Gladstone Investment Corporation (GAINN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.02 ($-0.02) -0.09%
Gladstone Investment Corporation - Daily Information
Click for more stock information on Gladstone Investment Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.02 |
| Previous Close | $25.02 |
| High | $25.02 |
| Low | $25.02 |
| Adjusted Open | $25.02 |
| Previous Adjusted Close | $25.02 |
| Adjusted High | $25.02 |
| Adjusted Low | $25.02 |
About Gladstone Investment Corporation (GAINN)
Gladstone Investment Corporation
Invest in Gladstone Investment Corporation (GAINN)
Historical Stock Data for Gladstone Investment Corporation (GAINN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 187 |
| 2025-07-10 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 94 |
| 2025-07-09 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 410 |
| 2025-07-08 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 699 |
| 2025-07-07 | $25.00 | $25.04 | $25.00 | $25.00 | $25.00 | 1,170 |
| 2025-07-03 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 378 |
| 2025-07-02 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 91 |
| 2025-07-01 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 622 |
| 2025-06-30 | $25.00 | $25.12 | $24.91 | $24.91 | $24.91 | 54,244 |
| 2025-06-27 | $24.95 | $24.99 | $24.95 | $24.98 | $24.98 | 2,143 |
| 2025-06-26 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 3,889 |
| 2025-06-25 | $24.97 | $24.97 | $24.93 | $24.93 | $24.93 | 2,453 |
| 2025-06-24 | $24.92 | $25.00 | $24.92 | $25.00 | $25.00 | 1,928 |
| 2025-06-23 | $24.90 | $24.96 | $24.90 | $24.96 | $24.96 | 537 |
| 2025-06-20 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 184 |
| 2025-06-18 | $24.90 | $24.91 | $24.90 | $24.90 | $24.90 | 2,638 |
| 2025-06-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,192 |
| 2025-06-16 | $24.90 | $24.95 | $24.90 | $24.90 | $24.90 | 1,307 |
| 2025-06-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 747 |
| 2025-06-12 | $24.90 | $24.91 | $24.90 | $24.90 | $24.90 | 1,880 |
| 2025-06-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1,407 |
| 2025-06-10 | $24.90 | $24.94 | $24.90 | $24.90 | $24.90 | 2,012 |
| 2025-06-09 | $24.92 | $24.92 | $24.90 | $24.90 | $24.90 | 1,559 |
| 2025-06-06 | $24.85 | $25.00 | $24.85 | $24.92 | $24.92 | 1,161 |
| 2025-06-05 | $24.96 | $24.96 | $24.85 | $24.85 | $24.85 | 1,005 |
| 2025-06-04 | $24.83 | $24.89 | $24.83 | $24.89 | $24.89 | 1,141 |
| 2025-06-03 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 119 |
| 2025-06-02 | $24.75 | $24.85 | $24.75 | $24.83 | $24.83 | 6,503 |
| 2025-05-30 | $24.85 | $24.88 | $24.57 | $24.57 | $24.57 | 43,551 |
| 2025-05-29 | $24.83 | $24.83 | $24.81 | $24.81 | $24.81 | 1,867 |
| 2025-05-28 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 55 |
| 2025-05-27 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 644 |
| 2025-05-23 | $24.81 | $24.93 | $24.81 | $24.93 | $24.93 | 1,142 |
| 2025-05-22 | $24.90 | $24.94 | $24.80 | $24.94 | $24.94 | 1,137 |
| 2025-05-21 | $24.83 | $24.90 | $24.75 | $24.90 | $24.90 | 1,822 |
| 2025-05-20 | $24.95 | $24.95 | $24.80 | $24.95 | $24.95 | 1,928 |
| 2025-05-19 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 1,097 |
| 2025-05-16 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 645 |
| 2025-05-15 | $24.79 | $24.82 | $24.77 | $24.82 | $24.82 | 456 |
| 2025-05-14 | $24.76 | $24.85 | $24.76 | $24.85 | $24.85 | 855 |
| 2025-05-13 | $24.77 | $24.95 | $24.75 | $24.90 | $24.90 | 2,602 |
| 2025-05-12 | $24.75 | $24.97 | $24.70 | $24.97 | $24.97 | 5,105 |
| 2025-05-09 | $24.72 | $24.95 | $24.72 | $24.95 | $24.95 | 786 |
| 2025-05-08 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 350 |
| 2025-05-07 | $24.72 | $24.85 | $24.72 | $24.85 | $24.85 | 715 |
| 2025-05-06 | $24.65 | $24.73 | $24.65 | $24.73 | $24.73 | 1,384 |
| 2025-05-05 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 476 |
| 2025-05-02 | $24.82 | $24.85 | $24.82 | $24.82 | $24.82 | 651 |
| 2025-05-01 | $24.80 | $24.94 | $24.75 | $24.94 | $24.94 | 16,743 |
| 2025-04-30 | $24.80 | $25.00 | $24.80 | $25.00 | $25.00 | 6,660 |
| 2025-04-29 | $24.67 | $24.80 | $24.67 | $24.71 | $24.71 | 5,306 |
| 2025-04-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 411 |
| 2025-04-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 760 |
| 2025-04-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 777 |
| 2025-04-23 | $24.74 | $24.86 | $24.67 | $24.84 | $24.84 | 3,486 |
| 2025-04-22 | $24.60 | $24.73 | $24.60 | $24.72 | $24.72 | 5,368 |
| 2025-04-21 | $24.72 | $24.85 | $24.65 | $24.75 | $24.75 | 18,498 |
| 2025-04-17 | $24.67 | $24.88 | $24.67 | $24.88 | $24.88 | 615 |
| 2025-04-16 | $24.89 | $24.89 | $24.87 | $24.87 | $24.87 | 521 |
| 2025-04-15 | $24.78 | $24.78 | $24.62 | $24.71 | $24.71 | 2,909 |
| 2025-04-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.59 | 66 |
| 2025-04-11 | $24.85 | $25.00 | $24.85 | $24.90 | $24.59 | 23,028 |
| 2025-04-10 | $24.86 | $24.97 | $24.85 | $24.92 | $24.61 | 1,532 |
| 2025-04-09 | $24.98 | $25.00 | $24.85 | $24.90 | $24.59 | 10,110 |
| 2025-04-08 | $24.86 | $24.94 | $24.77 | $24.94 | $24.63 | 4,465 |
| 2025-04-07 | $24.94 | $24.95 | $24.80 | $24.85 | $24.54 | 13,293 |
| 2025-04-04 | $25.00 | $25.12 | $24.71 | $25.12 | $24.81 | 15,539 |
| 2025-04-03 | $25.05 | $25.05 | $24.90 | $25.04 | $24.73 | 8,001 |
| 2025-04-02 | $25.03 | $25.04 | $25.03 | $25.04 | $24.73 | 1,103 |
| 2025-04-01 | $25.00 | $25.03 | $25.00 | $25.00 | $24.69 | 6,082 |
| 2025-03-31 | $24.96 | $24.96 | $24.91 | $24.91 | $24.60 | 2,376 |
| 2025-03-28 | $24.90 | $24.96 | $24.90 | $24.90 | $24.90 | 11,260 |
| 2025-03-27 | $24.91 | $25.00 | $24.86 | $25.00 | $25.00 | 2,101 |
| 2025-03-26 | $24.85 | $24.97 | $24.85 | $24.97 | $24.97 | 4,822 |
| 2025-03-25 | $24.92 | $24.93 | $24.87 | $24.93 | $24.93 | 2,609 |
| 2025-03-24 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1,004 |
| 2025-03-21 | $24.94 | $24.94 | $24.81 | $24.94 | $24.94 | 2,309 |
| 2025-03-20 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 609 |
| 2025-03-19 | $24.85 | $24.89 | $24.83 | $24.88 | $24.88 | 1,913 |
| 2025-03-18 | $24.95 | $24.95 | $24.90 | $24.90 | $24.90 | 509 |
| 2025-03-17 | $24.82 | $25.00 | $24.80 | $24.98 | $24.98 | 4,293 |
| 2025-03-14 | $24.99 | $25.13 | $24.82 | $25.02 | $25.02 | 5,482 |
| 2025-03-13 | $24.82 | $25.02 | $24.80 | $24.90 | $24.90 | 6,657 |
| 2025-03-12 | $24.80 | $25.09 | $24.80 | $25.09 | $25.09 | 5,775 |
| 2025-03-11 | $24.80 | $24.90 | $24.80 | $24.89 | $24.89 | 4,831 |
| 2025-03-10 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,038 |
| 2025-03-07 | $24.80 | $24.83 | $24.80 | $24.80 | $24.80 | 1,170 |
| 2025-03-06 | $24.80 | $24.85 | $24.80 | $24.80 | $24.80 | 3,092 |
| 2025-03-05 | $24.80 | $24.81 | $24.80 | $24.80 | $24.80 | 912 |
| 2025-03-04 | $24.77 | $24.85 | $24.68 | $24.80 | $24.80 | 2,031 |
| 2025-03-03 | $24.76 | $24.86 | $24.76 | $24.76 | $24.76 | 9,592 |
| 2025-02-28 | $24.68 | $24.90 | $24.60 | $24.60 | $24.60 | 44,074 |
| 2025-02-27 | $24.87 | $24.88 | $24.72 | $24.72 | $24.72 | 1,635 |
| 2025-02-26 | $24.86 | $25.09 | $24.86 | $25.00 | $25.00 | 3,127 |
| 2025-02-25 | $24.97 | $24.97 | $24.96 | $24.96 | $24.96 | 618 |
| 2025-02-24 | $24.79 | $24.97 | $24.79 | $24.97 | $24.97 | 10,574 |
| 2025-02-21 | $24.77 | $24.94 | $24.67 | $24.82 | $24.82 | 4,141 |
| 2025-02-20 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 210 |
| 2025-02-19 | $24.70 | $24.93 | $24.70 | $24.93 | $24.93 | 403 |
| 2025-02-18 | $24.81 | $24.93 | $24.81 | $24.81 | $24.81 | 481 |
| 2025-02-14 | $24.64 | $24.95 | $24.64 | $24.95 | $24.95 | 505 |
| 2025-02-13 | $24.74 | $24.80 | $24.61 | $24.75 | $24.75 | 2,778 |
| 2025-02-12 | $24.57 | $24.97 | $24.57 | $24.75 | $24.75 | 253,447 |
| 2025-02-11 | $24.61 | $24.69 | $24.60 | $24.69 | $24.69 | 4,342 |
| 2025-02-10 | $24.67 | $24.67 | $24.55 | $24.62 | $24.62 | 4,504 |
| 2025-02-07 | $24.55 | $24.67 | $24.55 | $24.63 | $24.63 | 5,734 |
| 2025-02-06 | $24.64 | $24.69 | $24.55 | $24.59 | $24.59 | 15,168 |
| 2025-02-05 | $24.58 | $24.58 | $24.55 | $24.56 | $24.56 | 16,275 |
| 2025-02-04 | $24.58 | $24.63 | $24.58 | $24.59 | $24.59 | 6,256 |
| 2025-02-03 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 229 |
| 2025-01-31 | $24.64 | $24.64 | $24.56 | $24.56 | $24.56 | 2,031 |
| 2025-01-30 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 651 |
| 2025-01-29 | $24.52 | $24.62 | $24.50 | $24.60 | $24.60 | 13,473 |
| 2025-01-28 | $24.52 | $24.59 | $24.50 | $24.59 | $24.59 | 5,483 |
| 2025-01-27 | $24.53 | $24.60 | $24.53 | $24.60 | $24.60 | 1,833 |
| 2025-01-24 | $24.50 | $24.60 | $24.50 | $24.52 | $24.52 | 4,276 |
| 2025-01-23 | $24.58 | $24.58 | $24.52 | $24.55 | $24.55 | 3,290 |
| 2025-01-22 | $24.56 | $24.58 | $24.51 | $24.57 | $24.57 | 6,145 |
| 2025-01-21 | $24.50 | $24.59 | $24.50 | $24.59 | $24.59 | 9,161 |
| 2025-01-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 24 |
| 2025-01-16 | $24.50 | $24.55 | $24.50 | $24.50 | $24.50 | 8,363 |
| 2025-01-15 | $24.74 | $24.74 | $24.61 | $24.61 | $24.61 | 25,550 |
| 2025-01-14 | $24.70 | $24.80 | $24.70 | $24.80 | $24.80 | 5,231 |
| 2025-01-13 | $24.75 | $24.78 | $24.75 | $24.76 | $24.76 | 3,193 |
| 2025-01-10 | $24.79 | $24.79 | $24.73 | $24.73 | $24.73 | 2,765 |
| 2025-01-08 | $24.73 | $24.78 | $24.71 | $24.78 | $24.78 | 11,407 |
| 2025-01-07 | $24.69 | $24.75 | $24.69 | $24.72 | $24.72 | 10,396 |
| 2025-01-06 | $24.69 | $24.70 | $24.68 | $24.68 | $24.68 | 3,766 |
| 2025-01-03 | $24.65 | $24.74 | $24.65 | $24.69 | $24.69 | 2,999 |
| 2025-01-02 | $24.65 | $24.73 | $24.65 | $24.65 | $24.65 | 10,986 |
| 2024-12-31 | $24.74 | $24.89 | $24.60 | $24.87 | $24.87 | 42,996 |
| 2024-12-30 | $24.60 | $24.69 | $24.58 | $24.69 | $24.69 | 11,458 |
| 2024-12-27 | $24.60 | $24.69 | $24.60 | $24.60 | $24.60 | 4,578 |
| 2024-12-26 | $24.60 | $24.68 | $24.60 | $24.68 | $24.68 | 4,743 |
| 2024-12-24 | $24.60 | $24.68 | $24.60 | $24.68 | $24.68 | 1,853 |
| 2024-12-23 | $24.61 | $24.68 | $24.60 | $24.63 | $24.63 | 1,901 |
| 2024-12-20 | $24.60 | $24.67 | $24.60 | $24.67 | $24.67 | 1,087 |
| 2024-12-19 | $24.53 | $24.68 | $24.53 | $24.68 | $24.68 | 5,686 |
| 2024-12-18 | $24.64 | $24.68 | $24.55 | $24.68 | $24.68 | 1,330 |
| 2024-12-17 | $24.55 | $24.64 | $24.55 | $24.64 | $24.64 | 18,156 |
| 2024-12-16 | $24.53 | $24.58 | $24.53 | $24.58 | $24.58 | 1,611 |
| 2024-12-13 | $24.53 | $24.60 | $24.53 | $24.55 | $24.55 | 10,404 |
| 2024-12-12 | $24.55 | $24.68 | $24.53 | $24.53 | $24.53 | 8,291 |
| 2024-12-11 | $24.55 | $24.55 | $24.50 | $24.54 | $24.54 | 445,592 |
| 2024-12-10 | $24.60 | $24.61 | $24.50 | $24.55 | $24.55 | 58,231 |
| 2024-12-09 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 2,000 |
| 2024-12-06 | $24.59 | $24.70 | $24.59 | $24.68 | $24.68 | 3,152 |
| 2024-12-05 | $24.59 | $24.66 | $24.59 | $24.59 | $24.59 | 1,399 |
| 2024-12-04 | $24.63 | $24.70 | $24.63 | $24.70 | $24.70 | 757 |
| 2024-12-03 | $24.74 | $24.74 | $24.70 | $24.70 | $24.70 | 550 |
| 2024-12-02 | $24.58 | $24.66 | $24.56 | $24.66 | $24.66 | 1,526 |
| 2024-11-29 | $24.50 | $24.66 | $24.50 | $24.66 | $24.66 | 4,002 |
| 2024-11-27 | $24.54 | $24.57 | $24.50 | $24.57 | $24.57 | 1,938 |
| 2024-11-26 | $24.54 | $24.55 | $24.50 | $24.50 | $24.50 | 3,768 |
| 2024-11-25 | $24.60 | $24.60 | $24.54 | $24.55 | $24.55 | 2,653 |
| 2024-11-22 | $24.61 | $24.62 | $24.55 | $24.55 | $24.55 | 6,841 |
| 2024-11-21 | $24.62 | $24.62 | $24.47 | $24.50 | $24.50 | 2,193 |
| 2024-11-20 | $24.45 | $24.50 | $24.45 | $24.50 | $24.50 | 10,844 |
| 2024-11-19 | $24.45 | $24.47 | $24.45 | $24.45 | $24.45 | 2,993 |
| 2024-11-18 | $24.45 | $24.57 | $24.32 | $24.40 | $24.40 | 24,890 |
| 2024-11-15 | $24.45 | $24.45 | $24.40 | $24.40 | $24.40 | 5,193 |
| 2024-11-14 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 2,154 |
| 2024-11-13 | $24.54 | $24.54 | $24.45 | $24.45 | $24.45 | 1,096 |
| 2024-11-12 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 236 |
| 2024-11-11 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 224 |
| 2024-11-08 | $24.50 | $24.61 | $24.45 | $24.55 | $24.55 | 13,635 |
| 2024-11-07 | $24.45 | $24.60 | $24.45 | $24.56 | $24.56 | 2,958 |
| 2024-11-06 | $24.54 | $24.54 | $24.50 | $24.50 | $24.50 | 747 |
| 2024-11-05 | $24.45 | $24.53 | $24.45 | $24.53 | $24.53 | 4,191 |
| 2024-11-04 | $24.55 | $24.55 | $24.46 | $24.50 | $24.50 | 3,836 |
| 2024-11-01 | $24.51 | $24.61 | $24.40 | $24.61 | $24.61 | 6,092 |
| 2024-10-31 | $24.71 | $24.71 | $24.25 | $24.40 | $24.40 | 32,472 |
| 2024-10-30 | $24.61 | $24.61 | $24.47 | $24.50 | $24.50 | 2,221 |
| 2024-10-29 | $24.46 | $24.64 | $24.41 | $24.64 | $24.64 | 4,378 |
| 2024-10-28 | $24.65 | $24.65 | $24.40 | $24.51 | $24.51 | 5,235 |
| 2024-10-25 | $24.55 | $24.55 | $24.40 | $24.43 | $24.43 | 4,394 |
| 2024-10-24 | $24.54 | $24.55 | $24.54 | $24.55 | $24.55 | 309 |
| 2024-10-23 | $24.42 | $24.59 | $24.40 | $24.58 | $24.58 | 15,815 |
| 2024-10-22 | $24.50 | $24.54 | $24.50 | $24.52 | $24.52 | 15,920 |
| 2024-10-21 | $24.44 | $24.57 | $24.41 | $24.50 | $24.50 | 3,828 |
| 2024-10-18 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 82 |
| 2024-10-17 | $24.64 | $24.65 | $24.48 | $24.56 | $24.56 | 2,811 |
| 2024-10-16 | $24.65 | $24.65 | $24.42 | $24.63 | $24.63 | 4,642 |
| 2024-10-15 | $24.62 | $24.62 | $24.45 | $24.45 | $24.45 | 24,468 |
| 2024-10-14 | $24.75 | $24.75 | $24.73 | $24.73 | $24.42 | 628 |
| 2024-10-11 | $24.71 | $24.75 | $24.65 | $24.70 | $24.39 | 8,477 |
| 2024-10-10 | $24.65 | $24.69 | $24.65 | $24.65 | $24.65 | 4,577 |
| 2024-10-09 | $24.98 | $24.98 | $24.65 | $24.73 | $24.73 | 6,215 |
| 2024-10-08 | $24.68 | $24.91 | $24.67 | $24.91 | $24.91 | 4,764 |
| 2024-10-07 | $24.67 | $24.76 | $24.65 | $24.76 | $24.76 | 5,666 |
| 2024-10-04 | $24.78 | $24.98 | $24.78 | $24.86 | $24.86 | 1,917 |
| 2024-10-03 | $24.75 | $24.90 | $24.75 | $24.90 | $24.90 | 510 |
| 2024-10-02 | $24.79 | $24.99 | $24.70 | $24.70 | $24.70 | 4,216 |
| 2024-10-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 200 |
| 2024-09-30 | $24.75 | $25.00 | $24.65 | $24.65 | $24.65 | 11,187 |
| 2024-09-27 | $24.85 | $25.00 | $24.70 | $24.89 | $24.89 | 3,488 |
| 2024-09-26 | $24.73 | $24.85 | $24.67 | $24.85 | $24.85 | 944 |
| 2024-09-25 | $24.79 | $24.79 | $24.70 | $24.78 | $24.78 | 1,860 |
| 2024-09-24 | $24.85 | $24.85 | $24.48 | $24.78 | $24.78 | 5,752 |
| 2024-09-23 | $24.86 | $25.00 | $24.69 | $24.80 | $24.80 | 7,453 |
| 2024-09-20 | $25.05 | $25.05 | $24.98 | $24.99 | $24.99 | 3,407 |
| 2024-09-19 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 778 |
| 2024-09-18 | $24.89 | $25.28 | $24.89 | $25.28 | $25.28 | 4,512 |
| 2024-09-17 | $24.80 | $24.89 | $24.80 | $24.86 | $24.86 | 3,699 |
| 2024-09-16 | $24.88 | $24.89 | $24.87 | $24.89 | $24.89 | 3,647 |
| 2024-09-13 | $24.65 | $24.83 | $24.58 | $24.83 | $24.83 | 8,103 |
| 2024-09-12 | $24.63 | $24.65 | $24.63 | $24.64 | $24.64 | 1,984 |
| 2024-09-11 | $24.61 | $24.61 | $24.58 | $24.58 | $24.58 | 1,137 |
| 2024-09-10 | $24.63 | $24.64 | $24.50 | $24.64 | $24.64 | 1,863 |
| 2024-09-09 | $24.52 | $24.60 | $24.44 | $24.60 | $24.60 | 2,308 |
| 2024-09-06 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 358 |
| 2024-09-05 | $24.55 | $24.60 | $24.30 | $24.60 | $24.60 | 2,091 |
| 2024-09-04 | $24.62 | $24.62 | $24.49 | $24.49 | $24.49 | 744 |
| 2024-09-03 | $24.54 | $24.56 | $24.48 | $24.48 | $24.48 | 403 |
| 2024-08-30 | $24.46 | $24.50 | $24.37 | $24.37 | $24.37 | 6,196 |
| 2024-08-29 | $24.33 | $24.39 | $24.20 | $24.39 | $24.39 | 2,693 |
| 2024-08-28 | $24.49 | $24.49 | $24.20 | $24.35 | $24.35 | 2,459 |
| 2024-08-27 | $24.16 | $24.45 | $24.16 | $24.45 | $24.45 | 952 |
| 2024-08-26 | $24.36 | $24.36 | $24.35 | $24.35 | $24.35 | 1,405 |
| 2024-08-23 | $24.30 | $24.45 | $24.30 | $24.45 | $24.45 | 2,317 |
| 2024-08-22 | $24.30 | $24.30 | $24.19 | $24.19 | $24.19 | 2,221 |
| 2024-08-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 629 |
| 2024-08-20 | $24.30 | $24.30 | $24.28 | $24.30 | $24.30 | 1,786 |
| 2024-08-19 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1,948 |
| 2024-08-16 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 83 |
| 2024-08-15 | $24.37 | $24.37 | $24.15 | $24.30 | $24.30 | 3,673 |
| 2024-08-14 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 671 |
| 2024-08-13 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 151 |
| 2024-08-12 | $24.23 | $24.27 | $24.23 | $24.25 | $24.25 | 712 |
| 2024-08-09 | $24.15 | $24.27 | $24.15 | $24.27 | $24.27 | 1,334 |
| 2024-08-08 | $24.27 | $24.27 | $24.20 | $24.27 | $24.27 | 5,712 |
| 2024-08-07 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 559 |
| 2024-08-06 | $24.37 | $24.37 | $24.26 | $24.26 | $24.26 | 3,455 |
| 2024-08-05 | $24.17 | $24.37 | $24.17 | $24.37 | $24.37 | 1,431 |
| 2024-08-02 | $24.31 | $24.35 | $24.27 | $24.27 | $24.27 | 5,731 |
| 2024-08-01 | $24.15 | $24.28 | $24.15 | $24.28 | $24.28 | 3,088 |
| 2024-07-31 | $24.05 | $24.18 | $24.05 | $24.14 | $24.14 | 4,703 |
| 2024-07-30 | $24.06 | $24.24 | $24.05 | $24.24 | $24.24 | 1,340 |
| 2024-07-29 | $24.20 | $24.22 | $24.05 | $24.05 | $24.05 | 5,469 |
| 2024-07-26 | $24.20 | $24.25 | $24.20 | $24.22 | $24.22 | 2,626 |
| 2024-07-25 | $24.12 | $24.16 | $24.08 | $24.16 | $24.16 | 1,282 |
| 2024-07-24 | $24.10 | $24.17 | $24.08 | $24.14 | $24.14 | 4,301 |
| 2024-07-23 | $24.28 | $24.28 | $24.12 | $24.21 | $24.21 | 759 |
| 2024-07-22 | $24.08 | $24.31 | $24.08 | $24.31 | $24.31 | 2,951 |
| 2024-07-19 | $24.08 | $24.18 | $24.08 | $24.18 | $24.18 | 2,642 |
| 2024-07-18 | $24.35 | $24.35 | $24.18 | $24.25 | $24.25 | 1,468 |
| 2024-07-17 | $24.20 | $24.44 | $24.20 | $24.44 | $24.44 | 855 |
| 2024-07-16 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 554 |
| 2024-07-15 | $24.18 | $24.25 | $24.16 | $24.20 | $24.20 | 1,230 |
| 2024-07-12 | $24.33 | $24.49 | $24.30 | $24.30 | $23.99 | 2,547 |
| 2024-07-11 | $24.26 | $24.26 | $24.26 | $24.26 | $23.95 | 469 |
| 2024-07-10 | $24.26 | $24.26 | $24.26 | $24.26 | $23.95 | 640 |
| 2024-07-09 | $24.25 | $24.33 | $24.24 | $24.25 | $23.94 | 3,401 |
| 2024-07-08 | $24.22 | $24.36 | $24.22 | $24.36 | $24.05 | 3,445 |
| 2024-07-05 | $24.95 | $24.95 | $24.39 | $24.39 | $24.08 | 6,235 |
| 2024-07-03 | $24.13 | $24.61 | $24.10 | $24.56 | $24.25 | 24,223 |
| 2024-07-02 | $24.28 | $24.29 | $24.10 | $24.13 | $24.13 | 1,727 |
| 2024-07-01 | $24.12 | $24.21 | $24.12 | $24.20 | $24.20 | 1,517 |
| 2024-06-28 | $24.23 | $24.23 | $24.10 | $24.12 | $24.12 | 6,047 |
| 2024-06-27 | $24.21 | $24.21 | $24.15 | $24.15 | $24.15 | 2,146 |
| 2024-06-26 | $24.29 | $24.29 | $24.22 | $24.23 | $24.23 | 2,223 |
| 2024-06-25 | $24.18 | $24.22 | $24.10 | $24.22 | $24.22 | 5,117 |
| 2024-06-24 | $24.23 | $24.25 | $24.10 | $24.17 | $24.17 | 7,236 |
| 2024-06-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 607 |
| 2024-06-20 | $24.25 | $24.25 | $24.20 | $24.20 | $24.20 | 578 |
| 2024-06-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 188 |
| 2024-06-17 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 315 |
| 2024-06-14 | $24.10 | $24.12 | $24.00 | $24.10 | $24.10 | 18,041 |
| 2024-06-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 191 |
| 2024-06-12 | $24.28 | $24.30 | $24.28 | $24.30 | $24.30 | 1,985 |
| 2024-06-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 609 |
| 2024-06-10 | $24.33 | $24.33 | $24.30 | $24.30 | $24.30 | 1,591 |
| 2024-06-07 | $24.40 | $24.40 | $24.34 | $24.37 | $24.37 | 1,936 |
| 2024-06-06 | $24.35 | $24.43 | $24.35 | $24.41 | $24.41 | 3,804 |
| 2024-06-05 | $24.43 | $24.44 | $24.28 | $24.28 | $24.28 | 1,225 |
| 2024-06-04 | $24.29 | $24.29 | $24.28 | $24.29 | $24.29 | 1,953 |
| 2024-06-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 679 |
| 2024-05-31 | $24.13 | $24.25 | $24.13 | $24.25 | $24.25 | 14,399 |
| 2024-05-30 | $24.23 | $24.23 | $24.04 | $24.18 | $24.18 | 2,920 |
| 2024-05-29 | $24.08 | $24.16 | $24.08 | $24.16 | $24.16 | 6,637 |
| 2024-05-28 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 268 |
| 2024-05-24 | $24.05 | $24.12 | $24.05 | $24.12 | $24.12 | 2,175 |
| 2024-05-23 | $24.06 | $24.10 | $24.06 | $24.10 | $24.10 | 3,084 |
| 2024-05-22 | $24.11 | $24.11 | $24.00 | $24.09 | $24.09 | 3,036 |
| 2024-05-21 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 491 |
| 2024-05-20 | $24.12 | $24.12 | $24.06 | $24.10 | $24.10 | 947 |
| 2024-05-17 | $23.99 | $24.00 | $23.99 | $24.00 | $24.00 | 2,552 |
| 2024-05-16 | $24.14 | $24.23 | $23.99 | $23.99 | $23.99 | 1,686 |
| 2024-05-15 | $24.12 | $24.12 | $24.01 | $24.08 | $24.08 | 2,293 |
| 2024-05-14 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,069 |
| 2024-05-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,694 |
| 2024-05-10 | $23.95 | $24.00 | $23.95 | $24.00 | $24.00 | 1,944 |
| 2024-05-09 | $23.95 | $24.04 | $23.95 | $24.04 | $24.04 | 623 |
| 2024-05-08 | $23.95 | $24.07 | $23.95 | $24.07 | $24.07 | 1,864 |
| 2024-05-07 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 166 |
| 2024-05-06 | $23.92 | $24.03 | $23.92 | $24.02 | $24.02 | 1,851 |
| 2024-05-03 | $24.07 | $24.09 | $23.92 | $23.92 | $23.92 | 3,624 |
| 2024-05-02 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 887 |
| 2024-05-01 | $23.85 | $23.99 | $23.85 | $23.99 | $23.99 | 934 |
| 2024-04-30 | $23.85 | $23.98 | $23.85 | $23.94 | $23.94 | 6,094 |
| 2024-04-29 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 358 |
| 2024-04-26 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 665 |
| 2024-04-25 | $24.00 | $24.04 | $23.88 | $23.92 | $23.92 | 1,690 |
| 2024-04-24 | $24.00 | $24.00 | $23.85 | $23.97 | $23.97 | 4,778 |
| 2024-04-23 | $23.95 | $24.06 | $23.95 | $24.06 | $24.06 | 3,310 |
| 2024-04-22 | $23.85 | $23.90 | $23.85 | $23.90 | $23.90 | 12,380 |
| 2024-04-19 | $23.87 | $23.95 | $23.85 | $23.90 | $23.90 | 6,541 |
| 2024-04-18 | $23.83 | $23.93 | $23.80 | $23.90 | $23.90 | 3,630 |
| 2024-04-17 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 365 |
| 2024-04-16 | $23.84 | $23.92 | $23.84 | $23.91 | $23.91 | 3,038 |
| 2024-04-15 | $23.80 | $23.89 | $23.80 | $23.88 | $23.88 | 9,502 |
| 2024-04-12 | $23.80 | $23.89 | $23.80 | $23.89 | $23.89 | 5,374 |
| 2024-04-11 | $23.95 | $24.03 | $23.95 | $23.96 | $23.65 | 2,876 |
| 2024-04-10 | $24.15 | $24.15 | $23.95 | $24.02 | $23.71 | 5,199 |
| 2024-04-09 | $24.10 | $24.17 | $24.07 | $24.17 | $23.86 | 5,174 |
| 2024-04-08 | $24.08 | $24.17 | $24.08 | $24.10 | $23.79 | 3,292 |
| 2024-04-05 | $24.23 | $24.23 | $24.15 | $24.15 | $23.84 | 2,202 |
| 2024-04-04 | $24.13 | $24.16 | $24.13 | $24.16 | $23.85 | 2,567 |
| 2024-04-03 | $24.17 | $24.18 | $24.12 | $24.12 | $23.81 | 6,360 |
| 2024-04-02 | $24.13 | $24.19 | $24.13 | $24.17 | $23.86 | 606 |
| 2024-04-01 | $24.22 | $24.22 | $24.13 | $24.13 | $23.82 | 3,543 |
| 2024-03-28 | $24.15 | $24.22 | $24.14 | $24.22 | $23.91 | 11,989 |
| 2024-03-27 | $24.17 | $24.17 | $24.14 | $24.15 | $23.84 | 17,406 |
| 2024-03-26 | $24.13 | $24.28 | $24.12 | $24.28 | $23.97 | 5,750 |
| 2024-03-25 | $24.15 | $24.33 | $24.12 | $24.13 | $23.82 | 14,932 |
| 2024-03-22 | $24.15 | $24.21 | $24.12 | $24.16 | $24.16 | 20,889 |
| 2024-03-21 | $24.30 | $24.34 | $24.16 | $24.16 | $24.16 | 7,617 |
| 2024-03-20 | $24.08 | $24.30 | $24.07 | $24.30 | $24.30 | 9,024 |
| 2024-03-19 | $24.10 | $24.15 | $24.06 | $24.09 | $24.09 | 5,823 |
| 2024-03-18 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 330 |
| 2024-03-15 | $24.06 | $24.06 | $24.05 | $24.05 | $24.05 | 564 |
| 2024-03-14 | $24.02 | $24.05 | $24.02 | $24.05 | $24.05 | 787 |
| 2024-03-13 | $24.10 | $24.10 | $23.96 | $24.07 | $24.07 | 3,915 |
| 2024-03-12 | $24.00 | $24.05 | $24.00 | $24.01 | $24.01 | 3,132 |
| 2024-03-11 | $24.05 | $24.05 | $23.90 | $24.00 | $24.00 | 1,912 |
| 2024-03-08 | $23.98 | $23.98 | $23.95 | $23.95 | $23.95 | 1,232 |
| 2024-03-07 | $23.96 | $24.01 | $23.80 | $23.97 | $23.97 | 9,959 |
| 2024-03-06 | $24.08 | $24.08 | $23.92 | $23.92 | $23.92 | 1,372 |
| 2024-03-05 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 463 |
| 2024-03-04 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 51 |
| 2024-03-01 | $23.78 | $24.09 | $23.75 | $24.01 | $24.01 | 7,993 |
| 2024-02-29 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 1,628 |
| 2024-02-28 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 315 |
| 2024-02-27 | $23.98 | $23.98 | $23.80 | $23.84 | $23.84 | 2,345 |
| 2024-02-26 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 309 |
| 2024-02-23 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 1,021 |
| 2024-02-22 | $23.95 | $24.03 | $23.95 | $24.00 | $24.00 | 11,177 |
| 2024-02-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 897 |
| 2024-02-20 | $23.95 | $24.04 | $23.83 | $23.99 | $23.99 | 1,997 |
| 2024-02-16 | $23.82 | $24.04 | $23.80 | $23.80 | $23.80 | 1,442 |
| 2024-02-15 | $23.86 | $23.96 | $23.86 | $23.94 | $23.94 | 1,655 |
| 2024-02-14 | $23.75 | $23.94 | $23.72 | $23.76 | $23.76 | 5,942 |
| 2024-02-13 | $23.90 | $23.90 | $23.67 | $23.72 | $23.72 | 2,205 |
| 2024-02-12 | $23.83 | $24.01 | $23.83 | $24.00 | $24.00 | 10,423 |
| 2024-02-09 | $23.66 | $23.84 | $23.66 | $23.83 | $23.83 | 3,205 |
| 2024-02-08 | $23.70 | $23.85 | $23.67 | $23.84 | $23.84 | 5,184 |
| 2024-02-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 651 |
| 2024-02-06 | $23.67 | $23.84 | $23.65 | $23.84 | $23.84 | 3,584 |
| 2024-02-05 | $23.69 | $23.87 | $23.69 | $23.86 | $23.86 | 3,395 |
| 2024-02-02 | $23.84 | $23.89 | $23.69 | $23.88 | $23.88 | 4,596 |
| 2024-02-01 | $23.57 | $23.97 | $23.57 | $23.97 | $23.97 | 26,716 |
| 2024-01-31 | $23.86 | $23.91 | $23.41 | $23.41 | $23.41 | 61,887 |
| 2024-01-30 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 677 |
| 2024-01-29 | $23.90 | $24.03 | $23.89 | $23.89 | $23.89 | 3,597 |
| 2024-01-26 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 11,751 |
| 2024-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 3,041 |
| 2024-01-24 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 346 |
| 2024-01-23 | $23.81 | $23.99 | $23.81 | $23.99 | $23.99 | 1,359 |
| 2024-01-22 | $23.95 | $23.95 | $23.93 | $23.93 | $23.93 | 1,057 |
| 2024-01-19 | $23.94 | $23.95 | $23.94 | $23.95 | $23.95 | 1,589 |
| 2024-01-18 | $23.90 | $23.90 | $23.79 | $23.80 | $23.80 | 1,319 |
| 2024-01-17 | $23.91 | $24.05 | $23.76 | $23.99 | $23.99 | 6,459 |
| 2024-01-16 | $23.91 | $23.91 | $23.85 | $23.86 | $23.86 | 989 |
| 2024-01-12 | $23.74 | $23.92 | $23.74 | $23.88 | $23.88 | 3,812 |
| 2024-01-11 | $23.79 | $23.87 | $23.70 | $23.80 | $23.80 | 2,795 |
| 2024-01-10 | $24.07 | $24.10 | $23.91 | $24.10 | $24.10 | 2,433 |
| 2024-01-09 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 349 |
| 2024-01-08 | $24.00 | $24.00 | $23.91 | $23.99 | $23.99 | 1,170 |
| 2024-01-05 | $23.90 | $24.00 | $23.90 | $23.90 | $23.90 | 5,940 |
| 2024-01-04 | $24.01 | $24.08 | $23.92 | $24.08 | $24.08 | 1,762 |
| 2024-01-03 | $23.96 | $24.01 | $23.81 | $23.98 | $23.98 | 6,335 |
| 2024-01-02 | $24.02 | $24.04 | $23.85 | $23.97 | $23.97 | 2,963 |
| 2023-12-29 | $23.96 | $24.15 | $23.85 | $24.01 | $24.01 | 7,292 |
| 2023-12-28 | $24.20 | $24.20 | $23.97 | $24.18 | $24.18 | 9,693 |
| 2023-12-27 | $24.20 | $24.30 | $24.17 | $24.29 | $24.29 | 7,942 |
| 2023-12-26 | $24.00 | $24.20 | $24.00 | $24.20 | $24.20 | 2,560 |
| 2023-12-22 | $23.95 | $24.20 | $23.89 | $24.04 | $24.04 | 7,582 |
| 2023-12-21 | $24.03 | $24.09 | $24.03 | $24.09 | $24.09 | 1,827 |
| 2023-12-20 | $23.90 | $24.04 | $23.86 | $24.04 | $24.04 | 7,551 |
| 2023-12-19 | $23.90 | $23.90 | $23.81 | $23.81 | $23.81 | 1,358 |
| 2023-12-18 | $23.90 | $23.90 | $23.83 | $23.90 | $23.90 | 3,142 |
| 2023-12-15 | $23.79 | $23.90 | $23.78 | $23.90 | $23.90 | 8,683 |
| 2023-12-14 | $23.90 | $23.90 | $23.84 | $23.84 | $23.84 | 2,176 |
| 2023-12-13 | $23.82 | $23.85 | $23.74 | $23.85 | $23.85 | 1,647 |
| 2023-12-12 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 230 |
| 2023-12-11 | $23.80 | $23.80 | $23.61 | $23.77 | $23.77 | 2,932 |
| 2023-12-08 | $23.67 | $23.79 | $23.60 | $23.74 | $23.74 | 4,166 |
| 2023-12-07 | $23.79 | $23.85 | $23.65 | $23.65 | $23.65 | 3,805 |
| 2023-12-06 | $23.76 | $23.85 | $23.65 | $23.65 | $23.65 | 6,490 |
| 2023-12-05 | $23.70 | $23.70 | $23.55 | $23.60 | $23.60 | 1,757 |
| 2023-12-04 | $23.76 | $23.88 | $23.75 | $23.85 | $23.85 | 6,130 |
| 2023-12-01 | $23.90 | $23.97 | $23.73 | $23.93 | $23.93 | 5,971 |
| 2023-11-30 | $23.59 | $24.43 | $23.37 | $24.02 | $24.02 | 73,176 |
| 2023-11-29 | $23.45 | $23.50 | $23.32 | $23.50 | $23.50 | 19,654 |
| 2023-11-28 | $23.44 | $23.44 | $23.32 | $23.32 | $23.32 | 1,166 |
| 2023-11-27 | $23.31 | $23.40 | $23.31 | $23.34 | $23.34 | 2,069 |
| 2023-11-24 | $23.30 | $23.44 | $23.30 | $23.44 | $23.44 | 2,050 |
| 2023-11-22 | $23.39 | $23.39 | $23.25 | $23.37 | $23.37 | 11,439 |
| 2023-11-21 | $23.36 | $23.40 | $23.30 | $23.36 | $23.36 | 23,435 |
| 2023-11-20 | $23.32 | $23.33 | $23.32 | $23.33 | $23.33 | 804 |
| 2023-11-17 | $23.42 | $23.47 | $23.30 | $23.30 | $23.30 | 8,734 |
| 2023-11-16 | $23.30 | $23.42 | $23.30 | $23.41 | $23.41 | 2,626 |
| 2023-11-15 | $23.47 | $23.47 | $23.30 | $23.37 | $23.37 | 34,448 |
| 2023-11-14 | $23.40 | $23.47 | $23.40 | $23.43 | $23.43 | 2,767 |
| 2023-11-13 | $23.45 | $23.45 | $23.11 | $23.30 | $23.30 | 24,809 |
| 2023-11-10 | $23.53 | $23.53 | $23.34 | $23.49 | $23.49 | 15,605 |
| 2023-11-09 | $23.47 | $23.52 | $23.40 | $23.43 | $23.43 | 4,561 |
| 2023-11-08 | $23.39 | $23.53 | $23.39 | $23.53 | $23.53 | 6,461 |
| 2023-11-07 | $23.35 | $23.50 | $23.35 | $23.40 | $23.40 | 10,244 |
| 2023-11-06 | $23.55 | $23.55 | $23.40 | $23.41 | $23.41 | 8,303 |
| 2023-11-03 | $23.60 | $23.60 | $23.56 | $23.58 | $23.58 | 3,774 |
| 2023-11-02 | $23.60 | $23.70 | $23.41 | $23.57 | $23.57 | 5,083 |
| 2023-11-01 | $23.50 | $23.60 | $23.43 | $23.60 | $23.60 | 4,524 |
| 2023-10-31 | $23.25 | $23.64 | $23.23 | $23.64 | $23.64 | 28,656 |
| 2023-10-30 | $23.22 | $23.23 | $23.20 | $23.20 | $23.20 | 16,638 |
| 2023-10-27 | $23.20 | $23.20 | $23.12 | $23.20 | $23.20 | 10,478 |
| 2023-10-26 | $23.20 | $23.26 | $23.20 | $23.26 | $23.26 | 3,586 |
| 2023-10-25 | $23.22 | $23.25 | $23.20 | $23.22 | $23.22 | 8,718 |
| 2023-10-24 | $23.20 | $23.29 | $23.20 | $23.26 | $23.26 | 4,272 |
| 2023-10-23 | $23.22 | $23.27 | $23.20 | $23.27 | $23.27 | 2,298 |
| 2023-10-20 | $23.25 | $23.35 | $23.06 | $23.15 | $23.15 | 9,368 |
| 2023-10-19 | $23.26 | $23.29 | $23.23 | $23.23 | $23.23 | 2,234 |
| 2023-10-18 | $23.25 | $23.37 | $23.25 | $23.25 | $23.25 | 5,892 |
| 2023-10-17 | $23.34 | $23.41 | $23.25 | $23.25 | $23.25 | 6,970 |
| 2023-10-16 | $23.31 | $23.34 | $23.26 | $23.34 | $23.34 | 2,618 |
| 2023-10-13 | $23.15 | $23.25 | $23.15 | $23.25 | $23.25 | 4,880 |
| 2023-10-12 | $23.29 | $23.45 | $23.29 | $23.45 | $23.45 | 618 |
| 2023-10-11 | $23.39 | $23.60 | $23.35 | $23.60 | $23.29 | 3,670 |
| 2023-10-10 | $23.35 | $23.50 | $23.35 | $23.42 | $23.11 | 10,358 |
| 2023-10-09 | $23.43 | $23.59 | $23.25 | $23.25 | $22.94 | 5,089 |
| 2023-10-06 | $23.41 | $23.63 | $23.40 | $23.61 | $23.30 | 4,793 |
| 2023-10-05 | $23.35 | $23.50 | $23.35 | $23.50 | $23.19 | 5,626 |
| 2023-10-04 | $23.31 | $23.44 | $23.25 | $23.36 | $23.05 | 9,829 |
| 2023-10-03 | $23.45 | $23.53 | $23.20 | $23.30 | $22.99 | 17,667 |
| 2023-10-02 | $23.25 | $23.49 | $23.25 | $23.40 | $23.09 | 4,261 |
| 2023-09-29 | $23.39 | $23.51 | $23.25 | $23.25 | $22.94 | 6,622 |
| 2023-09-28 | $23.25 | $23.50 | $23.25 | $23.50 | $23.19 | 2,120 |
| 2023-09-27 | $23.35 | $23.35 | $23.25 | $23.32 | $23.02 | 3,551 |
| 2023-09-26 | $23.35 | $23.35 | $23.29 | $23.34 | $23.03 | 7,108 |
| 2023-09-25 | $23.30 | $23.31 | $23.23 | $23.31 | $23.00 | 10,375 |
| 2023-09-22 | $23.34 | $23.43 | $23.25 | $23.34 | $23.03 | 6,214 |
| 2023-09-21 | $23.30 | $23.38 | $23.30 | $23.30 | $22.99 | 7,690 |
| 2023-09-20 | $23.42 | $23.43 | $23.35 | $23.36 | $23.05 | 5,835 |
| 2023-09-19 | $23.35 | $23.45 | $23.25 | $23.36 | $23.05 | 22,930 |
| 2023-09-18 | $23.45 | $23.45 | $23.35 | $23.44 | $23.13 | 6,594 |
| 2023-09-15 | $23.45 | $23.55 | $23.40 | $23.55 | $23.24 | 2,668 |
| 2023-09-14 | $23.44 | $23.53 | $23.32 | $23.50 | $23.19 | 3,364 |
| 2023-09-13 | $23.30 | $23.50 | $23.30 | $23.45 | $23.14 | 5,806 |
| 2023-09-12 | $23.30 | $23.57 | $23.30 | $23.39 | $23.08 | 4,232 |
| 2023-09-11 | $23.61 | $23.61 | $23.26 | $23.33 | $23.02 | 4,087 |
| 2023-09-08 | $23.45 | $23.53 | $23.30 | $23.53 | $23.22 | 4,109 |
| 2023-09-07 | $23.45 | $23.54 | $23.32 | $23.32 | $23.01 | 4,597 |
| 2023-09-06 | $23.41 | $23.53 | $23.41 | $23.45 | $23.14 | 838 |
| 2023-09-05 | $23.29 | $23.53 | $23.28 | $23.32 | $23.02 | 12,800 |
| 2023-09-01 | $23.32 | $23.35 | $23.32 | $23.35 | $23.04 | 3,744 |
| 2023-08-31 | $23.25 | $23.39 | $23.23 | $23.30 | $22.99 | 14,361 |
| 2023-08-30 | $23.39 | $23.39 | $23.01 | $23.29 | $22.98 | 1,372 |
| 2023-08-29 | $23.25 | $23.25 | $23.25 | $23.25 | $22.94 | 75 |
| 2023-08-28 | $23.20 | $23.26 | $23.00 | $23.25 | $22.94 | 14,030 |
| 2023-08-25 | $23.30 | $23.31 | $23.28 | $23.30 | $22.99 | 2,097 |
| 2023-08-24 | $23.17 | $23.59 | $23.17 | $23.30 | $23.00 | 6,475 |
| 2023-08-23 | $23.20 | $23.30 | $23.20 | $23.30 | $22.99 | 3,114 |
| 2023-08-22 | $23.02 | $23.10 | $23.00 | $23.10 | $22.80 | 2,372 |
| 2023-08-21 | $23.21 | $23.21 | $23.11 | $23.11 | $22.81 | 1,957 |
| 2023-08-18 | $23.19 | $23.33 | $23.19 | $23.26 | $22.95 | 3,961 |
| 2023-08-17 | $23.24 | $23.37 | $23.20 | $23.20 | $22.89 | 2,137 |
| 2023-08-16 | $23.20 | $23.32 | $23.20 | $23.32 | $23.02 | 4,734 |
| 2023-08-15 | $23.39 | $23.39 | $23.30 | $23.30 | $22.99 | 1,150 |
| 2023-08-14 | $23.30 | $23.34 | $23.25 | $23.34 | $23.03 | 2,381 |
| 2023-08-11 | $23.28 | $23.35 | $23.28 | $23.28 | $22.97 | 22,246 |
| 2023-08-10 | $23.26 | $23.26 | $23.11 | $23.25 | $22.94 | 5,346 |
| 2023-08-09 | $23.32 | $23.47 | $23.32 | $23.40 | $23.09 | 1,587 |
| 2023-08-08 | $23.63 | $23.63 | $23.32 | $23.32 | $23.01 | 2,175 |
| 2023-08-07 | $23.39 | $23.45 | $23.20 | $23.44 | $23.13 | 3,246 |
| 2023-08-04 | $23.46 | $23.49 | $23.46 | $23.49 | $23.49 | 1,302 |
| 2023-08-03 | $23.52 | $23.61 | $23.42 | $23.61 | $23.61 | 1,639 |
| 2023-08-02 | $23.70 | $23.70 | $23.69 | $23.69 | $23.69 | 322 |
| 2023-08-01 | $23.74 | $23.74 | $23.50 | $23.50 | $23.50 | 2,001 |
| 2023-07-31 | $23.60 | $23.70 | $23.47 | $23.70 | $23.70 | 10,796 |
| 2023-07-28 | $23.50 | $23.58 | $23.49 | $23.49 | $23.49 | 2,625 |
| 2023-07-27 | $23.60 | $23.60 | $23.45 | $23.56 | $23.56 | 3,619 |
| 2023-07-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 2,090 |
| 2023-07-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 3,022 |
| 2023-07-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 105 |
| 2023-07-21 | $23.55 | $23.55 | $23.33 | $23.51 | $23.51 | 3,890 |
| 2023-07-20 | $23.55 | $23.60 | $23.51 | $23.60 | $23.60 | 1,746 |
| 2023-07-19 | $23.50 | $23.65 | $23.45 | $23.55 | $23.55 | 6,797 |
| 2023-07-18 | $23.45 | $23.50 | $23.45 | $23.50 | $23.50 | 4,766 |
| 2023-07-17 | $23.43 | $23.45 | $23.31 | $23.45 | $23.45 | 2,240 |
| 2023-07-14 | $23.35 | $23.45 | $23.35 | $23.45 | $23.45 | 2,636 |
| 2023-07-13 | $23.45 | $23.48 | $23.34 | $23.48 | $23.48 | 1,785 |
| 2023-07-12 | $23.50 | $23.70 | $23.50 | $23.66 | $23.66 | 7,759 |
| 2023-07-11 | $23.69 | $23.69 | $23.65 | $23.65 | $23.65 | 4,291 |
| 2023-07-10 | $23.46 | $23.66 | $23.46 | $23.66 | $23.66 | 3,760 |
| 2023-07-07 | $23.49 | $23.59 | $23.45 | $23.59 | $23.59 | 2,259 |
| 2023-07-06 | $23.64 | $23.64 | $23.55 | $23.58 | $23.58 | 1,230 |
| 2023-07-05 | $23.58 | $23.60 | $23.56 | $23.56 | $23.56 | 1,088 |
| 2023-07-03 | $23.50 | $23.50 | $23.47 | $23.49 | $23.49 | 2,680 |
| 2023-06-30 | $23.53 | $23.53 | $23.22 | $23.50 | $23.50 | 17,655 |
| 2023-06-29 | $23.44 | $23.53 | $23.23 | $23.53 | $23.53 | 5,452 |
| 2023-06-28 | $23.45 | $23.45 | $23.35 | $23.35 | $23.35 | 1,315 |
| 2023-06-27 | $23.46 | $23.49 | $23.25 | $23.30 | $23.30 | 26,455 |
| 2023-06-26 | $23.47 | $23.50 | $23.45 | $23.45 | $23.45 | 2,916 |
| 2023-06-23 | $23.57 | $23.59 | $23.45 | $23.56 | $23.56 | 7,524 |
| 2023-06-22 | $23.58 | $23.59 | $23.41 | $23.45 | $23.45 | 3,438 |
| 2023-06-21 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 92 |
| 2023-06-20 | $23.58 | $23.60 | $23.44 | $23.45 | $23.45 | 3,022 |
| 2023-06-16 | $23.44 | $23.50 | $23.44 | $23.50 | $23.50 | 620 |
| 2023-06-15 | $23.51 | $23.58 | $23.45 | $23.45 | $23.45 | 3,894 |
| 2023-06-14 | $23.56 | $23.56 | $23.55 | $23.55 | $23.55 | 445 |
| 2023-06-13 | $23.44 | $23.49 | $23.25 | $23.42 | $23.42 | 3,004 |
| 2023-06-12 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 15 |
| 2023-06-09 | $23.38 | $23.49 | $23.38 | $23.49 | $23.49 | 478 |
| 2023-06-08 | $23.45 | $23.63 | $23.07 | $23.63 | $23.63 | 6,379 |
| 2023-06-07 | $23.53 | $23.57 | $23.47 | $23.51 | $23.51 | 4,300 |
| 2023-06-06 | $23.60 | $23.64 | $23.52 | $23.58 | $23.58 | 4,861 |
| 2023-06-05 | $23.35 | $23.50 | $23.35 | $23.46 | $23.46 | 2,470 |
| 2023-06-02 | $23.38 | $23.60 | $23.13 | $23.51 | $23.51 | 8,408 |
| 2023-06-01 | $23.60 | $23.79 | $23.60 | $23.73 | $23.73 | 5,855 |
| 2023-05-31 | $23.36 | $23.60 | $23.28 | $23.60 | $23.60 | 15,047 |
| 2023-05-30 | $23.33 | $23.47 | $23.33 | $23.47 | $23.47 | 721 |
| 2023-05-26 | $23.37 | $23.50 | $23.37 | $23.50 | $23.50 | 2,020 |
| 2023-05-25 | $23.30 | $23.49 | $23.27 | $23.40 | $23.40 | 6,511 |
| 2023-05-24 | $23.37 | $23.47 | $23.28 | $23.43 | $23.43 | 3,578 |
| 2023-05-23 | $23.30 | $23.46 | $23.00 | $23.46 | $23.46 | 37,889 |
| 2023-05-22 | $23.44 | $23.45 | $23.44 | $23.45 | $23.45 | 1,062 |
| 2023-05-19 | $23.43 | $23.43 | $23.30 | $23.39 | $23.39 | 1,184 |
| 2023-05-18 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 167 |
| 2023-05-17 | $23.36 | $23.41 | $23.29 | $23.41 | $23.41 | 531 |
| 2023-05-16 | $23.31 | $23.41 | $23.31 | $23.41 | $23.41 | 1,343 |
| 2023-05-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 581 |
| 2023-05-12 | $23.49 | $23.50 | $23.40 | $23.47 | $23.47 | 1,047 |
| 2023-05-11 | $23.52 | $23.52 | $23.28 | $23.50 | $23.50 | 1,615 |
| 2023-05-10 | $23.36 | $23.52 | $23.35 | $23.52 | $23.52 | 2,737 |
| 2023-05-09 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 1,330 |
| 2023-05-08 | $23.31 | $23.60 | $23.31 | $23.60 | $23.60 | 4,786 |
| 2023-05-05 | $23.49 | $23.59 | $23.49 | $23.59 | $23.59 | 1,899 |
| 2023-05-04 | $23.41 | $23.62 | $23.31 | $23.62 | $23.62 | 1,570 |
| 2023-05-03 | $23.45 | $23.65 | $23.37 | $23.60 | $23.60 | 4,096 |
| 2023-05-02 | $23.50 | $23.65 | $23.43 | $23.65 | $23.65 | 4,188 |
| 2023-05-01 | $23.70 | $23.70 | $23.63 | $23.65 | $23.65 | 2,046 |
| 2023-04-28 | $23.60 | $23.75 | $23.45 | $23.75 | $23.75 | 18,020 |
| 2023-04-27 | $23.60 | $23.60 | $23.49 | $23.58 | $23.58 | 2,645 |
| 2023-04-26 | $23.37 | $23.60 | $23.37 | $23.60 | $23.60 | 1,419 |
| 2023-04-25 | $23.31 | $23.59 | $23.30 | $23.59 | $23.59 | 612 |
| 2023-04-24 | $23.41 | $23.60 | $23.41 | $23.60 | $23.60 | 2,400 |
| 2023-04-21 | $23.55 | $23.55 | $23.37 | $23.55 | $23.55 | 5,539 |
| 2023-04-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-04-19 | $23.55 | $23.55 | $23.40 | $23.55 | $23.55 | 2,548 |
| 2023-04-18 | $23.60 | $23.60 | $23.50 | $23.55 | $23.55 | 2,333 |
| 2023-04-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 966 |
| 2023-04-14 | $23.47 | $23.50 | $23.30 | $23.50 | $23.50 | 2,433 |
| 2023-04-13 | $23.30 | $23.60 | $23.30 | $23.50 | $23.50 | 5,233 |
| 2023-04-12 | $23.56 | $23.70 | $23.49 | $23.70 | $23.39 | 11,107 |
| 2023-04-11 | $23.55 | $23.55 | $23.45 | $23.49 | $23.18 | 1,397 |
| 2023-04-10 | $23.55 | $23.55 | $23.46 | $23.49 | $23.18 | 1,174 |
| 2023-04-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 44 |
| 2023-04-05 | $23.50 | $23.56 | $23.50 | $23.50 | $23.19 | 2,116 |
| 2023-04-04 | $23.33 | $23.69 | $23.30 | $23.63 | $23.32 | 5,942 |
| 2023-04-03 | $23.50 | $23.70 | $23.25 | $23.50 | $23.19 | 7,869 |
| 2023-03-31 | $23.48 | $23.75 | $23.37 | $23.75 | $23.44 | 13,926 |
| 2023-03-30 | $23.36 | $23.49 | $23.36 | $23.49 | $23.18 | 971 |
| 2023-03-29 | $23.16 | $23.51 | $23.16 | $23.46 | $23.15 | 3,119 |
| 2023-03-28 | $23.34 | $23.49 | $23.34 | $23.48 | $23.17 | 1,504 |
| 2023-03-27 | $23.32 | $23.52 | $23.01 | $23.52 | $23.21 | 9,821 |
| 2023-03-24 | $23.45 | $23.70 | $23.38 | $23.48 | $23.17 | 4,454 |
| 2023-03-23 | $23.45 | $23.45 | $23.38 | $23.45 | $23.14 | 2,025 |
| 2023-03-22 | $23.25 | $23.50 | $23.25 | $23.47 | $23.17 | 1,803 |
| 2023-03-21 | $23.43 | $23.43 | $23.26 | $23.35 | $23.04 | 1,231 |
| 2023-03-20 | $23.36 | $23.37 | $23.25 | $23.25 | $22.94 | 2,351 |
| 2023-03-17 | $23.30 | $23.41 | $23.28 | $23.28 | $22.97 | 1,783 |
| 2023-03-16 | $23.42 | $23.55 | $23.06 | $23.33 | $23.03 | 4,677 |
| 2023-03-15 | $23.34 | $23.40 | $23.06 | $23.39 | $23.08 | 6,252 |
| 2023-03-14 | $23.41 | $23.45 | $23.31 | $23.45 | $23.14 | 1,430 |
| 2023-03-13 | $23.00 | $23.20 | $22.90 | $23.10 | $22.80 | 9,599 |
| 2023-03-10 | $23.45 | $23.52 | $23.00 | $23.13 | $22.83 | 14,847 |
| 2023-03-09 | $23.57 | $23.63 | $23.50 | $23.55 | $23.24 | 4,479 |
| 2023-03-08 | $23.46 | $23.54 | $23.46 | $23.52 | $23.21 | 1,094 |
| 2023-03-07 | $23.35 | $23.48 | $23.35 | $23.48 | $23.17 | 1,135 |
| 2023-03-06 | $23.53 | $23.54 | $23.42 | $23.42 | $23.11 | 3,713 |
| 2023-03-03 | $23.43 | $23.48 | $23.40 | $23.42 | $23.11 | 3,445 |
| 2023-03-02 | $23.35 | $23.40 | $23.27 | $23.38 | $23.07 | 17,848 |
| 2023-03-01 | $23.21 | $23.56 | $23.10 | $23.30 | $22.99 | 56,910 |
| 2023-02-28 | $23.38 | $23.41 | $22.93 | $23.34 | $23.03 | 47,692 |
| 2023-02-27 | $23.27 | $23.60 | $23.16 | $23.49 | $23.18 | 5,839 |
| 2023-02-24 | $23.34 | $23.59 | $23.19 | $23.59 | $23.28 | 4,911 |
| 2023-02-23 | $23.23 | $23.38 | $23.11 | $23.38 | $23.07 | 4,691 |
| 2023-02-22 | $23.06 | $23.40 | $22.92 | $23.35 | $23.04 | 11,083 |
| 2023-02-21 | $23.25 | $23.30 | $23.20 | $23.20 | $22.90 | 3,775 |
| 2023-02-17 | $23.35 | $23.43 | $23.05 | $23.15 | $22.85 | 22,313 |
| 2023-02-16 | $23.20 | $23.45 | $23.15 | $23.30 | $22.99 | 17,510 |
| 2023-02-15 | $23.32 | $23.48 | $23.11 | $23.24 | $22.94 | 47,988 |
| 2023-02-14 | $23.49 | $23.49 | $23.28 | $23.34 | $23.04 | 2,880 |
| 2023-02-13 | $23.50 | $23.59 | $23.12 | $23.49 | $23.18 | 16,894 |
| 2023-02-10 | $23.47 | $23.70 | $23.21 | $23.62 | $23.31 | 14,835 |
| 2023-02-09 | $23.56 | $23.63 | $23.42 | $23.50 | $23.19 | 7,445 |
| 2023-02-08 | $23.61 | $23.68 | $23.47 | $23.52 | $23.21 | 6,267 |
| 2023-02-07 | $23.47 | $23.67 | $23.30 | $23.66 | $23.35 | 5,686 |
| 2023-02-06 | $23.47 | $23.68 | $23.47 | $23.67 | $23.67 | 5,048 |
| 2023-02-03 | $23.66 | $23.68 | $23.45 | $23.65 | $23.65 | 2,876 |
| 2023-02-02 | $23.57 | $23.68 | $23.52 | $23.67 | $23.67 | 2,455 |
| 2023-02-01 | $23.50 | $23.55 | $23.30 | $23.55 | $23.55 | 653 |
| 2023-01-31 | $23.60 | $23.60 | $23.32 | $23.32 | $23.32 | 9,948 |
| 2023-01-30 | $23.60 | $23.60 | $23.55 | $23.55 | $23.55 | 3,408 |
| 2023-01-27 | $23.60 | $23.60 | $23.55 | $23.55 | $23.55 | 1,156 |
| 2023-01-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1,706 |
| 2023-01-25 | $23.56 | $23.62 | $23.52 | $23.59 | $23.59 | 4,565 |
| 2023-01-24 | $23.31 | $23.55 | $23.31 | $23.55 | $23.55 | 2,437 |
| 2023-01-23 | $23.11 | $23.56 | $23.11 | $23.45 | $23.45 | 6,783 |
| 2023-01-20 | $23.18 | $23.29 | $23.18 | $23.29 | $23.29 | 2,987 |
| 2023-01-19 | $23.16 | $23.26 | $23.05 | $23.19 | $23.19 | 3,584 |
| 2023-01-18 | $23.13 | $23.29 | $23.09 | $23.19 | $23.19 | 6,005 |
| 2023-01-17 | $23.11 | $23.11 | $22.90 | $23.04 | $23.04 | 8,832 |
| 2023-01-13 | $23.05 | $23.24 | $23.05 | $23.06 | $23.06 | 5,492 |
| 2023-01-12 | $23.32 | $23.36 | $23.08 | $23.08 | $23.08 | 2,200 |
| 2023-01-11 | $23.16 | $23.45 | $23.00 | $23.45 | $23.14 | 8,544 |
| 2023-01-10 | $23.08 | $23.50 | $23.08 | $23.50 | $23.19 | 6,407 |
| 2023-01-09 | $23.43 | $23.45 | $23.23 | $23.45 | $23.14 | 3,433 |
| 2023-01-06 | $23.38 | $23.46 | $23.27 | $23.46 | $23.15 | 1,493 |
| 2023-01-05 | $23.01 | $23.40 | $22.93 | $23.29 | $22.98 | 6,039 |
| 2023-01-04 | $23.32 | $23.43 | $23.32 | $23.40 | $23.09 | 1,611 |
| 2023-01-03 | $23.18 | $23.32 | $22.82 | $23.32 | $23.01 | 2,403 |
| 2022-12-30 | $22.90 | $23.00 | $22.82 | $23.00 | $22.69 | 5,302 |
| 2022-12-29 | $22.94 | $23.49 | $22.94 | $23.00 | $22.69 | 2,077 |
| 2022-12-28 | $23.04 | $23.18 | $22.91 | $22.91 | $22.61 | 1,611 |
| 2022-12-27 | $23.13 | $23.36 | $22.91 | $22.91 | $22.60 | 2,167 |
| 2022-12-23 | $22.93 | $23.00 | $22.90 | $22.90 | $22.59 | 2,350 |
| 2022-12-22 | $23.00 | $23.23 | $22.80 | $23.00 | $22.69 | 20,590 |
| 2022-12-21 | $23.13 | $23.43 | $23.01 | $23.43 | $23.12 | 3,095 |
| 2022-12-20 | $23.08 | $23.16 | $22.90 | $23.02 | $22.71 | 8,416 |
| 2022-12-19 | $22.94 | $23.16 | $22.51 | $23.14 | $22.83 | 16,822 |
| 2022-12-16 | $22.85 | $23.10 | $22.55 | $23.01 | $22.70 | 10,947 |
| 2022-12-15 | $22.63 | $23.17 | $22.63 | $23.03 | $22.72 | 12,345 |
| 2022-12-14 | $22.70 | $23.06 | $22.51 | $23.05 | $22.74 | 26,150 |
| 2022-12-13 | $22.66 | $23.24 | $22.60 | $22.86 | $22.55 | 18,865 |
| 2022-12-12 | $23.01 | $23.28 | $23.01 | $23.20 | $22.89 | 5,478 |
| 2022-12-09 | $23.05 | $23.15 | $23.05 | $23.08 | $22.77 | 4,246 |
| 2022-12-08 | $23.25 | $23.25 | $22.90 | $23.05 | $22.74 | 10,719 |
| 2022-12-07 | $22.96 | $23.35 | $22.96 | $23.12 | $22.81 | 6,566 |
| 2022-12-06 | $22.90 | $23.19 | $22.64 | $23.00 | $22.69 | 4,886 |
| 2022-12-05 | $23.14 | $23.58 | $22.81 | $22.90 | $22.59 | 5,709 |
| 2022-12-02 | $23.74 | $23.74 | $23.05 | $23.05 | $22.74 | 47,530 |
| 2022-12-01 | $23.09 | $23.74 | $23.01 | $23.37 | $23.06 | 3,418 |
| 2022-11-30 | $22.84 | $23.23 | $22.84 | $23.23 | $22.92 | 9,221 |
| 2022-11-29 | $22.99 | $23.00 | $22.41 | $22.79 | $22.48 | 13,004 |
| 2022-11-28 | $23.23 | $23.35 | $22.80 | $23.01 | $22.70 | 9,811 |
| 2022-11-25 | $22.94 | $23.38 | $22.94 | $23.38 | $23.07 | 1,092 |
| 2022-11-23 | $22.93 | $23.38 | $22.93 | $22.93 | $22.62 | 25,924 |
| 2022-11-22 | $23.18 | $23.18 | $22.81 | $22.93 | $22.62 | 11,025 |
| 2022-11-21 | $23.21 | $23.30 | $22.82 | $23.20 | $22.89 | 3,822 |
| 2022-11-18 | $23.00 | $23.65 | $22.60 | $23.46 | $23.15 | 22,337 |
| 2022-11-17 | $23.48 | $23.48 | $23.15 | $23.40 | $23.09 | 1,239 |
| 2022-11-16 | $23.24 | $23.52 | $23.13 | $23.24 | $22.93 | 2,009 |
| 2022-11-15 | $23.34 | $23.53 | $23.06 | $23.41 | $23.10 | 1,852 |
| 2022-11-14 | $23.25 | $23.74 | $23.25 | $23.50 | $23.18 | 6,750 |
| 2022-11-11 | $23.37 | $23.67 | $23.00 | $23.00 | $22.69 | 3,003 |
| 2022-11-10 | $22.75 | $23.49 | $22.75 | $23.49 | $23.18 | 6,325 |
| 2022-11-09 | $22.50 | $22.89 | $22.50 | $22.70 | $22.40 | 4,822 |
| 2022-11-08 | $22.78 | $23.00 | $22.25 | $22.90 | $22.59 | 21,891 |
| 2022-11-07 | $22.94 | $22.99 | $22.75 | $22.94 | $22.63 | 1,574 |
| 2022-11-04 | $22.56 | $23.00 | $22.55 | $22.55 | $22.25 | 2,788 |
| 2022-11-03 | $22.65 | $22.67 | $22.25 | $22.57 | $22.27 | 5,052 |
| 2022-11-02 | $22.50 | $23.39 | $22.38 | $22.75 | $22.45 | 9,933 |
| 2022-11-01 | $23.16 | $23.16 | $22.69 | $22.75 | $22.45 | 5,558 |
| 2022-10-31 | $23.00 | $23.43 | $22.80 | $22.80 | $22.50 | 10,947 |
| 2022-10-28 | $23.34 | $23.46 | $22.91 | $23.18 | $23.18 | 2,999 |
| 2022-10-27 | $22.76 | $23.60 | $22.75 | $23.20 | $23.20 | 6,778 |
| 2022-10-26 | $23.55 | $23.55 | $22.75 | $23.35 | $23.35 | 3,076 |
| 2022-10-25 | $23.40 | $23.71 | $22.75 | $23.43 | $23.43 | 3,556 |
| 2022-10-24 | $23.10 | $23.76 | $22.99 | $23.32 | $23.32 | 1,850 |
| 2022-10-21 | $22.69 | $22.75 | $22.21 | $22.70 | $22.70 | 12,543 |
| 2022-10-20 | $23.40 | $23.83 | $22.51 | $22.70 | $22.70 | 20,344 |
| 2022-10-19 | $23.86 | $23.86 | $23.80 | $23.84 | $23.84 | 1,854 |
| 2022-10-18 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 97 |
| 2022-10-17 | $23.50 | $23.84 | $23.50 | $23.78 | $23.78 | 744 |
| 2022-10-14 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 185 |
| 2022-10-13 | $23.13 | $23.87 | $23.13 | $23.87 | $23.87 | 1,476 |
| 2022-10-12 | $23.60 | $24.03 | $23.60 | $24.03 | $23.72 | 1,282 |
| 2022-10-11 | $23.41 | $23.99 | $23.41 | $23.99 | $23.68 | 1,380 |
| 2022-10-10 | $23.93 | $23.93 | $23.93 | $23.93 | $23.62 | 138 |
| 2022-10-07 | $23.93 | $23.93 | $23.93 | $23.93 | $23.62 | 90 |
| 2022-10-06 | $23.93 | $23.93 | $23.93 | $23.93 | $23.62 | 943 |
| 2022-10-05 | $23.90 | $23.90 | $23.90 | $23.90 | $23.59 | 1,212 |
| 2022-10-04 | $23.55 | $23.87 | $23.55 | $23.87 | $23.56 | 2,443 |
| 2022-10-03 | $23.85 | $23.85 | $23.29 | $23.55 | $23.25 | 3,926 |
| 2022-09-30 | $23.80 | $24.25 | $23.80 | $23.80 | $23.49 | 20,479 |
| 2022-09-29 | $23.75 | $23.80 | $23.41 | $23.80 | $23.49 | 3,776 |
| 2022-09-28 | $23.75 | $23.76 | $23.73 | $23.75 | $23.44 | 5,994 |
| 2022-09-27 | $23.62 | $23.70 | $23.56 | $23.70 | $23.39 | 5,642 |
| 2022-09-26 | $23.60 | $23.70 | $23.55 | $23.70 | $23.39 | 5,706 |
| 2022-09-23 | $23.43 | $23.73 | $23.40 | $23.73 | $23.42 | 4,917 |
| 2022-09-22 | $23.57 | $23.58 | $23.41 | $23.58 | $23.28 | 3,981 |
| 2022-09-21 | $23.71 | $23.80 | $23.65 | $23.79 | $23.48 | 5,608 |
| 2022-09-20 | $23.72 | $23.83 | $23.55 | $23.70 | $23.39 | 8,487 |
| 2022-09-19 | $23.87 | $23.88 | $23.84 | $23.87 | $23.56 | 2,115 |
| 2022-09-16 | $23.77 | $23.87 | $23.77 | $23.85 | $23.54 | 1,639 |
| 2022-09-15 | $23.85 | $23.98 | $23.73 | $23.93 | $23.62 | 5,510 |
| 2022-09-14 | $23.95 | $24.03 | $23.71 | $23.83 | $23.52 | 8,188 |
| 2022-09-13 | $23.90 | $24.07 | $23.73 | $23.95 | $23.64 | 11,289 |
| 2022-09-12 | $23.99 | $24.00 | $23.99 | $24.00 | $23.69 | 3,504 |
| 2022-09-09 | $23.99 | $23.99 | $23.99 | $23.99 | $23.68 | 403 |
| 2022-09-08 | $23.98 | $23.98 | $23.86 | $23.94 | $23.63 | 2,127 |
| 2022-09-07 | $23.80 | $23.98 | $23.80 | $23.85 | $23.54 | 1,995 |
| 2022-09-06 | $23.98 | $23.98 | $23.75 | $23.75 | $23.44 | 3,546 |
| 2022-09-02 | $23.95 | $24.00 | $23.85 | $24.00 | $23.69 | 2,314 |
| 2022-09-01 | $23.90 | $23.90 | $23.85 | $23.85 | $23.54 | 1,257 |
| 2022-08-31 | $24.00 | $24.00 | $23.92 | $23.92 | $23.61 | 1,243 |
| 2022-08-30 | $24.04 | $24.04 | $23.92 | $23.92 | $23.61 | 1,829 |
| 2022-08-29 | $24.05 | $24.05 | $24.05 | $24.05 | $23.74 | 404 |
| 2022-08-26 | $24.04 | $24.05 | $24.00 | $24.00 | $24.00 | 2,271 |
| 2022-08-25 | $23.80 | $24.03 | $23.80 | $24.03 | $24.03 | 4,196 |
| 2022-08-24 | $23.75 | $24.00 | $23.75 | $23.90 | $23.90 | 2,443 |
| 2022-08-23 | $23.88 | $23.88 | $23.76 | $23.76 | $23.76 | 1,253 |
| 2022-08-22 | $23.83 | $23.85 | $23.76 | $23.80 | $23.80 | 3,949 |
| 2022-08-19 | $23.75 | $23.93 | $23.70 | $23.85 | $23.85 | 7,713 |
| 2022-08-18 | $23.75 | $23.96 | $23.75 | $23.75 | $23.75 | 5,016 |
| 2022-08-17 | $23.90 | $23.90 | $23.75 | $23.80 | $23.80 | 5,879 |
| 2022-08-16 | $23.92 | $23.98 | $23.84 | $23.90 | $23.90 | 5,969 |
| 2022-08-15 | $23.83 | $23.94 | $23.83 | $23.92 | $23.92 | 2,936 |
| 2022-08-12 | $23.85 | $23.87 | $23.77 | $23.85 | $23.85 | 3,882 |
| 2022-08-11 | $23.77 | $23.84 | $23.76 | $23.84 | $23.84 | 2,621 |
| 2022-08-10 | $23.86 | $23.95 | $23.85 | $23.89 | $23.89 | 12,134 |
| 2022-08-09 | $23.77 | $23.80 | $23.75 | $23.80 | $23.80 | 3,989 |
| 2022-08-08 | $23.80 | $23.85 | $23.80 | $23.84 | $23.84 | 2,214 |
| 2022-08-05 | $23.80 | $23.85 | $23.72 | $23.80 | $23.80 | 27,805 |
| 2022-08-04 | $23.84 | $24.16 | $23.75 | $23.85 | $23.85 | 85,488 |
| 2022-08-03 | $23.70 | $24.06 | $23.70 | $23.83 | $23.83 | 63,197 |
| 2022-08-02 | $23.70 | $23.96 | $23.65 | $23.66 | $23.66 | 27,480 |
| 2022-08-01 | $23.83 | $23.87 | $23.74 | $23.87 | $23.87 | 11,850 |
| 2022-07-29 | $23.65 | $23.93 | $23.65 | $23.70 | $23.70 | 7,136 |
| 2022-07-28 | $23.52 | $23.74 | $23.50 | $23.74 | $23.74 | 10,984 |
| 2022-07-27 | $23.60 | $23.70 | $23.60 | $23.70 | $23.70 | 2,311 |
| 2022-07-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 270 |
| 2022-07-25 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 280 |
| 2022-07-22 | $23.64 | $23.65 | $23.58 | $23.59 | $23.59 | 10,550 |
| 2022-07-21 | $23.63 | $23.70 | $23.55 | $23.56 | $23.56 | 47,634 |
| 2022-07-20 | $23.78 | $23.80 | $23.64 | $23.72 | $23.72 | 21,999 |
| 2022-07-19 | $23.80 | $23.80 | $23.60 | $23.64 | $23.64 | 11,793 |
| 2022-07-18 | $23.80 | $23.80 | $23.66 | $23.73 | $23.73 | 12,989 |
| 2022-07-15 | $23.80 | $23.80 | $23.61 | $23.65 | $23.65 | 4,116 |
| 2022-07-14 | $23.90 | $23.90 | $23.38 | $23.80 | $23.80 | 4,006 |
| 2022-07-13 | $24.02 | $24.10 | $24.02 | $24.10 | $23.79 | 5,723 |
| 2022-07-12 | $23.91 | $24.10 | $23.91 | $24.10 | $23.79 | 2,058 |
| 2022-07-11 | $24.22 | $24.22 | $24.22 | $24.22 | $23.90 | 292 |
| 2022-07-08 | $24.30 | $24.30 | $24.22 | $24.22 | $23.90 | 1,460 |
| 2022-07-07 | $24.04 | $24.39 | $24.04 | $24.39 | $24.07 | 1,018 |
| 2022-07-06 | $24.31 | $24.31 | $23.89 | $24.21 | $23.90 | 2,792 |
| 2022-07-05 | $24.40 | $24.40 | $24.40 | $24.40 | $24.08 | 1,296 |
| 2022-07-01 | $24.50 | $24.50 | $24.50 | $24.50 | $24.18 | 582 |
| 2022-06-30 | $24.41 | $24.50 | $24.00 | $24.00 | $23.69 | 1,863 |
| 2022-06-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.18 | 1,045 |
| 2022-06-28 | $24.22 | $24.38 | $24.22 | $24.38 | $24.06 | 826 |
| 2022-06-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.18 | 555 |
| 2022-06-24 | $24.28 | $24.48 | $24.23 | $24.48 | $24.16 | 907 |
| 2022-06-23 | $24.50 | $24.50 | $24.28 | $24.28 | $23.96 | 1,940 |
| 2022-06-22 | $24.25 | $24.25 | $24.25 | $24.25 | $23.94 | 211 |
| 2022-06-21 | $24.36 | $24.50 | $24.04 | $24.25 | $23.94 | 5,571 |
| 2022-06-17 | $24.38 | $24.39 | $24.00 | $24.20 | $23.89 | 1,233 |
| 2022-06-16 | $24.37 | $24.38 | $24.05 | $24.10 | $23.79 | 1,740 |
| 2022-06-15 | $24.48 | $24.50 | $23.97 | $24.40 | $24.08 | 4,358 |
| 2022-06-14 | $24.20 | $24.20 | $23.80 | $23.80 | $23.49 | 2,931 |
| 2022-06-13 | $24.60 | $24.60 | $23.90 | $23.90 | $23.59 | 8,133 |
| 2022-06-10 | $24.69 | $24.69 | $24.36 | $24.36 | $24.04 | 2,355 |
| 2022-06-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.43 | 1,079 |
| 2022-06-08 | $24.80 | $24.80 | $24.68 | $24.70 | $24.38 | 3,186 |
| 2022-06-07 | $24.79 | $24.80 | $24.60 | $24.80 | $24.48 | 3,796 |
| 2022-06-06 | $24.80 | $24.80 | $24.60 | $24.62 | $24.30 | 1,643 |
| 2022-06-03 | $24.80 | $24.80 | $24.75 | $24.75 | $24.43 | 5,353 |
| 2022-06-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.38 | 398 |
| 2022-06-01 | $24.80 | $24.80 | $24.70 | $24.70 | $24.38 | 937 |
| 2022-05-31 | $24.70 | $24.91 | $24.70 | $24.80 | $24.48 | 24,049 |
| 2022-05-27 | $24.65 | $24.80 | $24.59 | $24.72 | $24.40 | 12,128 |
| 2022-05-26 | $24.70 | $24.75 | $24.56 | $24.74 | $24.42 | 17,152 |
| 2022-05-25 | $24.69 | $24.75 | $24.65 | $24.75 | $24.43 | 9,979 |
| 2022-05-24 | $24.75 | $24.76 | $24.16 | $24.73 | $24.41 | 10,428 |
| 2022-05-23 | $24.50 | $24.75 | $24.36 | $24.75 | $24.43 | 23,525 |
| 2022-05-20 | $24.51 | $24.55 | $24.51 | $24.55 | $24.23 | 590 |
| 2022-05-19 | $24.38 | $24.60 | $24.19 | $24.52 | $24.20 | 4,310 |
| 2022-05-18 | $24.65 | $24.68 | $24.07 | $24.39 | $24.07 | 2,521 |
| 2022-05-17 | $24.80 | $24.84 | $24.65 | $24.67 | $24.35 | 3,816 |
| 2022-05-16 | $24.77 | $24.89 | $24.71 | $24.89 | $24.57 | 5,796 |
| 2022-05-13 | $24.47 | $24.47 | $24.47 | $24.47 | $24.15 | 685 |
| 2022-05-12 | $24.42 | $24.44 | $24.27 | $24.44 | $24.12 | 1,252 |
| 2022-05-11 | $24.39 | $24.59 | $24.39 | $24.59 | $24.27 | 806 |
| 2022-05-10 | $24.06 | $24.69 | $24.06 | $24.42 | $24.10 | 1,664 |
| 2022-05-09 | $24.65 | $24.74 | $24.24 | $24.46 | $24.14 | 6,596 |
| 2022-05-06 | $24.56 | $24.84 | $24.53 | $24.79 | $24.47 | 3,539 |
| 2022-05-05 | $24.87 | $24.89 | $24.50 | $24.84 | $24.52 | 16,527 |
| 2022-05-04 | $24.83 | $24.92 | $24.54 | $24.90 | $24.58 | 6,015 |
| 2022-05-03 | $24.77 | $24.83 | $24.45 | $24.83 | $24.51 | 7,789 |
| 2022-05-02 | $24.65 | $24.83 | $24.60 | $24.75 | $24.43 | 3,738 |
| 2022-04-29 | $24.73 | $24.80 | $24.50 | $24.80 | $24.48 | 19,298 |
| 2022-04-28 | $24.67 | $24.78 | $24.45 | $24.78 | $24.46 | 6,359 |
| 2022-04-27 | $24.76 | $24.77 | $24.67 | $24.67 | $24.35 | 2,264 |
| 2022-04-26 | $24.69 | $24.70 | $24.67 | $24.67 | $24.35 | 3,134 |
| 2022-04-25 | $24.79 | $24.79 | $24.67 | $24.70 | $24.38 | 5,161 |
| 2022-04-22 | $24.82 | $24.82 | $24.68 | $24.68 | $24.36 | 16,310 |
| 2022-04-21 | $24.89 | $24.93 | $24.84 | $24.91 | $24.59 | 11,124 |
| 2022-04-20 | $24.75 | $24.90 | $24.75 | $24.81 | $24.49 | 5,429 |
| 2022-04-19 | $24.84 | $24.86 | $24.68 | $24.77 | $24.44 | 5,391 |
| 2022-04-18 | $24.89 | $24.90 | $24.84 | $24.87 | $24.55 | 2,866 |
| 2022-04-14 | $24.91 | $24.92 | $24.84 | $24.91 | $24.58 | 2,389 |
| 2022-04-13 | $24.98 | $25.00 | $24.88 | $24.90 | $24.58 | 7,814 |
| 2022-04-12 | $25.05 | $25.39 | $25.05 | $25.10 | $24.47 | 23,604 |
| 2022-04-11 | $25.08 | $25.10 | $25.02 | $25.05 | $24.41 | 7,872 |
| 2022-04-08 | $25.11 | $25.13 | $25.07 | $25.10 | $24.47 | 4,039 |
| 2022-04-07 | $25.09 | $25.18 | $25.07 | $25.10 | $24.47 | 8,753 |
| 2022-04-06 | $25.09 | $25.09 | $25.04 | $25.09 | $24.46 | 3,818 |
| 2022-04-05 | $25.12 | $25.17 | $25.09 | $25.09 | $24.46 | 16,672 |
| 2022-04-04 | $25.11 | $25.15 | $25.08 | $25.12 | $24.48 | 9,658 |
| 2022-04-01 | $25.08 | $25.13 | $25.07 | $25.10 | $24.47 | 4,805 |
| 2022-03-31 | $25.13 | $25.13 | $25.08 | $25.08 | $24.45 | 4,705 |
| 2022-03-30 | $25.16 | $25.20 | $25.08 | $25.12 | $24.49 | 33,110 |
| 2022-03-29 | $25.12 | $25.18 | $25.10 | $25.12 | $24.49 | 12,372 |
| 2022-03-28 | $25.12 | $25.20 | $25.10 | $25.10 | $24.47 | 33,071 |
| 2022-03-25 | $25.10 | $25.18 | $25.08 | $25.08 | $24.45 | 7,883 |
| 2022-03-24 | $25.12 | $25.21 | $25.07 | $25.20 | $24.57 | 36,043 |
| 2022-03-23 | $25.14 | $25.17 | $25.07 | $25.10 | $24.47 | 14,382 |
| 2022-03-22 | $25.18 | $25.20 | $25.10 | $25.20 | $24.57 | 2,698 |
| 2022-03-21 | $25.13 | $25.20 | $25.05 | $25.06 | $24.42 | 10,487 |
| 2022-03-18 | $25.13 | $25.20 | $25.09 | $25.18 | $24.55 | 58,482 |
| 2022-03-17 | $25.13 | $25.16 | $25.10 | $25.10 | $24.47 | 3,593 |
| 2022-03-16 | $25.15 | $25.22 | $25.05 | $25.05 | $24.42 | 7,141 |
| 2022-03-15 | $25.10 | $25.21 | $25.10 | $25.20 | $24.57 | 4,772 |
| 2022-03-14 | $25.10 | $25.12 | $25.07 | $25.08 | $24.45 | 7,411 |
| 2022-03-11 | $25.20 | $25.20 | $25.08 | $25.20 | $24.57 | 6,728 |
| 2022-03-10 | $25.25 | $25.25 | $25.10 | $25.16 | $24.53 | 9,140 |
| 2022-03-09 | $25.10 | $25.38 | $25.10 | $25.38 | $24.74 | 5,317 |
| 2022-03-08 | $25.05 | $25.13 | $25.05 | $25.07 | $24.44 | 2,253 |
| 2022-03-07 | $25.10 | $25.15 | $25.00 | $25.00 | $24.37 | 6,038 |
| 2022-03-04 | $25.04 | $25.04 | $25.03 | $25.03 | $24.40 | 1,343 |
| 2022-03-03 | $25.20 | $25.20 | $25.20 | $25.20 | $24.57 | 253 |
| 2022-03-02 | $25.20 | $25.20 | $25.20 | $25.20 | $24.57 | 537 |
| 2022-03-01 | $25.23 | $25.23 | $25.12 | $25.12 | $24.49 | 779 |
| 2022-02-28 | $25.26 | $25.40 | $25.05 | $25.05 | $24.42 | 6,188 |
| 2022-02-25 | $25.34 | $25.54 | $25.21 | $25.50 | $24.86 | 7,047 |
| 2022-02-24 | $25.44 | $25.47 | $25.34 | $25.34 | $24.70 | 2,341 |
| 2022-02-23 | $25.50 | $25.50 | $25.50 | $25.50 | $24.86 | 417 |
| 2022-02-22 | $25.50 | $25.55 | $25.36 | $25.50 | $24.86 | 8,644 |
| 2022-02-18 | $25.41 | $25.41 | $25.41 | $25.41 | $24.76 | 408 |
| 2022-02-17 | $25.45 | $25.47 | $25.35 | $25.40 | $24.76 | 2,126 |
| 2022-02-16 | $25.54 | $25.57 | $25.54 | $25.57 | $24.93 | 955 |
| 2022-02-15 | $25.36 | $25.36 | $25.36 | $25.36 | $24.72 | 915 |
| 2022-02-14 | $25.43 | $25.43 | $25.35 | $25.36 | $24.72 | 6,809 |
| 2022-02-11 | $25.39 | $25.39 | $25.30 | $25.30 | $24.66 | 3,115 |
| 2022-02-10 | $25.50 | $25.50 | $25.41 | $25.47 | $24.83 | 3,530 |
| 2022-02-09 | $25.22 | $25.65 | $25.22 | $25.60 | $24.95 | 1,154 |
| 2022-02-08 | $25.29 | $25.29 | $25.21 | $25.27 | $24.63 | 3,997 |
| 2022-02-07 | $25.29 | $25.41 | $25.26 | $25.26 | $24.62 | 2,906 |
| 2022-02-04 | $25.35 | $25.35 | $25.26 | $25.26 | $24.62 | 2,359 |
| 2022-02-03 | $25.40 | $25.40 | $25.34 | $25.34 | $24.70 | 7,616 |
| 2022-02-02 | $25.44 | $25.44 | $25.27 | $25.27 | $24.63 | 143,105 |
| 2022-02-01 | $25.48 | $25.48 | $25.43 | $25.43 | $24.79 | 691 |
| 2022-01-31 | $25.48 | $25.48 | $25.37 | $25.37 | $24.73 | 3,618 |
| 2022-01-28 | $25.45 | $25.46 | $25.43 | $25.44 | $24.80 | 3,524 |
| 2022-01-27 | $25.57 | $25.57 | $25.37 | $25.45 | $24.81 | 5,319 |
| 2022-01-26 | $25.73 | $25.73 | $25.46 | $25.57 | $24.93 | 4,757 |
| 2022-01-25 | $25.43 | $25.66 | $25.43 | $25.66 | $25.01 | 735 |
| 2022-01-24 | $25.46 | $25.60 | $25.43 | $25.60 | $24.96 | 2,831 |
| 2022-01-21 | $25.41 | $25.65 | $25.40 | $25.57 | $24.92 | 1,377 |
| 2022-01-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.01 | 619 |
| 2022-01-19 | $25.40 | $25.74 | $25.40 | $25.57 | $24.93 | 1,388 |
| 2022-01-18 | $25.63 | $25.73 | $25.45 | $25.60 | $24.96 | 6,153 |
| 2022-01-14 | $25.84 | $25.84 | $25.45 | $25.60 | $24.96 | 1,767 |
| 2022-01-13 | $25.85 | $25.85 | $25.67 | $25.68 | $25.03 | 1,600 |
| 2022-01-12 | $25.84 | $26.04 | $25.84 | $26.04 | $25.08 | 1,715 |
| 2022-01-11 | $25.88 | $25.88 | $25.81 | $25.81 | $24.86 | 1,744 |
| 2022-01-10 | $25.65 | $25.72 | $25.65 | $25.68 | $24.73 | 7,481 |
| 2022-01-07 | $25.82 | $25.82 | $25.67 | $25.72 | $24.77 | 1,301 |
| 2022-01-06 | $25.78 | $25.78 | $25.78 | $25.78 | $24.82 | 1,766 |
| 2022-01-05 | $25.71 | $25.72 | $25.71 | $25.72 | $24.77 | 1,746 |
| 2022-01-04 | $25.84 | $25.84 | $25.84 | $25.84 | $24.89 | 561 |
| 2022-01-03 | $25.74 | $25.93 | $25.74 | $25.84 | $24.89 | 1,395 |
| 2021-12-31 | $25.92 | $25.93 | $25.92 | $25.93 | $24.97 | 1,999 |
| 2021-12-30 | $25.93 | $25.93 | $25.93 | $25.93 | $24.97 | 1,585 |
| 2021-12-29 | $25.80 | $25.90 | $25.80 | $25.90 | $24.94 | 2,827 |
| 2021-12-28 | $25.74 | $25.85 | $25.66 | $25.79 | $24.83 | 5,448 |
| 2021-12-27 | $25.80 | $26.07 | $25.72 | $26.07 | $25.11 | 1,201 |
| 2021-12-23 | $25.95 | $25.95 | $25.70 | $25.70 | $24.75 | 1,318 |
| 2021-12-22 | $25.90 | $25.97 | $25.90 | $25.95 | $24.99 | 3,683 |
| 2021-12-21 | $25.94 | $25.94 | $25.90 | $25.90 | $24.94 | 1,701 |
| 2021-12-20 | $25.92 | $25.96 | $25.92 | $25.94 | $24.98 | 1,617 |
| 2021-12-17 | $25.92 | $25.92 | $25.92 | $25.92 | $24.96 | 601 |
| 2021-12-16 | $25.71 | $25.96 | $25.71 | $25.92 | $24.96 | 2,111 |
| 2021-12-15 | $25.71 | $25.85 | $25.71 | $25.85 | $24.90 | 2,076 |
| 2021-12-14 | $25.79 | $25.93 | $25.79 | $25.93 | $24.97 | 609 |
| 2021-12-13 | $25.89 | $25.89 | $25.89 | $25.89 | $24.93 | 634 |
| 2021-12-10 | $25.90 | $25.90 | $25.90 | $25.90 | $24.94 | 283 |
| 2021-12-09 | $25.90 | $25.90 | $25.90 | $25.90 | $24.94 | 220 |
| 2021-12-08 | $25.69 | $25.90 | $25.69 | $25.90 | $24.94 | 886 |
| 2021-12-07 | $25.77 | $25.77 | $25.74 | $25.74 | $24.79 | 2,965 |
| 2021-12-06 | $25.80 | $25.96 | $25.80 | $25.96 | $25.01 | 3,356 |
| 2021-12-03 | $25.89 | $25.89 | $25.89 | $25.89 | $24.93 | 162 |
| 2021-12-02 | $25.89 | $25.89 | $25.89 | $25.89 | $24.93 | 597 |
| 2021-12-01 | $25.85 | $25.85 | $25.66 | $25.71 | $24.76 | 9,154 |
| 2021-11-30 | $26.15 | $26.15 | $25.73 | $25.81 | $24.86 | 2,361 |
| 2021-11-29 | $25.74 | $26.10 | $25.68 | $25.96 | $25.00 | 4,457 |
| 2021-11-26 | $25.78 | $25.84 | $25.76 | $25.84 | $24.89 | 1,527 |
| 2021-11-24 | $25.78 | $25.78 | $25.72 | $25.72 | $24.77 | 658 |
| 2021-11-23 | $25.51 | $25.74 | $25.43 | $25.74 | $24.79 | 8,705 |
| 2021-11-22 | $25.73 | $25.75 | $25.65 | $25.69 | $24.74 | 2,111 |
| 2021-11-19 | $25.84 | $25.84 | $25.69 | $25.69 | $24.74 | 1,034 |
| 2021-11-18 | $25.63 | $25.70 | $25.58 | $25.70 | $24.75 | 4,752 |
| 2021-11-17 | $25.75 | $25.75 | $25.65 | $25.71 | $24.76 | 2,329 |
| 2021-11-16 | $25.92 | $25.92 | $25.60 | $25.71 | $24.76 | 5,702 |
| 2021-11-15 | $25.75 | $25.75 | $25.75 | $25.75 | $24.79 | 805 |
| 2021-11-12 | $25.61 | $25.83 | $25.61 | $25.83 | $24.87 | 2,119 |
| 2021-11-11 | $25.56 | $25.57 | $25.56 | $25.57 | $24.63 | 1,236 |
| 2021-11-10 | $25.99 | $25.99 | $25.63 | $25.75 | $24.80 | 6,064 |
| 2021-11-09 | $25.94 | $26.03 | $25.90 | $25.90 | $24.94 | 8,863 |
| 2021-11-08 | $26.00 | $26.00 | $25.94 | $25.94 | $24.98 | 1,433 |
| 2021-11-05 | $26.04 | $26.20 | $25.99 | $26.00 | $25.04 | 15,493 |
| 2021-11-04 | $26.11 | $26.25 | $26.00 | $26.11 | $25.15 | 9,952 |
| 2021-11-03 | $26.16 | $26.40 | $26.00 | $26.00 | $25.04 | 8,144 |
| 2021-11-02 | $26.40 | $26.40 | $26.40 | $26.40 | $25.43 | 2,972 |
| 2021-11-01 | $26.36 | $26.40 | $26.36 | $26.40 | $25.43 | 2,959 |
| 2021-10-29 | $26.12 | $26.15 | $26.12 | $26.15 | $25.18 | 1,837 |
| 2021-10-28 | $26.05 | $26.14 | $25.99 | $26.13 | $25.17 | 5,388 |
| 2021-10-27 | $25.83 | $26.16 | $25.80 | $25.90 | $24.94 | 9,077 |
| 2021-10-26 | $25.80 | $26.03 | $25.79 | $26.00 | $25.04 | 10,632 |
| 2021-10-25 | $26.05 | $26.05 | $25.82 | $25.85 | $24.90 | 5,735 |
| 2021-10-22 | $26.05 | $26.05 | $26.05 | $26.05 | $25.09 | 187 |
| 2021-10-21 | $25.90 | $26.05 | $25.90 | $26.05 | $25.09 | 4,768 |
| 2021-10-20 | $25.88 | $25.95 | $25.83 | $25.83 | $24.87 | 1,744 |
| 2021-10-19 | $26.00 | $26.20 | $26.00 | $26.00 | $25.04 | 7,839 |
| 2021-10-18 | $26.06 | $26.30 | $26.06 | $26.30 | $25.33 | 573 |
| 2021-10-15 | $26.26 | $26.26 | $25.95 | $26.11 | $25.15 | 3,929 |
| 2021-10-14 | $26.12 | $26.35 | $26.12 | $26.35 | $25.38 | 7,107 |
| 2021-10-13 | $26.45 | $26.56 | $26.12 | $26.39 | $25.12 | 3,823 |
| 2021-10-12 | $25.84 | $25.99 | $25.84 | $25.97 | $24.72 | 1,367 |
| 2021-10-11 | $25.82 | $25.82 | $25.75 | $25.77 | $24.52 | 1,555 |
| 2021-10-08 | $25.84 | $25.84 | $25.84 | $25.84 | $24.59 | 707 |
| 2021-10-07 | $25.83 | $25.83 | $25.83 | $25.83 | $24.58 | 156 |
| 2021-10-06 | $25.80 | $25.83 | $25.80 | $25.83 | $24.58 | 1,001 |
| 2021-10-05 | $25.89 | $25.89 | $25.85 | $25.88 | $24.63 | 2,540 |
| 2021-10-04 | $25.97 | $26.02 | $25.85 | $25.85 | $24.60 | 3,575 |
| 2021-10-01 | $26.01 | $26.01 | $26.01 | $26.01 | $24.76 | 155 |
| 2021-09-30 | $25.85 | $26.01 | $25.85 | $26.01 | $24.76 | 8,085 |
| 2021-09-29 | $26.02 | $26.03 | $26.02 | $26.03 | $24.78 | 1,182 |
| 2021-09-28 | $25.80 | $25.86 | $25.79 | $25.86 | $24.61 | 8,356 |
| 2021-09-27 | $25.90 | $25.90 | $25.65 | $25.82 | $24.58 | 7,256 |
| 2021-09-24 | $25.76 | $26.19 | $25.76 | $26.08 | $24.82 | 1,060 |
| 2021-09-23 | $26.17 | $26.20 | $26.14 | $26.20 | $24.94 | 3,086 |
| 2021-09-22 | $26.20 | $26.20 | $25.75 | $26.20 | $24.94 | 4,497 |
| 2021-09-21 | $25.98 | $25.98 | $25.63 | $25.63 | $24.39 | 982 |
| 2021-09-20 | $25.97 | $25.97 | $25.97 | $25.97 | $24.71 | 243 |
| 2021-09-17 | $26.06 | $26.06 | $25.97 | $25.97 | $24.71 | 711 |
| 2021-09-16 | $25.74 | $26.20 | $25.74 | $26.14 | $24.88 | 4,955 |
| 2021-09-15 | $25.92 | $26.10 | $25.92 | $26.07 | $24.81 | 2,095 |
| 2021-09-14 | $25.98 | $26.10 | $25.98 | $26.10 | $24.84 | 1,862 |
| 2021-09-13 | $26.09 | $26.09 | $26.09 | $26.09 | $24.83 | 339 |
| 2021-09-10 | $25.99 | $25.99 | $25.99 | $25.99 | $24.74 | 180 |
| 2021-09-09 | $25.95 | $25.99 | $25.95 | $25.99 | $24.74 | 1,190 |
| 2021-09-08 | $25.85 | $25.94 | $25.82 | $25.90 | $24.65 | 10,250 |
| 2021-09-07 | $25.85 | $25.85 | $25.85 | $25.85 | $24.60 | 477 |
| 2021-09-03 | $26.10 | $26.10 | $25.87 | $25.89 | $24.64 | 6,013 |
| 2021-09-02 | $25.97 | $26.13 | $25.97 | $26.13 | $24.87 | 7,071 |
| 2021-09-01 | $26.00 | $26.00 | $25.81 | $26.00 | $24.75 | 2,056 |
| 2021-08-31 | $25.90 | $26.00 | $25.90 | $26.00 | $24.75 | 2,827 |
| 2021-08-30 | $25.93 | $25.93 | $25.93 | $25.93 | $24.68 | 800 |
| 2021-08-27 | $25.90 | $25.90 | $25.87 | $25.87 | $24.62 | 8,215 |
| 2021-08-26 | $25.99 | $25.99 | $25.99 | $25.99 | $24.74 | 119 |
| 2021-08-25 | $25.99 | $25.99 | $25.99 | $25.99 | $24.74 | 1,317 |
| 2021-08-24 | $25.85 | $26.07 | $25.85 | $26.07 | $24.81 | 7,505 |
| 2021-08-23 | $25.93 | $25.93 | $25.93 | $25.93 | $24.68 | 255 |
| 2021-08-20 | $25.80 | $26.07 | $25.80 | $26.07 | $24.81 | 21,154 |
| 2021-08-19 | $25.54 | $25.81 | $25.54 | $25.81 | $24.57 | 15,560 |
| 2021-08-18 | $25.70 | $25.70 | $25.52 | $25.65 | $24.41 | 8,798 |
| 2021-08-17 | $25.81 | $25.81 | $25.69 | $25.69 | $24.45 | 2,807 |
| 2021-08-16 | $25.93 | $25.98 | $25.87 | $25.98 | $24.73 | 17,281 |
| 2021-08-13 | $25.84 | $26.09 | $25.80 | $26.00 | $24.75 | 2,329 |
| 2021-08-12 | $25.66 | $26.10 | $25.66 | $26.09 | $24.83 | 4,532 |
| 2021-08-11 | $25.76 | $25.76 | $25.62 | $25.62 | $24.39 | 3,691 |
| 2021-08-10 | $25.76 | $25.76 | $25.75 | $25.75 | $24.51 | 3,864 |
| 2021-08-09 | $25.81 | $25.95 | $25.80 | $25.80 | $24.56 | 1,325 |
| 2021-08-06 | $25.87 | $26.06 | $25.86 | $26.06 | $24.80 | 3,233 |
| 2021-08-05 | $26.15 | $26.15 | $26.03 | $26.03 | $24.78 | 1,658 |
| 2021-08-04 | $25.99 | $26.06 | $25.99 | $26.06 | $24.80 | 1,382 |
| 2021-08-03 | $26.05 | $26.06 | $26.05 | $26.06 | $24.80 | 1,681 |
| 2021-08-02 | $26.15 | $26.15 | $26.06 | $26.06 | $24.80 | 14,410 |
| 2021-07-30 | $26.10 | $26.10 | $26.05 | $26.05 | $24.79 | 3,564 |
| 2021-07-29 | $26.00 | $26.10 | $26.00 | $26.10 | $24.84 | 2,467 |
| 2021-07-28 | $25.95 | $25.95 | $25.91 | $25.95 | $24.70 | 1,161 |
| 2021-07-27 | $25.91 | $25.95 | $25.91 | $25.95 | $24.70 | 788 |
| 2021-07-26 | $25.87 | $25.87 | $25.87 | $25.87 | $24.62 | 512 |
| 2021-07-23 | $25.83 | $25.83 | $25.83 | $25.83 | $24.58 | 212 |
| 2021-07-22 | $25.70 | $25.83 | $25.69 | $25.83 | $24.58 | 5,137 |
| 2021-07-21 | $25.69 | $25.74 | $25.60 | $25.67 | $24.43 | 2,084 |
| 2021-07-20 | $25.67 | $25.68 | $25.65 | $25.66 | $24.42 | 2,979 |
| 2021-07-19 | $25.67 | $25.67 | $25.60 | $25.62 | $24.39 | 3,588 |
| 2021-07-16 | $25.78 | $25.83 | $25.71 | $25.71 | $24.47 | 3,262 |
| 2021-07-15 | $25.76 | $25.84 | $25.67 | $25.75 | $24.51 | 11,795 |
| 2021-07-14 | $25.77 | $25.78 | $25.58 | $25.58 | $24.35 | 8,882 |
| 2021-07-13 | $25.88 | $25.90 | $25.86 | $25.86 | $24.32 | 7,261 |
| 2021-07-12 | $25.73 | $25.97 | $25.73 | $25.87 | $24.33 | 83,654 |
| 2021-07-09 | $25.73 | $25.83 | $25.73 | $25.79 | $24.25 | 3,659 |
| 2021-07-08 | $25.81 | $25.81 | $25.75 | $25.75 | $24.21 | 8,179 |
| 2021-07-07 | $25.80 | $25.93 | $25.80 | $25.82 | $24.27 | 1,905 |
| 2021-07-06 | $25.76 | $25.95 | $25.74 | $25.95 | $24.40 | 3,937 |
| 2021-07-02 | $25.78 | $25.94 | $25.77 | $25.87 | $24.33 | 2,396 |
| 2021-07-01 | $25.80 | $25.80 | $25.80 | $25.80 | $24.26 | 809 |
| 2021-06-30 | $25.82 | $25.96 | $25.77 | $25.95 | $24.40 | 18,581 |
| 2021-06-29 | $25.64 | $25.78 | $25.64 | $25.77 | $24.23 | 4,459 |
| 2021-06-28 | $25.91 | $25.91 | $25.67 | $25.77 | $24.23 | 5,115 |
| 2021-06-25 | $25.76 | $25.89 | $25.67 | $25.78 | $24.24 | 9,244 |
| 2021-06-24 | $25.78 | $25.86 | $25.72 | $25.84 | $24.30 | 23,484 |
| 2021-06-23 | $25.78 | $25.80 | $25.77 | $25.78 | $24.24 | 9,985 |
| 2021-06-22 | $25.96 | $25.98 | $25.75 | $25.78 | $24.24 | 5,834 |
| 2021-06-21 | $25.84 | $25.87 | $25.84 | $25.84 | $24.30 | 3,722 |
| 2021-06-18 | $25.83 | $25.89 | $25.83 | $25.85 | $24.31 | 1,410 |
| 2021-06-17 | $25.85 | $25.92 | $25.72 | $25.92 | $24.37 | 13,801 |
| 2021-06-16 | $25.81 | $26.00 | $25.66 | $25.87 | $24.33 | 140,351 |
| 2021-06-15 | $25.73 | $25.74 | $25.66 | $25.66 | $24.13 | 6,470 |
| 2021-06-14 | $25.86 | $26.05 | $25.77 | $26.05 | $24.50 | 1,929 |
| 2021-06-11 | $25.75 | $25.88 | $25.60 | $25.88 | $24.34 | 30,238 |
| 2021-06-10 | $25.60 | $25.85 | $25.58 | $25.85 | $24.31 | 29,260 |
| 2021-06-09 | $25.55 | $25.70 | $25.55 | $25.70 | $24.17 | 11,444 |
| 2021-06-08 | $25.60 | $25.79 | $25.52 | $25.61 | $24.08 | 20,342 |
| 2021-06-07 | $25.58 | $25.71 | $25.51 | $25.65 | $24.12 | 6,264 |
| 2021-06-04 | $25.45 | $25.66 | $25.45 | $25.65 | $24.12 | 43,580 |
| 2021-06-03 | $25.50 | $25.64 | $25.43 | $25.47 | $23.95 | 45,799 |
| 2021-06-02 | $25.62 | $25.67 | $25.49 | $25.50 | $23.98 | 35,256 |
| 2021-06-01 | $25.67 | $25.69 | $25.47 | $25.53 | $24.01 | 57,598 |
| 2021-05-28 | $25.74 | $25.75 | $25.47 | $25.60 | $24.07 | 32,277 |
| 2021-05-27 | $25.78 | $25.78 | $25.65 | $25.72 | $24.18 | 6,362 |
| 2021-05-26 | $25.72 | $25.81 | $25.70 | $25.78 | $24.24 | 31,474 |
| 2021-05-25 | $25.72 | $25.75 | $25.59 | $25.72 | $24.18 | 32,410 |
| 2021-05-24 | $25.79 | $25.99 | $25.50 | $25.79 | $24.25 | 29,896 |
| 2021-05-21 | $26.04 | $26.04 | $25.79 | $25.79 | $24.25 | 1,645 |
| 2021-05-20 | $25.78 | $25.78 | $25.78 | $25.78 | $24.24 | 224 |
| 2021-05-19 | $25.77 | $25.77 | $25.77 | $25.77 | $24.23 | 2,026 |
| 2021-05-18 | $25.85 | $25.90 | $25.85 | $25.90 | $24.35 | 1,282 |
| 2021-05-17 | $25.77 | $25.84 | $25.77 | $25.80 | $24.26 | 3,484 |
| 2021-05-14 | $25.77 | $25.89 | $25.41 | $25.89 | $24.34 | 4,497 |
| 2021-05-13 | $25.74 | $25.81 | $25.74 | $25.81 | $24.27 | 2,391 |
| 2021-05-12 | $25.75 | $25.85 | $25.75 | $25.85 | $24.31 | 12,205 |
| 2021-05-11 | $25.75 | $25.85 | $25.75 | $25.79 | $24.25 | 12,290 |
| 2021-05-10 | $25.93 | $26.02 | $25.83 | $25.93 | $24.38 | 1,945 |
| 2021-05-07 | $25.85 | $26.05 | $25.85 | $26.05 | $24.50 | 1,522 |
| 2021-05-06 | $25.85 | $25.95 | $25.75 | $25.91 | $24.36 | 7,795 |
| 2021-05-05 | $25.86 | $25.90 | $25.86 | $25.90 | $24.35 | 1,998 |
| 2021-05-04 | $25.95 | $26.01 | $25.90 | $25.95 | $24.40 | 2,948 |
| 2021-05-03 | $25.95 | $26.01 | $25.95 | $25.95 | $24.40 | 1,904 |
| 2021-04-30 | $25.89 | $26.13 | $25.85 | $26.05 | $24.50 | 68,800 |
| 2021-04-29 | $25.94 | $26.05 | $25.90 | $26.05 | $24.50 | 2,263 |
| 2021-04-28 | $25.93 | $25.93 | $25.82 | $25.92 | $24.37 | 3,726 |
| 2021-04-27 | $25.84 | $25.92 | $25.73 | $25.90 | $24.35 | 61,611 |
| 2021-04-26 | $25.75 | $25.95 | $25.73 | $25.95 | $24.40 | 6,680 |
| 2021-04-23 | $25.80 | $25.85 | $25.65 | $25.85 | $24.31 | 5,335 |
| 2021-04-22 | $25.79 | $25.95 | $25.79 | $25.95 | $24.40 | 3,370 |
| 2021-04-21 | $25.77 | $25.79 | $25.72 | $25.79 | $24.25 | 1,648 |
| 2021-04-20 | $25.80 | $25.85 | $25.75 | $25.79 | $24.25 | 6,503 |
| 2021-04-19 | $25.80 | $25.95 | $25.80 | $25.95 | $24.40 | 960 |
| 2021-04-16 | $25.75 | $25.90 | $25.75 | $25.85 | $24.31 | 2,956 |
| 2021-04-15 | $25.73 | $25.78 | $25.73 | $25.77 | $24.23 | 1,579 |
| 2021-04-14 | $25.70 | $25.80 | $25.70 | $25.78 | $24.24 | 5,361 |
| 2021-04-13 | $25.94 | $25.94 | $25.94 | $25.94 | $24.20 | 678 |
| 2021-04-12 | $25.92 | $25.94 | $25.85 | $25.94 | $24.20 | 5,879 |
| 2021-04-09 | $25.81 | $25.86 | $25.74 | $25.86 | $24.12 | 7,593 |
| 2021-04-08 | $25.73 | $25.83 | $25.73 | $25.82 | $24.09 | 2,134 |
| 2021-04-07 | $25.83 | $25.87 | $25.57 | $25.67 | $23.95 | 6,721 |
| 2021-04-06 | $25.87 | $25.87 | $25.85 | $25.85 | $24.12 | 2,257 |
| 2021-04-05 | $25.80 | $25.80 | $25.77 | $25.80 | $24.07 | 4,788 |
| 2021-04-01 | $25.75 | $25.82 | $25.71 | $25.78 | $24.05 | 2,545 |
| 2021-03-31 | $25.92 | $26.19 | $25.66 | $25.86 | $24.12 | 393,545 |
| 2021-03-30 | $26.09 | $26.15 | $26.00 | $26.00 | $24.26 | 49,680 |
| 2021-03-29 | $26.02 | $26.15 | $25.98 | $26.05 | $24.30 | 62,069 |
| 2021-03-26 | $25.80 | $26.10 | $25.80 | $26.10 | $24.35 | 75,729 |
| 2021-03-25 | $25.75 | $25.90 | $25.60 | $25.85 | $24.12 | 56,258 |
| 2021-03-24 | $25.75 | $25.80 | $25.55 | $25.80 | $24.07 | 71,008 |
| 2021-03-23 | $25.75 | $25.75 | $25.70 | $25.73 | $24.00 | 10,741 |
| 2021-03-22 | $25.70 | $25.75 | $25.70 | $25.72 | $23.99 | 8,392 |
| 2021-03-19 | $25.61 | $25.75 | $25.61 | $25.75 | $24.02 | 4,285 |
| 2021-03-18 | $25.70 | $25.74 | $25.61 | $25.65 | $23.93 | 8,723 |
| 2021-03-17 | $25.75 | $25.75 | $25.61 | $25.74 | $24.01 | 6,686 |
| 2021-03-16 | $25.70 | $25.73 | $25.70 | $25.71 | $23.99 | 3,264 |
| 2021-03-15 | $25.67 | $25.76 | $25.67 | $25.75 | $24.02 | 89,951 |
| 2021-03-12 | $25.64 | $25.70 | $25.60 | $25.69 | $23.97 | 6,176 |
| 2021-03-11 | $25.70 | $25.74 | $25.53 | $25.70 | $23.98 | 19,081 |
| 2021-03-10 | $25.69 | $25.70 | $25.57 | $25.70 | $23.98 | 21,666 |
| 2021-03-09 | $25.64 | $25.75 | $25.52 | $25.69 | $23.97 | 33,357 |
| 2021-03-08 | $25.59 | $25.65 | $25.59 | $25.65 | $23.93 | 14,309 |
| 2021-03-05 | $25.59 | $25.95 | $25.55 | $25.65 | $23.93 | 104,717 |
| 2021-03-04 | $25.24 | $25.75 | $25.24 | $25.61 | $23.89 | 96,165 |
Gladstone Investment Corporation (GAINN) News Headlines
Recent Gladstone Investment Corporation (GAINN) News
Similar Companies to Gladstone Investment Corporation (GAINN) 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 | -- | -- | -- |