | $23.61 | 4,955 |
| 2024-09-24 | $23.95 | $24.09 | $23.74 | $24.07 | $23.69 | 5,810 |
| 2024-09-23 | $23.88 | $24.09 | $23.66 | $23.87 | $23.49 | 10,510 |
| 2024-09-20 | $23.74 | $24.13 | $23.73 | $23.99 | $23.61 | 8,409 |
| 2024-09-19 | $23.50 | $23.69 | $23.50 | $23.67 | $23.29 | 13,192 |
| 2024-09-18 | $23.45 | $23.50 | $23.40 | $23.46 | $23.08 | 3,899 |
| 2024-09-17 | $23.50 | $23.50 | $23.42 | $23.42 | $23.04 | 3,879 |
| 2024-09-16 | $23.50 | $23.50 | $23.25 | $23.39 | $23.02 | 5,170 |
| 2024-09-13 | $23.26 | $23.39 | $23.26 | $23.39 | $23.01 | 2,981 |
| 2024-09-12 | $23.39 | $23.44 | $23.29 | $23.30 | $22.93 | 7,180 |
| 2024-09-11 | $23.20 | $23.31 | $23.20 | $23.30 | $22.93 | 7,722 |
| 2024-09-10 | $23.40 | $23.40 | $23.20 | $23.20 | $22.83 | 3,586 |
| 2024-09-09 | $23.08 | $23.24 | $22.97 | $22.97 | $22.61 | 4,488 |
| 2024-09-06 | $23.15 | $23.27 | $22.97 | $22.97 | $22.61 | 5,347 |
| 2024-09-05 | $22.90 | $23.16 | $22.90 | $23.16 | $22.79 | 7,209 |
| 2024-09-04 | $23.10 | $23.25 | $23.10 | $23.20 | $22.83 | 1,420 |
| 2024-09-03 | $22.92 | $23.37 | $22.90 | $22.95 | $22.59 | 7,021 |
| 2024-08-30 | $23.26 | $23.29 | $23.03 | $23.03 | $22.66 | 5,850 |
| 2024-08-29 | $23.09 | $23.27 | $23.05 | $23.23 | $22.86 | 6,720 |
| 2024-08-28 | $23.10 | $23.10 | $22.85 | $23.04 | $22.67 | 6,351 |
| 2024-08-27 | $22.82 | $23.00 | $22.74 | $23.00 | $22.64 | 9,132 |
| 2024-08-26 | $22.77 | $22.82 | $22.73 | $22.75 | $22.39 | 1,797 |
| 2024-08-23 | $22.75 | $22.86 | $22.71 | $22.81 | $22.81 | 7,859 |
| 2024-08-22 | $22.87 | $22.87 | $22.77 | $22.77 | $22.77 | 2,908 |
| 2024-08-21 | $22.82 | $22.85 | $22.75 | $22.85 | $22.85 | 2,652 |
| 2024-08-20 | $22.77 | $22.79 | $22.71 | $22.73 | $22.73 | 3,137 |
| 2024-08-19 | $22.59 | $22.76 | $22.55 | $22.72 | $22.72 | 9,083 |
| 2024-08-16 | $22.41 | $22.67 | $22.40 | $22.64 | $22.64 | 5,917 |
| 2024-08-15 | $22.35 | $22.54 | $22.27 | $22.52 | $22.52 | 17,390 |
| 2024-08-14 | $22.44 | $22.44 | $22.33 | $22.35 | $22.35 | 2,879 |
| 2024-08-13 | $22.37 | $22.44 | $22.32 | $22.32 | $22.32 | 20,745 |
| 2024-08-12 | $22.43 | $22.55 | $22.32 | $22.39 | $22.39 | 14,517 |
| 2024-08-09 | $22.50 | $22.61 | $22.39 | $22.61 | $22.61 | 4,567 |
| 2024-08-08 | $22.34 | $22.58 | $22.34 | $22.50 | $22.50 | 5,508 |
| 2024-08-07 | $22.10 | $22.52 | $22.10 | $22.22 | $22.22 | 5,957 |
| 2024-08-06 | $22.04 | $22.25 | $22.04 | $22.22 | $22.22 | 5,003 |
| 2024-08-05 | $22.00 | $22.06 | $21.76 | $21.95 | $21.95 | 12,028 |
| 2024-08-02 | $22.54 | $22.54 | $22.24 | $22.37 | $22.37 | 9,465 |
| 2024-08-01 | $22.55 | $22.76 | $22.46 | $22.56 | $22.56 | 18,778 |
| 2024-07-31 | $23.00 | $23.00 | $22.40 | $22.40 | $22.40 | 75,058 |
| 2024-07-30 | $23.04 | $23.04 | $22.99 | $22.99 | $22.99 | 716 |
| 2024-07-29 | $23.26 | $23.26 | $23.04 | $23.04 | $23.04 | 1,448 |
| 2024-07-26 | $23.00 | $23.14 | $23.00 | $23.14 | $23.14 | 7,747 |
| 2024-07-25 | $23.10 | $23.15 | $23.00 | $23.00 | $23.00 | 2,137 |
| 2024-07-24 | $22.75 | $22.98 | $22.60 | $22.98 | $22.98 | 12,028 |
| 2024-07-23 | $23.25 | $23.27 | $22.95 | $23.08 | $23.08 | 4,140 |
| 2024-07-22 | $23.42 | $23.42 | $23.10 | $23.25 | $23.25 | 2,021 |
| 2024-07-19 | $22.92 | $23.10 | $22.91 | $23.10 | $23.10 | 2,111 |
| 2024-07-18 | $22.81 | $23.16 | $22.81 | $23.09 | $23.09 | 2,788 |
| 2024-07-17 | $23.32 | $23.32 | $23.20 | $23.20 | $23.20 | 1,050 |
| 2024-07-16 | $23.48 | $23.48 | $23.25 | $23.25 | $23.25 | 3,824 |
| 2024-07-15 | $23.22 | $23.22 | $23.11 | $23.16 | $23.16 | 4,188 |
| 2024-07-12 | $23.36 | $23.45 | $23.35 | $23.35 | $22.97 | 9,207 |
| 2024-07-11 | $23.01 | $23.40 | $22.97 | $23.40 | $23.02 | 3,699 |
| 2024-07-10 | $22.93 | $23.21 | $22.93 | $23.10 | $23.10 | 2,292 |
| 2024-07-09 | $23.08 | $23.08 | $22.82 | $22.82 | $22.82 | 4,225 |
| 2024-07-08 | $23.09 | $23.17 | $22.91 | $23.17 | $23.17 | 6,645 |
| 2024-07-05 | $23.25 | $23.25 | $23.18 | $23.21 | $23.21 | 1,824 |
| 2024-07-03 | $22.37 | $23.42 | $22.37 | $23.26 | $23.26 | 14,639 |
| 2024-07-02 | $22.63 | $22.85 | $22.26 | $22.48 | $22.48 | 4,700 |
| 2024-07-01 | $22.50 | $22.55 | $22.25 | $22.35 | $22.35 | 12,072 |
| 2024-06-28 | $22.58 | $22.69 | $22.36 | $22.47 | $22.47 | 15,272 |
| 2024-06-27 | $22.50 | $22.69 | $22.45 | $22.69 | $22.69 | 2,113 |
| 2024-06-26 | $22.70 | $22.70 | $22.55 | $22.62 | $22.62 | 1,104 |
| 2024-06-25 | $22.71 | $22.71 | $22.62 | $22.62 | $22.62 | 2,979 |
| 2024-06-24 | $22.77 | $22.80 | $22.62 | $22.75 | $22.75 | 5,966 |
| 2024-06-21 | $22.75 | $22.85 | $22.75 | $22.82 | $22.82 | 3,140 |
| 2024-06-20 | $22.80 | $22.90 | $22.70 | $22.70 | $22.70 | 2,638 |
| 2024-06-18 | $22.75 | $23.13 | $22.60 | $22.72 | $22.72 | 4,621 |
| 2024-06-17 | $22.76 | $22.78 | $22.58 | $22.76 | $22.76 | 3,832 |
| 2024-06-14 | $22.72 | $22.78 | $22.56 | $22.75 | $22.75 | 4,073 |
| 2024-06-13 | $23.05 | $23.05 | $22.80 | $22.95 | $22.95 | 4,861 |
| 2024-06-12 | $22.85 | $22.95 | $22.78 | $22.82 | $22.82 | 1,899 |
| 2024-06-11 | $23.00 | $23.00 | $22.65 | $22.65 | $22.65 | 18,754 |
| 2024-06-10 | $23.42 | $23.42 | $23.03 | $23.03 | $23.03 | 9,785 |
| 2024-06-07 | $23.16 | $23.43 | $22.79 | $23.12 | $23.12 | 5,297 |
| 2024-06-06 | $23.13 | $23.25 | $23.03 | $23.25 | $23.25 | 5,612 |
| 2024-06-05 | $23.20 | $23.20 | $23.00 | $23.12 | $23.12 | 4,866 |
| 2024-06-04 | $23.24 | $23.26 | $23.01 | $23.06 | $23.06 | 1,498 |
| 2024-06-03 | $23.21 | $23.30 | $22.95 | $23.30 | $23.30 | 23,942 |
| 2024-05-31 | $22.55 | $23.49 | $22.34 | $23.40 | $23.40 | 62,611 |
| 2024-05-30 | $22.56 | $22.56 | $22.51 | $22.51 | $22.51 | 601 |
| 2024-05-29 | $22.25 | $22.36 | $22.19 | $22.36 | $22.36 | 1,885 |
| 2024-05-28 | $22.46 | $22.46 | $22.22 | $22.35 | $22.35 | 3,515 |
| 2024-05-24 | $22.45 | $22.52 | $22.45 | $22.45 | $22.45 | 1,539 |
| 2024-05-23 | $22.50 | $22.50 | $22.25 | $22.30 | $22.30 | 5,596 |
| 2024-05-22 | $22.39 | $22.39 | $22.22 | $22.32 | $22.32 | 16,351 |
| 2024-05-21 | $22.40 | $22.40 | $22.30 | $22.40 | $22.40 | 6,244 |
| 2024-05-20 | $22.48 | $22.50 | $22.30 | $22.35 | $22.35 | 3,898 |
| 2024-05-17 | $22.50 | $22.71 | $22.47 | $22.50 | $22.50 | 2,565 |
| 2024-05-16 | $22.72 | $22.72 | $22.25 | $22.48 | $22.48 | 7,686 |
| 2024-05-15 | $22.37 | $23.00 | $22.37 | $22.61 | $22.61 | 6,144 |
| 2024-05-14 | $22.26 | $22.37 | $22.13 | $22.33 | $22.33 | 6,842 |
| 2024-05-13 | $22.13 | $22.31 | $22.11 | $22.14 | $22.14 | 11,008 |
| 2024-05-10 | $22.31 | $22.35 | $22.14 | $22.28 | $22.28 | 8,480 |
| 2024-05-09 | $22.35 | $22.43 | $22.20 | $22.43 | $22.43 | 6,041 |
| 2024-05-08 | $22.58 | $22.61 | $22.21 | $22.43 | $22.43 | 7,504 |
| 2024-05-07 | $22.55 | $22.68 | $22.44 | $22.51 | $22.51 | 6,627 |
| 2024-05-06 | $22.41 | $22.57 | $22.30 | $22.52 | $22.52 | 10,174 |
| 2024-05-03 | $22.24 | $22.41 | $22.24 | $22.33 | $22.33 | 3,034 |
| 2024-05-02 | $22.30 | $22.30 | $22.10 | $22.18 | $22.18 | 6,181 |
| 2024-05-01 | $22.00 | $22.25 | $22.00 | $22.11 | $22.11 | 4,132 |
| 2024-04-30 | $22.15 | $22.28 | $22.09 | $22.09 | $22.09 | 5,582 |
| 2024-04-29 | $22.34 | $22.46 | $22.21 | $22.28 | $22.28 | 4,163 |
| 2024-04-26 | $22.38 | $22.38 | $22.20 | $22.21 | $22.21 | 2,999 |
| 2024-04-25 | $22.10 | $22.39 | $22.00 | $22.21 | $22.21 | 10,647 |
| 2024-04-24 | $22.09 | $22.24 | $21.82 | $22.24 | $22.24 | 26,826 |
| 2024-04-23 | $22.31 | $22.31 | $22.15 | $22.20 | $22.20 | 6,991 |
| 2024-04-22 | $22.14 | $22.44 | $22.01 | $22.04 | $22.04 | 10,352 |
| 2024-04-19 | $22.02 | $22.35 | $21.68 | $22.35 | $22.35 | 2,111 |
| 2024-04-18 | $22.69 | $22.69 | $22.15 | $22.15 | $22.15 | 11,541 |
| 2024-04-17 | $22.40 | $22.60 | $22.35 | $22.35 | $22.35 | 4,233 |
| 2024-04-16 | $22.27 | $22.62 | $22.15 | $22.32 | $22.32 | 8,676 |
| 2024-04-15 | $22.60 | $22.60 | $22.40 | $22.48 | $22.48 | 17,532 |
| 2024-04-12 | $22.55 | $22.80 | $22.55 | $22.73 | $22.73 | 17,456 |
| 2024-04-11 | $22.67 | $22.73 | $22.64 | $22.65 | $22.65 | 6,199 |
| 2024-04-10 | $22.90 | $22.90 | $22.56 | $22.66 | $22.66 | 9,036 |
| 2024-04-09 | $22.96 | $23.00 | $22.81 | $22.91 | $22.91 | 8,273 |
| 2024-04-08 | $22.86 | $22.95 | $22.86 | $22.95 | $22.95 | 6,015 |
| 2024-04-05 | $23.16 | $23.16 | $22.85 | $22.95 | $22.95 | 5,612 |
| 2024-04-04 | $23.15 | $23.20 | $22.90 | $22.92 | $22.92 | 9,591 |
| 2024-04-03 | $23.03 | $23.20 | $22.89 | $23.06 | $23.06 | 12,896 |
| 2024-04-02 | $23.00 | $23.21 | $22.85 | $23.07 | $23.07 | 7,653 |
| 2024-04-01 | $23.18 | $23.18 | $22.91 | $23.11 | $23.11 | 22,768 |
| 2024-03-28 | $23.61 | $23.82 | $22.81 | $22.90 | $22.90 | 76,569 |
| 2024-03-27 | $24.00 | $24.00 | $23.60 | $23.75 | $23.75 | 7,585 |
| 2024-03-26 | $23.93 | $24.00 | $23.60 | $23.60 | $23.60 | 16,256 |
| 2024-03-25 | $23.75 | $23.79 | $23.75 | $23.79 | $23.79 | 895 |
| 2024-03-22 | $23.88 | $23.91 | $23.80 | $23.88 | $23.88 | 3,327 |
| 2024-03-21 | $23.95 | $24.05 | $23.93 | $23.94 | $23.94 | 7,435 |
| 2024-03-20 | $23.84 | $24.00 | $23.68 | $24.00 | $24.00 | 3,123 |
| 2024-03-19 | $23.72 | $23.78 | $23.60 | $23.76 | $23.76 | 3,315 |
| 2024-03-18 | $23.82 | $23.99 | $23.68 | $23.99 | $23.99 | 4,758 |
| 2024-03-15 | $23.73 | $23.82 | $23.60 | $23.82 | $23.82 | 4,353 |
| 2024-03-14 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 371 |
| 2024-03-13 | $23.89 | $23.90 | $23.70 | $23.80 | $23.80 | 9,953 |
| 2024-03-12 | $23.85 | $23.86 | $23.75 | $23.82 | $23.82 | 13,022 |
| 2024-03-11 | $23.75 | $23.84 | $23.57 | $23.83 | $23.83 | 3,992 |
| 2024-03-08 | $23.74 | $23.75 | $23.61 | $23.61 | $23.61 | 891 |
| 2024-03-07 | $23.76 | $23.76 | $23.61 | $23.74 | $23.74 | 2,305 |
| 2024-03-06 | $23.83 | $23.83 | $23.57 | $23.79 | $23.79 | 3,210 |
| 2024-03-05 | $23.48 | $23.55 | $23.28 | $23.55 | $23.55 | 6,062 |
| 2024-03-04 | $23.85 | $23.85 | $23.40 | $23.40 | $23.40 | 6,592 |
| 2024-03-01 | $23.21 | $23.85 | $23.21 | $23.77 | $23.77 | 6,197 |
| 2024-02-29 | $23.56 | $24.03 | $23.23 | $23.99 | $23.99 | 38,369 |
| 2024-02-28 | $23.29 | $23.30 | $23.09 | $23.09 | $23.09 | 2,049 |
| 2024-02-27 | $23.61 | $23.61 | $23.50 | $23.50 | $23.50 | 7,002 |
| 2024-02-26 | $23.24 | $23.61 | $23.20 | $23.61 | $23.61 | 4,048 |
| 2024-02-23 | $23.12 | $23.22 | $23.07 | $23.22 | $23.22 | 4,722 |
| 2024-02-22 | $23.05 | $23.52 | $23.01 | $23.09 | $23.09 | 17,063 |
| 2024-02-21 | $23.00 | $23.49 | $22.91 | $23.42 | $23.42 | 6,797 |
| 2024-02-20 | $22.86 | $22.97 | $22.84 | $22.93 | $22.93 | 2,693 |
| 2024-02-16 | $22.95 | $22.98 | $22.70 | $22.80 | $22.80 | 6,783 |
| 2024-02-15 | $22.85 | $23.00 | $22.72 | $22.98 | $22.98 | 8,565 |
| 2024-02-14 | $22.98 | $23.50 | $22.80 | $22.82 | $22.82 | 7,348 |
| 2024-02-13 | $22.90 | $22.94 | $22.80 | $22.80 | $22.80 | 6,023 |
| 2024-02-12 | $22.94 | $23.00 | $22.88 | $22.99 | $22.99 | 5,701 |
| 2024-02-09 | $22.91 | $23.10 | $22.91 | $23.00 | $23.00 | 7,564 |
| 2024-02-08 | $23.59 | $23.59 | $23.45 | $23.49 | $23.49 | 1,749 |
| 2024-02-07 | $22.76 | $22.99 | $22.76 | $22.99 | $22.99 | 4,208 |
| 2024-02-06 | $23.03 | $23.10 | $22.84 | $22.85 | $22.85 | 3,930 |
| 2024-02-05 | $23.32 | $23.32 | $23.00 | $23.01 | $23.01 | 6,050 |
| 2024-02-02 | $23.16 | $23.16 | $23.02 | $23.08 | $23.08 | 3,685 |
| 2024-02-01 | $23.21 | $23.42 | $23.16 | $23.42 | $23.42 | 5,855 |
| 2024-01-31 | $23.30 | $23.41 | $23.19 | $23.19 | $23.19 | 6,449 |
| 2024-01-30 | $23.19 | $23.44 | $23.19 | $23.44 | $23.44 | 2,847 |
| 2024-01-29 | $23.25 | $23.48 | $23.25 | $23.32 | $23.32 | 2,973 |
| 2024-01-26 | $23.25 | $23.32 | $23.00 | $23.29 | $23.29 | 23,136 |
| 2024-01-25 | $23.62 | $23.87 | $23.21 | $23.32 | $23.32 | 22,115 |
| 2024-01-24 | $23.75 | $23.91 | $23.20 | $23.45 | $23.45 | 41,856 |
| 2024-01-23 | $24.09 | $24.24 | $23.63 | $23.65 | $23.65 | 3,230 |
| 2024-01-22 | $23.80 | $24.32 | $23.63 | $24.09 | $24.09 | 15,531 |
| 2024-01-19 | $23.59 | $23.80 | $23.59 | $23.80 | $23.80 | 2,717 |
| 2024-01-18 | $23.45 | $23.59 | $23.45 | $23.59 | $23.59 | 7,180 |
| 2024-01-17 | $23.45 | $23.55 | $23.42 | $23.45 | $23.45 | 1,522 |
| 2024-01-16 | $23.69 | $23.69 | $23.00 | $23.57 | $23.57 | 10,348 |
| 2024-01-12 | $23.27 | $23.30 | $22.89 | $23.28 | $23.28 | 3,882 |
| 2024-01-11 | $22.93 | $23.08 | $22.93 | $23.08 | $23.08 | 603 |
| 2024-01-10 | $23.23 | $23.27 | $23.10 | $23.25 | $22.87 | 2,372 |
| 2024-01-09 | $23.20 | $23.37 | $23.20 | $23.37 | $22.99 | 10,224 |
| 2024-01-08 | $23.31 | $23.31 | $23.18 | $23.18 | $22.80 | 1,028 |
| 2024-01-05 | $23.20 | $23.20 | $23.10 | $23.10 | $23.10 | 1,511 |
| 2024-01-04 | $23.11 | $23.34 | $23.11 | $23.18 | $23.18 | 1,000 |
| 2024-01-03 | $23.35 | $23.35 | $23.01 | $23.01 | $23.01 | 4,603 |
| 2024-01-02 | $23.01 | $23.20 | $23.00 | $23.20 | $23.20 | 13,425 |
| 2023-12-29 | $23.25 | $23.52 | $23.20 | $23.25 | $23.25 | 19,142 |
| 2023-12-28 | $22.80 | $23.34 | $22.61 | $23.34 | $23.34 | 9,111 |
| 2023-12-27 | $22.92 | $22.98 | $22.65 | $22.65 | $22.65 | 6,441 |
| 2023-12-26 | $22.85 | $22.94 | $22.69 | $22.93 | $22.93 | 6,613 |
| 2023-12-22 | $22.85 | $22.89 | $22.85 | $22.89 | $22.89 | 424 |
| 2023-12-21 | $22.69 | $22.83 | $22.66 | $22.82 | $22.82 | 3,125 |
| 2023-12-20 | $22.81 | $22.81 | $22.69 | $22.69 | $22.69 | 1,955 |
| 2023-12-19 | $22.97 | $22.97 | $22.60 | $22.79 | $22.79 | 6,945 |
| 2023-12-18 | $22.97 | $23.01 | $22.84 | $22.84 | $22.84 | 1,901 |
| 2023-12-15 | $22.73 | $23.03 | $22.73 | $22.90 | $22.90 | 4,508 |
| 2023-12-14 | $22.77 | $22.78 | $22.46 | $22.64 | $22.64 | 10,170 |
| 2023-12-13 | $23.25 | $23.25 | $22.46 | $22.51 | $22.51 | 8,694 |
| 2023-12-12 | $22.71 | $23.25 | $22.25 | $22.44 | $22.44 | 18,223 |
| 2023-12-11 | $22.90 | $23.39 | $22.90 | $23.35 | $23.35 | 4,382 |
| 2023-12-08 | $23.12 | $23.14 | $22.92 | $22.95 | $22.95 | 2,685 |
| 2023-12-07 | $23.35 | $23.46 | $23.11 | $23.19 | $23.19 | 13,746 |
| 2023-12-06 | $23.24 | $23.25 | $23.10 | $23.10 | $23.10 | 6,589 |
| 2023-12-05 | $23.28 | $23.28 | $23.11 | $23.11 | $23.11 | 1,312 |
| 2023-12-04 | $23.38 | $23.38 | $23.00 | $23.05 | $23.05 | 4,402 |
| 2023-12-01 | $23.16 | $23.69 | $23.16 | $23.39 | $23.39 | 5,570 |
| 2023-11-30 | $23.03 | $23.26 | $22.96 | $22.96 | $22.96 | 4,198 |
| 2023-11-29 | $22.42 | $23.04 | $22.42 | $23.04 | $23.04 | 4,648 |
| 2023-11-28 | $23.04 | $23.18 | $23.00 | $23.18 | $23.18 | 6,361 |
| 2023-11-27 | $23.04 | $23.08 | $23.04 | $23.08 | $23.08 | 659 |
| 2023-11-24 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 400 |
| 2023-11-22 | $22.81 | $22.90 | $22.52 | $22.73 | $22.73 | 3,494 |
| 2023-11-21 | $22.48 | $23.10 | $22.48 | $22.86 | $22.86 | 10,462 |
| 2023-11-20 | $22.99 | $22.99 | $22.90 | $22.99 | $22.99 | 1,786 |
| 2023-11-17 | $22.86 | $22.86 | $22.75 | $22.86 | $22.86 | 2,341 |
| 2023-11-16 | $22.83 | $22.97 | $22.52 | $22.86 | $22.86 | 3,549 |
| 2023-11-15 | $23.14 | $23.17 | $22.77 | $22.85 | $22.85 | 3,817 |
| 2023-11-14 | $23.11 | $23.14 | $22.84 | $23.03 | $23.03 | 4,432 |
| 2023-11-13 | $23.00 | $23.00 | $22.50 | $22.97 | $22.97 | 5,762 |
| 2023-11-10 | $22.65 | $23.00 | $22.65 | $22.80 | $22.80 | 4,125 |
| 2023-11-09 | $23.05 | $23.23 | $22.77 | $22.90 | $22.90 | 4,972 |
| 2023-11-08 | $22.96 | $23.26 | $22.91 | $23.08 | $23.08 | 6,384 |
| 2023-11-07 | $23.01 | $23.29 | $22.80 | $23.20 | $23.20 | 7,603 |
| 2023-11-06 | $22.98 | $23.35 | $22.95 | $23.30 | $23.30 | 9,365 |
| 2023-11-03 | $22.75 | $23.13 | $22.62 | $23.11 | $23.11 | 4,755 |
| 2023-11-02 | $22.96 | $23.25 | $22.88 | $22.95 | $22.95 | 8,860 |
| 2023-11-01 | $22.65 | $22.89 | $22.65 | $22.89 | $22.89 | 5,074 |
| 2023-10-31 | $21.90 | $23.25 | $21.51 | $22.81 | $22.81 | 41,399 |
| 2023-10-30 | $21.70 | $21.70 | $21.41 | $21.50 | $21.50 | 1,865 |
| 2023-10-27 | $21.86 | $21.86 | $21.70 | $21.70 | $21.70 | 2,168 |
| 2023-10-26 | $21.65 | $21.88 | $21.60 | $21.80 | $21.80 | 3,603 |
| 2023-10-25 | $21.69 | $21.84 | $21.60 | $21.75 | $21.75 | 2,635 |
| 2023-10-24 | $21.58 | $21.88 | $21.58 | $21.80 | $21.80 | 2,036 |
| 2023-10-23 | $21.28 | $21.58 | $21.10 | $21.55 | $21.55 | 5,310 |
| 2023-10-20 | $21.76 | $21.76 | $21.30 | $21.38 | $21.38 | 6,031 |
| 2023-10-19 | $21.67 | $21.67 | $21.61 | $21.61 | $21.61 | 1,091 |
| 2023-10-18 | $21.84 | $21.95 | $21.60 | $21.60 | $21.60 | 3,303 |
| 2023-10-17 | $22.08 | $22.08 | $21.74 | $21.74 | $21.74 | 5,601 |
| 2023-10-16 | $21.87 | $22.36 | $21.85 | $21.94 | $21.94 | 4,844 |
| 2023-10-13 | $22.00 | $22.00 | $21.95 | $21.95 | $21.95 | 682 |
| 2023-10-12 | $22.16 | $22.38 | $22.03 | $22.38 | $22.38 | 1,329 |
| 2023-10-11 | $22.48 | $22.77 | $22.24 | $22.70 | $22.32 | 4,883 |
| 2023-10-10 | $22.36 | $22.38 | $22.31 | $22.38 | $22.00 | 1,386 |
| 2023-10-09 | $22.05 | $22.17 | $22.00 | $22.01 | $21.64 | 4,829 |
| 2023-10-06 | $21.90 | $22.03 | $21.90 | $22.03 | $21.66 | 1,146 |
| 2023-10-05 | $22.10 | $22.15 | $21.68 | $21.90 | $21.53 | 3,353 |
| 2023-10-04 | $21.71 | $21.95 | $21.71 | $21.93 | $21.56 | 1,654 |
| 2023-10-03 | $22.03 | $22.35 | $21.75 | $21.93 | $21.56 | 4,287 |
| 2023-10-02 | $22.23 | $22.23 | $22.00 | $22.00 | $21.63 | 736 |
| 2023-09-29 | $21.75 | $22.40 | $21.65 | $22.38 | $22.00 | 33,679 |
| 2023-09-28 | $21.70 | $21.70 | $21.25 | $21.50 | $21.14 | 4,609 |
| 2023-09-27 | $22.00 | $22.20 | $21.40 | $21.40 | $21.04 | 2,871 |
| 2023-09-26 | $21.82 | $22.44 | $21.61 | $22.09 | $21.72 | 2,236 |
| 2023-09-25 | $22.05 | $22.05 | $22.05 | $22.05 | $21.68 | 634 |
| 2023-09-22 | $22.28 | $22.28 | $22.05 | $22.05 | $21.68 | 674 |
| 2023-09-21 | $22.53 | $22.59 | $22.40 | $22.50 | $22.12 | 1,743 |
| 2023-09-20 | $22.50 | $22.78 | $22.50 | $22.60 | $22.22 | 2,275 |
| 2023-09-19 | $22.38 | $22.85 | $22.34 | $22.70 | $22.32 | 4,456 |
| 2023-09-18 | $21.90 | $22.38 | $21.90 | $22.35 | $21.97 | 1,016 |
| 2023-09-15 | $22.03 | $22.45 | $22.03 | $22.40 | $22.02 | 2,638 |
| 2023-09-14 | $21.94 | $22.45 | $21.91 | $22.23 | $21.85 | 3,619 |
| 2023-09-13 | $22.67 | $22.67 | $21.30 | $21.78 | $21.41 | 9,009 |
| 2023-09-12 | $22.32 | $22.67 | $22.20 | $22.32 | $21.94 | 2,407 |
| 2023-09-11 | $22.19 | $22.88 | $22.16 | $22.67 | $22.29 | 5,145 |
| 2023-09-08 | $21.73 | $22.22 | $21.73 | $22.15 | $21.78 | 5,129 |
| 2023-09-07 | $21.54 | $22.00 | $21.50 | $21.85 | $21.85 | 7,875 |
| 2023-09-06 | $21.80 | $21.85 | $21.52 | $21.69 | $21.69 | 2,147 |
| 2023-09-05 | $21.64 | $21.67 | $21.50 | $21.67 | $21.67 | 1,639 |
| 2023-09-01 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 328 |
| 2023-08-31 | $21.79 | $22.00 | $21.64 | $21.90 | $21.90 | 11,506 |
| 2023-08-30 | $21.50 | $22.00 | $21.41 | $22.00 | $22.00 | 1,510 |
| 2023-08-29 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 456 |
| 2023-08-28 | $21.33 | $21.51 | $21.33 | $21.50 | $21.50 | 1,558 |
| 2023-08-25 | $21.35 | $21.54 | $21.21 | $21.43 | $21.43 | 8,001 |
| 2023-08-24 | $21.75 | $21.75 | $21.35 | $21.55 | $21.55 | 2,718 |
| 2023-08-23 | $21.65 | $22.14 | $21.25 | $21.63 | $21.63 | 8,706 |
| 2023-08-22 | $21.58 | $21.62 | $21.25 | $21.62 | $21.62 | 1,773 |
| 2023-08-21 | $22.24 | $22.24 | $21.05 | $21.21 | $21.21 | 7,038 |
| 2023-08-18 | $21.76 | $22.51 | $21.50 | $22.05 | $22.05 | 8,768 |
| 2023-08-17 | $22.00 | $22.14 | $20.62 | $21.55 | $21.55 | 13,674 |
| 2023-08-16 | $22.85 | $22.85 | $22.14 | $22.14 | $22.14 | 5,713 |
| 2023-08-15 | $22.60 | $22.60 | $22.58 | $22.58 | $22.58 | 1,157 |
| 2023-08-14 | $23.01 | $23.01 | $22.64 | $22.74 | $22.74 | 836 |
| 2023-08-11 | $22.61 | $22.84 | $22.61 | $22.84 | $22.84 | 256 |
| 2023-08-10 | $22.86 | $22.86 | $22.65 | $22.75 | $22.75 | 2,110 |
| 2023-08-09 | $22.60 | $22.60 | $22.54 | $22.54 | $22.54 | 1,071 |
| 2023-08-08 | $22.32 | $22.99 | $22.21 | $22.99 | $22.99 | 3,117 |
| 2023-08-07 | $22.75 | $22.95 | $22.20 | $22.50 | $22.50 | 4,255 |
| 2023-08-04 | $22.48 | $22.50 | $22.48 | $22.50 | $22.50 | 2,446 |
| 2023-08-03 | $22.52 | $22.55 | $22.03 | $22.37 | $22.37 | 4,800 |
| 2023-08-02 | $22.90 | $23.00 | $22.55 | $22.70 | $22.70 | 3,994 |
| 2023-08-01 | $22.75 | $22.84 | $22.60 | $22.82 | $22.82 | 5,171 |
| 2023-07-31 | $22.45 | $22.82 | $22.11 | $22.63 | $22.63 | 7,859 |
| 2023-07-28 | $22.80 | $22.80 | $22.73 | $22.73 | $22.73 | 685 |
| 2023-07-27 | $22.61 | $22.80 | $22.57 | $22.73 | $22.73 | 2,282 |
| 2023-07-26 | $22.14 | $22.60 | $22.14 | $22.54 | $22.54 | 5,580 |
| 2023-07-25 | $22.00 | $22.15 | $21.90 | $22.15 | $22.15 | 4,947 |
| 2023-07-24 | $22.17 | $22.17 | $22.02 | $22.16 | $22.16 | 1,441 |
| 2023-07-21 | $21.91 | $22.28 | $21.33 | $22.28 | $22.28 | 16,813 |
| 2023-07-20 | $22.05 | $22.50 | $21.71 | $22.20 | $22.20 | 4,006 |
| 2023-07-19 | $22.48 | $22.64 | $22.03 | $22.13 | $22.13 | 4,274 |
| 2023-07-18 | $22.74 | $22.93 | $22.00 | $22.37 | $22.37 | 7,485 |
| 2023-07-17 | $22.90 | $22.90 | $22.54 | $22.75 | $22.75 | 1,969 |
| 2023-07-14 | $22.71 | $22.85 | $22.51 | $22.73 | $22.73 | 2,035 |
| 2023-07-13 | $22.81 | $22.97 | $21.68 | $22.90 | $22.90 | 2,924 |
| 2023-07-12 | $23.14 | $23.26 | $23.00 | $23.00 | $22.62 | 6,589 |
| 2023-07-11 | $23.20 | $23.60 | $22.90 | $22.90 | $22.52 | 4,490 |
| 2023-07-10 | $23.55 | $23.57 | $23.49 | $23.49 | $23.10 | 781 |
| 2023-07-07 | $23.11 | $23.58 | $23.11 | $23.50 | $23.11 | 4,980 |
| 2023-07-06 | $23.45 | $23.47 | $22.85 | $23.42 | $23.03 | 2,808 |
| 2023-07-05 | $23.50 | $23.52 | $23.01 | $23.37 | $22.99 | 2,890 |
| 2023-07-03 | $23.27 | $23.50 | $23.02 | $23.18 | $23.18 | 6,947 |
| 2023-06-30 | $22.71 | $23.50 | $22.71 | $23.49 | $23.49 | 24,126 |
| 2023-06-29 | $23.04 | $23.29 | $22.65 | $22.75 | $22.75 | 9,710 |
| 2023-06-28 | $22.70 | $23.04 | $22.70 | $23.04 | $23.04 | 3,733 |
| 2023-06-27 | $22.91 | $23.00 | $22.53 | $22.68 | $22.68 | 4,260 |
| 2023-06-26 | $22.57 | $23.08 | $22.57 | $22.79 | $22.79 | 5,086 |
| 2023-06-23 | $22.80 | $22.90 | $22.56 | $22.90 | $22.90 | 2,150 |
| 2023-06-22 | $22.75 | $22.81 | $22.52 | $22.59 | $22.59 | 2,210 |
| 2023-06-21 | $22.66 | $23.09 | $22.41 | $22.57 | $22.57 | 13,219 |
| 2023-06-20 | $22.50 | $22.58 | $22.33 | $22.49 | $22.49 | 7,714 |
| 2023-06-16 | $22.23 | $22.40 | $22.22 | $22.33 | $22.33 | 15,555 |
| 2023-06-15 | $22.27 | $22.33 | $22.13 | $22.32 | $22.32 | 6,132 |
| 2023-06-14 | $22.23 | $22.39 | $22.17 | $22.22 | $22.22 | 9,861 |
| 2023-06-13 | $21.91 | $22.25 | $21.77 | $22.11 | $22.11 | 17,552 |
| 2023-06-12 | $22.07 | $22.07 | $21.30 | $21.75 | $21.75 | 19,380 |
| 2023-06-09 | $22.02 | $22.20 | $21.97 | $22.15 | $22.15 | 10,217 |
| 2023-06-08 | $21.82 | $22.03 | $21.82 | $21.98 | $21.98 | 3,893 |
| 2023-06-07 | $21.82 | $21.91 | $21.80 | $21.82 | $21.82 | 5,081 |
| 2023-06-06 | $21.72 | $22.20 | $21.71 | $22.00 | $22.00 | 7,732 |
| 2023-06-05 | $21.84 | $22.00 | $21.84 | $22.00 | $22.00 | 2,123 |
| 2023-06-02 | $22.06 | $22.45 | $21.63 | $21.84 | $21.84 | 6,650 |
| 2023-06-01 | $21.47 | $21.80 | $21.47 | $21.52 | $21.52 | 5,919 |
| 2023-05-31 | $21.67 | $22.50 | $20.75 | $21.38 | $21.38 | 27,375 |
| 2023-05-30 | $21.75 | $22.10 | $21.50 | $22.00 | $22.00 | 2,602 |
| 2023-05-26 | $21.81 | $22.29 | $21.62 | $22.10 | $22.10 | 1,962 |
| 2023-05-25 | $21.84 | $22.10 | $21.36 | $22.05 | $22.05 | 9,731 |
| 2023-05-24 | $21.12 | $22.00 | $21.12 | $21.90 | $21.90 | 5,403 |
| 2023-05-23 | $21.84 | $21.90 | $21.70 | $21.78 | $21.78 | 3,289 |
| 2023-05-22 | $21.55 | $21.85 | $21.50 | $21.85 | $21.85 | 1,802 |
| 2023-05-19 | $21.05 | $21.05 | $21.02 | $21.02 | $21.02 | 965 |
| 2023-05-18 | $21.65 | $21.70 | $21.65 | $21.70 | $21.70 | 565 |
| 2023-05-17 | $21.89 | $21.89 | $21.70 | $21.70 | $21.70 | 1,370 |
| 2023-05-16 | $20.76 | $21.33 | $20.71 | $20.77 | $20.77 | 4,639 |
| 2023-05-15 | $21.00 | $21.00 | $20.71 | $20.97 | $20.97 | 2,435 |
| 2023-05-12 | $21.32 | $21.64 | $21.00 | $21.07 | $21.07 | 3,991 |
| 2023-05-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 561 |
| 2023-05-10 | $21.01 | $21.25 | $21.01 | $21.25 | $21.25 | 2,570 |
| 2023-05-09 | $21.36 | $21.89 | $20.54 | $21.16 | $21.16 | 9,666 |
| 2023-05-08 | $21.20 | $21.74 | $21.20 | $21.35 | $21.35 | 10,894 |
| 2023-05-05 | $21.20 | $21.97 | $20.65 | $21.18 | $21.18 | 2,510 |
| 2023-05-04 | $21.14 | $21.14 | $20.50 | $20.60 | $20.60 | 9,883 |
| 2023-05-03 | $22.00 | $22.00 | $21.25 | $21.25 | $21.25 | 7,482 |
| 2023-05-02 | $21.69 | $22.30 | $21.61 | $22.30 | $22.30 | 2,860 |
| 2023-05-01 | $21.99 | $22.00 | $21.99 | $22.00 | $22.00 | 3,589 |
| 2023-04-28 | $21.92 | $22.75 | $21.60 | $22.75 | $22.75 | 22,623 |
| 2023-04-27 | $21.75 | $21.99 | $21.64 | $21.81 | $21.81 | 3,724 |
| 2023-04-26 | $21.36 | $22.00 | $21.36 | $22.00 | $22.00 | 2,566 |
| 2023-04-25 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1,065 |
| 2023-04-24 | $21.99 | $22.20 | $21.76 | $21.86 | $21.86 | 4,226 |
| 2023-04-21 | $21.43 | $22.00 | $21.11 | $22.00 | $22.00 | 758 |
| 2023-04-20 | $21.41 | $21.41 | $21.08 | $21.21 | $21.21 | 3,169 |
| 2023-04-19 | $22.30 | $22.69 | $21.40 | $21.40 | $21.40 | 3,608 |
| 2023-04-18 | $22.62 | $22.62 | $22.26 | $22.26 | $22.26 | 3,336 |
| 2023-04-17 | $22.50 | $22.83 | $22.50 | $22.59 | $22.59 | 1,513 |
| 2023-04-14 | $22.90 | $22.90 | $22.50 | $22.50 | $22.50 | 5,296 |
| 2023-04-13 | $22.85 | $22.95 | $22.85 | $22.89 | $22.89 | 904 |
| 2023-04-12 | $23.15 | $23.15 | $23.06 | $23.06 | $22.68 | 1,431 |
| 2023-04-11 | $23.00 | $23.00 | $22.41 | $22.41 | $22.04 | 4,763 |
| 2023-04-10 | $22.50 | $23.06 | $22.50 | $23.06 | $23.06 | 829 |
| 2023-04-06 | $22.74 | $22.80 | $22.26 | $22.80 | $22.80 | 1,896 |
| 2023-04-05 | $23.04 | $23.04 | $23.00 | $23.01 | $23.01 | 1,740 |
| 2023-04-04 | $22.92 | $23.12 | $22.88 | $23.12 | $23.12 | 1,501 |
| 2023-04-03 | $22.51 | $22.90 | $22.51 | $22.90 | $22.90 | 1,256 |
| 2023-03-31 | $21.50 | $23.03 | $21.50 | $23.03 | $23.03 | 16,314 |
| 2023-03-30 | $21.50 | $21.61 | $21.50 | $21.61 | $21.61 | 729 |
| 2023-03-29 | $21.56 | $21.56 | $20.98 | $21.42 | $21.42 | 2,381 |
| 2023-03-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 361 |
| 2023-03-27 | $21.53 | $21.53 | $20.50 | $20.50 | $20.50 | 412 |
| 2023-03-24 | $21.01 | $21.19 | $20.75 | $21.19 | $21.19 | 6,788 |
| 2023-03-23 | $21.70 | $21.74 | $20.50 | $20.50 | $20.50 | 6,045 |
| 2023-03-22 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 429 |
| 2023-03-21 | $20.50 | $21.30 | $20.50 | $21.07 | $21.07 | 3,271 |
| 2023-03-20 | $21.69 | $21.69 | $20.62 | $20.98 | $20.98 | 5,482 |
| 2023-03-17 | $21.97 | $22.12 | $21.05 | $21.20 | $21.20 | 5,476 |
| 2023-03-16 | $20.99 | $22.19 | $20.99 | $22.19 | $22.19 | 1,878 |
| 2023-03-15 | $21.43 | $21.43 | $20.71 | $20.90 | $20.90 | 20,686 |
| 2023-03-14 | $21.00 | $21.87 | $21.00 | $21.80 | $21.80 | 1,035 |
| 2023-03-13 | $22.15 | $22.73 | $21.12 | $21.26 | $21.26 | 9,914 |
| 2023-03-10 | $22.79 | $22.79 | $22.15 | $22.24 | $22.24 | 5,111 |
| 2023-03-09 | $22.90 | $22.90 | $22.65 | $22.79 | $22.79 | 3,307 |
| 2023-03-08 | $22.85 | $22.91 | $22.70 | $22.70 | $22.70 | 1,016 |
| 2023-03-07 | $23.22 | $23.22 | $22.71 | $22.78 | $22.78 | 9,012 |
| 2023-03-06 | $22.80 | $23.20 | $22.80 | $23.17 | $23.17 | 1,899 |
| 2023-03-03 | $22.80 | $22.80 | $22.61 | $22.73 | $22.73 | 3,916 |
| 2023-03-02 | $22.78 | $22.78 | $22.59 | $22.60 | $22.60 | 1,324 |
| 2023-03-01 | $23.08 | $23.08 | $22.56 | $22.80 | $22.80 | 2,669 |
| 2023-02-28 | $22.45 | $23.22 | $22.45 | $23.19 | $23.19 | 12,582 |
| 2023-02-27 | $22.50 | $22.53 | $22.30 | $22.47 | $22.47 | 4,243 |
| 2023-02-24 | $22.63 | $23.00 | $22.01 | $22.80 | $22.80 | 17,317 |
| 2023-02-23 | $23.00 | $23.00 | $22.27 | $22.62 | $22.62 | 6,084 |
| 2023-02-22 | $22.58 | $23.10 | $22.53 | $23.10 | $23.10 | 2,431 |
| 2023-02-21 | $22.85 | $23.00 | $22.65 | $22.72 | $22.72 | 4,025 |
| 2023-02-17 | $23.22 | $23.22 | $22.84 | $23.01 | $23.01 | 2,101 |
| 2023-02-16 | $22.90 | $22.95 | $22.83 | $22.95 | $22.95 | 2,322 |
| 2023-02-15 | $22.96 | $23.00 | $22.80 | $22.82 | $22.82 | 1,150 |
| 2023-02-14 | $22.70 | $23.02 | $22.70 | $22.96 | $22.96 | 3,470 |
| 2023-02-13 | $22.50 | $22.86 | $22.50 | $22.84 | $22.84 | 973 |
| 2023-02-10 | $22.09 | $22.90 | $21.94 | $22.40 | $22.40 | 3,167 |
| 2023-02-09 | $22.26 | $22.47 | $22.26 | $22.47 | $22.47 | 1,551 |
| 2023-02-08 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 325 |
| 2023-02-07 | $22.97 | $22.99 | $22.10 | $22.20 | $22.20 | 5,981 |
| 2023-02-06 | $22.76 | $23.01 | $22.10 | $22.85 | $22.85 | 6,222 |
| 2023-02-03 | $23.10 | $23.18 | $22.79 | $22.90 | $22.90 | 1,194 |
| 2023-02-02 | $23.23 | $23.23 | $23.04 | $23.20 | $23.20 | 2,014 |
| 2023-02-01 | $22.90 | $23.10 | $22.75 | $23.10 | $23.10 | 2,946 |
| 2023-01-31 | $22.90 | $24.00 | $22.75 | $22.75 | $22.75 | 20,390 |
| 2023-01-30 | $22.60 | $22.90 | $22.60 | $22.80 | $22.80 | 3,076 |
| 2023-01-27 | $22.80 | $22.90 | $22.45 | $22.55 | $22.55 | 2,536 |
| 2023-01-26 | $22.80 | $22.82 | $22.80 | $22.81 | $22.81 | 1,457 |
| 2023-01-25 | $22.60 | $22.80 | $22.20 | $22.50 | $22.50 | 8,362 |
| 2023-01-24 | $22.14 | $22.92 | $21.95 | $22.78 | $22.78 | 8,965 |
| 2023-01-23 | $22.09 | $22.13 | $21.83 | $22.13 | $22.13 | 4,215 |
| 2023-01-20 | $21.13 | $22.15 | $21.13 | $21.70 | $21.70 | 8,197 |
| 2023-01-19 | $21.60 | $21.60 | $21.07 | $21.11 | $21.11 | 5,575 |
| 2023-01-18 | $22.25 | $22.25 | $21.07 | $21.30 | $21.30 | 5,228 |
| 2023-01-17 | $21.50 | $21.61 | $21.50 | $21.50 | $21.50 | 4,227 |
| 2023-01-13 | $20.76 | $22.00 | $20.76 | $21.22 | $21.22 | 8,997 |
| 2023-01-12 | $21.15 | $22.33 | $21.15 | $21.20 | $21.20 | 8,326 |
| 2023-01-11 | $21.82 | $22.38 | $21.25 | $21.82 | $21.43 | 13,910 |
| 2023-01-10 | $22.38 | $22.40 | $21.82 | $22.35 | $21.95 | 2,207 |
| 2023-01-09 | $21.75 | $22.09 | $21.75 | $22.08 | $21.69 | 3,736 |
| 2023-01-06 | $21.00 | $21.57 | $21.00 | $21.57 | $21.19 | 1,392 |
| 2023-01-05 | $20.63 | $21.71 | $20.63 | $21.71 | $21.32 | 1,457 |
| 2023-01-04 | $20.57 | $21.35 | $20.53 | $21.35 | $20.97 | 2,714 |
| 2023-01-03 | $21.00 | $21.00 | $20.52 | $20.75 | $20.38 | 6,537 |
| 2022-12-30 | $20.76 | $21.51 | $20.75 | $21.31 | $20.93 | 5,784 |
| 2022-12-29 | $20.89 | $20.98 | $20.50 | $20.56 | $20.20 | 8,445 |
| 2022-12-28 | $20.70 | $20.80 | $20.50 | $20.80 | $20.80 | 2,470 |
| 2022-12-27 | $20.50 | $20.88 | $20.00 | $20.35 | $20.35 | 4,551 |
| 2022-12-23 | $20.01 | $20.89 | $19.36 | $20.34 | $20.34 | 4,783 |
| 2022-12-22 | $20.80 | $20.80 | $20.50 | $20.50 | $20.50 | 4,334 |
| 2022-12-21 | $21.01 | $21.16 | $20.82 | $20.82 | $20.82 | 2,061 |
| 2022-12-20 | $21.48 | $21.48 | $21.28 | $21.28 | $21.28 | 1,642 |
| 2022-12-19 | $21.69 | $21.69 | $20.50 | $21.01 | $21.01 | 1,484 |
| 2022-12-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 685 |
| 2022-12-15 | $21.44 | $21.50 | $21.00 | $21.50 | $21.50 | 4,342 |
| 2022-12-14 | $21.98 | $22.00 | $21.45 | $21.45 | $21.45 | 10,468 |
| 2022-12-13 | $21.48 | $22.09 | $21.48 | $22.05 | $22.05 | 2,865 |
| 2022-12-12 | $21.48 | $21.53 | $21.45 | $21.45 | $21.45 | 1,812 |
| 2022-12-09 | $21.53 | $22.28 | $21.50 | $21.77 | $21.77 | 9,131 |
| 2022-12-08 | $22.00 | $22.18 | $22.00 | $22.00 | $22.00 | 2,383 |
| 2022-12-07 | $22.08 | $22.41 | $21.80 | $21.80 | $21.80 | 4,496 |
| 2022-12-06 | $22.00 | $22.00 | $21.80 | $21.80 | $21.80 | 1,300 |
| 2022-12-05 | $22.50 | $22.50 | $22.25 | $22.43 | $22.43 | 3,424 |
| 2022-12-02 | $22.40 | $22.40 | $22.37 | $22.39 | $22.39 | 670 |
| 2022-12-01 | $21.33 | $22.52 | $21.11 | $22.45 | $22.45 | 23,562 |
| 2022-11-30 | $21.21 | $21.26 | $21.21 | $21.25 | $21.25 | 1,883 |
| 2022-11-29 | $21.49 | $21.97 | $21.12 | $21.90 | $21.90 | 7,204 |
| 2022-11-28 | $21.75 | $21.77 | $21.11 | $21.31 | $21.31 | 12,766 |
| 2022-11-25 | $21.73 | $21.83 | $21.50 | $21.76 | $21.76 | 3,517 |
| 2022-11-23 | $21.46 | $21.65 | $20.66 | $21.11 | $21.11 | 3,633 |
| 2022-11-22 | $22.30 | $22.30 | $22.03 | $22.10 | $22.10 | 362 |
| 2022-11-21 | $22.40 | $22.40 | $22.00 | $22.20 | $22.20 | 6,572 |
| 2022-11-18 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 382 |
| 2022-11-17 | $22.74 | $22.75 | $22.32 | $22.32 | $22.32 | 1,825 |
| 2022-11-16 | $22.53 | $22.75 | $22.35 | $22.35 | $22.35 | 2,494 |
| 2022-11-15 | $22.69 | $22.69 | $22.67 | $22.69 | $22.69 | 335 |
| 2022-11-14 | $22.20 | $22.75 | $22.20 | $22.70 | $22.70 | 4,902 |
| 2022-11-11 | $22.04 | $22.50 | $22.04 | $22.50 | $22.50 | 2,409 |
| 2022-11-10 | $20.95 | $21.99 | $20.50 | $21.99 | $21.99 | 3,964 |
| 2022-11-09 | $21.50 | $21.50 | $20.88 | $20.90 | $20.90 | 4,396 |
| 2022-11-08 | $20.80 | $21.50 | $20.80 | $20.97 | $20.97 | 12,239 |
| 2022-11-07 | $20.86 | $21.25 | $20.77 | $20.82 | $20.82 | 2,947 |
| 2022-11-04 | $21.70 | $21.74 | $21.64 | $21.74 | $21.74 | 2,134 |
| 2022-11-03 | $20.93 | $21.55 | $20.70 | $21.28 | $21.28 | 4,450 |
| 2022-11-02 | $20.68 | $20.77 | $20.50 | $20.50 | $20.50 | 2,838 |
| 2022-11-01 | $21.00 | $21.00 | $20.51 | $20.56 | $20.56 | 2,698 |
| 2022-10-31 | $21.25 | $21.25 | $20.60 | $20.79 | $20.79 | 9,571 |
| 2022-10-28 | $21.20 | $21.69 | $21.20 | $21.26 | $21.26 | 1,667 |
| 2022-10-27 | $21.75 | $21.75 | $19.83 | $20.61 | $20.61 | 15,038 |
| 2022-10-26 | $20.50 | $21.50 | $20.34 | $21.43 | $21.43 | 4,783 |
| 2022-10-25 | $20.10 | $20.36 | $19.83 | $20.36 | $20.36 | 9,109 |
| 2022-10-24 | $21.20 | $21.81 | $19.01 | $19.86 | $19.86 | 17,172 |
| 2022-10-21 | $21.13 | $22.70 | $20.97 | $21.17 | $21.17 | 2,117 |
| 2022-10-20 | $21.70 | $21.70 | $20.92 | $20.92 | $20.92 | 8,348 |
| 2022-10-19 | $21.75 | $21.78 | $21.60 | $21.67 | $21.67 | 2,664 |
| 2022-10-18 | $23.03 | $23.20 | $21.25 | $21.73 | $21.73 | 3,967 |
| 2022-10-17 | $23.20 | $23.20 | $23.00 | $23.20 | $23.20 | 1,530 |
| 2022-10-14 | $23.03 | $23.05 | $23.03 | $23.05 | $23.05 | 671 |
| 2022-10-13 | $22.86 | $23.16 | $22.86 | $23.03 | $23.03 | 3,675 |
| 2022-10-12 | $23.55 | $23.55 | $23.25 | $23.27 | $22.88 | 5,372 |
| 2022-10-11 | $23.25 | $23.80 | $23.25 | $23.30 | $23.30 | 15,726 |
| 2022-10-10 | $23.78 | $23.80 | $23.31 | $23.75 | $23.75 | 9,031 |
| 2022-10-07 | $23.00 | $23.55 | $23.00 | $23.30 | $23.30 | 7,108 |
| 2022-10-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 202 |
| 2022-10-05 | $23.00 | $23.43 | $23.00 | $23.06 | $23.06 | 3,092 |
| 2022-10-04 | $22.69 | $23.50 | $22.61 | $23.11 | $23.11 | 10,965 |
| 2022-10-03 | $21.90 | $22.74 | $21.58 | $22.74 | $22.74 | 2,663 |
| 2022-09-30 | $21.95 | $22.72 | $21.25 | $22.28 | $22.28 | 28,119 |
| 2022-09-29 | $22.10 | $22.10 | $21.61 | $21.95 | $21.95 | 5,967 |
| 2022-09-28 | $22.25 | $22.74 | $22.00 | $22.00 | $22.00 | 7,822 |
| 2022-09-27 | $22.61 | $22.61 | $21.51 | $21.64 | $21.64 | 3,097 |
| 2022-09-26 | $22.09 | $22.15 | $21.05 | $21.10 | $21.10 | 4,906 |
| 2022-09-23 | $22.25 | $22.29 | $22.01 | $22.02 | $22.02 | 4,534 |
| 2022-09-22 | $22.60 | $22.60 | $22.25 | $22.25 | $22.25 | 3,987 |
| 2022-09-21 | $22.03 | $22.75 | $22.00 | $22.25 | $22.25 | 7,040 |
| 2022-09-20 | $21.88 | $22.25 | $21.87 | $22.25 | $22.25 | 2,416 |
| 2022-09-19 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 925 |
| 2022-09-16 | $22.85 | $22.85 | $22.75 | $22.75 | $22.75 | 888 |
| 2022-09-15 | $22.19 | $24.00 | $22.19 | $23.08 | $23.08 | 4,478 |
| 2022-09-14 | $22.00 | $22.67 | $22.00 | $22.32 | $22.32 | 7,764 |
| 2022-09-13 | $23.22 | $23.23 | $21.90 | $22.20 | $22.20 | 9,857 |
| 2022-09-12 | $24.00 | $24.00 | $23.03 | $23.39 | $23.39 | 6,511 |
| 2022-09-09 | $23.75 | $23.85 | $23.75 | $23.85 | $23.85 | 484 |
| 2022-09-08 | $23.78 | $24.00 | $23.60 | $23.75 | $23.75 | 2,404 |
| 2022-09-07 | $24.05 | $24.05 | $23.52 | $23.52 | $23.52 | 3,077 |
| 2022-09-06 | $24.10 | $24.10 | $23.85 | $23.87 | $23.87 | 1,956 |
| 2022-09-02 | $24.00 | $24.02 | $23.11 | $23.55 | $23.55 | 8,616 |
| 2022-09-01 | $23.04 | $23.50 | $23.00 | $23.50 | $23.50 | 1,999 |
| 2022-08-31 | $24.20 | $24.22 | $23.61 | $23.61 | $23.61 | 2,456 |
| 2022-08-30 | $24.46 | $24.46 | $24.01 | $24.05 | $24.05 | 4,170 |
| 2022-08-29 | $24.31 | $24.50 | $24.06 | $24.28 | $24.28 | 5,367 |
| 2022-08-26 | $24.29 | $24.29 | $24.00 | $24.00 | $24.00 | 1,862 |
| 2022-08-25 | $23.30 | $24.31 | $23.30 | $24.00 | $24.00 | 1,646 |
| 2022-08-24 | $23.40 | $23.91 | $23.10 | $23.34 | $23.34 | 1,802 |
| 2022-08-23 | $23.90 | $23.91 | $23.00 | $23.00 | $23.00 | 4,208 |
| 2022-08-22 | $24.20 | $24.20 | $23.70 | $23.85 | $23.85 | 2,642 |
| 2022-08-19 | $24.45 | $24.45 | $24.10 | $24.21 | $24.21 | 6,070 |
| 2022-08-18 | $24.45 | $24.47 | $24.00 | $24.47 | $24.47 | 2,809 |
| 2022-08-17 | $24.40 | $24.44 | $24.16 | $24.18 | $24.18 | 6,748 |
| 2022-08-16 | $24.49 | $24.50 | $24.40 | $24.50 | $24.50 | 1,486 |
| 2022-08-15 | $24.50 | $24.50 | $24.45 | $24.50 | $24.50 | 1,139 |
| 2022-08-12 | $24.40 | $24.50 | $24.39 | $24.45 | $24.45 | 5,224 |
| 2022-08-11 | $24.49 | $24.49 | $24.32 | $24.46 | $24.46 | 1,792 |
| 2022-08-10 | $24.57 | $24.57 | $24.33 | $24.50 | $24.50 | 4,025 |
| 2022-08-09 | $24.50 | $24.50 | $24.38 | $24.50 | $24.50 | 4,438 |
| 2022-08-08 | $24.48 | $24.80 | $24.15 | $24.67 | $24.67 | 1,960 |
| 2022-08-05 | $24.45 | $24.45 | $24.15 | $24.15 | $24.15 | 2,397 |
| 2022-08-04 | $24.25 | $25.10 | $24.25 | $24.52 | $24.52 | 5,247 |
| 2022-08-03 | $24.00 | $24.25 | $24.00 | $24.25 | $24.25 | 2,336 |
| 2022-08-02 | $23.75 | $24.00 | $23.50 | $23.90 | $23.90 | 3,985 |
| 2022-08-01 | $23.68 | $23.75 | $23.60 | $23.75 | $23.75 | 3,430 |
| 2022-07-29 | $23.73 | $23.73 | $23.65 | $23.65 | $23.65 | 3,968 |
| 2022-07-28 | $23.65 | $23.71 | $23.60 | $23.71 | $23.71 | 2,776 |
| 2022-07-27 | $23.33 | $23.57 | $23.18 | $23.57 | $23.57 | 4,392 |
| 2022-07-26 | $23.66 | $23.66 | $23.01 | $23.01 | $23.01 | 2,275 |
| 2022-07-25 | $23.70 | $23.70 | $23.38 | $23.38 | $23.38 | 622 |
| 2022-07-22 | $23.00 | $23.70 | $23.00 | $23.70 | $23.70 | 9,104 |
| 2022-07-21 | $23.40 | $23.45 | $22.85 | $23.24 | $23.24 | 3,775 |
| 2022-07-20 | $23.01 | $23.50 | $22.86 | $23.50 | $23.50 | 4,200 |
| 2022-07-19 | $22.79 | $23.27 | $22.75 | $22.84 | $22.84 | 6,783 |
| 2022-07-18 | $22.75 | $23.50 | $22.74 | $22.90 | $22.90 | 7,111 |
| 2022-07-15 | $23.53 | $23.53 | $22.72 | $22.95 | $22.95 | 2,343 |
| 2022-07-14 | $23.03 | $23.13 | $22.58 | $22.58 | $22.58 | 3,465 |
| 2022-07-13 | $23.45 | $23.46 | $23.20 | $23.22 | $22.83 | 9,477 |
| 2022-07-12 | $23.58 | $23.65 | $23.45 | $23.64 | $23.25 | 3,165 |
| 2022-07-11 | $23.65 | $23.70 | $23.55 | $23.70 | $23.30 | 3,708 |
| 2022-07-08 | $23.68 | $23.68 | $23.37 | $23.43 | $23.04 | 1,609 |
| 2022-07-07 | $23.60 | $23.60 | $23.50 | $23.59 | $23.20 | 1,697 |
| 2022-07-06 | $23.70 | $23.70 | $23.30 | $23.30 | $22.91 | 3,095 |
| 2022-07-05 | $23.50 | $23.70 | $23.30 | $23.50 | $23.11 | 5,956 |
| 2022-07-01 | $23.43 | $23.43 | $23.43 | $23.43 | $23.04 | 446 |
| 2022-06-30 | $23.31 | $23.75 | $23.30 | $23.40 | $23.01 | 7,611 |
| 2022-06-29 | $23.60 | $23.60 | $23.44 | $23.50 | $23.11 | 5,316 |
| 2022-06-28 | $23.47 | $23.47 | $23.47 | $23.47 | $23.08 | 414 |
| 2022-06-27 | $23.59 | $23.60 | $23.23 | $23.24 | $22.85 | 11,761 |
| 2022-06-24 | $23.51 | $23.91 | $23.25 | $23.44 | $23.05 | 9,215 |
| 2022-06-23 | $23.95 | $23.95 | $23.77 | $23.77 | $23.37 | 2,163 |
| 2022-06-22 | $23.90 | $23.90 | $23.85 | $23.90 | $23.50 | 1,264 |
| 2022-06-21 | $23.90 | $23.90 | $23.90 | $23.90 | $23.50 | 615 |
| 2022-06-17 | $23.79 | $24.02 | $23.52 | $23.80 | $23.40 | 2,033 |
| 2022-06-16 | $24.13 | $24.13 | $23.41 | $23.79 | $23.39 | 10,045 |
| 2022-06-15 | $23.40 | $23.40 | $23.15 | $23.15 | $22.76 | 5,457 |
| 2022-06-14 | $23.25 | $23.33 | $23.25 | $23.33 | $22.94 | 2,665 |
| 2022-06-13 | $23.76 | $23.90 | $23.36 | $23.36 | $22.97 | 5,822 |
| 2022-06-10 | $24.25 | $24.25 | $23.57 | $24.04 | $23.64 | 9,732 |
| 2022-06-09 | $24.49 | $24.50 | $24.01 | $24.25 | $23.85 | 9,215 |
| 2022-06-08 | $24.75 | $24.75 | $24.42 | $24.49 | $24.08 | 7,074 |
| 2022-06-07 | $24.95 | $25.00 | $24.90 | $24.90 | $24.48 | 4,973 |
| 2022-06-06 | $24.81 | $24.88 | $24.81 | $24.88 | $24.47 | 1,212 |
| 2022-06-03 | $24.75 | $25.31 | $24.55 | $25.22 | $24.80 | 4,870 |
| 2022-06-02 | $24.37 | $24.93 | $24.26 | $24.75 | $24.34 | 3,414 |
| 2022-06-01 | $24.53 | $24.97 | $24.53 | $24.94 | $24.53 | 14,782 |
| 2022-05-31 | $24.83 | $25.23 | $24.46 | $24.95 | $24.53 | 16,602 |
| 2022-05-27 | $24.60 | $24.95 | $24.27 | $24.95 | $24.53 | 7,050 |
| 2022-05-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.19 | 247 |
| 2022-05-25 | $23.65 | $24.94 | $23.58 | $24.60 | $24.19 | 2,859 |
| 2022-05-24 | $23.50 | $23.75 | $23.50 | $23.69 | $23.30 | 2,460 |
| 2022-05-23 | $24.05 | $24.05 | $23.22 | $23.60 | $23.21 | 2,533 |
| 2022-05-20 | $23.68 | $24.05 | $23.68 | $24.05 | $23.65 | 1,158 |
| 2022-05-19 | $23.66 | $23.89 | $23.60 | $23.68 | $23.28 | 3,123 |
| 2022-05-18 | $24.00 | $24.16 | $23.70 | $23.98 | $23.58 | 5,012 |
| 2022-05-17 | $24.07 | $24.07 | $24.00 | $24.00 | $23.60 | 3,157 |
| 2022-05-16 | $23.30 | $23.79 | $23.30 | $23.75 | $23.35 | 3,038 |
| 2022-05-13 | $23.75 | $23.75 | $23.44 | $23.62 | $23.23 | 2,383 |
| 2022-05-12 | $23.52 | $23.91 | $23.20 | $23.41 | $23.02 | 4,320 |
| 2022-05-11 | $23.93 | $24.29 | $22.66 | $23.72 | $23.32 | 30,741 |
| 2022-05-10 | $24.65 | $24.65 | $24.00 | $24.01 | $23.61 | 4,660 |
| 2022-05-09 | $24.60 | $24.70 | $24.12 | $24.12 | $23.72 | 7,400 |
| 2022-05-06 | $25.22 | $25.22 | $24.49 | $24.49 | $24.08 | 4,660 |
| 2022-05-05 | $24.80 | $25.16 | $24.51 | $24.91 | $24.49 | 4,532 |
| 2022-05-04 | $24.67 | $24.94 | $24.65 | $24.65 | $24.24 | 5,721 |
| 2022-05-03 | $25.00 | $25.10 | $24.70 | $24.79 | $24.38 | 3,397 |
| 2022-05-02 | $24.91 | $25.31 | $24.49 | $25.10 | $24.68 | 7,491 |
| 2022-04-29 | $24.87 | $25.44 | $24.70 | $25.44 | $25.02 | 20,240 |
| 2022-04-28 | $24.95 | $24.95 | $24.80 | $24.87 | $24.46 | 3,716 |
| 2022-04-27 | $24.70 | $24.80 | $24.70 | $24.80 | $24.39 | 1,270 |
| 2022-04-26 | $24.54 | $24.72 | $24.49 | $24.50 | $24.10 | 2,391 |
| 2022-04-25 | $24.49 | $24.99 | $24.49 | $24.94 | $24.52 | 6,084 |
| 2022-04-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.24 | 629 |
| 2022-04-21 | $24.86 | $24.88 | $24.60 | $24.60 | $24.19 | 4,052 |
| 2022-04-20 | $24.95 | $24.95 | $24.74 | $24.88 | $24.47 | 2,550 |
| 2022-04-19 | $24.75 | $24.96 | $24.75 | $24.95 | $24.53 | 3,391 |
| 2022-04-18 | $24.50 | $24.79 | $24.50 | $24.78 | $24.37 | 7,141 |
| 2022-04-14 | $24.64 | $24.76 | $24.49 | $24.49 | $24.08 | 6,320 |
| 2022-04-13 | $24.54 | $24.70 | $24.49 | $24.65 | $24.24 | 9,034 |
| 2022-04-12 | $24.98 | $25.08 | $24.82 | $24.82 | $24.03 | 6,940 |
| 2022-04-11 | $25.00 | $25.00 | $24.92 | $24.92 | $24.13 | 2,246 |
| 2022-04-08 | $24.97 | $25.05 | $24.97 | $24.99 | $24.20 | 3,184 |
| 2022-04-07 | $25.11 | $25.11 | $24.95 | $24.95 | $24.16 | 10,101 |
| 2022-04-06 | $25.13 | $25.20 | $25.11 | $25.13 | $24.33 | 103,851 |
| 2022-04-05 | $25.20 | $25.24 | $25.15 | $25.22 | $24.42 | 7,039 |
| 2022-04-04 | $25.08 | $25.21 | $25.08 | $25.14 | $24.35 | 2,289 |
| 2022-04-01 | $25.16 | $25.16 | $25.05 | $25.07 | $24.28 | 4,707 |
| 2022-03-31 | $25.15 | $25.25 | $25.09 | $25.09 | $24.29 | 5,069 |
| 2022-03-30 | $25.19 | $25.19 | $25.04 | $25.04 | $24.25 | 1,244 |
| 2022-03-29 | $25.00 | $25.19 | $24.95 | $25.04 | $24.24 | 8,808 |
| 2022-03-28 | $24.90 | $24.92 | $24.82 | $24.92 | $24.13 | 3,945 |
| 2022-03-25 | $25.00 | $25.00 | $24.90 | $24.90 | $24.11 | 6,318 |
| 2022-03-24 | $24.95 | $25.00 | $24.90 | $25.00 | $24.21 | 2,131 |
| 2022-03-23 | $25.23 | $25.23 | $24.90 | $24.90 | $24.11 | 9,557 |
| 2022-03-22 | $25.10 | $25.10 | $24.95 | $24.95 | $24.16 | 8,806 |
| 2022-03-21 | $25.04 | $25.23 | $25.04 | $25.23 | $24.43 | 2,470 |
| 2022-03-18 | $24.87 | $25.03 | $24.87 | $25.03 | $24.23 | 1,689 |
| 2022-03-17 | $24.75 | $25.25 | $24.65 | $24.88 | $24.09 | 24,645 |
| 2022-03-16 | $23.98 | $24.70 | $23.98 | $24.69 | $23.91 | 10,831 |
| 2022-03-15 | $24.11 | $24.19 | $23.80 | $24.00 | $23.24 | 10,593 |
| 2022-03-14 | $24.61 | $24.61 | $23.65 | $24.10 | $23.34 | 25,071 |
| 2022-03-11 | $24.76 | $24.90 | $24.56 | $24.56 | $23.78 | 5,014 |
| 2022-03-10 | $25.03 | $25.20 | $24.66 | $24.66 | $23.88 | 10,224 |
| 2022-03-09 | $25.02 | $25.02 | $25.02 | $25.02 | $24.23 | 1,138 |
| 2022-03-08 | $24.95 | $25.00 | $24.77 | $24.90 | $24.11 | 7,253 |
| 2022-03-07 | $24.90 | $24.93 | $24.76 | $24.83 | $24.04 | 11,210 |
| 2022-03-04 | $24.95 | $25.20 | $24.95 | $24.95 | $24.16 | 6,422 |
| 2022-03-03 | $25.10 | $25.10 | $24.84 | $24.98 | $24.19 | 2,156 |
| 2022-03-02 | $25.19 | $25.19 | $25.00 | $25.00 | $24.21 | 16,466 |
| 2022-03-01 | $24.90 | $25.19 | $24.90 | $24.91 | $24.12 | 1,931 |
| 2022-02-28 | $25.20 | $25.20 | $24.80 | $24.80 | $24.01 | 9,661 |
| 2022-02-25 | $25.20 | $25.20 | $25.15 | $25.15 | $24.35 | 2,376 |
| 2022-02-24 | $24.85 | $24.95 | $24.66 | $24.92 | $24.13 | 9,563 |
| 2022-02-23 | $25.15 | $25.15 | $24.68 | $24.79 | $24.00 | 5,607 |
| 2022-02-22 | $25.06 | $25.25 | $24.95 | $24.95 | $24.16 | 12,130 |
| 2022-02-18 | $25.25 | $25.25 | $25.08 | $25.08 | $24.28 | 2,765 |
| 2022-02-17 | $25.15 | $25.30 | $25.12 | $25.19 | $24.39 | 7,482 |
| 2022-02-16 | $25.30 | $25.30 | $25.12 | $25.18 | $24.38 | 147,745 |
| 2022-02-15 | $25.16 | $25.30 | $25.06 | $25.15 | $24.35 | 35,075 |
| 2022-02-14 | $25.21 | $25.29 | $25.14 | $25.22 | $24.42 | 21,733 |
| 2022-02-11 | $25.20 | $25.35 | $25.07 | $25.10 | $24.30 | 13,882 |
| 2022-02-10 | $25.36 | $25.40 | $25.26 | $25.40 | $24.59 | 6,160 |
| 2022-02-09 | $25.22 | $25.44 | $25.22 | $25.42 | $24.61 | 18,698 |
| 2022-02-08 | $25.23 | $25.45 | $25.15 | $25.45 | $24.64 | 12,328 |
| 2022-02-07 | $25.13 | $25.25 | $25.05 | $25.24 | $24.44 | 10,364 |
| 2022-02-04 | $25.10 | $25.15 | $25.04 | $25.15 | $24.35 | 9,200 |
| 2022-02-03 | $25.22 | $25.22 | $25.04 | $25.20 | $24.40 | 6,311 |
| 2022-02-02 | $25.03 | $25.19 | $25.03 | $25.08 | $24.28 | 18,712 |
| 2022-02-01 | $25.25 | $25.25 | $25.01 | $25.25 | $24.45 | 5,678 |
| 2022-01-31 | $24.97 | $25.01 | $24.96 | $24.99 | $24.20 | 20,982 |
| 2022-01-28 | $25.09 | $25.09 | $24.90 | $24.96 | $24.17 | 20,117 |
| 2022-01-27 | $24.80 | $25.25 | $24.80 | $25.20 | $24.40 | 28,422 |
| 2022-01-26 | $24.79 | $24.89 | $24.65 | $24.71 | $23.93 | 15,081 |
| 2022-01-25 | $24.94 | $24.94 | $24.70 | $24.72 | $23.94 | 66,928 |
| 2022-01-24 | $25.10 | $25.11 | $24.93 | $24.95 | $24.16 | 36,739 |
| 2022-01-21 | $25.20 | $25.20 | $24.93 | $25.01 | $24.22 | 33,295 |
| 2022-01-20 | $25.19 | $25.20 | $25.08 | $25.19 | $24.39 | 13,781 |
| 2022-01-19 | $25.27 | $25.27 | $25.08 | $25.10 | $24.30 | 20,314 |
| 2022-01-18 | $25.29 | $25.29 | $25.05 | $25.13 | $24.33 | 13,795 |
| 2022-01-14 | $25.21 | $25.25 | $25.12 | $25.15 | $24.35 | 28,037 |
| 2022-01-13 | $25.24 | $25.28 | $25.21 | $25.23 | $24.43 | 24,089 |
| 2022-01-12 | $25.25 | $25.25 | $25.15 | $25.25 | $24.45 | 30,501 |
| 2022-01-11 | $25.30 | $25.30 | $25.27 | $25.28 | $24.48 | 26,739 |
| 2022-01-10 | $25.25 | $25.25 | $25.20 | $25.25 | $24.45 | 15,825 |
| 2022-01-07 | $25.35 | $25.35 | $25.17 | $25.22 | $24.42 | 19,526 |
| 2022-01-06 | $25.30 | $25.50 | $25.23 | $25.36 | $24.56 | 42,165 |
| 2022-01-05 | $25.40 | $25.40 | $25.34 | $25.35 | $24.55 | 16,202 |
| 2022-01-04 | $25.45 | $25.49 | $25.41 | $25.49 | $24.68 | 11,776 |
| 2022-01-03 | $25.47 | $25.50 | $25.47 | $25.50 | $24.69 | 5,920 |
| 2021-12-31 | $25.53 | $25.58 | $25.49 | $25.50 | $24.69 | 99,154 |
| 2021-12-30 | $25.54 | $25.54 | $25.40 | $25.45 | $24.64 | 25,767 |
| 2021-12-29 | $25.35 | $25.50 | $25.35 | $25.35 | $24.55 | 19,758 |
| 2021-12-28 | $25.40 | $25.40 | $25.35 | $25.38 | $24.58 | 24,062 |
| 2021-12-27 | $25.36 | $25.54 | $25.35 | $25.40 | $24.59 | 32,810 |
| 2021-12-23 | $25.40 | $25.50 | $25.32 | $25.33 | $24.53 | 35,651 |
| 2021-12-22 | $25.50 | $25.50 | $25.38 | $25.47 | $24.66 | 18,708 |
| 2021-12-21 | $25.50 | $25.50 | $25.38 | $25.38 | $24.57 | 26,595 |
| 2021-12-20 | $25.35 | $25.50 | $25.35 | $25.36 | $24.56 | 18,204 |
| 2021-12-17 | $25.55 | $25.55 | $25.38 | $25.38 | $24.58 | 24,533 |
| 2021-12-16 | $25.47 | $25.50 | $25.28 | $25.40 | $24.59 | 42,584 |
| 2021-12-15 | $25.54 | $25.54 | $25.40 | $25.49 | $24.68 | 17,955 |
| 2021-12-14 | $25.45 | $25.50 | $25.42 | $25.45 | $24.64 | 8,900 |
| 2021-12-13 | $25.50 | $25.60 | $25.41 | $25.55 | $24.74 | 22,676 |
| 2021-12-10 | $25.59 | $25.60 | $25.40 | $25.46 | $24.65 | 40,490 |
| 2021-12-09 | $25.41 | $25.50 | $25.40 | $25.45 | $24.64 | 37,324 |
| 2021-12-08 | $25.44 | $25.45 | $25.38 | $25.40 | $24.59 | 19,620 |
| 2021-12-07 | $25.37 | $25.49 | $25.15 | $25.44 | $24.63 | 31,446 |
| 2021-12-06 | $25.50 | $25.59 | $25.27 | $25.27 | $24.47 | 27,402 |
| 2021-12-03 | $25.34 | $25.70 | $25.32 | $25.70 | $24.89 | 56,962 |
| 2021-12-02 | $25.30 | $25.34 | $25.20 | $25.34 | $24.54 | 38,805 |
| 2021-12-01 | $25.17 | $25.30 | $25.13 | $25.30 | $24.50 | 121,796 |
| 2021-11-30 | $25.22 | $25.34 | $25.10 | $25.20 | $24.40 | 748,480 |
| 2021-11-29 | $25.10 | $25.24 | $25.07 | $25.21 | $24.41 | 301,383 |
| 2021-11-26 | $25.00 | $25.01 | $24.87 | $25.00 | $24.21 | 109,889 |
| 2021-11-24 | $25.04 | $25.14 | $25.00 | $25.05 | $24.26 | 153,491 |
| 2021-11-23 | $25.20 | $25.20 | $24.75 | $24.97 | $24.18 | 125,043 |
Atlanticus Holdings Corp (ATLCL) News Headlines
Recent Atlanticus Holdings Corp (ATLCL) News
Similar Companies to Atlanticus Holdings Corp (ATLCL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |