FINE HOST CORP (FINE)
Data as of Oct. 8, 2025
$22.02 ($-0.26) -1.18%
FINE HOST CORP - Daily Information
Click for more stock information on FINE HOST CORP.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $22.02 |
| Previous Close | $22.02 |
| High | $22.02 |
| Low | $22.02 |
| Adjusted Open | $22.02 |
| Previous Adjusted Close | $22.02 |
| Adjusted High | $22.02 |
| Adjusted Low | $22.02 |
Invest in FINE HOST CORP (FINE)
Historical Stock Data for FINE HOST CORP (FINE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 181 |
| 2025-09-11 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2025-09-10 | $21.98 | $22.08 | $21.98 | $22.00 | $22.00 | 814 |
| 2025-09-09 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 42 |
| 2025-09-08 | $21.89 | $22.28 | $21.89 | $22.25 | $22.25 | 2,230 |
| 2025-09-05 | $22.25 | $22.25 | $22.15 | $22.15 | $22.15 | 904 |
| 2025-09-04 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 6 |
| 2025-09-03 | $22.12 | $22.12 | $22.02 | $22.02 | $22.02 | 3,112 |
| 2025-09-02 | $21.97 | $21.98 | $21.91 | $21.91 | $21.91 | 6,670 |
| 2025-08-29 | $22.30 | $22.30 | $22.15 | $22.15 | $22.15 | 382 |
| 2025-08-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 10 |
| 2025-08-27 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 118 |
| 2025-08-26 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 118 |
| 2025-08-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 18 |
| 2025-08-22 | $21.88 | $22.25 | $21.88 | $22.25 | $22.25 | 338 |
| 2025-08-21 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 1 |
| 2025-08-20 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 2 |
| 2025-08-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 1 |
| 2025-08-18 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 30 |
| 2025-08-15 | $21.57 | $21.60 | $21.57 | $21.57 | $21.57 | 257 |
| 2025-08-14 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 2 |
| 2025-08-13 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 17 |
| 2025-08-12 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 30 |
| 2025-08-11 | $21.30 | $21.30 | $21.01 | $21.01 | $21.01 | 396 |
| 2025-08-08 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 11 |
| 2025-08-07 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 53 |
| 2025-08-06 | $21.10 | $21.22 | $21.10 | $21.22 | $21.22 | 461 |
| 2025-08-05 | $20.94 | $21.05 | $20.94 | $21.04 | $21.04 | 422 |
| 2025-08-04 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 11 |
| 2025-08-01 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 9 |
| 2025-07-31 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 12 |
| 2025-07-30 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 12 |
| 2025-07-29 | $22.74 | $22.74 | $22.28 | $22.28 | $22.28 | 198 |
| 2025-07-28 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 55 |
| 2025-07-25 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 264 |
| 2025-07-24 | $22.92 | $23.02 | $22.77 | $22.77 | $22.77 | 264 |
| 2025-07-23 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 9 |
| 2025-07-22 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 4 |
| 2025-07-21 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 4 |
| 2025-07-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2 |
| 2025-07-17 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 2 |
| 2025-07-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 146 |
| 2025-07-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 68 |
| 2025-07-14 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 27 |
| 2025-07-11 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 14 |
| 2025-07-10 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 15 |
| 2025-07-09 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 16 |
| 2025-07-08 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 10 |
| 2025-07-07 | $22.72 | $22.72 | $22.56 | $22.56 | $22.56 | 387 |
| 2025-07-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 109 |
| 2025-07-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 15 |
| 2025-07-01 | $22.40 | $22.59 | $22.40 | $22.59 | $22.59 | 1,491 |
| 2025-06-30 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 16 |
| 2025-06-27 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 7 |
| 2025-06-26 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 20 |
| 2025-06-25 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 5 |
| 2025-06-24 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 10 |
| 2025-06-23 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 6 |
| 2025-06-20 | $21.28 | $21.35 | $21.28 | $21.35 | $21.35 | 1,204 |
| 2025-06-18 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 10 |
| 2025-06-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 50 |
| 2025-06-16 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 50 |
| 2025-06-13 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 6 |
| 2025-06-12 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 64 |
| 2025-06-11 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 48 |
| 2025-06-10 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 25 |
| 2025-06-09 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 75 |
| 2025-06-06 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 75 |
| 2025-06-05 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 20 |
| 2025-06-04 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 23 |
| 2025-06-03 | $22.03 | $22.23 | $22.03 | $22.23 | $22.23 | 160 |
| 2025-06-02 | $22.25 | $22.36 | $22.25 | $22.36 | $22.36 | 410 |
| 2025-05-30 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 17 |
| 2025-05-29 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 1 |
| 2025-05-28 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 27 |
| 2025-05-27 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 5 |
| 2025-05-23 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 11 |
| 2025-05-22 | $22.18 | $22.18 | $22.07 | $22.07 | $22.07 | 309 |
| 2025-05-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 37 |
| 2025-05-20 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 15 |
| 2025-05-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 144 |
| 2025-05-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 3 |
| 2025-05-15 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 911 |
| 2025-05-14 | $22.53 | $22.53 | $22.52 | $22.52 | $22.52 | 911 |
| 2025-05-13 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 1 |
| 2025-05-12 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 15 |
| 2025-05-09 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 4 |
| 2025-05-08 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 4 |
| 2025-05-07 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 10 |
| 2025-05-06 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 2 |
| 2025-05-05 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 16 |
| 2025-05-02 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 340 |
| 2025-05-01 | $20.76 | $20.76 | $20.64 | $20.64 | $20.64 | 340 |
| 2025-04-30 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 22 |
| 2025-04-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 50 |
| 2025-04-28 | $20.83 | $20.86 | $20.83 | $20.86 | $20.86 | 161 |
| 2025-04-25 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 86 |
| 2025-04-24 | $20.42 | $20.63 | $20.42 | $20.63 | $20.63 | 221 |
| 2025-04-23 | $20.29 | $20.29 | $20.29 | $20.29 | $20.29 | 52 |
| 2025-04-22 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 25 |
| 2025-04-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 20 |
| 2025-04-17 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 1 |
| 2025-04-16 | $19.43 | $19.44 | $19.43 | $19.44 | $19.44 | 100 |
| 2025-04-15 | $19.62 | $19.62 | $19.56 | $19.56 | $19.56 | 127 |
| 2025-04-14 | $19.79 | $19.79 | $19.71 | $19.71 | $19.71 | 195 |
| 2025-04-11 | $19.33 | $19.89 | $19.33 | $19.89 | $19.89 | 115 |
| 2025-04-10 | $19.14 | $19.35 | $19.14 | $19.35 | $19.35 | 315 |
| 2025-04-09 | $18.24 | $19.61 | $18.24 | $19.61 | $19.61 | 140 |
| 2025-04-08 | $18.60 | $18.60 | $17.78 | $18.00 | $18.00 | 222 |
| 2025-04-07 | $17.88 | $18.22 | $17.88 | $18.22 | $18.22 | 180 |
| 2025-04-04 | $19.67 | $19.67 | $18.65 | $18.65 | $18.65 | 393 |
| 2025-04-03 | $19.93 | $19.93 | $19.72 | $19.72 | $19.72 | 107 |
| 2025-04-02 | $20.47 | $20.69 | $20.47 | $20.69 | $20.69 | 100 |
| 2025-04-01 | $20.51 | $20.55 | $20.47 | $20.47 | $20.47 | 659 |
| 2025-03-31 | $20.43 | $20.67 | $20.43 | $20.67 | $20.67 | 174 |
| 2025-03-28 | $20.82 | $20.88 | $20.78 | $20.88 | $20.88 | 283 |
| 2025-03-27 | $21.18 | $21.23 | $21.18 | $21.23 | $21.23 | 100 |
| 2025-03-26 | $21.19 | $21.19 | $21.14 | $21.14 | $21.14 | 104 |
| 2025-03-25 | $21.35 | $21.37 | $21.35 | $21.37 | $21.37 | 104 |
| 2025-03-24 | $21.24 | $21.53 | $21.24 | $21.30 | $21.30 | 291 |
| 2025-03-21 | $21.27 | $21.36 | $21.27 | $21.36 | $21.36 | 141 |
| 2025-03-20 | $21.70 | $21.83 | $21.70 | $21.83 | $21.83 | 123 |
| 2025-03-19 | $21.88 | $21.98 | $21.88 | $21.98 | $21.98 | 104 |
| 2025-03-18 | $22.05 | $22.14 | $22.05 | $22.14 | $22.14 | 148 |
| 2025-03-17 | $22.09 | $22.12 | $22.09 | $22.12 | $22.12 | 154 |
| 2025-03-14 | $22.06 | $22.17 | $22.06 | $22.17 | $22.17 | 103 |
| 2025-03-13 | $22.10 | $22.21 | $22.03 | $22.06 | $22.06 | 14,494 |
| 2025-03-12 | $22.36 | $22.41 | $22.24 | $22.41 | $22.41 | 268 |
| 2025-03-11 | $22.54 | $22.65 | $22.35 | $22.65 | $22.65 | 307 |
| 2025-03-10 | $22.82 | $22.82 | $22.66 | $22.66 | $22.66 | 103 |
| 2025-03-07 | $22.99 | $22.99 | $22.92 | $22.96 | $22.96 | 225 |
| 2025-03-06 | $23.81 | $23.81 | $23.31 | $23.45 | $23.45 | 600 |
| 2025-03-05 | $23.74 | $23.79 | $23.74 | $23.79 | $23.79 | 122 |
| 2025-03-04 | $23.22 | $23.70 | $23.22 | $23.70 | $23.70 | 162 |
| 2025-03-03 | $24.05 | $24.05 | $23.59 | $23.59 | $23.59 | 978 |
| 2025-02-28 | $23.70 | $23.70 | $23.64 | $23.64 | $23.64 | 206 |
| 2025-02-27 | $23.62 | $23.92 | $23.54 | $23.75 | $23.75 | 411 |
| 2025-02-26 | $23.97 | $24.21 | $23.90 | $23.90 | $23.90 | 400 |
| 2025-02-25 | $23.98 | $24.04 | $23.92 | $24.04 | $24.04 | 332 |
| 2025-02-24 | $23.82 | $23.98 | $23.82 | $23.98 | $23.98 | 290 |
| 2025-02-21 | $24.15 | $24.15 | $24.14 | $24.14 | $24.14 | 100 |
| 2025-02-20 | $24.15 | $24.24 | $24.15 | $24.24 | $24.24 | 500 |
| 2025-02-19 | $24.11 | $24.35 | $24.11 | $24.21 | $24.21 | 1,007 |
| 2025-02-18 | $24.53 | $24.62 | $24.53 | $24.57 | $24.57 | 789 |
| 2025-02-14 | $25.00 | $25.01 | $25.00 | $25.01 | $25.01 | 309 |
| 2025-02-13 | $24.65 | $24.90 | $24.65 | $24.80 | $24.80 | 3,348 |
| 2025-02-12 | $24.03 | $24.34 | $24.03 | $24.34 | $24.34 | 213 |
| 2025-02-11 | $23.71 | $24.06 | $23.71 | $24.06 | $24.06 | 102 |
| 2025-02-10 | $23.37 | $23.74 | $23.37 | $23.65 | $23.65 | 670 |
| 2025-02-07 | $23.51 | $23.55 | $23.33 | $23.33 | $23.33 | 543 |
| 2025-02-06 | $23.70 | $23.93 | $23.70 | $23.93 | $23.93 | 506 |
| 2025-02-05 | $23.50 | $23.69 | $23.50 | $23.69 | $23.69 | 101 |
| 2025-02-04 | $23.76 | $23.76 | $23.68 | $23.72 | $23.72 | 481 |
| 2025-02-03 | $23.36 | $23.72 | $23.36 | $23.60 | $23.60 | 1,075 |
| 2025-01-31 | $24.11 | $24.11 | $23.81 | $23.81 | $23.81 | 110 |
| 2025-01-30 | $23.99 | $24.20 | $23.99 | $24.16 | $24.16 | 927 |
| 2025-01-29 | $23.53 | $23.75 | $23.53 | $23.66 | $23.66 | 1,216 |
| 2025-01-28 | $23.86 | $23.86 | $23.55 | $23.78 | $23.78 | 1,492 |
| 2025-01-27 | $23.73 | $23.88 | $23.73 | $23.88 | $23.88 | 2,031 |
| 2025-01-24 | $23.60 | $23.65 | $23.60 | $23.65 | $23.65 | 179 |
| 2025-01-23 | $23.12 | $23.29 | $23.12 | $23.29 | $23.29 | 131 |
| 2025-01-22 | $23.11 | $23.11 | $23.10 | $23.10 | $23.10 | 102 |
| 2025-01-21 | $22.89 | $23.11 | $22.89 | $23.11 | $23.11 | 154 |
| 2025-01-17 | $22.53 | $22.53 | $22.50 | $22.50 | $22.50 | 110 |
| 2025-01-16 | $22.29 | $22.38 | $22.29 | $22.38 | $22.38 | 130 |
| 2025-01-15 | $21.70 | $21.72 | $21.70 | $21.72 | $21.72 | 111 |
| 2025-01-14 | $21.59 | $21.63 | $21.59 | $21.63 | $21.63 | 101 |
| 2025-01-13 | $21.48 | $21.67 | $21.48 | $21.67 | $21.67 | 161 |
| 2025-01-10 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 191 |
| 2025-01-08 | $21.73 | $21.94 | $21.73 | $21.94 | $21.94 | 205 |
| 2025-01-07 | $22.29 | $22.29 | $22.09 | $22.09 | $22.09 | 151 |
| 2025-01-06 | $21.98 | $22.13 | $21.98 | $22.11 | $22.11 | 854 |
| 2025-01-03 | $21.77 | $21.77 | $21.75 | $21.75 | $21.75 | 150 |
| 2025-01-02 | $22.15 | $22.15 | $21.98 | $21.98 | $21.98 | 146 |
| 2024-12-31 | $22.24 | $22.30 | $22.24 | $22.30 | $22.30 | 101 |
| 2024-12-30 | $22.18 | $22.30 | $22.18 | $22.30 | $22.30 | 102 |
| 2024-12-27 | $22.30 | $22.41 | $22.30 | $22.41 | $22.41 | 102 |
| 2024-12-26 | $22.40 | $22.43 | $22.40 | $22.43 | $22.43 | 105 |
| 2024-12-24 | $22.34 | $22.36 | $22.34 | $22.36 | $22.36 | 111 |
| 2024-12-23 | $22.40 | $22.58 | $22.40 | $22.58 | $22.37 | 107 |
| 2024-12-20 | $22.13 | $22.20 | $22.13 | $22.20 | $21.99 | 202 |
| 2024-12-19 | $22.04 | $22.04 | $22.02 | $22.02 | $21.81 | 202 |
| 2024-12-18 | $22.42 | $22.43 | $21.95 | $21.95 | $21.74 | 2,110 |
| 2024-12-17 | $22.43 | $22.44 | $22.43 | $22.44 | $22.23 | 105 |
| 2024-12-16 | $22.34 | $22.44 | $22.34 | $22.44 | $22.22 | 106 |
| 2024-12-13 | $22.56 | $22.56 | $22.53 | $22.53 | $22.32 | 120 |
| 2024-12-12 | $22.67 | $22.67 | $22.59 | $22.59 | $22.59 | 194 |
| 2024-12-11 | $22.53 | $22.59 | $22.53 | $22.59 | $22.59 | 107 |
| 2024-12-10 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 100 |
| 2024-12-09 | $22.62 | $22.67 | $22.54 | $22.55 | $22.55 | 926 |
| 2024-12-06 | $22.19 | $22.34 | $22.19 | $22.34 | $22.34 | 282 |
| 2024-12-05 | $21.91 | $21.92 | $21.91 | $21.92 | $21.92 | 290 |
| 2024-12-04 | $21.68 | $21.68 | $21.67 | $21.67 | $21.67 | 225 |
| 2024-12-03 | $21.37 | $21.53 | $21.37 | $21.53 | $21.53 | 152 |
| 2024-12-02 | $21.07 | $21.27 | $21.07 | $21.27 | $21.27 | 110 |
| 2024-11-29 | $20.87 | $21.13 | $20.87 | $21.13 | $21.13 | 132 |
| 2024-11-27 | $21.05 | $21.10 | $21.05 | $21.10 | $21.10 | 120 |
| 2024-11-26 | $21.09 | $21.10 | $21.09 | $21.10 | $21.10 | 100 |
| 2024-11-25 | $21.18 | $21.31 | $21.18 | $21.20 | $21.20 | 2,460 |
| 2024-11-22 | $20.70 | $20.84 | $20.70 | $20.84 | $20.84 | 112 |
| 2024-11-21 | $20.57 | $20.71 | $20.57 | $20.71 | $20.71 | 160 |
| 2024-11-20 | $20.71 | $20.80 | $20.71 | $20.80 | $20.80 | 104 |
| 2024-11-19 | $21.03 | $21.03 | $20.89 | $20.97 | $20.97 | 272 |
| 2024-11-18 | $21.05 | $21.20 | $21.05 | $21.20 | $21.20 | 120 |
| 2024-11-15 | $21.04 | $21.16 | $21.04 | $21.16 | $21.16 | 100 |
| 2024-11-14 | $21.08 | $21.08 | $21.04 | $21.04 | $21.04 | 102 |
| 2024-11-13 | $20.74 | $20.79 | $20.74 | $20.79 | $20.79 | 135 |
| 2024-11-12 | $20.91 | $20.92 | $20.75 | $20.75 | $20.75 | 332 |
| 2024-11-11 | $21.65 | $21.65 | $21.46 | $21.46 | $21.46 | 150 |
| 2024-11-08 | $21.68 | $21.68 | $21.55 | $21.55 | $21.55 | 370 |
| 2024-11-07 | $22.10 | $22.30 | $22.10 | $22.30 | $22.30 | 834 |
| 2024-11-06 | $21.34 | $21.54 | $21.34 | $21.54 | $21.54 | 109 |
| 2024-11-05 | $21.68 | $21.82 | $21.68 | $21.82 | $21.82 | 100 |
| 2024-11-04 | $21.93 | $21.93 | $21.89 | $21.89 | $21.89 | 141 |
| 2024-11-01 | $21.80 | $21.83 | $21.80 | $21.83 | $21.83 | 136 |
| 2024-10-31 | $21.60 | $21.79 | $21.60 | $21.79 | $21.79 | 116 |
| 2024-10-30 | $21.84 | $21.93 | $21.84 | $21.93 | $21.93 | 334 |
| 2024-10-29 | $22.11 | $22.11 | $22.09 | $22.09 | $22.09 | 138 |
| 2024-10-28 | $22.15 | $22.24 | $22.15 | $22.24 | $22.24 | 114 |
| 2024-10-25 | $22.25 | $22.32 | $22.09 | $22.09 | $22.09 | 718 |
| 2024-10-24 | $22.47 | $22.56 | $22.47 | $22.56 | $22.56 | 600 |
| 2024-10-23 | $22.23 | $22.38 | $22.23 | $22.24 | $22.24 | 388 |
| 2024-10-22 | $22.32 | $22.41 | $22.32 | $22.41 | $22.41 | 100 |
| 2024-10-21 | $22.59 | $22.59 | $22.39 | $22.39 | $22.39 | 105 |
| 2024-10-18 | $22.69 | $22.73 | $22.69 | $22.73 | $22.73 | 102 |
| 2024-10-17 | $22.46 | $22.46 | $22.42 | $22.42 | $22.42 | 106 |
| 2024-10-16 | $22.39 | $22.42 | $22.39 | $22.42 | $22.42 | 101 |
| 2024-10-15 | $22.47 | $22.47 | $22.20 | $22.25 | $22.25 | 903 |
| 2024-10-14 | $22.55 | $22.69 | $22.55 | $22.69 | $22.69 | 100 |
| 2024-10-11 | $22.69 | $22.81 | $22.69 | $22.81 | $22.81 | 121 |
| 2024-10-10 | $22.56 | $22.76 | $22.56 | $22.76 | $22.76 | 135 |
| 2024-10-09 | $22.72 | $22.82 | $22.72 | $22.82 | $22.82 | 122 |
| 2024-10-08 | $22.56 | $22.76 | $22.56 | $22.76 | $22.76 | 109 |
| 2024-10-07 | $22.91 | $22.94 | $22.91 | $22.94 | $22.94 | 111 |
| 2024-10-04 | $22.78 | $22.92 | $22.78 | $22.92 | $22.92 | 118 |
| 2024-10-03 | $22.51 | $22.56 | $22.51 | $22.56 | $22.56 | 101 |
| 2024-10-02 | $22.97 | $23.03 | $22.97 | $23.03 | $23.03 | 110 |
| 2024-10-01 | $23.16 | $23.21 | $23.13 | $23.15 | $23.15 | 584 |
| 2024-09-30 | $23.73 | $23.80 | $23.73 | $23.80 | $23.80 | 168 |
| 2024-09-27 | $23.31 | $24.24 | $23.31 | $24.24 | $24.24 | 147 |
| 2024-09-26 | $23.59 | $23.77 | $23.59 | $23.77 | $23.77 | 123 |
| 2024-09-25 | $22.58 | $22.58 | $22.53 | $22.53 | $22.53 | 100 |
| 2024-09-24 | $22.47 | $22.63 | $22.47 | $22.63 | $22.63 | 196 |
| 2024-09-23 | $22.15 | $22.18 | $22.15 | $22.18 | $22.18 | 110 |
| 2024-09-20 | $22.32 | $22.32 | $22.17 | $22.17 | $22.17 | 209 |
| 2024-09-19 | $22.62 | $22.84 | $22.62 | $22.84 | $22.84 | 114 |
| 2024-09-18 | $22.29 | $22.29 | $22.10 | $22.10 | $22.10 | 100 |
| 2024-09-17 | $22.33 | $22.33 | $22.22 | $22.22 | $22.22 | 162 |
| 2024-09-16 | $22.15 | $22.29 | $22.15 | $22.29 | $22.29 | 104 |
| 2024-09-13 | $22.03 | $22.15 | $22.03 | $22.15 | $22.15 | 100 |
| 2024-09-12 | $21.81 | $21.90 | $21.81 | $21.90 | $21.90 | 381 |
| 2024-09-11 | $21.54 | $21.81 | $21.54 | $21.81 | $21.81 | 100 |
| 2024-09-10 | $21.72 | $21.72 | $21.60 | $21.60 | $21.60 | 181 |
| 2024-09-09 | $21.85 | $21.85 | $21.79 | $21.79 | $21.79 | 155 |
| 2024-09-06 | $22.34 | $22.34 | $21.99 | $21.99 | $21.99 | 102 |
| 2024-09-05 | $22.49 | $22.49 | $22.38 | $22.38 | $22.38 | 107 |
| 2024-09-04 | $22.59 | $22.59 | $22.34 | $22.49 | $22.49 | 7,545 |
| 2024-09-03 | $22.90 | $24.73 | $22.90 | $24.73 | $24.73 | 103 |
| 2024-08-30 | $23.10 | $23.12 | $23.10 | $23.12 | $23.12 | 115 |
| 2024-08-29 | $23.08 | $23.08 | $23.05 | $23.05 | $23.05 | 105 |
| 2024-08-28 | $23.09 | $23.09 | $23.03 | $23.03 | $23.03 | 128 |
| 2024-08-27 | $23.26 | $23.29 | $23.26 | $23.29 | $23.29 | 124 |
| 2024-08-26 | $23.39 | $23.39 | $23.38 | $23.38 | $23.38 | 130 |
| 2024-08-23 | $23.14 | $23.44 | $23.14 | $23.44 | $23.44 | 101 |
| 2024-08-22 | $23.24 | $23.24 | $22.98 | $22.98 | $22.98 | 105 |
| 2024-08-21 | $22.88 | $23.10 | $22.88 | $23.10 | $23.10 | 136 |
| 2024-08-20 | $22.74 | $22.74 | $22.69 | $22.69 | $22.69 | 128 |
| 2024-08-19 | $22.74 | $22.87 | $22.74 | $22.87 | $22.87 | 106 |
| 2024-08-16 | $22.38 | $22.53 | $22.38 | $22.53 | $22.53 | 238 |
| 2024-08-15 | $22.22 | $22.32 | $22.22 | $22.32 | $22.32 | 307 |
| 2024-08-14 | $21.98 | $21.99 | $21.98 | $21.99 | $21.99 | 126 |
| 2024-08-13 | $21.78 | $22.05 | $21.78 | $22.05 | $22.05 | 668 |
| 2024-08-12 | $21.81 | $21.81 | $21.59 | $21.59 | $21.59 | 180 |
| 2024-08-09 | $21.81 | $21.97 | $21.81 | $21.92 | $21.92 | 504 |
| 2024-08-08 | $21.63 | $21.81 | $21.63 | $21.69 | $21.69 | 216 |
| 2024-08-07 | $21.98 | $21.98 | $21.55 | $21.55 | $21.55 | 202 |
| 2024-08-06 | $21.73 | $21.78 | $21.70 | $21.70 | $21.70 | 985 |
| 2024-08-05 | $21.92 | $21.92 | $21.69 | $21.69 | $21.69 | 494 |
| 2024-08-02 | $22.48 | $22.48 | $22.24 | $22.24 | $22.24 | 104 |
| 2024-08-01 | $22.84 | $22.84 | $22.49 | $22.49 | $22.49 | 104 |
| 2024-07-31 | $22.78 | $22.78 | $22.65 | $22.65 | $22.65 | 100 |
| 2024-07-30 | $22.73 | $22.73 | $22.57 | $22.61 | $22.61 | 633 |
| 2024-07-29 | $22.54 | $22.54 | $22.48 | $22.48 | $22.48 | 209 |
| 2024-07-26 | $22.62 | $22.68 | $22.62 | $22.68 | $22.68 | 106 |
| 2024-07-25 | $22.27 | $22.45 | $22.10 | $22.34 | $22.34 | 448 |
| 2024-07-24 | $22.78 | $22.78 | $22.37 | $22.37 | $22.37 | 239 |
| 2024-07-23 | $22.99 | $22.99 | $22.68 | $22.68 | $22.68 | 121 |
| 2024-07-22 | $23.11 | $23.11 | $23.01 | $23.01 | $23.01 | 251 |
| 2024-07-19 | $22.79 | $22.79 | $22.59 | $22.59 | $22.59 | 102 |
| 2024-07-18 | $23.17 | $23.17 | $22.90 | $22.90 | $22.90 | 200 |
| 2024-07-17 | $22.99 | $23.07 | $22.99 | $22.99 | $22.99 | 317 |
| 2024-07-16 | $22.90 | $22.98 | $22.90 | $22.98 | $22.98 | 116 |
| 2024-07-15 | $23.50 | $23.50 | $23.04 | $23.04 | $23.04 | 424 |
| 2024-07-12 | $23.83 | $23.83 | $23.78 | $23.78 | $23.78 | 227 |
| 2024-07-11 | $23.36 | $23.49 | $23.36 | $23.49 | $23.49 | 400 |
| 2024-07-10 | $23.12 | $23.16 | $23.10 | $23.16 | $23.16 | 701 |
| 2024-07-09 | $23.12 | $23.12 | $22.85 | $22.85 | $22.85 | 105 |
| 2024-07-08 | $23.38 | $23.38 | $23.13 | $23.13 | $23.13 | 802 |
| 2024-07-05 | $23.43 | $23.43 | $23.26 | $23.26 | $23.26 | 116 |
| 2024-07-03 | $23.05 | $23.08 | $23.05 | $23.08 | $23.08 | 109 |
| 2024-07-02 | $22.84 | $22.84 | $22.81 | $22.81 | $22.81 | 102 |
| 2024-07-01 | $23.33 | $23.33 | $22.89 | $22.89 | $22.89 | 217 |
| 2024-06-28 | $23.01 | $23.04 | $22.94 | $22.94 | $22.94 | 400 |
| 2024-06-27 | $23.42 | $23.42 | $23.13 | $23.13 | $23.13 | 101 |
| 2024-06-26 | $23.24 | $23.25 | $23.24 | $23.25 | $23.25 | 108 |
| 2024-06-25 | $23.44 | $23.48 | $23.44 | $23.48 | $23.48 | 100 |
| 2024-06-24 | $23.58 | $23.62 | $23.49 | $23.49 | $23.49 | 2,583 |
| 2024-06-21 | $23.14 | $23.17 | $23.14 | $23.17 | $23.17 | 900 |
| 2024-06-20 | $23.34 | $23.39 | $23.26 | $23.26 | $23.26 | 205 |
| 2024-06-18 | $23.33 | $23.42 | $23.33 | $23.35 | $23.35 | 357 |
| 2024-06-17 | $23.17 | $23.40 | $23.17 | $23.29 | $23.29 | 669 |
| 2024-06-14 | $23.11 | $23.19 | $23.09 | $23.13 | $23.13 | 567 |
| 2024-06-13 | $24.01 | $24.01 | $23.76 | $23.76 | $23.76 | 105 |
| 2024-06-12 | $24.27 | $24.38 | $24.15 | $24.15 | $24.15 | 2,193 |
| 2024-06-11 | $24.00 | $24.00 | $23.99 | $23.99 | $23.99 | 106 |
| 2024-06-10 | $24.16 | $24.26 | $24.16 | $24.26 | $24.26 | 105 |
| 2024-06-07 | $24.52 | $24.52 | $24.40 | $24.40 | $24.40 | 197 |
| 2024-06-06 | $24.81 | $24.81 | $24.75 | $24.75 | $24.75 | 100 |
| 2024-06-05 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 21 |
| 2024-06-04 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 8 |
| 2024-06-03 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 7 |
| 2024-05-31 | $24.24 | $24.31 | $24.24 | $24.31 | $24.31 | 103 |
| 2024-05-30 | $24.19 | $24.20 | $23.99 | $24.15 | $24.15 | 521 |
| 2024-05-29 | $23.96 | $23.96 | $23.79 | $23.80 | $23.80 | 686 |
| 2024-05-28 | $24.48 | $24.48 | $24.29 | $24.29 | $24.29 | 107 |
| 2024-05-24 | $24.22 | $24.25 | $24.22 | $24.25 | $24.25 | 104 |
| 2024-05-23 | $24.19 | $24.19 | $23.87 | $23.87 | $23.87 | 110 |
| 2024-05-22 | $24.08 | $24.08 | $23.92 | $24.01 | $24.01 | 600 |
| 2024-05-21 | $24.34 | $24.47 | $24.32 | $24.32 | $24.32 | 307 |
| 2024-05-20 | $24.73 | $24.73 | $24.15 | $24.57 | $24.57 | 2,342 |
| 2024-05-17 | $24.65 | $24.65 | $24.57 | $24.57 | $24.57 | 103 |
| 2024-05-16 | $24.63 | $24.68 | $24.58 | $24.66 | $24.66 | 3,154 |
| 2024-05-15 | $24.48 | $24.61 | $24.47 | $24.50 | $24.50 | 386 |
| 2024-05-14 | $24.50 | $24.63 | $24.44 | $24.56 | $24.56 | 3,750 |
| 2024-05-13 | $24.26 | $24.38 | $24.26 | $24.33 | $24.33 | 4,300 |
| 2024-05-10 | $24.36 | $24.36 | $24.05 | $24.16 | $24.16 | 1,796 |
| 2024-05-09 | $24.16 | $24.21 | $24.16 | $24.21 | $24.21 | 259 |
| 2024-05-08 | $24.13 | $24.15 | $24.01 | $24.11 | $24.11 | 7,315 |
| 2024-05-07 | $24.22 | $24.22 | $24.08 | $24.15 | $24.15 | 2,810 |
| 2024-05-06 | $24.18 | $24.18 | $24.01 | $24.01 | $24.01 | 191 |
| 2024-05-03 | $24.24 | $24.24 | $24.03 | $24.18 | $24.18 | 620 |
| 2024-05-02 | $23.71 | $23.73 | $23.71 | $23.73 | $23.73 | 205 |
| 2024-05-01 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 101 |
| 2024-04-30 | $23.87 | $23.95 | $23.55 | $23.55 | $23.55 | 1,262 |
| 2024-04-29 | $24.22 | $24.22 | $23.98 | $24.13 | $24.13 | 2,037 |
| 2024-04-26 | $23.95 | $24.09 | $23.82 | $23.97 | $23.97 | 665 |
| 2024-04-25 | $23.70 | $23.70 | $23.59 | $23.67 | $23.67 | 267 |
| 2024-04-24 | $24.06 | $24.08 | $23.98 | $23.98 | $23.98 | 2,062 |
| 2024-04-23 | $23.86 | $24.10 | $23.86 | $24.02 | $24.02 | 213 |
| 2024-04-22 | $23.74 | $23.74 | $23.60 | $23.60 | $23.60 | 401 |
| 2024-04-19 | $23.62 | $23.62 | $23.51 | $23.51 | $23.51 | 112 |
| 2024-04-18 | $23.56 | $23.56 | $23.45 | $23.45 | $23.45 | 105 |
| 2024-04-17 | $23.82 | $23.82 | $23.62 | $23.62 | $23.62 | 302 |
| 2024-04-16 | $23.58 | $23.58 | $23.36 | $23.48 | $23.48 | 233 |
| 2024-04-15 | $24.28 | $24.28 | $23.72 | $23.72 | $23.72 | 722 |
| 2024-04-12 | $24.18 | $24.18 | $23.69 | $23.69 | $23.69 | 135 |
| 2024-04-11 | $24.74 | $24.74 | $24.27 | $24.52 | $24.52 | 206 |
| 2024-04-10 | $24.74 | $24.74 | $24.49 | $24.60 | $24.60 | 402 |
| 2024-04-09 | $25.43 | $25.43 | $25.05 | $25.05 | $25.05 | 285 |
| 2024-04-08 | $25.26 | $25.26 | $25.00 | $25.14 | $25.14 | 372 |
| 2024-04-05 | $25.16 | $25.16 | $24.87 | $24.87 | $24.87 | 172 |
| 2024-04-04 | $25.58 | $25.61 | $25.30 | $25.38 | $25.38 | 2,110 |
| 2024-04-03 | $25.22 | $25.41 | $25.22 | $25.41 | $25.41 | 105 |
| 2024-04-02 | $25.27 | $25.27 | $25.14 | $25.14 | $25.14 | 289 |
| 2024-04-01 | $25.96 | $25.96 | $25.71 | $25.71 | $25.71 | 202 |
| 2024-03-28 | $25.84 | $25.84 | $25.71 | $25.71 | $25.71 | 200 |
| 2024-03-27 | $25.72 | $25.79 | $25.65 | $25.79 | $25.79 | 1,103 |
| 2024-03-26 | $25.59 | $25.59 | $25.45 | $25.45 | $25.45 | 101 |
| 2024-03-25 | $25.41 | $25.41 | $25.32 | $25.32 | $25.32 | 107 |
| 2024-03-22 | $25.34 | $25.34 | $25.19 | $25.19 | $25.19 | 290 |
| 2024-03-21 | $25.68 | $25.68 | $25.42 | $25.42 | $25.42 | 112 |
| 2024-03-20 | $25.48 | $25.74 | $25.48 | $25.74 | $25.74 | 120 |
| 2024-03-19 | $25.67 | $25.67 | $25.51 | $25.51 | $25.51 | 292 |
| 2024-03-18 | $25.90 | $25.90 | $25.71 | $25.73 | $25.73 | 401 |
| 2024-03-15 | $25.94 | $25.94 | $25.83 | $25.83 | $25.83 | 232 |
| 2024-03-14 | $26.34 | $26.34 | $26.01 | $26.01 | $26.01 | 1,600 |
| 2024-03-13 | $26.20 | $26.20 | $26.14 | $26.14 | $26.14 | 109 |
| 2024-03-12 | $25.96 | $26.10 | $25.96 | $26.10 | $26.10 | 101 |
| 2024-03-11 | $25.91 | $25.96 | $25.87 | $25.87 | $25.87 | 1,146 |
| 2024-03-08 | $25.94 | $25.94 | $25.81 | $25.81 | $25.81 | 112 |
| 2024-03-07 | $25.54 | $25.60 | $25.49 | $25.60 | $25.60 | 302 |
| 2024-03-06 | $25.62 | $25.62 | $25.40 | $25.46 | $25.46 | 4,612 |
| 2024-03-05 | $25.44 | $25.44 | $25.32 | $25.33 | $25.33 | 445 |
| 2024-03-04 | $25.57 | $25.57 | $25.56 | $25.56 | $25.56 | 111 |
| 2024-03-01 | $25.68 | $25.83 | $25.68 | $25.74 | $25.74 | 1,006 |
| 2024-02-29 | $25.75 | $25.75 | $25.56 | $25.56 | $25.56 | 2,558 |
| 2024-02-28 | $25.80 | $25.80 | $25.73 | $25.73 | $25.73 | 311 |
| 2024-02-27 | $25.81 | $25.81 | $25.59 | $25.79 | $25.79 | 299 |
| 2024-02-26 | $25.67 | $25.67 | $25.55 | $25.55 | $25.55 | 1,306 |
| 2024-02-23 | $25.80 | $25.81 | $25.72 | $25.72 | $25.72 | 1,002 |
| 2024-02-22 | $25.65 | $25.67 | $25.65 | $25.67 | $25.67 | 313 |
| 2024-02-21 | $25.22 | $25.41 | $25.22 | $25.31 | $25.31 | 1,301 |
| 2024-02-20 | $25.11 | $25.18 | $25.11 | $25.12 | $25.12 | 1,236 |
| 2024-02-16 | $25.08 | $25.08 | $25.04 | $25.05 | $25.05 | 472 |
| 2024-02-15 | $24.86 | $24.88 | $24.86 | $24.88 | $24.88 | 451 |
| 2024-02-14 | $24.56 | $24.60 | $24.56 | $24.60 | $24.60 | 402 |
| 2024-02-13 | $24.50 | $24.54 | $24.50 | $24.54 | $24.54 | 151 |
| 2024-02-12 | $24.80 | $24.87 | $24.70 | $24.79 | $24.79 | 1,025 |
| 2024-02-09 | $24.30 | $24.30 | $24.27 | $24.28 | $24.28 | 200 |
| 2024-02-08 | $24.15 | $24.15 | $24.05 | $24.05 | $24.05 | 350 |
| 2024-02-07 | $23.89 | $23.91 | $23.80 | $23.80 | $23.80 | 289 |
| 2024-02-06 | $23.66 | $23.79 | $23.66 | $23.79 | $23.79 | 208 |
| 2024-02-05 | $23.69 | $23.69 | $23.59 | $23.59 | $23.59 | 1,222 |
| 2024-02-02 | $23.91 | $23.91 | $23.63 | $23.68 | $23.68 | 869 |
| 2024-02-01 | $23.81 | $23.88 | $23.80 | $23.88 | $23.88 | 914 |
| 2024-01-31 | $23.79 | $23.86 | $23.58 | $23.58 | $23.58 | 1,001 |
| 2024-01-30 | $23.87 | $23.92 | $23.83 | $23.83 | $23.83 | 2,395 |
| 2024-01-29 | $23.67 | $23.89 | $23.67 | $23.81 | $23.81 | 1,450 |
| 2024-01-26 | $23.89 | $23.89 | $23.62 | $23.70 | $23.70 | 342 |
| 2024-01-25 | $22.96 | $23.10 | $22.94 | $23.10 | $23.10 | 201 |
| 2024-01-24 | $23.00 | $23.00 | $22.78 | $22.78 | $22.78 | 200 |
| 2024-01-23 | $22.73 | $22.73 | $22.66 | $22.66 | $22.66 | 402 |
| 2024-01-22 | $22.69 | $22.69 | $22.61 | $22.61 | $22.61 | 462 |
| 2024-01-19 | $22.67 | $22.77 | $22.63 | $22.77 | $22.77 | 212 |
| 2024-01-18 | $22.81 | $22.81 | $22.62 | $22.62 | $22.62 | 1,001 |
| 2024-01-17 | $22.62 | $22.62 | $22.57 | $22.61 | $22.61 | 310 |
| 2024-01-16 | $23.08 | $23.08 | $22.93 | $22.96 | $22.96 | 302 |
| 2024-01-12 | $23.66 | $23.66 | $23.48 | $23.48 | $23.48 | 253 |
| 2024-01-11 | $23.68 | $23.72 | $23.45 | $23.67 | $23.67 | 405 |
| 2024-01-10 | $23.87 | $23.87 | $23.80 | $23.80 | $23.80 | 417 |
| 2024-01-09 | $23.71 | $23.75 | $23.65 | $23.65 | $23.65 | 579 |
| 2024-01-08 | $23.67 | $23.87 | $23.67 | $23.84 | $23.84 | 241 |
| 2024-01-05 | $23.51 | $23.51 | $23.47 | $23.47 | $23.47 | 150 |
| 2024-01-04 | $23.80 | $23.80 | $23.66 | $23.66 | $23.66 | 200 |
| 2024-01-03 | $23.69 | $23.80 | $23.69 | $23.75 | $23.75 | 251 |
| 2024-01-02 | $24.34 | $24.34 | $24.21 | $24.21 | $24.21 | 275 |
| 2023-12-29 | $24.69 | $24.72 | $24.64 | $24.64 | $24.64 | 200 |
| 2023-12-28 | $24.75 | $24.75 | $24.66 | $24.66 | $24.66 | 101 |
| 2023-12-27 | $24.76 | $24.83 | $24.76 | $24.80 | $24.80 | 200 |
| 2023-12-26 | $24.59 | $24.66 | $24.59 | $24.60 | $24.60 | 236 |
| 2023-12-22 | $24.60 | $24.60 | $24.51 | $24.51 | $24.51 | 402 |
| 2023-12-21 | $24.72 | $24.73 | $24.70 | $24.73 | $24.73 | 419 |
| 2023-12-20 | $24.82 | $24.91 | $24.71 | $24.71 | $24.71 | 206 |
| 2023-12-19 | $24.91 | $24.91 | $24.89 | $24.89 | $24.89 | 102 |
| 2023-12-18 | $24.56 | $24.63 | $24.56 | $24.59 | $24.59 | 203 |
| 2023-12-15 | $24.91 | $24.91 | $24.69 | $24.69 | $24.69 | 200 |