Franchise Group Inc (FRGAP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.15 ($0.00) 0.00%
Franchise Group Inc - Daily Information
Click for more stock information on Franchise Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.15 |
| Previous Close | $25.15 |
| High | $25.15 |
| Low | $25.15 |
| Adjusted Open | $25.15 |
| Previous Adjusted Close | $25.15 |
| Adjusted High | $25.15 |
| Adjusted Low | $25.15 |
About Franchise Group Inc (FRGAP)
Franchise Group Inc
Invest in Franchise Group Inc (FRGAP)
Historical Stock Data for Franchise Group Inc (FRGAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-08-29 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-08-28 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-08-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-08-24 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-08-23 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-08-22 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-08-21 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-08-18 | $25.07 | $25.15 | $25.04 | $25.15 | $25.15 | 2,981 |
| 2023-08-17 | $25.00 | $25.13 | $24.88 | $25.07 | $25.07 | 16,712 |
| 2023-08-16 | $24.94 | $24.99 | $24.90 | $24.99 | $24.99 | 14,420 |
| 2023-08-15 | $24.89 | $24.95 | $24.87 | $24.89 | $24.89 | 3,657 |
| 2023-08-14 | $24.90 | $24.96 | $24.78 | $24.90 | $24.90 | 21,939 |
| 2023-08-11 | $24.90 | $24.96 | $24.90 | $24.96 | $24.96 | 2,918 |
| 2023-08-10 | $24.90 | $24.90 | $24.86 | $24.86 | $24.86 | 6,292 |
| 2023-08-09 | $24.86 | $24.86 | $24.51 | $24.54 | $24.54 | 1,459 |
| 2023-08-08 | $24.93 | $24.98 | $24.91 | $24.93 | $24.93 | 3,562 |
| 2023-08-07 | $24.90 | $24.95 | $24.90 | $24.95 | $24.95 | 6,223 |
| 2023-08-04 | $24.91 | $24.94 | $24.75 | $24.91 | $24.91 | 1,269 |
| 2023-08-03 | $24.90 | $24.96 | $24.90 | $24.93 | $24.93 | 9,702 |
| 2023-08-02 | $24.92 | $24.96 | $24.90 | $24.96 | $24.96 | 7,790 |
| 2023-08-01 | $24.93 | $24.99 | $24.84 | $24.93 | $24.93 | 5,098 |
| 2023-07-31 | $24.98 | $25.06 | $24.92 | $25.02 | $25.02 | 26,762 |
| 2023-07-28 | $24.90 | $24.98 | $24.90 | $24.91 | $24.91 | 1,688 |
| 2023-07-27 | $24.89 | $24.95 | $24.89 | $24.90 | $24.90 | 6,600 |
| 2023-07-26 | $24.88 | $24.92 | $24.88 | $24.89 | $24.89 | 3,215 |
| 2023-07-25 | $24.90 | $24.93 | $24.83 | $24.93 | $24.93 | 5,390 |
| 2023-07-24 | $24.85 | $24.93 | $24.85 | $24.93 | $24.93 | 4,506 |
| 2023-07-21 | $24.90 | $24.90 | $24.85 | $24.88 | $24.88 | 12,686 |
| 2023-07-20 | $25.00 | $25.01 | $24.86 | $24.90 | $24.90 | 32,365 |
| 2023-07-19 | $24.65 | $24.72 | $24.65 | $24.72 | $24.72 | 19,406 |
| 2023-07-18 | $24.62 | $24.70 | $24.62 | $24.70 | $24.70 | 14,259 |
| 2023-07-17 | $24.67 | $24.67 | $24.55 | $24.62 | $24.62 | 6,385 |
| 2023-07-14 | $24.55 | $24.67 | $24.36 | $24.53 | $24.53 | 10,105 |
| 2023-07-13 | $24.60 | $24.60 | $24.55 | $24.57 | $24.57 | 4,099 |
| 2023-07-12 | $24.50 | $24.70 | $24.22 | $24.65 | $24.65 | 8,566 |
| 2023-07-11 | $24.00 | $24.65 | $24.00 | $24.41 | $24.41 | 28,138 |
| 2023-07-10 | $22.23 | $24.00 | $22.23 | $23.95 | $23.95 | 5,625 |
| 2023-07-07 | $24.60 | $24.60 | $24.54 | $24.56 | $24.56 | 6,406 |
| 2023-07-06 | $24.55 | $24.64 | $24.49 | $24.55 | $24.55 | 7,536 |
| 2023-07-05 | $24.56 | $24.59 | $24.55 | $24.59 | $24.59 | 6,519 |
| 2023-07-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 225 |
| 2023-06-30 | $24.55 | $24.77 | $24.55 | $24.65 | $24.65 | 47,958 |
| 2023-06-29 | $24.76 | $24.78 | $24.55 | $24.77 | $24.31 | 4,912 |
| 2023-06-28 | $24.64 | $24.77 | $24.21 | $24.58 | $24.12 | 7,258 |
| 2023-06-27 | $24.55 | $24.65 | $24.55 | $24.65 | $24.19 | 5,555 |
| 2023-06-26 | $24.55 | $24.65 | $24.55 | $24.55 | $24.09 | 7,119 |
| 2023-06-23 | $24.50 | $24.77 | $24.50 | $24.56 | $24.10 | 3,157 |
| 2023-06-22 | $24.60 | $24.66 | $24.55 | $24.56 | $24.56 | 10,108 |
| 2023-06-21 | $24.68 | $24.73 | $24.68 | $24.68 | $24.68 | 14,052 |
| 2023-06-20 | $24.77 | $24.78 | $24.68 | $24.68 | $24.68 | 18,371 |
| 2023-06-16 | $24.67 | $24.72 | $24.67 | $24.68 | $24.68 | 6,305 |
| 2023-06-15 | $24.67 | $24.69 | $24.66 | $24.67 | $24.67 | 12,207 |
| 2023-06-14 | $24.77 | $24.77 | $24.66 | $24.66 | $24.66 | 11,374 |
| 2023-06-13 | $24.70 | $24.79 | $24.65 | $24.70 | $24.70 | 7,312 |
| 2023-06-12 | $24.66 | $24.79 | $24.60 | $24.70 | $24.70 | 9,058 |
| 2023-06-09 | $24.60 | $24.70 | $24.56 | $24.65 | $24.65 | 7,675 |
| 2023-06-08 | $24.55 | $24.70 | $24.55 | $24.56 | $24.56 | 8,924 |
| 2023-06-07 | $24.70 | $24.70 | $24.50 | $24.53 | $24.53 | 4,221 |
| 2023-06-06 | $24.50 | $24.70 | $24.50 | $24.55 | $24.55 | 7,322 |
| 2023-06-05 | $24.50 | $24.60 | $24.50 | $24.50 | $24.50 | 10,663 |
| 2023-06-02 | $24.50 | $24.65 | $24.45 | $24.60 | $24.60 | 28,172 |
| 2023-06-01 | $24.63 | $24.63 | $24.50 | $24.50 | $24.50 | 5,684 |
| 2023-05-31 | $24.48 | $24.69 | $24.48 | $24.69 | $24.69 | 22,819 |
| 2023-05-30 | $24.47 | $24.49 | $24.46 | $24.49 | $24.49 | 11,720 |
| 2023-05-26 | $24.46 | $24.58 | $24.45 | $24.48 | $24.48 | 28,510 |
| 2023-05-25 | $24.69 | $24.69 | $24.45 | $24.53 | $24.53 | 10,630 |
| 2023-05-24 | $24.62 | $24.62 | $24.43 | $24.47 | $24.47 | 18,860 |
| 2023-05-23 | $24.65 | $24.65 | $24.43 | $24.50 | $24.50 | 22,972 |
| 2023-05-22 | $24.48 | $24.48 | $24.41 | $24.48 | $24.48 | 24,049 |
| 2023-05-19 | $24.51 | $24.51 | $24.42 | $24.44 | $24.44 | 49,218 |
| 2023-05-18 | $24.50 | $24.51 | $24.41 | $24.41 | $24.41 | 32,212 |
| 2023-05-17 | $24.50 | $24.52 | $24.41 | $24.50 | $24.50 | 58,800 |
| 2023-05-16 | $24.38 | $24.60 | $24.35 | $24.44 | $24.44 | 53,727 |
| 2023-05-15 | $24.45 | $24.47 | $24.25 | $24.47 | $24.47 | 52,858 |
| 2023-05-12 | $24.25 | $24.51 | $24.10 | $24.50 | $24.50 | 106,959 |
| 2023-05-11 | $24.00 | $24.43 | $23.76 | $24.32 | $24.32 | 235,802 |
| 2023-05-10 | $23.48 | $24.18 | $23.00 | $24.01 | $24.01 | 219,099 |
| 2023-05-09 | $21.51 | $21.99 | $20.70 | $20.75 | $20.75 | 8,274 |
| 2023-05-08 | $21.41 | $21.65 | $21.26 | $21.26 | $21.26 | 4,143 |
| 2023-05-05 | $21.60 | $22.05 | $21.30 | $21.70 | $21.70 | 7,509 |
| 2023-05-04 | $21.66 | $22.00 | $21.10 | $21.35 | $21.35 | 8,188 |
| 2023-05-03 | $21.29 | $22.35 | $21.29 | $21.87 | $21.87 | 4,859 |
| 2023-05-02 | $22.10 | $22.10 | $21.25 | $21.58 | $21.58 | 4,233 |
| 2023-05-01 | $22.21 | $22.38 | $22.03 | $22.10 | $22.10 | 4,655 |
| 2023-04-28 | $21.97 | $22.43 | $21.95 | $22.43 | $22.43 | 14,197 |
| 2023-04-27 | $22.05 | $22.05 | $21.90 | $22.03 | $22.03 | 9,622 |
| 2023-04-26 | $21.88 | $22.10 | $21.62 | $22.10 | $22.10 | 4,644 |
| 2023-04-25 | $22.07 | $22.20 | $21.63 | $21.90 | $21.90 | 10,303 |
| 2023-04-24 | $21.93 | $22.28 | $21.87 | $22.25 | $22.25 | 12,396 |
| 2023-04-21 | $21.93 | $22.20 | $21.60 | $22.00 | $22.00 | 9,746 |
| 2023-04-20 | $21.96 | $22.25 | $21.70 | $21.92 | $21.92 | 12,065 |
| 2023-04-19 | $21.90 | $22.00 | $21.67 | $22.00 | $22.00 | 5,755 |
| 2023-04-18 | $22.23 | $22.34 | $21.37 | $21.87 | $21.87 | 10,082 |
| 2023-04-17 | $21.60 | $22.25 | $21.55 | $21.80 | $21.80 | 18,065 |
| 2023-04-14 | $21.39 | $21.84 | $21.15 | $21.23 | $21.23 | 4,109 |
| 2023-04-13 | $20.98 | $21.25 | $20.98 | $21.25 | $21.25 | 2,198 |
| 2023-04-12 | $21.25 | $21.31 | $20.73 | $21.20 | $21.20 | 4,752 |
| 2023-04-11 | $21.45 | $21.45 | $20.95 | $21.22 | $21.22 | 8,285 |
| 2023-04-10 | $22.00 | $22.00 | $20.66 | $20.68 | $20.68 | 10,072 |
| 2023-04-06 | $21.70 | $21.71 | $21.27 | $21.27 | $21.27 | 1,792 |
| 2023-04-05 | $22.34 | $22.34 | $21.70 | $21.70 | $21.70 | 3,067 |
| 2023-04-04 | $22.50 | $22.50 | $21.40 | $21.83 | $21.83 | 7,706 |
| 2023-04-03 | $22.29 | $22.29 | $21.81 | $22.11 | $22.11 | 2,080 |
| 2023-03-31 | $20.78 | $22.90 | $20.78 | $22.52 | $22.52 | 10,753 |
| 2023-03-30 | $20.69 | $22.00 | $20.63 | $22.00 | $22.00 | 8,153 |
| 2023-03-29 | $21.04 | $22.00 | $21.04 | $22.00 | $21.54 | 3,047 |
| 2023-03-28 | $21.48 | $21.49 | $20.98 | $21.00 | $20.56 | 14,620 |
| 2023-03-27 | $20.91 | $20.91 | $20.91 | $20.91 | $20.47 | 612 |
| 2023-03-24 | $21.13 | $21.13 | $20.60 | $20.80 | $20.37 | 3,817 |
| 2023-03-23 | $21.15 | $22.00 | $20.77 | $21.09 | $20.65 | 7,860 |
| 2023-03-22 | $22.00 | $22.04 | $21.10 | $21.10 | $20.66 | 4,841 |
| 2023-03-21 | $21.66 | $21.75 | $20.78 | $21.16 | $20.72 | 9,619 |
| 2023-03-20 | $21.54 | $21.75 | $20.60 | $21.15 | $20.71 | 8,639 |
| 2023-03-17 | $22.37 | $22.37 | $20.02 | $20.21 | $20.21 | 13,068 |
| 2023-03-16 | $22.04 | $23.00 | $21.77 | $22.00 | $22.00 | 11,075 |
| 2023-03-15 | $21.71 | $22.50 | $21.56 | $21.56 | $21.56 | 6,461 |
| 2023-03-14 | $21.66 | $22.99 | $21.55 | $21.55 | $21.55 | 4,136 |
| 2023-03-13 | $21.95 | $22.98 | $21.22 | $21.23 | $21.23 | 3,894 |
| 2023-03-10 | $23.00 | $23.02 | $22.00 | $23.00 | $23.00 | 2,844 |
| 2023-03-09 | $23.43 | $23.50 | $22.80 | $23.25 | $23.25 | 2,592 |
| 2023-03-08 | $23.00 | $23.00 | $22.70 | $23.00 | $23.00 | 8,551 |
| 2023-03-07 | $22.96 | $23.00 | $22.59 | $22.70 | $22.70 | 14,072 |
| 2023-03-06 | $22.74 | $22.91 | $22.70 | $22.91 | $22.91 | 3,090 |
| 2023-03-03 | $23.00 | $23.00 | $22.60 | $22.60 | $22.60 | 6,417 |
| 2023-03-02 | $22.65 | $23.00 | $22.65 | $22.98 | $22.98 | 2,749 |
| 2023-03-01 | $22.88 | $23.00 | $22.75 | $22.76 | $22.76 | 5,108 |
| 2023-02-28 | $23.18 | $23.18 | $22.91 | $23.04 | $23.04 | 9,608 |
| 2023-02-27 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 706 |
| 2023-02-24 | $22.75 | $23.49 | $22.72 | $23.31 | $23.31 | 2,209 |
| 2023-02-23 | $23.08 | $23.50 | $22.54 | $23.50 | $23.50 | 3,575 |
| 2023-02-22 | $23.50 | $23.50 | $23.08 | $23.08 | $23.08 | 5,604 |
| 2023-02-21 | $23.05 | $23.72 | $23.05 | $23.50 | $23.50 | 14,891 |
| 2023-02-17 | $23.90 | $23.95 | $23.41 | $23.95 | $23.95 | 5,250 |
| 2023-02-16 | $23.48 | $23.70 | $23.23 | $23.65 | $23.65 | 4,412 |
| 2023-02-15 | $23.28 | $23.95 | $23.25 | $23.49 | $23.49 | 5,992 |
| 2023-02-14 | $22.61 | $23.30 | $22.61 | $23.30 | $23.30 | 4,734 |
| 2023-02-13 | $23.09 | $23.15 | $22.50 | $23.10 | $23.10 | 7,034 |
| 2023-02-10 | $23.25 | $23.25 | $22.88 | $23.10 | $23.10 | 12,012 |
| 2023-02-09 | $22.93 | $23.40 | $22.93 | $23.40 | $23.40 | 5,324 |
| 2023-02-08 | $23.10 | $23.10 | $22.70 | $23.09 | $23.09 | 2,547 |
| 2023-02-07 | $22.80 | $23.10 | $22.77 | $23.06 | $23.06 | 7,071 |
| 2023-02-06 | $22.50 | $23.10 | $22.50 | $23.00 | $23.00 | 18,158 |
| 2023-02-03 | $22.80 | $23.00 | $22.75 | $22.89 | $22.89 | 11,920 |
| 2023-02-02 | $22.70 | $23.35 | $22.51 | $22.81 | $22.81 | 12,554 |
| 2023-02-01 | $22.15 | $22.65 | $22.12 | $22.60 | $22.60 | 8,060 |
| 2023-01-31 | $22.11 | $22.25 | $22.09 | $22.25 | $22.25 | 5,129 |
| 2023-01-30 | $22.20 | $22.25 | $22.11 | $22.11 | $22.11 | 1,883 |
| 2023-01-27 | $22.30 | $22.50 | $22.10 | $22.25 | $22.25 | 5,330 |
| 2023-01-26 | $22.40 | $22.50 | $22.18 | $22.20 | $22.20 | 8,366 |
| 2023-01-25 | $22.49 | $22.49 | $22.01 | $22.40 | $22.40 | 4,250 |
| 2023-01-24 | $22.31 | $22.31 | $21.95 | $22.15 | $22.15 | 8,396 |
| 2023-01-23 | $21.57 | $22.70 | $21.44 | $22.42 | $22.42 | 11,523 |
| 2023-01-20 | $21.59 | $21.75 | $21.23 | $21.45 | $21.45 | 12,726 |
| 2023-01-19 | $21.67 | $21.75 | $21.52 | $21.58 | $21.58 | 10,727 |
| 2023-01-18 | $21.42 | $22.25 | $21.42 | $21.51 | $21.51 | 6,292 |
| 2023-01-17 | $21.00 | $22.70 | $20.80 | $21.45 | $21.45 | 114,496 |
| 2023-01-13 | $21.61 | $22.02 | $20.91 | $21.00 | $21.00 | 17,565 |
| 2023-01-12 | $22.00 | $22.00 | $21.27 | $21.27 | $21.27 | 17,825 |
| 2023-01-11 | $22.60 | $22.75 | $21.90 | $22.11 | $22.11 | 46,386 |
| 2023-01-10 | $22.64 | $22.64 | $21.78 | $22.16 | $22.16 | 17,673 |
| 2023-01-09 | $22.50 | $23.00 | $22.50 | $22.74 | $22.74 | 7,384 |
| 2023-01-06 | $22.60 | $22.86 | $21.77 | $22.37 | $22.37 | 8,052 |
| 2023-01-05 | $21.36 | $22.49 | $21.32 | $22.33 | $22.33 | 8,061 |
| 2023-01-04 | $21.30 | $21.30 | $20.73 | $21.23 | $21.23 | 6,399 |
| 2023-01-03 | $20.89 | $21.61 | $20.55 | $21.30 | $21.30 | 7,602 |
| 2022-12-30 | $20.46 | $20.73 | $19.61 | $20.54 | $20.54 | 34,864 |
| 2022-12-29 | $21.40 | $21.40 | $20.76 | $20.95 | $20.48 | 6,663 |
| 2022-12-28 | $21.49 | $21.58 | $21.35 | $21.35 | $20.87 | 8,037 |
| 2022-12-27 | $21.50 | $21.55 | $21.30 | $21.52 | $21.04 | 9,372 |
| 2022-12-23 | $21.41 | $21.58 | $21.27 | $21.50 | $21.02 | 2,316 |
| 2022-12-22 | $21.10 | $21.24 | $21.10 | $21.15 | $20.68 | 8,514 |
| 2022-12-21 | $21.30 | $21.80 | $21.30 | $21.60 | $21.12 | 6,233 |
| 2022-12-20 | $21.75 | $21.80 | $21.20 | $21.33 | $20.85 | 13,785 |
| 2022-12-19 | $21.72 | $21.75 | $21.20 | $21.68 | $21.20 | 7,083 |
| 2022-12-16 | $21.37 | $21.69 | $21.15 | $21.20 | $20.73 | 6,419 |
| 2022-12-15 | $21.04 | $21.49 | $21.00 | $21.35 | $20.87 | 6,877 |
| 2022-12-14 | $21.53 | $21.80 | $21.21 | $21.23 | $20.76 | 10,915 |
| 2022-12-13 | $21.31 | $21.80 | $21.25 | $21.26 | $20.79 | 12,234 |
| 2022-12-12 | $21.80 | $21.80 | $21.25 | $21.25 | $20.78 | 5,807 |
| 2022-12-09 | $22.04 | $22.04 | $21.70 | $21.93 | $21.44 | 3,279 |
| 2022-12-08 | $21.60 | $22.44 | $21.60 | $21.91 | $21.42 | 8,742 |
| 2022-12-07 | $21.90 | $21.90 | $21.56 | $21.74 | $21.25 | 6,805 |
| 2022-12-06 | $21.72 | $22.51 | $21.70 | $21.90 | $21.41 | 6,638 |
| 2022-12-05 | $21.85 | $22.50 | $21.70 | $21.72 | $21.24 | 6,442 |
| 2022-12-02 | $22.04 | $22.45 | $22.00 | $22.01 | $21.52 | 6,435 |
| 2022-12-01 | $22.87 | $22.90 | $21.70 | $22.00 | $21.51 | 7,552 |
| 2022-11-30 | $22.33 | $23.01 | $21.54 | $22.90 | $22.39 | 15,432 |
| 2022-11-29 | $22.25 | $23.40 | $22.25 | $22.74 | $22.23 | 3,252 |
| 2022-11-28 | $22.56 | $22.65 | $22.00 | $22.28 | $21.78 | 8,985 |
| 2022-11-25 | $22.58 | $22.75 | $22.48 | $22.65 | $22.65 | 6,407 |
| 2022-11-23 | $22.68 | $22.75 | $22.17 | $22.62 | $22.62 | 9,191 |
| 2022-11-22 | $22.69 | $22.83 | $22.18 | $22.70 | $22.70 | 12,510 |
| 2022-11-21 | $22.22 | $22.85 | $22.14 | $22.85 | $22.85 | 7,035 |
| 2022-11-18 | $23.35 | $23.39 | $22.27 | $22.77 | $22.77 | 4,629 |
| 2022-11-17 | $23.03 | $23.33 | $22.06 | $23.27 | $23.27 | 5,756 |
| 2022-11-16 | $23.40 | $23.40 | $23.11 | $23.25 | $23.25 | 5,924 |
| 2022-11-15 | $23.25 | $23.25 | $23.00 | $23.25 | $23.25 | 4,470 |
| 2022-11-14 | $23.40 | $23.40 | $23.20 | $23.36 | $23.36 | 1,313 |
| 2022-11-11 | $23.43 | $23.45 | $23.00 | $23.40 | $23.40 | 2,204 |
| 2022-11-10 | $22.31 | $23.48 | $22.31 | $23.43 | $23.43 | 3,911 |
| 2022-11-09 | $22.90 | $22.97 | $22.32 | $22.32 | $22.32 | 1,607 |
| 2022-11-08 | $22.49 | $22.55 | $22.28 | $22.33 | $22.33 | 7,622 |
| 2022-11-07 | $22.03 | $23.26 | $21.75 | $22.28 | $22.28 | 14,590 |
| 2022-11-04 | $22.02 | $22.45 | $21.95 | $22.03 | $22.03 | 8,539 |
| 2022-11-03 | $23.15 | $23.19 | $21.60 | $22.02 | $22.02 | 4,166 |
| 2022-11-02 | $22.76 | $23.39 | $22.76 | $23.09 | $23.09 | 4,808 |
| 2022-11-01 | $23.48 | $23.48 | $22.77 | $22.80 | $22.80 | 7,272 |
| 2022-10-31 | $23.38 | $23.48 | $23.00 | $23.24 | $23.24 | 4,153 |
| 2022-10-28 | $23.30 | $23.60 | $23.30 | $23.49 | $23.49 | 1,293 |
| 2022-10-27 | $22.97 | $23.37 | $22.60 | $23.00 | $23.00 | 8,012 |
| 2022-10-26 | $23.05 | $24.35 | $23.05 | $23.57 | $23.57 | 6,317 |
| 2022-10-25 | $22.13 | $23.18 | $22.01 | $22.76 | $22.76 | 3,727 |
| 2022-10-24 | $21.96 | $22.46 | $21.66 | $22.35 | $22.35 | 8,384 |
| 2022-10-21 | $22.18 | $22.40 | $21.53 | $21.81 | $21.81 | 9,909 |
| 2022-10-20 | $22.22 | $22.96 | $21.95 | $22.45 | $22.45 | 6,723 |
| 2022-10-19 | $22.66 | $23.10 | $22.25 | $22.25 | $22.25 | 3,812 |
| 2022-10-18 | $22.60 | $23.10 | $22.22 | $22.65 | $22.65 | 2,486 |
| 2022-10-17 | $22.95 | $23.15 | $22.19 | $22.62 | $22.62 | 3,998 |
| 2022-10-14 | $23.02 | $23.20 | $22.05 | $22.50 | $22.50 | 4,749 |
| 2022-10-13 | $22.20 | $23.00 | $22.20 | $22.98 | $22.98 | 8,396 |
| 2022-10-12 | $22.55 | $23.50 | $22.05 | $22.34 | $22.34 | 10,911 |
| 2022-10-11 | $23.13 | $23.32 | $22.96 | $23.32 | $23.32 | 2,021 |
| 2022-10-10 | $22.99 | $23.74 | $22.41 | $23.50 | $23.50 | 4,446 |
| 2022-10-07 | $23.80 | $23.80 | $23.00 | $23.00 | $23.00 | 5,794 |
| 2022-10-06 | $23.73 | $23.96 | $23.12 | $23.96 | $23.96 | 5,594 |
| 2022-10-05 | $23.68 | $23.82 | $23.53 | $23.76 | $23.76 | 1,615 |
| 2022-10-04 | $23.58 | $23.83 | $23.58 | $23.70 | $23.70 | 1,532 |
| 2022-10-03 | $23.50 | $23.73 | $23.14 | $23.37 | $23.37 | 7,404 |
| 2022-09-30 | $23.75 | $23.85 | $23.25 | $23.25 | $23.25 | 5,866 |
| 2022-09-29 | $23.50 | $23.92 | $23.00 | $23.77 | $23.77 | 8,642 |
| 2022-09-28 | $24.34 | $24.34 | $23.15 | $23.57 | $23.11 | 8,604 |
| 2022-09-27 | $23.55 | $24.38 | $23.55 | $24.35 | $23.88 | 3,327 |
| 2022-09-26 | $23.26 | $23.53 | $23.26 | $23.50 | $23.05 | 3,658 |
| 2022-09-23 | $23.45 | $24.77 | $23.26 | $23.26 | $22.81 | 2,897 |
| 2022-09-22 | $23.71 | $24.05 | $23.26 | $24.05 | $23.58 | 3,599 |
| 2022-09-21 | $23.85 | $24.88 | $23.75 | $24.00 | $23.54 | 6,263 |
| 2022-09-20 | $24.98 | $24.98 | $23.13 | $23.60 | $23.14 | 34,544 |
| 2022-09-19 | $24.65 | $24.80 | $24.31 | $24.65 | $24.17 | 5,236 |
| 2022-09-16 | $24.81 | $24.87 | $24.70 | $24.75 | $24.75 | 6,201 |
| 2022-09-15 | $25.14 | $25.14 | $24.85 | $24.85 | $24.85 | 4,082 |
| 2022-09-14 | $25.24 | $25.50 | $25.19 | $25.30 | $25.30 | 3,390 |
| 2022-09-13 | $25.28 | $25.37 | $25.08 | $25.30 | $25.30 | 3,240 |
| 2022-09-12 | $24.82 | $25.38 | $24.82 | $25.20 | $25.20 | 2,357 |
| 2022-09-09 | $24.75 | $25.35 | $24.75 | $25.33 | $25.33 | 6,286 |
| 2022-09-08 | $25.06 | $25.20 | $24.75 | $25.11 | $25.11 | 9,529 |
| 2022-09-07 | $25.07 | $25.20 | $25.00 | $25.05 | $25.05 | 3,180 |
| 2022-09-06 | $25.18 | $25.18 | $25.00 | $25.00 | $25.00 | 2,761 |
| 2022-09-02 | $25.06 | $25.13 | $25.05 | $25.13 | $25.13 | 5,689 |
| 2022-09-01 | $25.15 | $25.23 | $25.05 | $25.20 | $25.20 | 1,561 |
| 2022-08-31 | $25.14 | $25.18 | $25.12 | $25.18 | $25.18 | 2,831 |
| 2022-08-30 | $25.45 | $25.47 | $25.18 | $25.19 | $25.19 | 1,683 |
| 2022-08-29 | $25.12 | $25.20 | $25.05 | $25.09 | $25.09 | 2,903 |
| 2022-08-26 | $25.29 | $25.50 | $25.05 | $25.05 | $25.05 | 6,586 |
| 2022-08-25 | $25.38 | $25.38 | $25.10 | $25.15 | $25.15 | 3,930 |
| 2022-08-24 | $25.25 | $25.35 | $25.20 | $25.33 | $25.33 | 3,662 |
| 2022-08-23 | $25.19 | $25.27 | $25.16 | $25.27 | $25.27 | 2,420 |
| 2022-08-22 | $25.05 | $25.39 | $25.05 | $25.35 | $25.35 | 9,073 |
| 2022-08-19 | $25.03 | $25.20 | $25.00 | $25.00 | $25.00 | 6,023 |
| 2022-08-18 | $25.30 | $25.30 | $25.05 | $25.05 | $25.05 | 3,654 |
| 2022-08-17 | $25.39 | $25.39 | $25.25 | $25.30 | $25.30 | 2,041 |
| 2022-08-16 | $25.27 | $25.37 | $25.27 | $25.37 | $25.37 | 7,030 |
| 2022-08-15 | $25.23 | $25.49 | $25.18 | $25.37 | $25.37 | 10,741 |
| 2022-08-12 | $25.23 | $25.23 | $25.01 | $25.05 | $25.05 | 2,359 |
| 2022-08-11 | $24.75 | $25.17 | $24.75 | $25.17 | $25.17 | 2,878 |
| 2022-08-10 | $24.65 | $25.10 | $24.65 | $24.70 | $24.70 | 10,699 |
| 2022-08-09 | $24.69 | $24.75 | $24.65 | $24.70 | $24.70 | 2,607 |
| 2022-08-08 | $24.75 | $24.80 | $24.62 | $24.75 | $24.75 | 4,524 |
| 2022-08-05 | $25.10 | $25.10 | $24.58 | $24.62 | $24.62 | 4,464 |
| 2022-08-04 | $25.27 | $25.31 | $25.13 | $25.25 | $25.25 | 4,294 |
| 2022-08-03 | $25.41 | $25.41 | $24.93 | $25.31 | $25.31 | 5,739 |
| 2022-08-02 | $25.02 | $25.50 | $24.35 | $25.45 | $25.45 | 20,117 |
| 2022-08-01 | $25.25 | $25.75 | $25.03 | $25.29 | $25.29 | 24,557 |
| 2022-07-29 | $24.34 | $25.80 | $24.34 | $25.71 | $25.71 | 16,833 |
| 2022-07-28 | $24.48 | $24.52 | $24.08 | $24.52 | $24.52 | 9,486 |
| 2022-07-27 | $24.10 | $24.50 | $24.10 | $24.50 | $24.50 | 4,025 |
| 2022-07-26 | $24.30 | $24.35 | $23.98 | $24.22 | $24.22 | 7,631 |
| 2022-07-25 | $24.40 | $24.44 | $23.98 | $24.42 | $24.42 | 4,896 |
| 2022-07-22 | $24.40 | $24.50 | $23.79 | $24.50 | $24.50 | 9,916 |
| 2022-07-21 | $23.97 | $24.25 | $23.60 | $24.25 | $24.25 | 12,138 |
| 2022-07-20 | $23.90 | $23.97 | $23.60 | $23.85 | $23.85 | 8,466 |
| 2022-07-19 | $24.00 | $24.00 | $23.31 | $23.96 | $23.96 | 8,364 |
| 2022-07-18 | $23.68 | $24.24 | $23.53 | $23.53 | $23.53 | 8,542 |
| 2022-07-15 | $24.23 | $24.25 | $22.54 | $23.09 | $23.09 | 8,944 |
| 2022-07-14 | $23.86 | $23.86 | $22.50 | $23.84 | $23.84 | 6,827 |
| 2022-07-13 | $23.37 | $24.20 | $23.37 | $23.80 | $23.80 | 9,761 |
| 2022-07-12 | $24.11 | $24.15 | $24.02 | $24.10 | $24.10 | 4,331 |
| 2022-07-11 | $23.80 | $24.21 | $23.50 | $24.07 | $24.07 | 16,860 |
| 2022-07-08 | $23.75 | $24.24 | $22.81 | $24.08 | $24.08 | 12,104 |
| 2022-07-07 | $22.74 | $23.50 | $22.74 | $23.50 | $23.50 | 17,065 |
| 2022-07-06 | $23.50 | $23.50 | $22.65 | $23.20 | $23.20 | 9,625 |
| 2022-07-05 | $23.20 | $23.20 | $22.42 | $22.88 | $22.88 | 16,942 |
| 2022-07-01 | $22.60 | $23.95 | $22.41 | $23.45 | $23.45 | 13,840 |
| 2022-06-30 | $23.50 | $23.50 | $22.29 | $22.71 | $22.71 | 30,490 |
| 2022-06-29 | $23.00 | $23.90 | $22.65 | $23.84 | $23.36 | 23,564 |
| 2022-06-28 | $22.16 | $23.10 | $22.16 | $23.10 | $22.63 | 31,373 |
| 2022-06-27 | $22.35 | $22.35 | $22.05 | $22.09 | $21.64 | 22,289 |
| 2022-06-24 | $22.18 | $22.35 | $21.70 | $22.35 | $21.90 | 16,055 |
| 2022-06-23 | $21.75 | $22.30 | $21.75 | $22.18 | $21.73 | 17,206 |
| 2022-06-22 | $21.50 | $21.98 | $21.48 | $21.76 | $21.32 | 22,095 |
| 2022-06-21 | $21.63 | $21.70 | $21.20 | $21.70 | $21.26 | 21,232 |
| 2022-06-17 | $21.45 | $21.80 | $21.05 | $21.63 | $21.19 | 22,954 |
| 2022-06-16 | $21.79 | $21.79 | $20.82 | $21.69 | $21.25 | 18,534 |
| 2022-06-15 | $21.49 | $22.00 | $20.82 | $21.80 | $21.36 | 38,826 |
| 2022-06-14 | $20.05 | $21.95 | $19.73 | $21.31 | $20.88 | 36,144 |
| 2022-06-13 | $21.04 | $22.35 | $19.45 | $19.93 | $19.53 | 77,099 |
| 2022-06-10 | $24.20 | $24.21 | $23.22 | $23.35 | $22.87 | 26,082 |
| 2022-06-09 | $24.60 | $24.60 | $23.80 | $24.20 | $23.71 | 47,047 |
| 2022-06-08 | $25.00 | $25.21 | $24.55 | $24.60 | $24.10 | 18,907 |
| 2022-06-07 | $24.87 | $25.22 | $24.87 | $25.00 | $24.49 | 21,582 |
| 2022-06-06 | $25.30 | $25.75 | $25.27 | $25.63 | $25.11 | 9,858 |
| 2022-06-03 | $25.75 | $25.75 | $25.30 | $25.38 | $24.86 | 8,820 |
| 2022-06-02 | $25.75 | $25.99 | $25.60 | $25.75 | $25.23 | 12,730 |
| 2022-06-01 | $25.76 | $25.93 | $25.50 | $25.88 | $25.36 | 15,415 |
| 2022-05-31 | $25.52 | $25.95 | $25.01 | $25.93 | $25.41 | 11,912 |
| 2022-05-27 | $24.76 | $25.69 | $24.76 | $25.69 | $25.17 | 9,842 |
| 2022-05-26 | $24.75 | $25.10 | $24.73 | $25.00 | $24.49 | 7,740 |
| 2022-05-25 | $24.78 | $24.78 | $24.30 | $24.70 | $24.20 | 9,681 |
| 2022-05-24 | $24.55 | $24.79 | $24.49 | $24.79 | $24.29 | 3,990 |
| 2022-05-23 | $24.25 | $24.85 | $24.25 | $24.55 | $24.05 | 6,337 |
| 2022-05-20 | $24.55 | $24.55 | $24.04 | $24.39 | $23.90 | 12,024 |
| 2022-05-19 | $24.70 | $24.74 | $24.42 | $24.45 | $23.96 | 4,014 |
| 2022-05-18 | $24.79 | $24.86 | $24.71 | $24.74 | $24.24 | 5,196 |
| 2022-05-17 | $24.79 | $24.86 | $24.65 | $24.65 | $24.15 | 3,249 |
| 2022-05-16 | $24.75 | $24.86 | $24.65 | $24.86 | $24.36 | 5,394 |
| 2022-05-13 | $24.70 | $24.78 | $24.45 | $24.64 | $24.14 | 3,707 |
| 2022-05-12 | $24.78 | $24.94 | $24.41 | $24.70 | $24.20 | 7,849 |
| 2022-05-11 | $24.75 | $24.94 | $24.60 | $24.79 | $24.29 | 8,587 |
| 2022-05-10 | $24.93 | $24.93 | $24.68 | $24.68 | $24.18 | 1,946 |
| 2022-05-09 | $24.81 | $24.96 | $24.52 | $24.87 | $24.37 | 5,632 |
| 2022-05-06 | $25.02 | $25.28 | $24.85 | $25.00 | $24.49 | 10,937 |
| 2022-05-05 | $25.03 | $25.10 | $24.90 | $25.00 | $24.49 | 7,543 |
| 2022-05-04 | $25.17 | $25.17 | $25.01 | $25.07 | $24.56 | 7,956 |
| 2022-05-03 | $24.99 | $25.23 | $24.56 | $25.18 | $24.67 | 4,175 |
| 2022-05-02 | $24.85 | $25.02 | $24.33 | $24.93 | $24.43 | 20,675 |
| 2022-04-29 | $24.46 | $24.85 | $24.30 | $24.85 | $24.35 | 25,766 |
| 2022-04-28 | $24.81 | $24.97 | $24.30 | $24.50 | $24.00 | 20,462 |
| 2022-04-27 | $24.98 | $25.02 | $24.88 | $24.88 | $24.38 | 10,787 |
| 2022-04-26 | $24.97 | $25.10 | $24.89 | $24.94 | $24.44 | 14,179 |
| 2022-04-25 | $25.12 | $25.13 | $24.93 | $24.97 | $24.47 | 32,865 |
| 2022-04-22 | $25.39 | $25.39 | $25.19 | $25.22 | $24.71 | 5,595 |
| 2022-04-21 | $25.35 | $25.40 | $25.35 | $25.40 | $24.89 | 1,052 |
| 2022-04-20 | $25.35 | $25.59 | $25.29 | $25.42 | $24.90 | 7,580 |
| 2022-04-19 | $25.38 | $25.47 | $25.07 | $25.40 | $24.89 | 9,932 |
| 2022-04-18 | $25.65 | $25.65 | $25.36 | $25.39 | $24.88 | 10,572 |
| 2022-04-14 | $25.60 | $25.79 | $25.47 | $25.59 | $25.07 | 3,055 |
| 2022-04-13 | $25.46 | $25.55 | $25.46 | $25.55 | $25.03 | 1,003 |
| 2022-04-12 | $25.43 | $25.80 | $25.43 | $25.71 | $25.19 | 5,786 |
| 2022-04-11 | $25.70 | $25.70 | $25.36 | $25.40 | $24.89 | 6,440 |
| 2022-04-08 | $25.80 | $25.80 | $25.55 | $25.73 | $25.21 | 3,010 |
| 2022-04-07 | $25.79 | $26.10 | $25.70 | $25.79 | $25.27 | 8,693 |
| 2022-04-06 | $25.65 | $25.79 | $25.65 | $25.71 | $25.19 | 2,657 |
| 2022-04-05 | $26.04 | $26.04 | $25.68 | $25.70 | $25.18 | 8,636 |
| 2022-04-04 | $25.66 | $26.00 | $25.65 | $25.82 | $25.30 | 4,032 |
| 2022-04-01 | $25.61 | $25.80 | $25.61 | $25.75 | $25.23 | 1,822 |
| 2022-03-31 | $26.00 | $26.05 | $25.75 | $25.85 | $25.33 | 3,096 |
| 2022-03-30 | $26.00 | $26.24 | $26.00 | $26.24 | $25.25 | 1,296 |
| 2022-03-29 | $26.23 | $26.23 | $25.90 | $26.00 | $25.02 | 6,602 |
| 2022-03-28 | $25.67 | $26.00 | $25.63 | $26.00 | $25.02 | 10,065 |
| 2022-03-25 | $25.55 | $25.72 | $25.55 | $25.72 | $24.75 | 3,266 |
| 2022-03-24 | $25.89 | $25.89 | $25.72 | $25.72 | $24.75 | 920 |
| 2022-03-23 | $25.82 | $25.82 | $25.73 | $25.74 | $24.77 | 1,671 |
| 2022-03-22 | $25.89 | $25.89 | $25.74 | $25.77 | $24.80 | 1,650 |
| 2022-03-21 | $26.07 | $26.07 | $25.52 | $25.98 | $25.00 | 2,422 |
| 2022-03-18 | $26.00 | $26.16 | $25.95 | $25.99 | $25.01 | 3,036 |
| 2022-03-17 | $25.67 | $25.87 | $25.67 | $25.78 | $24.80 | 2,724 |
| 2022-03-16 | $25.44 | $25.48 | $25.26 | $25.48 | $24.52 | 4,893 |
| 2022-03-15 | $25.61 | $25.61 | $25.18 | $25.21 | $24.26 | 9,176 |
| 2022-03-14 | $25.51 | $25.54 | $25.40 | $25.40 | $24.44 | 5,081 |
| 2022-03-11 | $25.69 | $25.69 | $25.55 | $25.55 | $24.59 | 4,583 |
| 2022-03-10 | $25.85 | $25.85 | $25.52 | $25.52 | $24.56 | 4,609 |
| 2022-03-09 | $25.58 | $25.78 | $25.58 | $25.78 | $24.81 | 1,698 |
| 2022-03-08 | $25.45 | $25.83 | $25.45 | $25.50 | $24.54 | 3,606 |
| 2022-03-07 | $25.68 | $25.73 | $25.38 | $25.50 | $24.54 | 7,564 |
| 2022-03-04 | $25.64 | $25.79 | $25.40 | $25.78 | $24.81 | 6,557 |
| 2022-03-03 | $25.81 | $25.83 | $25.62 | $25.62 | $24.65 | 3,993 |
| 2022-03-02 | $25.70 | $25.82 | $25.65 | $25.65 | $24.68 | 6,850 |
| 2022-03-01 | $25.69 | $25.82 | $25.51 | $25.70 | $24.73 | 6,373 |
| 2022-02-28 | $25.50 | $25.81 | $25.44 | $25.71 | $24.74 | 1,492 |
| 2022-02-25 | $25.39 | $25.74 | $25.39 | $25.51 | $24.55 | 4,662 |
| 2022-02-24 | $25.21 | $25.40 | $25.21 | $25.39 | $24.43 | 5,095 |
| 2022-02-23 | $25.40 | $25.50 | $25.30 | $25.40 | $24.44 | 8,466 |
| 2022-02-22 | $25.27 | $25.57 | $25.27 | $25.57 | $24.61 | 5,458 |
| 2022-02-18 | $25.40 | $25.67 | $25.25 | $25.67 | $24.70 | 7,512 |
| 2022-02-17 | $25.49 | $25.56 | $25.19 | $25.25 | $24.30 | 8,128 |
| 2022-02-16 | $25.25 | $25.35 | $25.25 | $25.35 | $24.39 | 5,206 |
| 2022-02-15 | $25.37 | $25.37 | $25.17 | $25.35 | $24.39 | 4,562 |
| 2022-02-14 | $25.62 | $25.74 | $25.12 | $25.12 | $24.17 | 18,528 |
| 2022-02-11 | $25.67 | $25.74 | $25.63 | $25.68 | $24.72 | 7,857 |
| 2022-02-10 | $25.70 | $25.85 | $25.70 | $25.71 | $24.74 | 5,383 |
| 2022-02-09 | $25.75 | $25.87 | $25.70 | $25.81 | $24.84 | 11,791 |
| 2022-02-08 | $25.97 | $25.97 | $25.75 | $25.87 | $24.90 | 17,240 |
| 2022-02-07 | $26.08 | $26.08 | $25.90 | $26.02 | $25.04 | 8,317 |
| 2022-02-04 | $25.83 | $26.00 | $25.83 | $25.90 | $24.92 | 7,354 |
| 2022-02-03 | $25.88 | $26.00 | $25.68 | $25.87 | $24.90 | 12,236 |
| 2022-02-02 | $26.00 | $26.19 | $25.90 | $25.90 | $24.92 | 16,065 |
| 2022-02-01 | $26.30 | $26.30 | $25.98 | $25.98 | $25.00 | 516 |
| 2022-01-31 | $26.14 | $26.18 | $25.96 | $26.07 | $25.09 | 1,965 |
| 2022-01-28 | $26.14 | $26.39 | $25.89 | $25.90 | $24.92 | 7,215 |
| 2022-01-27 | $26.35 | $26.40 | $25.78 | $26.12 | $25.14 | 17,399 |
| 2022-01-26 | $26.49 | $26.80 | $26.49 | $26.50 | $25.50 | 4,543 |
| 2022-01-25 | $26.56 | $26.56 | $26.47 | $26.49 | $25.49 | 4,044 |
| 2022-01-24 | $26.58 | $26.58 | $26.20 | $26.40 | $25.41 | 20,507 |
| 2022-01-21 | $26.50 | $26.71 | $26.47 | $26.62 | $25.61 | 4,616 |
| 2022-01-20 | $26.57 | $26.82 | $26.57 | $26.78 | $25.77 | 3,348 |
| 2022-01-19 | $26.35 | $26.55 | $26.35 | $26.55 | $25.55 | 8,747 |
| 2022-01-18 | $26.39 | $26.48 | $26.38 | $26.41 | $25.41 | 9,124 |
| 2022-01-14 | $26.30 | $26.37 | $26.30 | $26.37 | $25.37 | 1,554 |
| 2022-01-13 | $26.29 | $26.45 | $26.29 | $26.30 | $25.31 | 5,283 |
| 2022-01-12 | $26.41 | $26.62 | $26.35 | $26.62 | $25.62 | 3,292 |
| 2022-01-11 | $26.59 | $26.60 | $26.36 | $26.46 | $25.46 | 6,548 |
| 2022-01-10 | $26.50 | $26.63 | $26.43 | $26.63 | $25.63 | 6,920 |
| 2022-01-07 | $26.42 | $26.54 | $26.30 | $26.42 | $25.42 | 5,036 |
| 2022-01-06 | $26.17 | $26.44 | $26.15 | $26.44 | $25.44 | 4,157 |
| 2022-01-05 | $26.18 | $26.35 | $26.18 | $26.25 | $25.26 | 5,208 |
| 2022-01-04 | $26.25 | $26.30 | $26.19 | $26.23 | $25.25 | 3,424 |
| 2022-01-03 | $26.30 | $26.30 | $26.17 | $26.19 | $25.20 | 13,819 |
| 2021-12-31 | $26.32 | $26.35 | $26.30 | $26.33 | $25.33 | 978 |
| 2021-12-30 | $26.28 | $26.38 | $26.17 | $26.35 | $25.36 | 7,604 |
| 2021-12-29 | $26.64 | $26.74 | $26.52 | $26.71 | $25.25 | 9,929 |
| 2021-12-28 | $26.67 | $26.72 | $26.50 | $26.50 | $25.06 | 2,786 |
| 2021-12-27 | $26.54 | $26.66 | $26.54 | $26.55 | $25.10 | 3,854 |
| 2021-12-23 | $26.43 | $26.43 | $26.34 | $26.41 | $24.97 | 11,674 |
| 2021-12-22 | $26.30 | $26.42 | $26.30 | $26.42 | $24.98 | 6,019 |
| 2021-12-21 | $26.02 | $26.36 | $25.97 | $26.28 | $24.85 | 13,646 |
| 2021-12-20 | $26.30 | $26.30 | $25.85 | $26.04 | $24.62 | 36,421 |
| 2021-12-17 | $26.40 | $26.44 | $26.20 | $26.44 | $25.00 | 3,824 |
| 2021-12-16 | $26.44 | $26.47 | $26.20 | $26.40 | $24.96 | 3,360 |
| 2021-12-15 | $26.35 | $26.43 | $26.35 | $26.39 | $24.95 | 1,368 |
| 2021-12-14 | $26.37 | $26.40 | $26.28 | $26.28 | $24.85 | 6,070 |
| 2021-12-13 | $26.30 | $26.49 | $26.30 | $26.41 | $24.97 | 9,848 |
| 2021-12-10 | $26.50 | $26.54 | $26.08 | $26.30 | $24.87 | 31,867 |
| 2021-12-09 | $26.41 | $26.72 | $26.30 | $26.37 | $24.93 | 36,693 |
| 2021-12-08 | $26.95 | $26.95 | $26.33 | $26.57 | $25.12 | 17,566 |
| 2021-12-07 | $26.56 | $26.95 | $26.44 | $26.55 | $25.10 | 42,871 |
| 2021-12-06 | $26.61 | $26.86 | $26.45 | $26.58 | $25.13 | 9,132 |
| 2021-12-03 | $26.93 | $26.93 | $26.40 | $26.42 | $24.98 | 8,573 |
| 2021-12-02 | $26.92 | $26.92 | $26.42 | $26.64 | $25.19 | 10,066 |
| 2021-12-01 | $27.38 | $27.38 | $26.37 | $26.50 | $25.06 | 23,261 |
| 2021-11-30 | $27.36 | $27.36 | $27.00 | $27.26 | $25.77 | 7,504 |
| 2021-11-29 | $27.00 | $27.30 | $27.00 | $27.02 | $25.55 | 4,806 |
| 2021-11-26 | $26.96 | $26.96 | $26.96 | $26.96 | $25.49 | 101 |
| 2021-11-24 | $26.10 | $27.37 | $26.10 | $27.35 | $25.86 | 4,554 |
| 2021-11-23 | $26.64 | $26.64 | $25.80 | $26.61 | $25.16 | 12,929 |
| 2021-11-22 | $27.00 | $27.00 | $26.80 | $26.88 | $25.41 | 2,594 |
| 2021-11-19 | $27.18 | $27.38 | $26.74 | $26.74 | $25.29 | 11,277 |
| 2021-11-18 | $27.05 | $27.24 | $27.00 | $27.08 | $25.60 | 1,728 |
| 2021-11-17 | $27.03 | $27.11 | $26.98 | $27.10 | $25.62 | 7,629 |
| 2021-11-16 | $26.92 | $27.06 | $26.92 | $27.02 | $25.55 | 8,511 |
| 2021-11-15 | $27.05 | $27.19 | $27.00 | $27.04 | $25.57 | 6,866 |
| 2021-11-12 | $27.20 | $27.20 | $26.90 | $26.90 | $25.43 | 1,904 |
| 2021-11-11 | $27.20 | $27.20 | $26.92 | $26.98 | $25.51 | 19,116 |
| 2021-11-10 | $27.23 | $27.29 | $27.22 | $27.22 | $25.74 | 3,794 |
| 2021-11-09 | $27.10 | $27.28 | $27.06 | $27.21 | $25.73 | 6,846 |
| 2021-11-08 | $27.20 | $27.20 | $27.00 | $27.06 | $25.58 | 20,912 |
| 2021-11-05 | $27.13 | $27.13 | $27.09 | $27.12 | $25.64 | 9,814 |
| 2021-11-04 | $27.16 | $27.16 | $27.13 | $27.13 | $25.65 | 7,548 |
| 2021-11-03 | $26.68 | $27.16 | $26.68 | $27.16 | $25.68 | 2,112 |
| 2021-11-02 | $27.10 | $27.14 | $26.96 | $27.14 | $25.66 | 4,924 |
| 2021-11-01 | $26.96 | $27.16 | $26.75 | $27.16 | $25.68 | 3,285 |
| 2021-10-29 | $26.98 | $26.98 | $26.80 | $26.94 | $25.47 | 4,806 |
| 2021-10-28 | $27.00 | $27.20 | $27.00 | $27.20 | $25.72 | 5,500 |
| 2021-10-27 | $27.07 | $27.20 | $26.96 | $27.01 | $25.54 | 7,929 |
| 2021-10-26 | $26.75 | $27.05 | $26.65 | $27.05 | $25.58 | 4,835 |
| 2021-10-25 | $26.75 | $26.75 | $26.73 | $26.75 | $25.29 | 2,805 |
| 2021-10-22 | $26.75 | $26.75 | $26.64 | $26.75 | $25.29 | 2,817 |
| 2021-10-21 | $26.75 | $26.75 | $26.72 | $26.75 | $25.29 | 2,014 |
| 2021-10-20 | $26.54 | $26.75 | $26.53 | $26.75 | $25.29 | 9,093 |
| 2021-10-19 | $26.82 | $26.87 | $26.62 | $26.75 | $25.29 | 7,957 |
| 2021-10-18 | $26.75 | $26.85 | $26.61 | $26.85 | $25.39 | 5,199 |
| 2021-10-15 | $26.84 | $26.86 | $26.75 | $26.85 | $25.39 | 7,767 |
| 2021-10-14 | $26.70 | $26.88 | $26.70 | $26.88 | $25.42 | 7,778 |
| 2021-10-13 | $26.75 | $26.83 | $26.74 | $26.83 | $25.37 | 12,499 |
| 2021-10-12 | $26.62 | $26.69 | $26.60 | $26.69 | $25.24 | 2,706 |
| 2021-10-11 | $26.57 | $26.75 | $26.50 | $26.69 | $25.23 | 3,432 |
| 2021-10-08 | $26.69 | $26.73 | $26.69 | $26.69 | $25.24 | 4,351 |
| 2021-10-07 | $26.77 | $26.77 | $26.60 | $26.65 | $25.20 | 10,982 |
| 2021-10-06 | $26.48 | $26.76 | $26.46 | $26.76 | $25.30 | 12,548 |
| 2021-10-05 | $26.70 | $26.71 | $26.52 | $26.69 | $25.24 | 11,328 |
| 2021-10-04 | $26.79 | $26.79 | $26.40 | $26.67 | $25.22 | 16,812 |
| 2021-10-01 | $26.70 | $27.39 | $26.70 | $26.75 | $25.29 | 3,148 |
| 2021-09-30 | $26.80 | $26.95 | $26.61 | $26.95 | $25.48 | 4,868 |
| 2021-09-29 | $26.82 | $27.13 | $26.82 | $27.12 | $25.20 | 13,296 |
| 2021-09-28 | $27.00 | $27.00 | $26.75 | $27.00 | $25.09 | 8,821 |
| 2021-09-27 | $27.19 | $27.19 | $27.03 | $27.09 | $25.18 | 8,834 |
| 2021-09-24 | $27.08 | $27.27 | $27.05 | $27.13 | $25.21 | 4,548 |
| 2021-09-23 | $27.03 | $27.22 | $27.03 | $27.03 | $25.12 | 4,524 |
| 2021-09-22 | $27.05 | $27.25 | $27.02 | $27.03 | $25.12 | 5,747 |
| 2021-09-21 | $27.13 | $27.35 | $27.07 | $27.15 | $25.23 | 9,467 |
| 2021-09-20 | $27.24 | $27.26 | $27.00 | $27.05 | $25.14 | 6,776 |
| 2021-09-17 | $27.24 | $27.26 | $27.00 | $27.24 | $25.32 | 5,433 |
| 2021-09-16 | $27.05 | $27.26 | $27.05 | $27.25 | $25.32 | 3,682 |
| 2021-09-15 | $27.35 | $27.35 | $27.15 | $27.26 | $25.33 | 6,511 |
| 2021-09-14 | $27.25 | $27.38 | $27.04 | $27.33 | $25.40 | 22,808 |
| 2021-09-13 | $27.16 | $27.40 | $27.16 | $27.27 | $25.34 | 10,816 |
| 2021-09-10 | $27.25 | $27.33 | $27.25 | $27.31 | $25.38 | 736 |
| 2021-09-09 | $27.24 | $27.24 | $27.14 | $27.15 | $25.23 | 1,476 |
| 2021-09-08 | $27.02 | $27.33 | $27.02 | $27.18 | $25.26 | 3,892 |
| 2021-09-07 | $27.12 | $27.12 | $26.85 | $27.07 | $25.16 | 1,372 |
| 2021-09-03 | $27.18 | $27.24 | $26.97 | $27.24 | $25.32 | 2,189 |
| 2021-09-02 | $27.09 | $27.39 | $26.83 | $27.39 | $25.45 | 4,231 |
| 2021-09-01 | $27.05 | $27.30 | $27.05 | $27.07 | $25.15 | 21,463 |
| 2021-08-31 | $27.01 | $27.30 | $26.85 | $27.30 | $25.37 | 2,272 |
| 2021-08-30 | $26.70 | $27.20 | $26.70 | $27.20 | $25.28 | 5,693 |
| 2021-08-27 | $26.65 | $27.00 | $26.50 | $27.00 | $25.09 | 19,910 |
| 2021-08-26 | $26.73 | $26.74 | $26.57 | $26.69 | $24.80 | 12,593 |
| 2021-08-25 | $26.60 | $26.81 | $26.58 | $26.68 | $24.79 | 14,975 |
| 2021-08-24 | $26.56 | $26.73 | $26.46 | $26.61 | $24.73 | 11,290 |
| 2021-08-23 | $26.50 | $26.80 | $26.24 | $26.56 | $24.68 | 14,919 |
| 2021-08-20 | $26.78 | $26.78 | $26.40 | $26.47 | $24.60 | 20,027 |
| 2021-08-19 | $26.80 | $26.80 | $26.61 | $26.67 | $24.79 | 8,232 |
| 2021-08-18 | $26.80 | $26.84 | $26.70 | $26.82 | $24.92 | 5,612 |
| 2021-08-17 | $26.96 | $26.99 | $26.81 | $26.86 | $24.96 | 4,336 |
| 2021-08-16 | $26.66 | $26.99 | $26.66 | $26.99 | $25.08 | 6,391 |
| 2021-08-13 | $26.66 | $27.24 | $26.66 | $26.76 | $24.87 | 7,496 |
| 2021-08-12 | $26.49 | $27.25 | $26.40 | $26.66 | $24.78 | 15,912 |
| 2021-08-11 | $26.50 | $27.35 | $26.35 | $26.47 | $24.60 | 23,932 |
| 2021-08-10 | $27.00 | $27.12 | $26.42 | $26.42 | $24.55 | 15,750 |
| 2021-08-09 | $27.42 | $27.42 | $27.00 | $27.01 | $25.10 | 32,258 |
| 2021-08-06 | $27.50 | $27.73 | $27.10 | $27.49 | $25.55 | 22,119 |
| 2021-08-05 | $27.47 | $27.71 | $27.47 | $27.67 | $25.71 | 15,795 |
| 2021-08-04 | $27.32 | $27.60 | $27.15 | $27.60 | $25.65 | 24,055 |
| 2021-08-03 | $27.24 | $27.28 | $27.03 | $27.22 | $25.30 | 28,450 |
| 2021-08-02 | $27.27 | $27.27 | $27.11 | $27.18 | $25.26 | 15,366 |
| 2021-07-30 | $27.41 | $27.41 | $27.10 | $27.30 | $25.37 | 16,669 |
| 2021-07-29 | $27.19 | $27.46 | $27.06 | $27.41 | $25.47 | 9,273 |
| 2021-07-28 | $27.16 | $27.32 | $27.10 | $27.22 | $25.30 | 15,529 |
| 2021-07-27 | $27.45 | $27.70 | $27.00 | $27.50 | $25.56 | 34,404 |
| 2021-07-26 | $26.80 | $27.49 | $26.20 | $27.40 | $25.46 | 37,944 |
| 2021-07-23 | $26.63 | $27.44 | $26.63 | $27.31 | $25.38 | 32,091 |
| 2021-07-22 | $26.34 | $26.87 | $26.30 | $26.76 | $24.87 | 60,840 |
| 2021-07-21 | $26.44 | $26.44 | $26.10 | $26.25 | $24.40 | 52,612 |
| 2021-07-20 | $26.23 | $26.39 | $26.22 | $26.29 | $24.43 | 42,150 |
| 2021-07-19 | $26.25 | $26.25 | $26.00 | $26.25 | $24.40 | 31,801 |
| 2021-07-16 | $25.93 | $26.25 | $25.82 | $26.25 | $24.40 | 22,638 |
| 2021-07-15 | $25.99 | $26.00 | $25.75 | $25.96 | $24.13 | 10,814 |
| 2021-07-14 | $25.86 | $25.95 | $25.85 | $25.85 | $24.02 | 5,152 |
| 2021-07-13 | $25.88 | $26.03 | $25.85 | $25.86 | $24.03 | 12,286 |
| 2021-07-12 | $26.05 | $26.05 | $25.72 | $25.92 | $24.09 | 13,204 |
| 2021-07-09 | $25.95 | $26.03 | $25.95 | $26.03 | $24.19 | 10,286 |
| 2021-07-08 | $25.93 | $26.04 | $25.90 | $26.02 | $24.18 | 15,794 |
| 2021-07-07 | $25.72 | $25.93 | $25.72 | $25.93 | $24.10 | 6,573 |
| 2021-07-06 | $25.74 | $25.75 | $25.71 | $25.74 | $23.92 | 13,978 |
| 2021-07-02 | $25.73 | $25.74 | $25.64 | $25.74 | $23.92 | 15,304 |
| 2021-07-01 | $25.68 | $25.73 | $25.55 | $25.70 | $23.88 | 24,474 |
| 2021-06-30 | $25.64 | $25.67 | $25.49 | $25.65 | $23.84 | 21,922 |
| 2021-06-29 | $26.04 | $26.04 | $25.88 | $25.95 | $23.68 | 41,839 |
| 2021-06-28 | $25.97 | $26.04 | $25.90 | $25.99 | $23.72 | 8,929 |
| 2021-06-25 | $25.98 | $26.03 | $25.85 | $25.93 | $23.67 | 11,461 |
| 2021-06-24 | $25.97 | $26.05 | $25.81 | $25.95 | $23.68 | 23,127 |
| 2021-06-23 | $26.06 | $26.08 | $25.89 | $25.96 | $23.69 | 31,585 |
| 2021-06-22 | $26.10 | $26.10 | $25.90 | $25.99 | $23.72 | 25,838 |
| 2021-06-21 | $25.93 | $26.09 | $25.87 | $26.09 | $23.81 | 9,836 |
| 2021-06-18 | $26.07 | $26.08 | $25.84 | $25.94 | $23.67 | 9,618 |
| 2021-06-17 | $25.97 | $26.08 | $25.92 | $26.07 | $23.79 | 9,106 |
| 2021-06-16 | $25.88 | $25.90 | $25.83 | $25.87 | $23.61 | 16,017 |
| 2021-06-15 | $25.95 | $26.09 | $25.90 | $25.93 | $23.67 | 30,045 |
| 2021-06-14 | $25.92 | $25.95 | $25.87 | $25.95 | $23.68 | 11,435 |
| 2021-06-11 | $25.81 | $25.91 | $25.70 | $25.88 | $23.62 | 20,940 |
| 2021-06-10 | $25.93 | $25.93 | $25.66 | $25.70 | $23.46 | 22,169 |
| 2021-06-09 | $25.81 | $25.97 | $25.73 | $25.73 | $23.48 | 15,763 |
| 2021-06-08 | $25.65 | $25.99 | $25.65 | $25.95 | $23.68 | 17,886 |
| 2021-06-07 | $25.70 | $25.82 | $25.60 | $25.64 | $23.40 | 12,623 |
| 2021-06-04 | $25.74 | $25.75 | $25.56 | $25.70 | $23.46 | 21,965 |
| 2021-06-03 | $25.63 | $25.74 | $25.55 | $25.65 | $23.41 | 26,353 |
| 2021-06-02 | $25.69 | $25.75 | $25.56 | $25.65 | $23.41 | 41,837 |
| 2021-06-01 | $25.69 | $25.70 | $25.60 | $25.69 | $23.45 | 24,657 |
| 2021-05-28 | $25.61 | $25.69 | $25.60 | $25.69 | $23.45 | 14,552 |
| 2021-05-27 | $25.52 | $25.69 | $25.52 | $25.53 | $23.30 | 16,511 |
| 2021-05-26 | $25.60 | $25.69 | $25.50 | $25.59 | $23.36 | 37,467 |
| 2021-05-25 | $25.57 | $25.66 | $25.40 | $25.62 | $23.38 | 32,494 |
| 2021-05-24 | $25.58 | $25.60 | $25.42 | $25.51 | $23.28 | 45,136 |
| 2021-05-21 | $25.58 | $25.61 | $25.31 | $25.48 | $23.25 | 57,902 |
| 2021-05-20 | $25.47 | $25.58 | $25.36 | $25.41 | $23.19 | 18,470 |
| 2021-05-19 | $25.28 | $25.48 | $25.25 | $25.45 | $23.23 | 64,933 |
| 2021-05-18 | $25.35 | $25.45 | $25.26 | $25.39 | $23.17 | 18,102 |
| 2021-05-17 | $25.37 | $25.45 | $25.25 | $25.33 | $23.12 | 40,521 |
| 2021-05-14 | $25.35 | $25.40 | $25.22 | $25.35 | $23.14 | 29,383 |
| 2021-05-13 | $25.19 | $25.39 | $25.19 | $25.36 | $23.15 | 13,928 |
| 2021-05-12 | $25.37 | $25.38 | $25.16 | $25.27 | $23.06 | 16,166 |
| 2021-05-11 | $25.40 | $25.40 | $25.27 | $25.38 | $23.16 | 26,856 |
| 2021-05-10 | $25.44 | $25.46 | $25.35 | $25.43 | $23.21 | 25,163 |
| 2021-05-07 | $25.35 | $25.45 | $25.33 | $25.40 | $23.18 | 26,905 |
| 2021-05-06 | $25.34 | $25.36 | $25.23 | $25.32 | $23.11 | 22,217 |
| 2021-05-05 | $25.24 | $25.41 | $25.20 | $25.36 | $23.15 | 62,905 |
| 2021-05-04 | $25.25 | $25.31 | $25.15 | $25.19 | $22.99 | 76,992 |
| 2021-05-03 | $25.23 | $25.45 | $25.21 | $25.23 | $23.03 | 69,434 |
| 2021-04-30 | $25.25 | $25.38 | $25.15 | $25.34 | $23.13 | 48,576 |
| 2021-04-29 | $25.18 | $25.25 | $25.17 | $25.25 | $23.04 | 28,385 |
| 2021-04-28 | $25.25 | $25.25 | $25.15 | $25.18 | $22.98 | 42,353 |
| 2021-04-27 | $25.19 | $25.25 | $25.17 | $25.20 | $23.00 | 32,532 |
| 2021-04-26 | $25.24 | $25.29 | $25.16 | $25.19 | $22.99 | 55,709 |
| 2021-04-23 | $25.21 | $25.36 | $25.17 | $25.19 | $22.99 | 58,601 |
| 2021-04-22 | $25.26 | $25.39 | $25.19 | $25.19 | $22.99 | 48,265 |
| 2021-04-21 | $25.22 | $25.26 | $25.12 | $25.20 | $23.00 | 50,659 |
| 2021-04-20 | $25.19 | $25.21 | $25.10 | $25.19 | $22.99 | 33,065 |
| 2021-04-19 | $25.20 | $25.20 | $25.10 | $25.12 | $22.93 | 37,653 |
| 2021-04-16 | $25.22 | $25.28 | $25.15 | $25.20 | $23.00 | 57,093 |
| 2021-04-15 | $25.26 | $25.26 | $25.13 | $25.20 | $23.00 | 26,728 |
| 2021-04-14 | $25.21 | $25.21 | $25.07 | $25.16 | $22.96 | 45,387 |
| 2021-04-13 | $25.30 | $25.31 | $25.19 | $25.21 | $23.01 | 36,335 |
| 2021-04-12 | $25.17 | $25.21 | $25.12 | $25.20 | $23.00 | 37,959 |
| 2021-04-09 | $25.20 | $25.25 | $25.04 | $25.15 | $22.95 | 77,250 |
| 2021-04-08 | $25.38 | $25.38 | $25.17 | $25.20 | $23.00 | 67,651 |
| 2021-04-07 | $25.42 | $25.44 | $25.30 | $25.30 | $23.09 | 35,121 |
| 2021-04-06 | $25.35 | $25.48 | $25.34 | $25.43 | $23.21 | 11,747 |
| 2021-04-05 | $25.43 | $25.50 | $25.31 | $25.35 | $23.14 | 76,088 |
| 2021-04-01 | $25.35 | $25.46 | $25.25 | $25.41 | $23.19 | 52,180 |
| 2021-03-31 | $25.26 | $25.36 | $25.20 | $25.34 | $23.13 | 30,657 |
| 2021-03-30 | $25.34 | $25.34 | $25.22 | $25.27 | $23.06 | 27,420 |
| 2021-03-29 | $25.49 | $25.75 | $25.40 | $25.63 | $22.97 | 114,780 |
| 2021-03-26 | $25.53 | $25.54 | $25.30 | $25.45 | $22.80 | 42,111 |
| 2021-03-25 | $25.50 | $25.54 | $25.40 | $25.50 | $22.85 | 9,911 |
| 2021-03-24 | $25.44 | $25.53 | $25.32 | $25.43 | $22.79 | 43,373 |
| 2021-03-23 | $25.42 | $25.53 | $25.37 | $25.37 | $22.73 | 26,884 |
| 2021-03-22 | $25.54 | $25.54 | $25.40 | $25.40 | $22.76 | 13,846 |
| 2021-03-19 | $25.36 | $25.45 | $25.25 | $25.45 | $22.80 | 28,615 |
| 2021-03-18 | $25.37 | $25.46 | $25.25 | $25.28 | $22.65 | 47,683 |
| 2021-03-17 | $25.40 | $25.45 | $25.35 | $25.37 | $22.73 | 28,719 |
| 2021-03-16 | $25.50 | $25.55 | $25.40 | $25.42 | $22.78 | 32,808 |
| 2021-03-15 | $25.41 | $25.50 | $25.37 | $25.45 | $22.80 | 27,354 |
| 2021-03-12 | $25.33 | $25.49 | $25.30 | $25.40 | $22.76 | 7,327 |
| 2021-03-11 | $25.31 | $25.47 | $25.31 | $25.40 | $22.76 | 22,297 |
| 2021-03-10 | $25.40 | $25.49 | $25.31 | $25.31 | $22.68 | 17,388 |
| 2021-03-09 | $25.40 | $25.49 | $25.30 | $25.32 | $22.69 | 12,540 |
| 2021-03-08 | $25.35 | $25.39 | $25.00 | $25.30 | $22.67 | 19,501 |
| 2021-03-05 | $25.20 | $25.36 | $25.18 | $25.35 | $22.72 | 11,759 |
| 2021-03-04 | $25.40 | $25.49 | $25.25 | $25.25 | $22.63 | 28,707 |
| 2021-03-03 | $25.18 | $25.40 | $25.16 | $25.40 | $22.76 | 27,882 |
| 2021-03-02 | $25.22 | $25.30 | $25.11 | $25.18 | $22.56 | 23,257 |
| 2021-03-01 | $25.30 | $25.35 | $25.21 | $25.21 | $22.59 | 16,719 |
| 2021-02-26 | $25.20 | $25.32 | $25.20 | $25.30 | $22.67 | 12,422 |
| 2021-02-25 | $25.30 | $25.35 | $25.17 | $25.17 | $22.55 | 14,867 |
| 2021-02-24 | $25.18 | $25.40 | $25.12 | $25.32 | $22.69 | 17,555 |
| 2021-02-23 | $25.25 | $25.36 | $25.20 | $25.20 | $22.58 | 17,296 |
| 2021-02-22 | $25.29 | $25.40 | $25.25 | $25.26 | $22.63 | 22,341 |
| 2021-02-19 | $25.23 | $25.39 | $25.22 | $25.23 | $22.61 | 23,122 |
| 2021-02-18 | $25.37 | $25.38 | $25.19 | $25.28 | $22.65 | 26,268 |
| 2021-02-17 | $25.35 | $25.45 | $25.28 | $25.31 | $22.68 | 28,312 |
| 2021-02-16 | $25.33 | $25.44 | $25.23 | $25.33 | $22.70 | 58,718 |
| 2021-02-12 | $25.15 | $25.30 | $25.15 | $25.24 | $22.62 | 31,624 |
| 2021-02-11 | $25.27 | $25.27 | $25.15 | $25.15 | $22.54 | 17,886 |
| 2021-02-10 | $25.20 | $25.34 | $25.20 | $25.28 | $22.65 | 53,794 |
| 2021-02-09 | $25.28 | $25.28 | $25.11 | $25.13 | $22.52 | 22,811 |
| 2021-02-08 | $25.29 | $25.29 | $25.11 | $25.22 | $22.60 | 23,507 |
| 2021-02-05 | $25.21 | $25.29 | $25.18 | $25.22 | $22.60 | 44,176 |
| 2021-02-04 | $25.22 | $25.28 | $25.16 | $25.21 | $22.59 | 30,088 |
| 2021-02-03 | $25.24 | $25.33 | $25.09 | $25.19 | $22.57 | 64,976 |
| 2021-02-02 | $25.19 | $25.32 | $25.16 | $25.16 | $22.54 | 75,042 |
| 2021-02-01 | $25.05 | $25.19 | $25.04 | $25.19 | $22.57 | 96,578 |
| 2021-01-29 | $25.08 | $25.16 | $24.99 | $25.08 | $22.47 | 455,050 |
| 2021-01-28 | $25.10 | $25.17 | $25.00 | $25.10 | $22.49 | 119,859 |
| 2021-01-27 | $25.00 | $25.10 | $24.90 | $25.05 | $22.45 | 84,815 |
| 2021-01-26 | $25.00 | $25.09 | $24.96 | $25.04 | $22.44 | 108,999 |
| 2021-01-25 | $24.96 | $25.08 | $24.82 | $24.96 | $22.37 | 127,974 |
| 2021-01-22 | $24.71 | $24.90 | $24.71 | $24.89 | $22.30 | 109,810 |
| 2021-01-21 | $24.88 | $24.88 | $24.68 | $24.68 | $22.11 | 82,500 |
| 2021-01-20 | $24.96 | $24.96 | $24.77 | $24.80 | $22.22 | 85,625 |
| 2021-01-19 | $24.81 | $24.92 | $24.74 | $24.84 | $22.26 | 313,280 |
| 2021-01-15 | $24.70 | $24.70 | $24.61 | $24.68 | $22.11 | 44,622 |
| 2021-01-14 | $24.80 | $24.80 | $24.61 | $24.69 | $22.12 | 68,097 |
| 2021-01-13 | $24.51 | $24.64 | $24.45 | $24.56 | $22.01 | 170,952 |
| 2021-01-12 | $24.75 | $24.79 | $24.51 | $24.54 | $21.99 | 542,998 |
| 2021-01-11 | $25.30 | $25.38 | $25.20 | $25.25 | $22.63 | 42,617 |
| 2021-01-08 | $26.00 | $26.00 | $25.70 | $25.70 | $23.03 | 35,689 |
| 2021-01-07 | $25.80 | $26.00 | $25.80 | $26.00 | $23.30 | 2,950 |
| 2021-01-06 | $25.65 | $25.80 | $25.65 | $25.69 | $23.02 | 1,606 |
| 2021-01-05 | $25.75 | $25.80 | $25.74 | $25.80 | $23.12 | 3,306 |
| 2021-01-04 | $25.80 | $25.80 | $25.11 | $25.48 | $22.83 | 3,272 |
| 2020-12-31 | $25.50 | $25.68 | $25.50 | $25.68 | $23.01 | 4,246 |
| 2020-12-30 | $25.64 | $25.64 | $25.50 | $25.56 | $22.90 | 7,952 |
| 2020-12-29 | $25.99 | $26.00 | $25.99 | $26.00 | $22.88 | 5,650 |
| 2020-12-28 | $25.90 | $26.00 | $25.89 | $25.99 | $22.87 | 7,739 |
| 2020-12-24 | $25.95 | $25.95 | $25.95 | $25.95 | $22.83 | 15 |
| 2020-12-23 | $25.95 | $25.95 | $25.95 | $25.95 | $22.83 | 200 |
| 2020-12-22 | $25.59 | $25.75 | $25.56 | $25.75 | $22.66 | 4,246 |
| 2020-12-21 | $25.92 | $25.95 | $25.91 | $25.95 | $22.83 | 1,858 |
| 2020-12-18 | $25.83 | $25.99 | $25.79 | $25.95 | $22.83 | 14,008 |
| 2020-12-17 | $26.03 | $26.20 | $26.00 | $26.01 | $22.89 | 5,853 |
| 2020-12-16 | $25.93 | $26.22 | $25.90 | $26.10 | $22.97 | 6,538 |
| 2020-12-15 | $26.00 | $26.22 | $26.00 | $26.16 | $23.02 | 2,442 |
| 2020-12-14 | $26.00 | $26.00 | $25.56 | $26.00 | $22.88 | 7,495 |
| 2020-12-11 | $26.00 | $26.00 | $25.60 | $25.93 | $22.82 | 7,900 |
| 2020-12-10 | $25.62 | $26.00 | $25.62 | $26.00 | $22.88 | 6,205 |
| 2020-12-09 | $25.91 | $26.10 | $25.90 | $26.00 | $22.88 | 13,400 |
| 2020-12-08 | $25.63 | $26.00 | $25.62 | $25.99 | $22.87 | 6,157 |
| 2020-12-07 | $25.75 | $25.75 | $25.50 | $25.69 | $22.60 | 2,935 |
| 2020-12-04 | $25.45 | $25.66 | $25.28 | $25.65 | $22.57 | 16,900 |
| 2020-12-03 | $25.48 | $25.55 | $25.41 | $25.41 | $22.36 | 1,624 |
| 2020-12-02 | $25.45 | $25.47 | $25.30 | $25.45 | $22.39 | 7,684 |
| 2020-12-01 | $25.50 | $25.55 | $25.40 | $25.45 | $22.39 | 9,465 |
| 2020-11-30 | $25.54 | $25.54 | $25.40 | $25.50 | $22.43 | 4,175 |
| 2020-11-27 | $25.50 | $25.69 | $25.37 | $25.43 | $22.37 | 10,056 |
| 2020-11-25 | $25.38 | $25.70 | $25.38 | $25.69 | $22.60 | 16,228 |
| 2020-11-24 | $25.41 | $25.55 | $25.41 | $25.45 | $22.39 | 8,259 |
| 2020-11-23 | $25.24 | $25.41 | $25.20 | $25.40 | $22.35 | 19,116 |
| 2020-11-20 | $25.20 | $25.20 | $25.02 | $25.19 | $22.16 | 868 |
| 2020-11-19 | $25.04 | $25.23 | $25.03 | $25.23 | $22.20 | 18,332 |
| 2020-11-18 | $25.09 | $25.09 | $24.95 | $25.07 | $22.06 | 36,727 |
| 2020-11-17 | $25.11 | $25.20 | $24.99 | $25.09 | $22.08 | 15,357 |
| 2020-11-16 | $25.26 | $25.26 | $25.10 | $25.20 | $22.17 | 16,594 |
| 2020-11-13 | $24.96 | $25.25 | $24.96 | $25.17 | $22.15 | 29,627 |
| 2020-11-12 | $24.89 | $24.96 | $24.87 | $24.90 | $21.91 | 12,455 |
| 2020-11-11 | $24.88 | $25.00 | $24.88 | $24.93 | $21.94 | 13,022 |
| 2020-11-10 | $25.00 | $25.00 | $24.87 | $24.95 | $21.95 | 7,678 |
| 2020-11-09 | $24.90 | $24.95 | $24.89 | $24.95 | $21.95 | 8,186 |
| 2020-11-06 | $24.88 | $24.88 | $24.81 | $24.82 | $21.84 | 2,677 |
| 2020-11-05 | $24.70 | $24.90 | $24.69 | $24.90 | $21.91 | 7,861 |
| 2020-11-04 | $24.70 | $24.88 | $24.70 | $24.82 | $21.84 | 7,799 |
| 2020-11-03 | $24.77 | $24.88 | $24.77 | $24.82 | $21.84 | 4,847 |
| 2020-11-02 | $24.86 | $24.86 | $24.62 | $24.77 | $21.80 | 2,473 |
| 2020-10-30 | $24.86 | $24.87 | $24.61 | $24.76 | $21.79 | 10,209 |
| 2020-10-29 | $24.71 | $24.88 | $24.71 | $24.88 | $21.89 | 7,861 |
| 2020-10-28 | $24.94 | $24.94 | $24.61 | $24.68 | $21.72 | 16,406 |
| 2020-10-27 | $24.94 | $24.95 | $24.82 | $24.95 | $21.95 | 12,525 |
| 2020-10-26 | $24.96 | $25.00 | $24.92 | $24.99 | $21.99 | 12,710 |
| 2020-10-23 | $25.00 | $25.00 | $24.96 | $25.00 | $22.00 | 14,913 |
| 2020-10-22 | $25.00 | $25.00 | $24.92 | $24.98 | $21.98 | 10,885 |
| 2020-10-21 | $25.05 | $25.05 | $24.94 | $24.94 | $21.94 | 6,751 |
| 2020-10-20 | $24.95 | $25.03 | $24.95 | $25.00 | $22.00 | 4,050 |
| 2020-10-19 | $25.07 | $25.07 | $24.95 | $24.95 | $21.95 | 3,547 |
| 2020-10-16 | $25.00 | $25.07 | $24.98 | $24.98 | $21.98 | 13,760 |
| 2020-10-15 | $24.94 | $25.00 | $24.93 | $25.00 | $22.00 | 23,956 |
| 2020-10-14 | $24.97 | $25.00 | $24.95 | $24.98 | $21.98 | 15,134 |
| 2020-10-13 | $25.04 | $25.04 | $24.98 | $24.98 | $21.98 | 5,857 |
| 2020-10-12 | $25.05 | $25.08 | $24.98 | $24.98 | $21.98 | 5,155 |
| 2020-10-09 | $25.07 | $25.07 | $24.99 | $25.03 | $22.02 | 5,046 |
| 2020-10-08 | $25.00 | $25.05 | $24.95 | $25.00 | $22.00 | 7,600 |
| 2020-10-07 | $24.87 | $24.99 | $24.87 | $24.96 | $21.96 | 3,674 |
| 2020-10-06 | $25.00 | $25.00 | $24.75 | $24.87 | $21.88 | 21,233 |
| 2020-10-05 | $25.00 | $25.00 | $24.81 | $24.99 | $21.99 | 39,379 |
| 2020-10-02 | $24.90 | $25.00 | $24.85 | $24.85 | $21.87 | 18,486 |
| 2020-10-01 | $24.89 | $25.00 | $24.87 | $24.90 | $21.91 | 29,311 |
| 2020-09-30 | $24.87 | $24.93 | $24.85 | $24.91 | $21.80 | 23,501 |
| 2020-09-29 | $24.80 | $24.90 | $24.60 | $24.90 | $21.79 | 23,782 |
| 2020-09-28 | $24.85 | $24.85 | $24.75 | $24.79 | $21.69 | 33,653 |
| 2020-09-25 | $24.74 | $24.85 | $24.65 | $24.80 | $21.70 | 36,986 |
| 2020-09-24 | $24.74 | $24.75 | $24.67 | $24.70 | $21.61 | 35,686 |
| 2020-09-23 | $24.85 | $24.85 | $24.70 | $24.74 | $21.65 | 40,685 |
| 2020-09-22 | $24.80 | $24.87 | $24.75 | $24.87 | $21.76 | 52,062 |
| 2020-09-21 | $24.70 | $24.86 | $24.45 | $24.75 | $21.66 | 71,467 |
Franchise Group Inc (FRGAP) News Headlines
Recent Franchise Group Inc (FRGAP) News
Similar Companies to Franchise Group Inc (FRGAP) 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 | -- | -- | -- |