Gladstone Investment Corporation (GAINZ) Exchange: NASDAQ
Data as of Aug. 21, 2025
$23.11 ($0.11) 0.48%
Gladstone Investment Corporation - Daily Information
Click for more stock information on Gladstone Investment Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $23.00 |
| Previous Close | $23.11 |
| High | $23.11 |
| Low | $22.99 |
| Adjusted Open | $23.00 |
| Previous Adjusted Close | $23.11 |
| Adjusted High | $23.11 |
| Adjusted Low | $22.99 |
About Gladstone Investment Corporation (GAINZ)
Gladstone Investment Corporation 4.875 Notes due 2028
Invest in Gladstone Investment Corporation (GAINZ)
Historical Stock Data for Gladstone Investment Corporation (GAINZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $23.00 | $23.11 | $22.99 | $23.11 | $23.11 | 4,666 |
| 2025-06-05 | $22.91 | $23.06 | $22.91 | $23.00 | $23.00 | 10,831 |
| 2025-06-04 | $22.91 | $22.99 | $22.87 | $22.97 | $22.97 | 5,319 |
| 2025-06-03 | $22.97 | $22.99 | $22.90 | $22.91 | $22.91 | 7,583 |
| 2025-06-02 | $22.82 | $22.94 | $22.82 | $22.94 | $22.94 | 6,402 |
| 2025-05-30 | $23.17 | $23.17 | $22.72 | $22.76 | $22.76 | 43,075 |
| 2025-05-29 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 529 |
| 2025-05-28 | $23.26 | $23.28 | $23.16 | $23.28 | $23.28 | 1,744 |
| 2025-05-27 | $23.13 | $23.15 | $23.13 | $23.15 | $23.15 | 3,299 |
| 2025-05-23 | $22.96 | $23.09 | $22.95 | $23.09 | $23.09 | 2,122 |
| 2025-05-22 | $23.03 | $23.05 | $23.00 | $23.05 | $23.05 | 4,949 |
| 2025-05-21 | $23.07 | $23.11 | $23.07 | $23.07 | $23.07 | 2,746 |
| 2025-05-20 | $23.09 | $23.18 | $23.08 | $23.08 | $23.08 | 2,543 |
| 2025-05-19 | $22.94 | $23.10 | $22.94 | $23.10 | $23.10 | 6,599 |
| 2025-05-16 | $22.94 | $22.94 | $22.88 | $22.94 | $22.94 | 5,096 |
| 2025-05-15 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 768 |
| 2025-05-14 | $22.79 | $22.92 | $22.79 | $22.92 | $22.92 | 341 |
| 2025-05-13 | $22.95 | $22.97 | $22.95 | $22.97 | $22.97 | 2,196 |
| 2025-05-12 | $22.89 | $22.97 | $22.77 | $22.97 | $22.97 | 865 |
| 2025-05-09 | $22.86 | $22.90 | $22.81 | $22.90 | $22.90 | 2,016 |
| 2025-05-08 | $22.86 | $22.87 | $22.86 | $22.87 | $22.87 | 1,718 |
| 2025-05-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 73 |
| 2025-05-06 | $22.92 | $22.94 | $22.85 | $22.85 | $22.85 | 4,109 |
| 2025-05-05 | $22.83 | $22.98 | $22.71 | $22.91 | $22.91 | 3,648 |
| 2025-05-02 | $22.80 | $22.81 | $22.71 | $22.81 | $22.81 | 3,348 |
| 2025-05-01 | $22.78 | $22.78 | $22.71 | $22.71 | $22.71 | 2,030 |
| 2025-04-30 | $22.74 | $22.76 | $22.72 | $22.76 | $22.76 | 3,485 |
| 2025-04-29 | $22.68 | $22.72 | $22.68 | $22.72 | $22.72 | 1,933 |
| 2025-04-28 | $22.68 | $22.70 | $22.60 | $22.69 | $22.69 | 2,104 |
| 2025-04-25 | $22.63 | $22.68 | $22.63 | $22.68 | $22.68 | 779 |
| 2025-04-24 | $22.69 | $22.75 | $22.58 | $22.65 | $22.65 | 11,826 |
| 2025-04-23 | $22.58 | $22.64 | $22.58 | $22.59 | $22.59 | 2,062 |
| 2025-04-22 | $22.43 | $22.58 | $22.36 | $22.53 | $22.53 | 7,689 |
| 2025-04-21 | $22.36 | $22.43 | $22.30 | $22.43 | $22.43 | 3,473 |
| 2025-04-17 | $22.34 | $22.44 | $22.34 | $22.44 | $22.44 | 4,932 |
| 2025-04-16 | $22.26 | $22.46 | $22.21 | $22.35 | $22.35 | 10,647 |
| 2025-04-15 | $22.40 | $22.40 | $22.25 | $22.39 | $22.39 | 16,475 |
| 2025-04-14 | $22.40 | $22.63 | $22.40 | $22.56 | $22.26 | 4,067 |
| 2025-04-11 | $22.40 | $22.59 | $22.30 | $22.38 | $22.08 | 28,444 |
| 2025-04-10 | $22.64 | $22.86 | $22.40 | $22.64 | $22.34 | 30,979 |
| 2025-04-09 | $22.63 | $22.90 | $22.50 | $22.78 | $22.47 | 24,590 |
| 2025-04-08 | $23.01 | $23.05 | $22.82 | $23.04 | $22.73 | 3,795 |
| 2025-04-07 | $22.96 | $23.00 | $22.80 | $22.80 | $22.49 | 3,237 |
| 2025-04-04 | $23.17 | $23.17 | $22.96 | $22.96 | $22.96 | 3,606 |
| 2025-04-03 | $23.28 | $23.41 | $23.27 | $23.27 | $23.27 | 1,673 |
| 2025-04-02 | $23.21 | $23.40 | $23.21 | $23.29 | $23.29 | 1,088 |
| 2025-04-01 | $23.31 | $23.40 | $23.31 | $23.40 | $23.40 | 904 |
| 2025-03-31 | $23.37 | $23.40 | $23.21 | $23.22 | $23.22 | 10,202 |
| 2025-03-28 | $23.38 | $23.38 | $23.37 | $23.37 | $23.37 | 528 |
| 2025-03-27 | $23.27 | $23.35 | $23.27 | $23.35 | $23.35 | 367 |
| 2025-03-26 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 352 |
| 2025-03-25 | $23.35 | $23.40 | $23.35 | $23.40 | $23.40 | 1,244 |
| 2025-03-24 | $23.34 | $23.36 | $23.33 | $23.33 | $23.33 | 3,020 |
| 2025-03-21 | $23.31 | $23.32 | $23.27 | $23.32 | $23.32 | 1,535 |
| 2025-03-20 | $23.10 | $23.32 | $23.10 | $23.32 | $23.32 | 1,393 |
| 2025-03-19 | $23.29 | $23.30 | $23.22 | $23.29 | $23.29 | 555 |
| 2025-03-18 | $23.13 | $23.31 | $23.13 | $23.29 | $23.29 | 3,145 |
| 2025-03-17 | $23.17 | $23.22 | $23.12 | $23.22 | $23.22 | 1,045 |
| 2025-03-14 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2,615 |
| 2025-03-13 | $23.12 | $23.22 | $23.08 | $23.18 | $23.18 | 5,546 |
| 2025-03-12 | $23.01 | $23.13 | $23.01 | $23.12 | $23.12 | 4,079 |
| 2025-03-11 | $23.13 | $23.14 | $22.95 | $23.14 | $23.14 | 6,880 |
| 2025-03-10 | $22.96 | $23.04 | $22.93 | $23.04 | $23.04 | 3,292 |
| 2025-03-07 | $23.08 | $23.21 | $22.90 | $23.05 | $23.05 | 5,462 |
| 2025-03-06 | $23.07 | $23.14 | $22.94 | $23.08 | $23.08 | 6,111 |
| 2025-03-05 | $23.06 | $23.19 | $23.06 | $23.17 | $23.17 | 2,533 |
| 2025-03-04 | $23.25 | $23.26 | $23.07 | $23.15 | $23.15 | 9,752 |
| 2025-03-03 | $23.25 | $23.30 | $23.22 | $23.22 | $23.22 | 3,619 |
| 2025-02-28 | $23.40 | $23.40 | $23.20 | $23.20 | $23.20 | 40,749 |
| 2025-02-27 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 253 |
| 2025-02-26 | $23.45 | $23.48 | $23.44 | $23.48 | $23.48 | 3,380 |
| 2025-02-25 | $23.39 | $23.45 | $23.33 | $23.45 | $23.45 | 1,602 |
| 2025-02-24 | $23.34 | $23.40 | $23.30 | $23.40 | $23.40 | 10,186 |
| 2025-02-21 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 334 |
| 2025-02-20 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 191 |
| 2025-02-19 | $23.34 | $23.34 | $23.26 | $23.34 | $23.34 | 1,499 |
| 2025-02-18 | $23.36 | $23.36 | $23.24 | $23.33 | $23.33 | 14,191 |
| 2025-02-14 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 2 |
| 2025-02-13 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 1,497 |
| 2025-02-12 | $23.27 | $23.37 | $23.26 | $23.37 | $23.37 | 1,043 |
| 2025-02-11 | $23.40 | $23.40 | $23.27 | $23.38 | $23.38 | 2,512 |
| 2025-02-10 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 3,757 |
| 2025-02-07 | $23.26 | $23.37 | $23.26 | $23.37 | $23.37 | 1,074 |
| 2025-02-06 | $23.33 | $23.37 | $23.33 | $23.37 | $23.37 | 1,065 |
| 2025-02-05 | $23.26 | $23.34 | $23.26 | $23.30 | $23.30 | 1,909 |
| 2025-02-04 | $23.37 | $23.39 | $23.27 | $23.37 | $23.37 | 1,969 |
| 2025-02-03 | $23.28 | $23.34 | $23.28 | $23.34 | $23.34 | 361 |
| 2025-01-31 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 2,773 |
| 2025-01-30 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 339 |
| 2025-01-29 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 104 |
| 2025-01-28 | $23.23 | $23.29 | $23.14 | $23.29 | $23.29 | 7,949 |
| 2025-01-27 | $23.19 | $23.34 | $23.19 | $23.30 | $23.30 | 3,536 |
| 2025-01-24 | $23.39 | $23.39 | $23.30 | $23.34 | $23.34 | 1,844 |
| 2025-01-23 | $23.21 | $23.40 | $23.20 | $23.38 | $23.38 | 6,318 |
| 2025-01-22 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 522 |
| 2025-01-21 | $23.31 | $23.39 | $23.31 | $23.39 | $23.39 | 7,851 |
| 2025-01-17 | $23.36 | $23.36 | $23.26 | $23.33 | $23.33 | 1,951 |
| 2025-01-16 | $23.05 | $23.35 | $23.05 | $23.29 | $23.29 | 9,108 |
| 2025-01-15 | $23.20 | $23.33 | $23.20 | $23.30 | $23.30 | 3,340 |
| 2025-01-14 | $23.42 | $23.42 | $23.32 | $23.42 | $23.12 | 1,993 |
| 2025-01-13 | $23.25 | $23.41 | $23.25 | $23.41 | $23.11 | 1,310 |
| 2025-01-10 | $23.30 | $23.48 | $23.14 | $23.40 | $23.10 | 49,105 |
| 2025-01-08 | $23.43 | $23.45 | $23.42 | $23.42 | $23.12 | 1,184 |
| 2025-01-07 | $23.35 | $23.45 | $23.28 | $23.45 | $23.15 | 2,297 |
| 2025-01-06 | $23.59 | $23.59 | $23.59 | $23.59 | $23.29 | 380 |
| 2025-01-03 | $23.60 | $23.60 | $23.59 | $23.60 | $23.30 | 1,049 |
| 2025-01-02 | $23.43 | $23.43 | $23.43 | $23.43 | $23.13 | 345 |
| 2024-12-31 | $23.35 | $23.65 | $23.22 | $23.65 | $23.34 | 22,877 |
| 2024-12-30 | $23.23 | $23.40 | $23.20 | $23.35 | $23.05 | 10,774 |
| 2024-12-27 | $23.40 | $23.40 | $23.20 | $23.20 | $22.90 | 8,735 |
| 2024-12-26 | $23.24 | $23.24 | $23.24 | $23.24 | $22.94 | 7 |
| 2024-12-24 | $23.42 | $23.42 | $23.24 | $23.24 | $22.94 | 678 |
| 2024-12-23 | $23.26 | $23.48 | $23.26 | $23.26 | $22.96 | 2,169 |
| 2024-12-20 | $23.35 | $23.46 | $23.35 | $23.46 | $23.16 | 2,227 |
| 2024-12-19 | $23.29 | $23.42 | $23.18 | $23.18 | $22.88 | 10,317 |
| 2024-12-18 | $23.34 | $23.42 | $23.34 | $23.42 | $23.11 | 2,430 |
| 2024-12-17 | $23.38 | $23.38 | $23.35 | $23.35 | $23.05 | 1,191 |
| 2024-12-16 | $23.32 | $23.37 | $23.32 | $23.37 | $23.07 | 703 |
| 2024-12-13 | $23.34 | $23.47 | $23.33 | $23.47 | $23.17 | 17,088 |
| 2024-12-12 | $23.39 | $23.40 | $23.30 | $23.30 | $23.00 | 3,985 |
| 2024-12-11 | $23.42 | $23.43 | $23.37 | $23.41 | $23.11 | 1,872 |
| 2024-12-10 | $23.36 | $23.49 | $23.26 | $23.49 | $23.19 | 1,943 |
| 2024-12-09 | $23.46 | $23.46 | $23.46 | $23.46 | $23.16 | 684 |
| 2024-12-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.15 | 42 |
| 2024-12-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.15 | 0 |
| 2024-12-04 | $23.45 | $23.45 | $23.45 | $23.45 | $23.15 | 252 |
| 2024-12-03 | $23.48 | $23.49 | $23.46 | $23.46 | $23.16 | 2,448 |
| 2024-12-02 | $23.34 | $23.45 | $23.34 | $23.45 | $23.15 | 1,352 |
| 2024-11-29 | $23.37 | $23.46 | $23.37 | $23.46 | $23.16 | 4,078 |
| 2024-11-27 | $23.19 | $23.19 | $23.19 | $23.19 | $22.89 | 465 |
| 2024-11-26 | $23.35 | $23.37 | $23.04 | $23.15 | $22.85 | 2,143 |
| 2024-11-25 | $23.35 | $23.36 | $23.27 | $23.27 | $22.97 | 3,241 |
| 2024-11-22 | $23.28 | $23.28 | $23.12 | $23.25 | $22.95 | 2,105 |
| 2024-11-21 | $23.25 | $23.37 | $23.25 | $23.37 | $23.07 | 412 |
| 2024-11-20 | $23.32 | $23.32 | $23.32 | $23.32 | $23.02 | 488 |
| 2024-11-19 | $23.33 | $23.35 | $22.90 | $23.20 | $22.90 | 76,537 |
| 2024-11-18 | $23.58 | $23.58 | $23.58 | $23.58 | $23.28 | 811 |
| 2024-11-15 | $23.58 | $23.58 | $23.58 | $23.58 | $23.28 | 53 |
| 2024-11-14 | $23.58 | $23.58 | $23.58 | $23.58 | $23.28 | 800 |
| 2024-11-13 | $23.35 | $23.35 | $23.31 | $23.31 | $23.01 | 1,344 |
| 2024-11-12 | $23.24 | $23.24 | $23.24 | $23.24 | $22.94 | 61 |
| 2024-11-11 | $23.30 | $23.35 | $23.02 | $23.24 | $22.94 | 1,196 |
| 2024-11-08 | $23.25 | $23.32 | $23.21 | $23.32 | $23.01 | 3,919 |
| 2024-11-07 | $23.27 | $23.30 | $23.22 | $23.22 | $22.92 | 3,125 |
| 2024-11-06 | $23.01 | $23.24 | $23.01 | $23.24 | $22.94 | 1,238 |
| 2024-11-05 | $23.29 | $23.36 | $23.14 | $23.24 | $22.94 | 1,441 |
| 2024-11-04 | $23.15 | $23.60 | $23.15 | $23.25 | $22.95 | 2,333 |
| 2024-11-01 | $23.08 | $23.23 | $22.97 | $23.23 | $22.93 | 1,315 |
| 2024-10-31 | $23.27 | $23.27 | $22.83 | $22.90 | $22.60 | 32,351 |
| 2024-10-30 | $23.55 | $23.55 | $23.30 | $23.30 | $23.00 | 802 |
| 2024-10-29 | $23.28 | $23.37 | $23.18 | $23.37 | $23.07 | 3,063 |
| 2024-10-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.39 | 30 |
| 2024-10-25 | $23.41 | $23.70 | $23.41 | $23.70 | $23.39 | 655 |
| 2024-10-24 | $23.40 | $23.40 | $23.40 | $23.40 | $23.10 | 233 |
| 2024-10-23 | $23.31 | $23.31 | $23.31 | $23.31 | $23.01 | 333 |
| 2024-10-22 | $23.70 | $23.70 | $23.66 | $23.66 | $23.35 | 1,250 |
| 2024-10-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.44 | 27 |
| 2024-10-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.44 | 105 |
| 2024-10-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.44 | 2,862 |
| 2024-10-16 | $23.79 | $23.79 | $23.68 | $23.68 | $23.37 | 6,325 |
| 2024-10-15 | $23.70 | $23.70 | $23.69 | $23.69 | $23.38 | 1,768 |
| 2024-10-14 | $23.84 | $23.84 | $23.84 | $23.84 | $23.23 | 1,318 |
| 2024-10-11 | $23.99 | $23.99 | $23.99 | $23.99 | $23.38 | 487 |
| 2024-10-10 | $23.90 | $24.02 | $23.90 | $24.02 | $23.41 | 1,038 |
| 2024-10-09 | $23.84 | $23.84 | $23.84 | $23.84 | $23.23 | 621 |
| 2024-10-08 | $24.12 | $24.14 | $23.84 | $23.84 | $23.23 | 868 |
| 2024-10-07 | $23.86 | $23.86 | $23.86 | $23.86 | $23.25 | 314 |
| 2024-10-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.38 | 185 |
| 2024-10-03 | $24.15 | $24.15 | $24.15 | $24.15 | $23.54 | 621 |
| 2024-10-02 | $24.15 | $24.15 | $23.91 | $23.91 | $23.31 | 2,576 |
| 2024-10-01 | $24.00 | $24.10 | $24.00 | $24.10 | $23.49 | 725 |
| 2024-09-30 | $23.92 | $24.15 | $23.83 | $23.83 | $23.22 | 8,657 |
| 2024-09-27 | $24.05 | $24.07 | $24.01 | $24.01 | $23.40 | 731 |
| 2024-09-26 | $23.98 | $23.98 | $23.98 | $23.98 | $23.37 | 300 |
| 2024-09-25 | $23.94 | $23.94 | $23.90 | $23.90 | $23.29 | 1,471 |
| 2024-09-24 | $23.92 | $24.02 | $23.90 | $24.00 | $23.39 | 2,645 |
| 2024-09-23 | $24.16 | $24.16 | $24.14 | $24.14 | $23.53 | 755 |
| 2024-09-20 | $23.95 | $24.08 | $23.90 | $24.08 | $23.47 | 3,973 |
| 2024-09-19 | $23.98 | $24.02 | $23.95 | $24.01 | $23.40 | 2,214 |
| 2024-09-18 | $24.00 | $24.01 | $23.90 | $23.90 | $23.29 | 1,159 |
| 2024-09-17 | $23.98 | $24.02 | $23.97 | $23.99 | $23.38 | 6,135 |
| 2024-09-16 | $23.75 | $23.88 | $23.75 | $23.88 | $23.27 | 4,884 |
| 2024-09-13 | $23.75 | $23.95 | $23.70 | $23.74 | $23.74 | 19,232 |
| 2024-09-12 | $23.63 | $23.77 | $23.61 | $23.76 | $23.76 | 3,474 |
| 2024-09-11 | $23.35 | $23.77 | $23.34 | $23.77 | $23.77 | 3,557 |
| 2024-09-10 | $23.20 | $23.31 | $23.17 | $23.31 | $23.31 | 975 |
| 2024-09-09 | $23.17 | $23.20 | $23.08 | $23.20 | $23.20 | 1,818 |
| 2024-09-06 | $23.16 | $23.16 | $23.15 | $23.16 | $23.16 | 1,218 |
| 2024-09-05 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 314 |
| 2024-09-04 | $23.12 | $23.14 | $23.00 | $23.00 | $23.00 | 1,317 |
| 2024-09-03 | $22.92 | $23.06 | $22.84 | $22.95 | $22.95 | 19,371 |
| 2024-08-30 | $22.91 | $23.05 | $22.91 | $22.92 | $22.92 | 5,023 |
| 2024-08-29 | $22.91 | $23.02 | $22.91 | $22.96 | $22.96 | 1,900 |
| 2024-08-28 | $23.10 | $23.14 | $22.95 | $23.12 | $23.12 | 4,536 |
| 2024-08-27 | $22.80 | $23.12 | $22.80 | $23.09 | $23.09 | 3,720 |
| 2024-08-26 | $22.81 | $22.97 | $22.81 | $22.97 | $22.97 | 505 |
| 2024-08-23 | $22.91 | $22.99 | $22.91 | $22.99 | $22.99 | 1,919 |
| 2024-08-22 | $22.78 | $22.80 | $22.78 | $22.80 | $22.80 | 766 |
| 2024-08-21 | $22.87 | $22.89 | $22.72 | $22.80 | $22.80 | 2,919 |
| 2024-08-20 | $22.85 | $22.89 | $22.82 | $22.89 | $22.89 | 2,642 |
| 2024-08-19 | $23.07 | $23.07 | $22.85 | $22.91 | $22.91 | 2,805 |
| 2024-08-16 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 1,080 |
| 2024-08-15 | $23.00 | $23.02 | $23.00 | $23.00 | $23.00 | 3,066 |
| 2024-08-14 | $22.85 | $23.00 | $22.85 | $22.90 | $22.90 | 3,092 |
| 2024-08-13 | $22.95 | $22.95 | $22.80 | $22.80 | $22.80 | 1,511 |
| 2024-08-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1,415 |
| 2024-08-09 | $22.95 | $22.95 | $22.80 | $22.86 | $22.86 | 6,567 |
| 2024-08-08 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 411 |
| 2024-08-07 | $23.05 | $23.05 | $23.00 | $23.01 | $23.01 | 3,240 |
| 2024-08-06 | $23.14 | $23.15 | $23.10 | $23.10 | $23.10 | 1,033 |
| 2024-08-05 | $23.08 | $23.15 | $23.04 | $23.13 | $23.13 | 6,305 |
| 2024-08-02 | $23.03 | $23.09 | $22.92 | $23.09 | $23.09 | 11,066 |
| 2024-08-01 | $22.79 | $23.08 | $22.79 | $23.05 | $23.05 | 8,776 |
| 2024-07-31 | $22.80 | $22.92 | $22.78 | $22.92 | $22.92 | 2,956 |
| 2024-07-30 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 441 |
| 2024-07-29 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 184 |
| 2024-07-26 | $22.86 | $22.88 | $22.85 | $22.85 | $22.85 | 1,969 |
| 2024-07-25 | $22.74 | $22.85 | $22.74 | $22.85 | $22.85 | 14,818 |
| 2024-07-24 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2024-07-23 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 102 |
| 2024-07-22 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 11 |
| 2024-07-19 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 94 |
| 2024-07-18 | $22.92 | $22.97 | $22.92 | $22.97 | $22.97 | 1,343 |
| 2024-07-17 | $22.76 | $22.95 | $22.76 | $22.95 | $22.95 | 2,257 |
| 2024-07-16 | $22.80 | $22.91 | $22.80 | $22.91 | $22.91 | 1,482 |
| 2024-07-15 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 540 |
| 2024-07-12 | $23.01 | $23.04 | $22.98 | $22.98 | $22.67 | 2,356 |
| 2024-07-11 | $22.98 | $23.00 | $22.97 | $23.00 | $22.70 | 897 |
| 2024-07-10 | $23.00 | $23.03 | $22.82 | $22.85 | $22.55 | 11,470 |
| 2024-07-09 | $23.02 | $23.02 | $23.02 | $23.02 | $22.71 | 14 |
| 2024-07-08 | $22.88 | $23.02 | $22.85 | $23.02 | $22.71 | 2,416 |
| 2024-07-05 | $23.00 | $23.00 | $22.97 | $22.97 | $22.67 | 602 |
| 2024-07-03 | $22.77 | $22.99 | $22.74 | $22.99 | $22.69 | 2,892 |
| 2024-07-02 | $22.66 | $22.91 | $22.66 | $22.73 | $22.43 | 6,034 |
| 2024-07-01 | $22.75 | $22.76 | $22.68 | $22.73 | $22.43 | 2,944 |
| 2024-06-28 | $22.82 | $22.91 | $22.76 | $22.76 | $22.46 | 5,583 |
| 2024-06-27 | $22.92 | $23.01 | $22.88 | $22.91 | $22.60 | 7,860 |
| 2024-06-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 576 |
| 2024-06-25 | $22.90 | $22.99 | $22.90 | $22.99 | $22.69 | 721 |
| 2024-06-24 | $22.93 | $22.93 | $22.80 | $22.92 | $22.62 | 10,023 |
| 2024-06-21 | $22.96 | $22.96 | $22.80 | $22.89 | $22.59 | 7,917 |
| 2024-06-20 | $23.00 | $23.07 | $22.98 | $22.98 | $22.68 | 2,306 |
| 2024-06-18 | $23.10 | $23.10 | $22.89 | $22.89 | $22.59 | 2,930 |
| 2024-06-17 | $22.97 | $22.98 | $22.97 | $22.98 | $22.68 | 710 |
| 2024-06-14 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 78 |
| 2024-06-13 | $23.10 | $23.10 | $23.06 | $23.06 | $23.06 | 1,045 |
| 2024-06-12 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 394 |
| 2024-06-11 | $22.83 | $23.15 | $22.83 | $23.15 | $23.15 | 1,391 |
| 2024-06-10 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 521 |
| 2024-06-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,180 |
| 2024-06-06 | $23.03 | $23.19 | $23.03 | $23.19 | $23.19 | 1,648 |
| 2024-06-05 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 1,015 |
| 2024-06-04 | $22.99 | $23.02 | $22.96 | $22.96 | $22.96 | 1,402 |
| 2024-06-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 755 |
| 2024-05-31 | $22.83 | $22.99 | $22.80 | $22.96 | $22.96 | 5,688 |
| 2024-05-30 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 5 |
| 2024-05-29 | $22.80 | $23.02 | $22.80 | $22.95 | $22.95 | 5,172 |
| 2024-05-28 | $23.01 | $23.01 | $22.93 | $22.93 | $22.93 | 1,379 |
| 2024-05-24 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 504 |
| 2024-05-23 | $22.94 | $22.94 | $22.81 | $22.81 | $22.81 | 2,954 |
| 2024-05-22 | $23.05 | $23.05 | $22.99 | $22.99 | $22.99 | 395 |
| 2024-05-21 | $23.05 | $23.05 | $22.93 | $23.05 | $23.05 | 1,080 |
| 2024-05-20 | $22.90 | $23.06 | $22.90 | $22.95 | $22.95 | 3,146 |
| 2024-05-17 | $22.90 | $23.00 | $22.90 | $23.00 | $23.00 | 301 |
| 2024-05-16 | $23.00 | $23.07 | $23.00 | $23.05 | $23.05 | 1,999 |
| 2024-05-15 | $22.91 | $23.02 | $22.91 | $23.00 | $23.00 | 3,195 |
| 2024-05-14 | $22.86 | $22.97 | $22.82 | $22.89 | $22.89 | 2,990 |
| 2024-05-13 | $22.72 | $22.86 | $22.68 | $22.82 | $22.82 | 2,659 |
| 2024-05-10 | $22.65 | $22.72 | $22.65 | $22.72 | $22.72 | 2,615 |
| 2024-05-09 | $22.64 | $22.69 | $22.63 | $22.68 | $22.68 | 3,099 |
| 2024-05-08 | $22.60 | $22.64 | $22.57 | $22.64 | $22.64 | 2,514 |
| 2024-05-07 | $22.60 | $22.72 | $22.60 | $22.72 | $22.72 | 1,925 |
| 2024-05-06 | $22.66 | $22.69 | $22.60 | $22.69 | $22.69 | 1,182 |
| 2024-05-03 | $22.66 | $22.66 | $22.54 | $22.60 | $22.60 | 5,728 |
| 2024-05-02 | $22.60 | $22.64 | $22.55 | $22.64 | $22.64 | 3,881 |
| 2024-05-01 | $22.61 | $22.68 | $22.58 | $22.65 | $22.65 | 5,057 |
| 2024-04-30 | $22.65 | $22.71 | $22.59 | $22.71 | $22.71 | 8,148 |
| 2024-04-29 | $22.55 | $22.71 | $22.55 | $22.65 | $22.65 | 3,339 |
| 2024-04-26 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 84 |
| 2024-04-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1,257 |
| 2024-04-24 | $22.65 | $22.65 | $22.52 | $22.64 | $22.64 | 4,235 |
| 2024-04-23 | $22.58 | $22.80 | $22.58 | $22.80 | $22.80 | 2,624 |
| 2024-04-22 | $22.55 | $22.60 | $22.55 | $22.60 | $22.60 | 1,199 |
| 2024-04-19 | $22.55 | $22.55 | $22.45 | $22.52 | $22.52 | 4,098 |
| 2024-04-18 | $22.56 | $22.57 | $22.45 | $22.45 | $22.45 | 2,528 |
| 2024-04-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 233 |
| 2024-04-16 | $22.49 | $22.64 | $22.47 | $22.55 | $22.55 | 2,421 |
| 2024-04-15 | $22.61 | $22.68 | $22.52 | $22.52 | $22.52 | 4,054 |
| 2024-04-12 | $22.65 | $22.74 | $22.65 | $22.74 | $22.74 | 1,769 |
| 2024-04-11 | $22.91 | $22.91 | $22.86 | $22.86 | $22.56 | 1,388 |
| 2024-04-10 | $22.84 | $22.84 | $22.84 | $22.84 | $22.54 | 1,326 |
| 2024-04-09 | $23.03 | $23.03 | $23.03 | $23.03 | $22.73 | 166 |
| 2024-04-08 | $23.04 | $23.04 | $23.04 | $23.04 | $22.73 | 50 |
| 2024-04-05 | $22.97 | $23.07 | $22.97 | $23.04 | $22.73 | 4,464 |
| 2024-04-04 | $22.96 | $22.96 | $22.96 | $22.96 | $22.66 | 494 |
| 2024-04-03 | $22.96 | $22.97 | $22.96 | $22.97 | $22.67 | 1,696 |
| 2024-04-02 | $22.88 | $22.97 | $22.88 | $22.97 | $22.67 | 904 |
| 2024-04-01 | $22.93 | $22.96 | $22.88 | $22.88 | $22.58 | 8,396 |
| 2024-03-28 | $22.93 | $22.99 | $22.93 | $22.99 | $22.69 | 3,554 |
| 2024-03-27 | $22.99 | $22.99 | $22.99 | $22.99 | $22.69 | 521 |
| 2024-03-26 | $22.93 | $22.93 | $22.93 | $22.93 | $22.63 | 332 |
| 2024-03-25 | $22.99 | $22.99 | $22.99 | $22.99 | $22.69 | 84 |
| 2024-03-22 | $23.00 | $23.00 | $22.99 | $22.99 | $22.69 | 1,826 |
| 2024-03-21 | $23.02 | $23.08 | $22.98 | $22.98 | $22.68 | 3,200 |
| 2024-03-20 | $22.95 | $22.95 | $22.79 | $22.95 | $22.65 | 10,106 |
| 2024-03-19 | $22.92 | $23.07 | $22.92 | $22.96 | $22.66 | 9,222 |
| 2024-03-18 | $22.85 | $22.94 | $22.78 | $22.91 | $22.61 | 3,596 |
| 2024-03-15 | $22.75 | $22.86 | $22.73 | $22.84 | $22.54 | 10,425 |
| 2024-03-14 | $22.77 | $22.77 | $22.75 | $22.76 | $22.46 | 11,180 |
| 2024-03-13 | $22.82 | $22.86 | $22.79 | $22.84 | $22.54 | 8,225 |
| 2024-03-12 | $22.79 | $22.84 | $22.79 | $22.84 | $22.54 | 4,805 |
| 2024-03-11 | $22.80 | $22.90 | $22.80 | $22.87 | $22.57 | 4,139 |
| 2024-03-08 | $22.78 | $22.78 | $22.77 | $22.77 | $22.47 | 1,470 |
| 2024-03-07 | $22.74 | $22.74 | $22.70 | $22.71 | $22.41 | 1,431 |
| 2024-03-06 | $22.80 | $22.80 | $22.67 | $22.75 | $22.45 | 1,743 |
| 2024-03-05 | $22.72 | $22.72 | $22.66 | $22.66 | $22.36 | 1,979 |
| 2024-03-04 | $22.58 | $22.58 | $22.56 | $22.58 | $22.28 | 870 |
| 2024-03-01 | $22.63 | $22.75 | $22.54 | $22.60 | $22.60 | 12,883 |
| 2024-02-29 | $22.61 | $22.65 | $22.56 | $22.64 | $22.64 | 9,564 |
| 2024-02-28 | $22.67 | $22.68 | $22.60 | $22.67 | $22.67 | 3,814 |
| 2024-02-27 | $22.75 | $22.94 | $22.62 | $22.72 | $22.72 | 5,699 |
| 2024-02-26 | $22.80 | $22.94 | $22.76 | $22.78 | $22.78 | 11,604 |
| 2024-02-23 | $22.88 | $22.88 | $22.75 | $22.87 | $22.87 | 9,709 |
| 2024-02-22 | $22.96 | $22.96 | $22.74 | $22.88 | $22.88 | 5,444 |
| 2024-02-21 | $22.72 | $23.10 | $22.72 | $22.90 | $22.90 | 8,379 |
| 2024-02-20 | $22.94 | $23.10 | $22.81 | $23.00 | $23.00 | 3,274 |
| 2024-02-16 | $22.79 | $23.05 | $22.79 | $22.95 | $22.95 | 4,623 |
| 2024-02-15 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 286 |
| 2024-02-14 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 123 |
| 2024-02-13 | $22.79 | $22.82 | $22.72 | $22.72 | $22.72 | 813 |
| 2024-02-12 | $22.73 | $22.84 | $22.73 | $22.83 | $22.83 | 1,426 |
| 2024-02-09 | $22.61 | $22.74 | $22.61 | $22.72 | $22.72 | 3,598 |
| 2024-02-08 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 485 |
| 2024-02-07 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 245 |
| 2024-02-06 | $22.89 | $22.90 | $22.72 | $22.72 | $22.72 | 4,640 |
| 2024-02-05 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 31 |
| 2024-02-02 | $22.89 | $22.89 | $22.59 | $22.88 | $22.88 | 3,998 |
| 2024-02-01 | $22.61 | $22.67 | $22.30 | $22.67 | $22.67 | 17,361 |
| 2024-01-31 | $23.25 | $23.84 | $22.25 | $22.25 | $22.25 | 38,340 |
| 2024-01-30 | $23.20 | $23.24 | $23.20 | $23.24 | $23.24 | 704 |
| 2024-01-29 | $23.29 | $23.57 | $23.13 | $23.13 | $23.13 | 3,387 |
| 2024-01-26 | $23.29 | $23.29 | $23.15 | $23.20 | $23.20 | 1,244 |
| 2024-01-25 | $23.24 | $23.24 | $23.17 | $23.17 | $23.17 | 10,406 |
| 2024-01-24 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,362 |
| 2024-01-23 | $23.25 | $23.25 | $23.21 | $23.21 | $23.21 | 1,548 |
| 2024-01-22 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 467 |
| 2024-01-19 | $22.94 | $22.98 | $22.90 | $22.90 | $22.90 | 433 |
| 2024-01-18 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 3,222 |
| 2024-01-17 | $23.17 | $23.40 | $23.17 | $23.40 | $23.40 | 1,488 |
| 2024-01-16 | $22.95 | $23.14 | $22.95 | $23.14 | $23.14 | 940 |
| 2024-01-12 | $22.91 | $22.99 | $22.87 | $22.99 | $22.99 | 1,199 |
| 2024-01-11 | $23.08 | $23.08 | $22.79 | $22.82 | $22.82 | 2,058 |
| 2024-01-10 | $23.19 | $23.20 | $23.17 | $23.20 | $22.89 | 3,184 |
| 2024-01-09 | $23.20 | $23.20 | $23.20 | $23.20 | $22.89 | 80 |
| 2024-01-08 | $23.25 | $23.25 | $23.20 | $23.20 | $22.89 | 899 |
| 2024-01-05 | $23.25 | $23.25 | $23.25 | $23.25 | $22.94 | 1,252 |
| 2024-01-04 | $23.12 | $23.30 | $23.12 | $23.26 | $22.95 | 2,699 |
| 2024-01-03 | $23.51 | $23.51 | $23.11 | $23.27 | $22.96 | 1,445 |
| 2024-01-02 | $23.34 | $23.40 | $23.27 | $23.40 | $23.09 | 2,455 |
| 2023-12-29 | $23.73 | $23.75 | $22.62 | $23.39 | $23.08 | 7,177 |
| 2023-12-28 | $23.53 | $23.98 | $23.53 | $23.98 | $23.66 | 4,183 |
| 2023-12-27 | $23.26 | $23.98 | $23.26 | $23.98 | $23.66 | 2,785 |
| 2023-12-26 | $23.15 | $23.20 | $23.10 | $23.20 | $23.20 | 2,593 |
| 2023-12-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 192 |
| 2023-12-21 | $23.11 | $23.25 | $23.11 | $23.25 | $23.25 | 512 |
| 2023-12-20 | $22.96 | $23.25 | $22.96 | $23.11 | $23.11 | 3,119 |
| 2023-12-19 | $23.13 | $23.13 | $22.82 | $22.82 | $22.82 | 1,341 |
| 2023-12-18 | $23.06 | $23.06 | $22.48 | $22.80 | $22.80 | 9,929 |
| 2023-12-15 | $23.50 | $23.50 | $23.42 | $23.47 | $23.47 | 4,341 |
| 2023-12-14 | $23.62 | $23.62 | $23.27 | $23.40 | $23.40 | 3,733 |
| 2023-12-13 | $23.53 | $23.61 | $23.49 | $23.49 | $23.49 | 1,469 |
| 2023-12-12 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 458 |
| 2023-12-11 | $23.95 | $23.95 | $23.33 | $23.50 | $23.50 | 13,721 |
| 2023-12-08 | $23.49 | $23.75 | $23.49 | $23.69 | $23.69 | 3,027 |
| 2023-12-07 | $23.70 | $23.89 | $23.63 | $23.63 | $23.63 | 1,131 |
| 2023-12-06 | $24.00 | $24.08 | $23.36 | $23.70 | $23.70 | 6,312 |
| 2023-12-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 2,272 |
| 2023-12-04 | $23.80 | $23.96 | $23.33 | $23.96 | $23.96 | 5,709 |
| 2023-12-01 | $24.02 | $24.33 | $23.58 | $23.71 | $23.71 | 39,187 |
| 2023-11-30 | $23.12 | $24.72 | $22.85 | $24.32 | $24.32 | 53,559 |
| 2023-11-29 | $23.25 | $23.35 | $23.00 | $23.00 | $23.00 | 3,648 |
| 2023-11-28 | $23.00 | $23.20 | $22.85 | $22.85 | $22.85 | 2,139 |
| 2023-11-27 | $23.28 | $23.28 | $22.98 | $22.98 | $22.98 | 1,367 |
| 2023-11-24 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 102 |
| 2023-11-22 | $22.37 | $23.21 | $22.37 | $22.62 | $22.62 | 3,927 |
| 2023-11-21 | $22.93 | $23.02 | $22.18 | $23.02 | $23.02 | 4,493 |
| 2023-11-20 | $22.80 | $23.41 | $22.80 | $23.41 | $23.41 | 1,234 |
| 2023-11-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 520 |
| 2023-11-16 | $22.65 | $23.00 | $22.65 | $23.00 | $23.00 | 2,981 |
| 2023-11-15 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 354 |
| 2023-11-14 | $23.16 | $23.55 | $23.03 | $23.40 | $23.40 | 6,844 |
| 2023-11-13 | $23.10 | $23.70 | $23.04 | $23.15 | $23.15 | 2,112 |
| 2023-11-10 | $23.08 | $23.92 | $22.74 | $22.74 | $22.74 | 12,195 |
| 2023-11-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 7,500 |
| 2023-11-08 | $22.61 | $23.30 | $21.92 | $23.17 | $23.17 | 1,897 |
| 2023-11-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 322 |
| 2023-11-06 | $24.23 | $24.23 | $23.30 | $23.30 | $23.30 | 818 |
| 2023-11-03 | $22.75 | $23.19 | $22.75 | $22.87 | $22.87 | 8,910 |
| 2023-11-02 | $22.87 | $22.88 | $22.80 | $22.80 | $22.80 | 1,354 |
| 2023-11-01 | $22.47 | $22.84 | $22.47 | $22.84 | $22.84 | 4,120 |
| 2023-10-31 | $21.78 | $22.58 | $21.78 | $22.58 | $22.58 | 11,640 |
| 2023-10-30 | $21.96 | $21.97 | $21.96 | $21.97 | $21.97 | 387 |
| 2023-10-27 | $21.60 | $22.07 | $21.57 | $21.74 | $21.74 | 1,865 |
| 2023-10-26 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 33 |
| 2023-10-25 | $21.74 | $21.78 | $21.74 | $21.75 | $21.75 | 936 |
| 2023-10-24 | $21.65 | $21.65 | $21.64 | $21.64 | $21.64 | 1,360 |
| 2023-10-23 | $21.52 | $21.62 | $21.52 | $21.62 | $21.62 | 1,895 |
| 2023-10-20 | $21.52 | $21.59 | $21.50 | $21.55 | $21.55 | 1,434 |
| 2023-10-19 | $21.96 | $21.96 | $21.85 | $21.85 | $21.85 | 763 |
| 2023-10-18 | $22.10 | $22.28 | $21.65 | $21.86 | $21.86 | 6,338 |
| 2023-10-17 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 505 |
| 2023-10-16 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 112 |
| 2023-10-13 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 144 |
| 2023-10-12 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 100 |
| 2023-10-11 | $22.52 | $22.52 | $22.50 | $22.51 | $22.21 | 712 |
| 2023-10-10 | $22.13 | $22.55 | $21.98 | $22.55 | $22.25 | 1,420 |
| 2023-10-09 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 2 |
| 2023-10-06 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 12 |
| 2023-10-05 | $22.25 | $22.25 | $22.25 | $22.25 | $21.95 | 361 |
| 2023-10-04 | $21.87 | $22.30 | $21.81 | $22.25 | $21.95 | 2,075 |
| 2023-10-03 | $22.57 | $22.57 | $22.57 | $22.57 | $22.27 | 1,215 |
| 2023-10-02 | $22.57 | $22.57 | $22.57 | $22.57 | $22.27 | 142 |
| 2023-09-29 | $22.23 | $22.57 | $21.76 | $22.57 | $22.27 | 21,095 |
| 2023-09-28 | $22.23 | $22.23 | $22.23 | $22.23 | $21.93 | 158 |
| 2023-09-27 | $22.23 | $22.23 | $22.23 | $22.23 | $21.93 | 2,569 |
| 2023-09-26 | $22.27 | $22.28 | $22.27 | $22.28 | $21.98 | 804 |
| 2023-09-25 | $22.14 | $22.31 | $22.14 | $22.31 | $22.01 | 960 |
| 2023-09-22 | $22.36 | $22.36 | $22.24 | $22.29 | $21.99 | 7,106 |
| 2023-09-21 | $22.41 | $22.41 | $22.41 | $22.41 | $22.11 | 2,147 |
| 2023-09-20 | $22.38 | $22.40 | $22.38 | $22.40 | $22.10 | 872 |
| 2023-09-19 | $22.44 | $22.44 | $22.21 | $22.32 | $22.02 | 2,345 |
| 2023-09-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.05 | 400 |
| 2023-09-15 | $22.18 | $22.45 | $22.18 | $22.40 | $22.10 | 1,025 |
| 2023-09-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.20 | 419 |
| 2023-09-13 | $22.39 | $22.56 | $22.20 | $22.56 | $22.26 | 2,001 |
| 2023-09-12 | $22.26 | $22.42 | $22.26 | $22.42 | $22.12 | 435 |
| 2023-09-11 | $22.42 | $22.42 | $22.42 | $22.42 | $22.12 | 217 |
| 2023-09-08 | $22.36 | $22.44 | $22.20 | $22.44 | $22.44 | 2,666 |
| 2023-09-07 | $22.34 | $22.46 | $22.33 | $22.46 | $22.46 | 2,233 |
| 2023-09-06 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 31 |
| 2023-09-05 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 14 |
| 2023-09-01 | $22.46 | $22.46 | $22.18 | $22.42 | $22.42 | 1,268 |
| 2023-08-31 | $22.35 | $22.49 | $22.35 | $22.49 | $22.49 | 11,070 |
| 2023-08-30 | $21.86 | $22.21 | $21.86 | $22.20 | $22.20 | 3,790 |
| 2023-08-29 | $21.77 | $21.86 | $21.77 | $21.86 | $21.86 | 1,419 |
| 2023-08-28 | $21.60 | $21.78 | $21.60 | $21.78 | $21.78 | 3,421 |
| 2023-08-25 | $21.62 | $21.74 | $21.62 | $21.74 | $21.74 | 914 |
| 2023-08-24 | $21.76 | $21.77 | $21.75 | $21.75 | $21.75 | 717 |
| 2023-08-23 | $21.65 | $21.74 | $21.57 | $21.68 | $21.68 | 2,270 |
| 2023-08-22 | $21.64 | $21.77 | $21.64 | $21.77 | $21.77 | 1,638 |
| 2023-08-21 | $21.65 | $21.70 | $21.60 | $21.65 | $21.65 | 3,266 |
| 2023-08-18 | $21.88 | $21.88 | $21.54 | $21.84 | $21.84 | 5,002 |
| 2023-08-17 | $21.85 | $21.93 | $21.85 | $21.93 | $21.93 | 2,147 |
| 2023-08-16 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 1,592 |
| 2023-08-15 | $21.77 | $22.07 | $21.77 | $21.99 | $21.99 | 3,152 |
| 2023-08-14 | $21.90 | $22.16 | $21.75 | $22.15 | $22.15 | 10,202 |
| 2023-08-11 | $21.80 | $21.95 | $21.68 | $21.85 | $21.85 | 8,984 |
| 2023-08-10 | $22.28 | $22.28 | $21.61 | $21.77 | $21.77 | 10,881 |
| 2023-08-09 | $21.85 | $22.00 | $21.38 | $21.88 | $21.88 | 23,817 |
| 2023-08-08 | $22.08 | $22.26 | $21.66 | $21.84 | $21.84 | 33,342 |
| 2023-08-07 | $22.47 | $22.67 | $22.03 | $22.30 | $22.30 | 29,746 |
| 2023-08-04 | $22.97 | $22.97 | $22.27 | $22.63 | $22.63 | 4,417 |
| 2023-08-03 | $22.90 | $22.99 | $22.90 | $22.99 | $22.99 | 531 |
| 2023-08-02 | $23.15 | $23.15 | $22.15 | $22.85 | $22.85 | 2,618 |
| 2023-08-01 | $23.08 | $23.24 | $22.85 | $22.85 | $22.85 | 6,098 |
| 2023-07-31 | $22.00 | $24.76 | $22.00 | $23.24 | $23.24 | 17,233 |
| 2023-07-28 | $22.21 | $22.21 | $21.95 | $22.19 | $22.19 | 3,340 |
| 2023-07-27 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 123 |
| 2023-07-26 | $22.08 | $22.54 | $21.85 | $22.51 | $22.51 | 5,328 |
| 2023-07-25 | $22.10 | $22.35 | $21.89 | $22.34 | $22.34 | 5,240 |
| 2023-07-24 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 147 |
| 2023-07-21 | $22.25 | $22.38 | $21.94 | $22.19 | $22.19 | 2,575 |
| 2023-07-20 | $22.26 | $22.56 | $22.00 | $22.05 | $22.05 | 5,584 |
| 2023-07-19 | $22.50 | $22.55 | $22.08 | $22.22 | $22.22 | 11,914 |
| 2023-07-18 | $22.20 | $22.46 | $22.20 | $22.33 | $22.33 | 1,385 |
| 2023-07-17 | $22.25 | $22.33 | $22.00 | $22.22 | $22.22 | 5,888 |
| 2023-07-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 40 |
| 2023-07-13 | $22.62 | $23.00 | $22.62 | $23.00 | $23.00 | 503 |
| 2023-07-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.11 | 89 |
| 2023-07-11 | $22.65 | $22.65 | $22.40 | $22.40 | $22.40 | 1,990 |
| 2023-07-10 | $21.93 | $22.24 | $21.81 | $22.24 | $22.24 | 1,693 |
| 2023-07-07 | $22.40 | $22.40 | $22.17 | $22.34 | $22.34 | 1,249 |
| 2023-07-06 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 107 |
| 2023-07-05 | $22.26 | $22.45 | $22.25 | $22.44 | $22.44 | 1,511 |
| 2023-07-03 | $22.31 | $22.31 | $22.26 | $22.26 | $22.26 | 1,191 |
| 2023-06-30 | $22.18 | $22.25 | $22.00 | $22.25 | $22.25 | 3,508 |
| 2023-06-29 | $21.95 | $22.21 | $21.92 | $22.21 | $22.21 | 1,713 |
| 2023-06-28 | $22.11 | $22.35 | $22.10 | $22.35 | $22.35 | 1,698 |
| 2023-06-27 | $22.21 | $22.21 | $22.19 | $22.19 | $22.19 | 245 |
| 2023-06-26 | $22.20 | $22.42 | $21.84 | $22.00 | $22.00 | 4,186 |
| 2023-06-23 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 328 |
| 2023-06-22 | $22.25 | $22.29 | $22.25 | $22.25 | $22.25 | 1,393 |
| 2023-06-21 | $22.04 | $22.13 | $22.04 | $22.13 | $22.13 | 330 |
| 2023-06-20 | $22.25 | $22.30 | $22.25 | $22.30 | $22.30 | 967 |
| 2023-06-16 | $22.38 | $22.50 | $21.93 | $22.27 | $22.27 | 2,622 |
| 2023-06-15 | $22.29 | $22.54 | $22.29 | $22.43 | $22.43 | 5,321 |
| 2023-06-14 | $22.48 | $22.48 | $22.30 | $22.30 | $22.30 | 5,746 |
| 2023-06-13 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 581 |
| 2023-06-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 138 |
| 2023-06-09 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 490 |
| 2023-06-08 | $22.15 | $22.39 | $22.15 | $22.15 | $22.15 | 2,914 |
| 2023-06-07 | $22.39 | $22.57 | $21.83 | $22.00 | $22.00 | 3,070 |
| 2023-06-06 | $22.38 | $22.67 | $22.27 | $22.39 | $22.39 | 4,522 |
| 2023-06-05 | $22.35 | $22.50 | $22.27 | $22.48 | $22.48 | 1,091 |
| 2023-06-02 | $22.99 | $22.99 | $22.15 | $22.20 | $22.20 | 15,840 |
| 2023-06-01 | $22.70 | $22.95 | $22.70 | $22.95 | $22.95 | 805 |
| 2023-05-31 | $22.55 | $23.00 | $22.46 | $23.00 | $23.00 | 12,522 |
| 2023-05-30 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 191 |
| 2023-05-26 | $22.59 | $22.59 | $22.18 | $22.38 | $22.38 | 4,233 |
| 2023-05-25 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 2 |
| 2023-05-24 | $21.82 | $22.68 | $21.82 | $22.60 | $22.60 | 13,636 |
| 2023-05-23 | $22.52 | $22.52 | $21.44 | $21.73 | $21.73 | 5,946 |
| 2023-05-22 | $22.88 | $23.00 | $22.75 | $23.00 | $23.00 | 2,932 |
| 2023-05-19 | $22.44 | $23.00 | $22.44 | $23.00 | $23.00 | 464 |
| 2023-05-18 | $22.61 | $22.65 | $22.55 | $22.55 | $22.55 | 778 |
| 2023-05-17 | $22.20 | $22.50 | $22.16 | $22.50 | $22.50 | 1,118 |
| 2023-05-16 | $21.77 | $22.46 | $21.77 | $22.46 | $22.46 | 457 |
| 2023-05-15 | $22.60 | $22.68 | $22.50 | $22.50 | $22.50 | 1,641 |
| 2023-05-12 | $21.70 | $22.62 | $21.70 | $22.00 | $22.00 | 6,905 |
| 2023-05-11 | $22.40 | $22.40 | $21.65 | $21.65 | $21.65 | 5,136 |
| 2023-05-10 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 102 |
| 2023-05-09 | $22.98 | $22.98 | $22.45 | $22.45 | $22.45 | 682 |
| 2023-05-08 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 491 |
| 2023-05-05 | $22.36 | $22.36 | $21.80 | $21.80 | $21.80 | 589 |
| 2023-05-04 | $22.33 | $22.40 | $21.75 | $22.40 | $22.40 | 1,819 |
| 2023-05-03 | $23.05 | $23.50 | $23.05 | $23.50 | $23.50 | 789 |
| 2023-05-02 | $23.05 | $23.68 | $22.28 | $23.47 | $23.47 | 1,391 |
| 2023-05-01 | $23.65 | $23.70 | $23.00 | $23.49 | $23.49 | 5,168 |
| 2023-04-28 | $22.50 | $23.77 | $22.50 | $23.77 | $23.77 | 16,987 |
| 2023-04-27 | $22.37 | $23.04 | $22.37 | $23.04 | $23.04 | 892 |
| 2023-04-26 | $22.37 | $23.06 | $22.37 | $23.03 | $23.03 | 1,658 |
| 2023-04-25 | $23.06 | $23.06 | $22.40 | $23.05 | $23.05 | 1,280 |
| 2023-04-24 | $22.42 | $23.08 | $22.42 | $23.06 | $23.06 | 2,340 |
| 2023-04-21 | $22.56 | $23.08 | $22.23 | $23.08 | $23.08 | 2,127 |
| 2023-04-20 | $22.23 | $22.98 | $22.23 | $22.95 | $22.95 | 634 |
| 2023-04-19 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 250 |
| 2023-04-18 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 47 |
| 2023-04-17 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 1,051 |
| 2023-04-14 | $23.06 | $23.06 | $22.97 | $22.97 | $22.97 | 1,438 |
| 2023-04-13 | $23.06 | $23.06 | $23.00 | $23.06 | $23.06 | 1,506 |
| 2023-04-12 | $22.99 | $23.05 | $22.99 | $23.05 | $22.75 | 1,110 |
| 2023-04-11 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 183 |
| 2023-04-10 | $23.09 | $23.09 | $23.09 | $23.09 | $22.79 | 225 |
| 2023-04-06 | $22.98 | $23.09 | $22.98 | $23.09 | $22.79 | 413 |
| 2023-04-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.06 | 406 |
| 2023-04-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 366 |
| 2023-04-03 | $23.09 | $23.09 | $22.50 | $23.09 | $22.79 | 3,571 |
| 2023-03-31 | $22.08 | $23.67 | $22.06 | $23.67 | $23.67 | 12,132 |
| 2023-03-30 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 207 |
| 2023-03-29 | $23.70 | $23.72 | $23.10 | $23.19 | $23.19 | 1,927 |
| 2023-03-28 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 25 |
| 2023-03-27 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 171 |
| 2023-03-24 | $23.21 | $23.22 | $22.95 | $22.96 | $22.96 | 2,640 |
| 2023-03-23 | $22.86 | $22.95 | $22.86 | $22.95 | $22.95 | 680 |
| 2023-03-22 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 47 |
| 2023-03-21 | $22.32 | $22.74 | $22.32 | $22.72 | $22.72 | 1,340 |
| 2023-03-20 | $22.50 | $22.50 | $22.23 | $22.50 | $22.50 | 1,472 |
| 2023-03-17 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 70 |
| 2023-03-16 | $22.89 | $22.98 | $22.89 | $22.98 | $22.98 | 1,340 |
| 2023-03-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 231 |
| 2023-03-14 | $22.50 | $23.06 | $21.82 | $23.00 | $23.00 | 2,081 |
| 2023-03-13 | $22.63 | $23.73 | $21.57 | $23.04 | $23.04 | 2,771 |
| 2023-03-10 | $23.50 | $23.50 | $22.63 | $23.10 | $23.10 | 1,989 |
| 2023-03-09 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 717 |
| 2023-03-08 | $23.10 | $24.38 | $23.10 | $24.38 | $24.38 | 2,235 |
| 2023-03-07 | $24.22 | $24.47 | $24.22 | $24.47 | $24.47 | 619 |
| 2023-03-06 | $24.37 | $24.37 | $24.33 | $24.36 | $24.36 | 2,209 |
| 2023-03-03 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 813 |
| 2023-03-02 | $24.00 | $24.42 | $24.00 | $24.42 | $24.42 | 3,137 |
| 2023-03-01 | $24.00 | $24.49 | $23.70 | $24.09 | $24.09 | 6,164 |
| 2023-02-28 | $22.55 | $23.90 | $22.55 | $23.90 | $23.90 | 8,394 |
| 2023-02-27 | $23.74 | $23.75 | $23.60 | $23.60 | $23.60 | 2,456 |
| 2023-02-24 | $23.45 | $23.45 | $23.34 | $23.45 | $23.45 | 1,596 |
| 2023-02-23 | $22.75 | $23.20 | $22.75 | $23.20 | $23.20 | 3,180 |
| 2023-02-22 | $22.65 | $23.36 | $22.61 | $23.29 | $23.29 | 3,418 |
| 2023-02-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2,537 |
| 2023-02-17 | $23.15 | $23.33 | $23.15 | $23.33 | $23.33 | 1,189 |
| 2023-02-16 | $22.99 | $23.35 | $22.50 | $23.17 | $23.17 | 2,273 |
| 2023-02-15 | $22.98 | $23.50 | $22.98 | $23.00 | $23.00 | 4,222 |
| 2023-02-14 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 46 |
| 2023-02-13 | $22.24 | $22.96 | $22.24 | $22.96 | $22.96 | 3,175 |
| 2023-02-10 | $22.19 | $22.62 | $22.10 | $22.62 | $22.62 | 5,225 |
| 2023-02-09 | $22.46 | $22.63 | $22.46 | $22.63 | $22.63 | 681 |
| 2023-02-08 | $22.25 | $22.64 | $22.25 | $22.64 | $22.64 | 2,851 |
| 2023-02-07 | $22.33 | $22.41 | $22.33 | $22.41 | $22.41 | 2,357 |
| 2023-02-06 | $22.50 | $22.94 | $22.36 | $22.73 | $22.73 | 1,238 |
| 2023-02-03 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 218 |
| 2023-02-02 | $22.08 | $22.82 | $22.08 | $22.63 | $22.63 | 2,976 |
| 2023-02-01 | $22.16 | $22.40 | $22.16 | $22.40 | $22.40 | 672 |
| 2023-01-31 | $22.09 | $22.26 | $21.89 | $21.89 | $21.89 | 10,107 |
| 2023-01-30 | $22.11 | $22.25 | $22.11 | $22.25 | $22.25 | 4,082 |
| 2023-01-27 | $22.15 | $22.46 | $22.15 | $22.28 | $22.28 | 3,624 |
| 2023-01-26 | $22.00 | $22.45 | $22.00 | $22.43 | $22.43 | 2,642 |
| 2023-01-25 | $22.27 | $22.27 | $21.81 | $22.12 | $22.12 | 3,458 |
| 2023-01-24 | $22.32 | $22.32 | $22.00 | $22.25 | $22.25 | 4,158 |
| 2023-01-23 | $22.01 | $22.22 | $22.00 | $22.10 | $22.10 | 4,114 |
| 2023-01-20 | $22.25 | $22.27 | $22.25 | $22.25 | $22.25 | 1,977 |
| 2023-01-19 | $22.00 | $22.22 | $22.00 | $22.20 | $22.20 | 834 |
| 2023-01-18 | $22.14 | $22.25 | $21.93 | $22.25 | $22.25 | 2,645 |
| 2023-01-17 | $22.25 | $22.25 | $22.15 | $22.15 | $22.15 | 1,333 |
| 2023-01-13 | $21.98 | $22.25 | $21.98 | $22.00 | $22.00 | 2,219 |
| 2023-01-12 | $22.04 | $22.04 | $21.80 | $21.98 | $21.98 | 5,039 |
| 2023-01-11 | $22.17 | $22.58 | $22.17 | $22.42 | $22.11 | 3,697 |
| 2023-01-10 | $22.29 | $22.44 | $22.19 | $22.44 | $22.13 | 1,441 |
| 2023-01-09 | $21.90 | $22.19 | $21.90 | $22.19 | $21.89 | 1,017 |
| 2023-01-06 | $22.00 | $22.00 | $21.61 | $22.00 | $21.70 | 2,648 |
| 2023-01-05 | $22.00 | $22.00 | $21.80 | $22.00 | $21.70 | 918 |
| 2023-01-04 | $21.53 | $21.98 | $21.53 | $21.98 | $21.68 | 2,366 |
| 2023-01-03 | $21.70 | $21.70 | $21.70 | $21.70 | $21.40 | 394 |
| 2022-12-30 | $21.35 | $21.80 | $21.35 | $21.80 | $21.50 | 6,291 |
| 2022-12-29 | $21.26 | $21.46 | $20.86 | $21.46 | $21.17 | 5,533 |
| 2022-12-28 | $21.09 | $21.12 | $21.00 | $21.12 | $20.83 | 1,328 |
| 2022-12-27 | $21.52 | $21.52 | $21.00 | $21.05 | $20.76 | 6,610 |
| 2022-12-23 | $21.15 | $21.15 | $21.02 | $21.02 | $20.73 | 1,453 |
| 2022-12-22 | $21.49 | $21.49 | $21.49 | $21.49 | $21.20 | 793 |
| 2022-12-21 | $21.68 | $22.17 | $21.68 | $22.17 | $21.87 | 3,325 |
| 2022-12-20 | $21.57 | $21.67 | $21.52 | $21.60 | $21.31 | 1,096 |
| 2022-12-19 | $21.65 | $21.65 | $21.63 | $21.63 | $21.33 | 310 |
| 2022-12-16 | $21.71 | $21.71 | $21.71 | $21.71 | $21.42 | 100 |
| 2022-12-15 | $21.55 | $21.71 | $21.55 | $21.71 | $21.42 | 1,742 |
| 2022-12-14 | $21.55 | $21.80 | $21.25 | $21.80 | $21.50 | 12,865 |
| 2022-12-13 | $21.86 | $21.86 | $21.53 | $21.78 | $21.48 | 6,595 |
| 2022-12-12 | $21.45 | $21.70 | $21.38 | $21.50 | $21.21 | 3,167 |
| 2022-12-09 | $22.00 | $22.00 | $22.00 | $22.00 | $21.70 | 313 |
| 2022-12-08 | $21.42 | $21.82 | $21.42 | $21.61 | $21.31 | 1,418 |
| 2022-12-07 | $21.97 | $21.97 | $21.97 | $21.97 | $21.67 | 194 |
| 2022-12-06 | $21.44 | $21.98 | $21.41 | $21.98 | $21.68 | 1,242 |
| 2022-12-05 | $21.72 | $21.95 | $21.71 | $21.95 | $21.65 | 1,849 |
| 2022-12-02 | $21.89 | $22.30 | $21.89 | $22.30 | $22.30 | 218 |
| 2022-12-01 | $22.00 | $22.32 | $21.86 | $22.05 | $22.05 | 5,707 |
| 2022-11-30 | $22.09 | $22.16 | $21.85 | $22.09 | $22.09 | 8,471 |
| 2022-11-29 | $22.97 | $22.97 | $21.64 | $21.78 | $21.78 | 10,580 |
| 2022-11-28 | $21.61 | $22.33 | $21.49 | $22.33 | $22.33 | 951 |
| 2022-11-25 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 203 |
| 2022-11-23 | $22.75 | $22.88 | $22.75 | $22.75 | $22.75 | 7,377 |
| 2022-11-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-11-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 13 |
| 2022-11-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 29 |
| 2022-11-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 2 |
| 2022-11-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 50 |
| 2022-11-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 120 |
| 2022-11-14 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 2 |
| 2022-11-11 | $22.47 | $23.43 | $22.47 | $22.75 | $22.75 | 1,471 |
| 2022-11-10 | $20.90 | $22.40 | $20.72 | $22.40 | $22.40 | 5,904 |
| 2022-11-09 | $20.50 | $20.83 | $20.40 | $20.83 | $20.83 | 2,841 |
| 2022-11-08 | $20.74 | $20.84 | $20.74 | $20.75 | $20.75 | 1,793 |
| 2022-11-07 | $20.55 | $20.86 | $20.55 | $20.86 | $20.86 | 1,402 |
| 2022-11-04 | $20.69 | $20.89 | $20.48 | $20.88 | $20.88 | 11,430 |
| 2022-11-03 | $20.80 | $21.19 | $20.51 | $21.19 | $21.19 | 2,665 |
| 2022-11-02 | $20.76 | $21.12 | $20.51 | $20.87 | $20.87 | 5,687 |
| 2022-11-01 | $21.06 | $21.06 | $20.75 | $20.75 | $20.75 | 1,911 |
| 2022-10-31 | $21.25 | $21.44 | $20.71 | $20.71 | $20.71 | 10,918 |
| 2022-10-28 | $21.25 | $21.50 | $21.25 | $21.50 | $21.50 | 1,206 |
| 2022-10-27 | $21.00 | $21.50 | $21.00 | $21.29 | $21.29 | 3,935 |
| 2022-10-26 | $21.18 | $21.50 | $20.83 | $21.18 | $21.18 | 3,604 |
| 2022-10-25 | $20.75 | $21.13 | $20.60 | $21.13 | $21.13 | 5,902 |
| 2022-10-24 | $20.99 | $20.99 | $20.67 | $20.67 | $20.67 | 3,710 |
| 2022-10-21 | $21.00 | $21.00 | $20.41 | $20.84 | $20.84 | 6,829 |
| 2022-10-20 | $21.73 | $22.06 | $21.70 | $21.70 | $21.70 | 1,254 |
| 2022-10-19 | $22.50 | $22.58 | $22.50 | $22.58 | $22.58 | 682 |
| 2022-10-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,165 |
| 2022-10-17 | $22.54 | $22.75 | $22.50 | $22.50 | $22.50 | 1,058 |
| 2022-10-14 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 280 |
| 2022-10-13 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 211 |
| 2022-10-12 | $22.10 | $22.10 | $22.10 | $22.10 | $21.81 | 103 |
| 2022-10-11 | $22.10 | $22.10 | $22.10 | $22.10 | $21.81 | 153 |
| 2022-10-10 | $22.90 | $22.90 | $22.15 | $22.34 | $22.04 | 1,372 |
| 2022-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 4 |
| 2022-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 97 |
| 2022-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.69 | 193 |
| 2022-10-04 | $23.75 | $23.75 | $22.95 | $23.00 | $22.69 | 3,544 |
| 2022-10-03 | $23.18 | $23.18 | $23.18 | $23.18 | $22.87 | 322 |
| 2022-09-30 | $22.35 | $23.18 | $22.08 | $23.18 | $22.87 | 19,117 |
| 2022-09-29 | $22.44 | $22.56 | $22.02 | $22.34 | $22.04 | 2,631 |
| 2022-09-28 | $21.86 | $21.87 | $21.85 | $21.85 | $21.56 | 1,221 |
| 2022-09-27 | $22.15 | $22.54 | $22.15 | $22.54 | $22.24 | 613 |
| 2022-09-26 | $21.90 | $22.40 | $21.90 | $22.40 | $22.10 | 1,894 |
| 2022-09-23 | $22.12 | $22.12 | $21.98 | $22.10 | $21.81 | 2,109 |
| 2022-09-22 | $22.40 | $22.40 | $22.40 | $22.40 | $22.10 | 438 |
| 2022-09-21 | $22.40 | $22.40 | $22.40 | $22.40 | $22.10 | 1,253 |
| 2022-09-20 | $22.13 | $22.15 | $22.05 | $22.05 | $21.76 | 2,036 |
| 2022-09-19 | $22.33 | $22.33 | $22.33 | $22.33 | $22.03 | 164 |
| 2022-09-16 | $22.15 | $22.22 | $22.15 | $22.22 | $21.92 | 1,248 |
| 2022-09-15 | $22.80 | $22.80 | $22.78 | $22.78 | $22.47 | 365 |
| 2022-09-14 | $22.80 | $22.80 | $22.50 | $22.50 | $22.20 | 2,229 |
| 2022-09-13 | $22.90 | $22.90 | $22.90 | $22.90 | $22.59 | 402 |
| 2022-09-12 | $23.00 | $23.08 | $22.98 | $22.98 | $22.67 | 1,402 |
| 2022-09-09 | $22.59 | $22.59 | $22.59 | $22.59 | $22.29 | 51 |
| 2022-09-08 | $22.59 | $22.59 | $22.59 | $22.59 | $22.29 | 10 |
| 2022-09-07 | $22.65 | $22.71 | $22.59 | $22.59 | $22.29 | 1,274 |
| 2022-09-06 | $23.00 | $23.00 | $22.22 | $22.44 | $22.14 | 3,588 |
| 2022-09-02 | $23.01 | $23.01 | $22.89 | $22.90 | $22.90 | 2,197 |
| 2022-09-01 | $23.00 | $23.00 | $22.75 | $22.90 | $22.90 | 3,174 |
| 2022-08-31 | $23.41 | $23.71 | $22.89 | $23.00 | $23.00 | 14,160 |
| 2022-08-30 | $23.80 | $23.80 | $23.65 | $23.65 | $23.65 | 773 |
| 2022-08-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 230 |
| 2022-08-26 | $24.00 | $25.25 | $23.80 | $23.80 | $23.80 | 2,817 |
| 2022-08-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 245 |
| 2022-08-24 | $24.26 | $24.26 | $24.15 | $24.15 | $24.15 | 2,694 |
| 2022-08-23 | $23.92 | $23.92 | $23.71 | $23.71 | $23.71 | 913 |
| 2022-08-22 | $24.31 | $24.31 | $24.27 | $24.27 | $24.27 | 444 |
| 2022-08-19 | $24.77 | $24.77 | $24.31 | $24.31 | $24.31 | 1,159 |
| 2022-08-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 457 |
| 2022-08-17 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 612 |
| 2022-08-16 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 232 |
| 2022-08-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 145 |
| 2022-08-12 | $23.54 | $23.75 | $23.54 | $23.75 | $23.75 | 1,128 |
| 2022-08-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 325 |
| 2022-08-10 | $23.50 | $23.59 | $23.50 | $23.59 | $23.59 | 930 |
| 2022-08-09 | $23.50 | $23.50 | $23.20 | $23.43 | $23.43 | 1,782 |
| 2022-08-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 633 |
| 2022-08-05 | $23.35 | $23.50 | $23.35 | $23.50 | $23.50 | 3,804 |
| 2022-08-04 | $23.41 | $23.45 | $23.41 | $23.45 | $23.45 | 1,405 |
| 2022-08-03 | $23.73 | $23.73 | $23.47 | $23.47 | $23.47 | 3,488 |
| 2022-08-02 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 217 |
| 2022-08-01 | $24.01 | $24.01 | $23.85 | $23.85 | $23.85 | 464 |
| 2022-07-29 | $24.10 | $24.15 | $23.96 | $23.96 | $23.96 | 1,683 |
| 2022-07-28 | $23.61 | $25.20 | $23.51 | $24.10 | $24.10 | 14,956 |
| 2022-07-27 | $23.50 | $23.81 | $23.50 | $23.81 | $23.81 | 1,042 |
| 2022-07-26 | $23.50 | $23.59 | $23.45 | $23.45 | $23.45 | 1,049 |
| 2022-07-25 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 338 |
| 2022-07-22 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 1 |
| 2022-07-21 | $23.60 | $23.95 | $23.60 | $23.89 | $23.89 | 1,597 |
| 2022-07-20 | $23.87 | $24.00 | $23.56 | $23.59 | $23.59 | 1,727 |
| 2022-07-19 | $23.54 | $23.88 | $23.54 | $23.88 | $23.88 | 1,800 |
| 2022-07-18 | $22.90 | $23.60 | $22.90 | $23.57 | $23.57 | 2,775 |
| 2022-07-15 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 0 |
| 2022-07-14 | $22.86 | $22.86 | $22.78 | $22.86 | $22.86 | 1,383 |
| 2022-07-13 | $23.30 | $23.30 | $23.20 | $23.25 | $22.94 | 671 |
| 2022-07-12 | $23.20 | $23.64 | $23.20 | $23.20 | $22.89 | 1,520 |
| 2022-07-11 | $23.56 | $23.56 | $23.56 | $23.56 | $23.25 | 5 |
| 2022-07-08 | $23.56 | $23.56 | $23.56 | $23.56 | $23.25 | 71 |
| 2022-07-07 | $23.49 | $23.60 | $23.49 | $23.56 | $23.25 | 725 |
| 2022-07-06 | $24.00 | $24.00 | $23.25 | $23.25 | $22.94 | 1,136 |
| 2022-07-05 | $23.35 | $23.35 | $23.20 | $23.20 | $22.89 | 333 |
| 2022-07-01 | $23.65 | $23.65 | $23.22 | $23.22 | $22.91 | 2,855 |
| 2022-06-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 936 |
| 2022-06-29 | $23.50 | $24.24 | $23.34 | $24.24 | $23.92 | 892 |
| 2022-06-28 | $23.46 | $23.48 | $23.45 | $23.47 | $23.16 | 940 |
| 2022-06-27 | $23.27 | $23.27 | $23.27 | $23.27 | $22.96 | 144 |
| 2022-06-24 | $23.48 | $23.48 | $23.14 | $23.27 | $22.96 | 1,091 |
| 2022-06-23 | $23.40 | $23.40 | $23.40 | $23.40 | $23.10 | 287 |
| 2022-06-22 | $22.80 | $23.82 | $22.80 | $23.46 | $23.15 | 1,878 |
| 2022-06-21 | $23.15 | $23.25 | $23.15 | $23.25 | $22.94 | 1,362 |
| 2022-06-17 | $23.12 | $23.12 | $23.12 | $23.12 | $22.82 | 101 |
| 2022-06-16 | $23.15 | $23.34 | $22.82 | $23.12 | $22.82 | 2,294 |
| 2022-06-15 | $23.58 | $23.58 | $23.58 | $23.58 | $23.27 | 39 |
| 2022-06-14 | $23.58 | $23.58 | $23.58 | $23.58 | $23.27 | 293 |
| 2022-06-13 | $23.26 | $24.45 | $23.12 | $23.58 | $23.27 | 6,304 |
| 2022-06-10 | $24.01 | $24.06 | $23.39 | $23.43 | $23.12 | 12,041 |
| 2022-06-09 | $23.91 | $24.02 | $23.86 | $24.01 | $23.69 | 5,378 |
| 2022-06-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.88 | 2 |
| 2022-06-07 | $24.17 | $24.20 | $24.17 | $24.20 | $23.88 | 849 |
| 2022-06-06 | $24.04 | $24.04 | $24.00 | $24.02 | $23.70 | 703 |
| 2022-06-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.63 | 400 |
| 2022-06-02 | $24.64 | $24.64 | $23.69 | $23.69 | $23.38 | 1,365 |
| 2022-06-01 | $24.66 | $24.78 | $24.66 | $24.75 | $24.42 | 1,679 |
| 2022-05-31 | $24.70 | $24.84 | $24.70 | $24.79 | $24.46 | 18,116 |
| 2022-05-27 | $24.47 | $24.79 | $24.47 | $24.79 | $24.46 | 750 |
| 2022-05-26 | $23.49 | $24.76 | $23.29 | $24.55 | $24.22 | 13,421 |
| 2022-05-25 | $23.72 | $23.74 | $23.43 | $23.73 | $23.42 | 1,084 |
| 2022-05-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 980 |
| 2022-05-23 | $23.52 | $23.52 | $23.51 | $23.51 | $23.20 | 614 |
| 2022-05-20 | $23.51 | $23.51 | $23.51 | $23.51 | $23.20 | 7 |
| 2022-05-19 | $23.51 | $23.51 | $23.51 | $23.51 | $23.20 | 228 |
| 2022-05-18 | $23.58 | $23.63 | $23.50 | $23.51 | $23.20 | 2,343 |
| 2022-05-17 | $23.29 | $23.35 | $23.29 | $23.33 | $23.02 | 1,594 |
| 2022-05-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.44 | 93 |
| 2022-05-13 | $23.25 | $23.75 | $23.25 | $23.75 | $23.44 | 3,343 |
| 2022-05-12 | $23.25 | $23.25 | $23.25 | $23.25 | $22.94 | 222 |
| 2022-05-11 | $23.50 | $23.50 | $23.25 | $23.25 | $22.94 | 740 |
| 2022-05-10 | $23.63 | $23.63 | $23.52 | $23.52 | $23.21 | 627 |
| 2022-05-09 | $23.82 | $23.82 | $23.58 | $23.58 | $23.27 | 4,503 |
| 2022-05-06 | $24.44 | $24.44 | $23.99 | $24.35 | $24.02 | 1,245 |
| 2022-05-05 | $24.80 | $24.80 | $24.11 | $24.26 | $23.94 | 2,232 |
| 2022-05-04 | $24.30 | $24.77 | $24.30 | $24.77 | $24.44 | 8,256 |
| 2022-05-03 | $24.30 | $24.30 | $24.30 | $24.30 | $23.98 | 657 |
| 2022-05-02 | $24.75 | $24.75 | $24.69 | $24.74 | $24.41 | 8,120 |
| 2022-04-29 | $24.12 | $24.85 | $23.87 | $24.85 | $24.52 | 14,148 |
| 2022-04-28 | $24.36 | $24.36 | $24.36 | $24.36 | $24.04 | 380 |
| 2022-04-27 | $24.33 | $24.36 | $24.33 | $24.36 | $24.04 | 1,226 |
| 2022-04-26 | $23.99 | $24.37 | $23.99 | $24.37 | $24.05 | 3,231 |
| 2022-04-25 | $24.05 | $24.05 | $23.87 | $23.87 | $23.56 | 6,303 |
| 2022-04-22 | $24.30 | $24.30 | $24.05 | $24.05 | $23.73 | 1,062 |
| 2022-04-21 | $24.16 | $24.16 | $24.16 | $24.16 | $23.84 | 1,830 |
| 2022-04-20 | $24.24 | $24.24 | $24.00 | $24.16 | $23.84 | 1,530 |
| 2022-04-19 | $24.55 | $24.83 | $24.20 | $24.25 | $23.93 | 4,640 |
| 2022-04-18 | $24.50 | $24.89 | $24.50 | $24.55 | $24.23 | 8,970 |
| 2022-04-14 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 4 |
| 2022-04-13 | $25.00 | $25.00 | $24.95 | $25.00 | $24.67 | 6,878 |
| 2022-04-12 | $25.09 | $25.09 | $25.09 | $25.09 | $24.46 | 5,243 |
| 2022-04-11 | $24.96 | $25.09 | $24.83 | $25.09 | $24.46 | 2,312 |
| 2022-04-08 | $24.96 | $25.00 | $24.96 | $24.96 | $24.34 | 1,678 |
| 2022-04-07 | $25.12 | $25.12 | $24.96 | $24.96 | $24.34 | 900 |
| 2022-04-06 | $24.98 | $24.98 | $24.98 | $24.98 | $24.35 | 61 |
| 2022-04-05 | $24.98 | $24.98 | $24.98 | $24.98 | $24.35 | 96 |
| 2022-04-04 | $25.04 | $25.10 | $24.98 | $24.98 | $24.35 | 905 |
| 2022-04-01 | $24.96 | $24.96 | $24.96 | $24.96 | $24.34 | 29 |
| 2022-03-31 | $25.12 | $25.12 | $24.96 | $24.96 | $24.34 | 966 |
| 2022-03-30 | $24.95 | $25.15 | $24.95 | $25.11 | $24.48 | 4,780 |
| 2022-03-29 | $25.12 | $25.15 | $25.02 | $25.10 | $24.47 | 2,587 |
| 2022-03-28 | $25.12 | $25.15 | $24.95 | $24.95 | $24.33 | 2,003 |
| 2022-03-25 | $25.00 | $25.10 | $24.97 | $25.10 | $24.47 | 2,761 |
| 2022-03-24 | $25.00 | $25.15 | $25.00 | $25.15 | $24.52 | 1,218 |
| 2022-03-23 | $25.10 | $25.19 | $25.10 | $25.10 | $24.47 | 2,565 |
| 2022-03-22 | $24.88 | $25.05 | $24.88 | $25.05 | $24.42 | 1,977 |
| 2022-03-21 | $25.10 | $25.19 | $24.90 | $24.90 | $24.28 | 2,103 |
| 2022-03-18 | $25.10 | $25.10 | $25.09 | $25.09 | $24.46 | 409 |
| 2022-03-17 | $25.11 | $25.11 | $25.11 | $25.11 | $24.48 | 650 |
| 2022-03-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.08 | 249 |
| 2022-03-15 | $24.97 | $24.97 | $24.67 | $24.67 | $24.05 | 1,205 |
| 2022-03-14 | $25.00 | $25.00 | $24.57 | $24.57 | $23.95 | 4,334 |
| 2022-03-11 | $25.00 | $25.22 | $24.88 | $24.88 | $24.26 | 7,090 |
| 2022-03-10 | $25.28 | $25.30 | $25.11 | $25.20 | $24.57 | 6,548 |
| 2022-03-09 | $24.80 | $25.38 | $24.75 | $25.30 | $24.67 | 4,524 |
| 2022-03-08 | $24.78 | $24.99 | $24.75 | $24.99 | $24.36 | 1,655 |
| 2022-03-07 | $25.00 | $25.02 | $24.75 | $24.75 | $24.13 | 9,523 |
| 2022-03-04 | $25.06 | $25.07 | $24.84 | $24.88 | $24.26 | 3,578 |
| 2022-03-03 | $25.08 | $25.08 | $25.03 | $25.03 | $24.40 | 4,116 |
| 2022-03-02 | $25.25 | $25.25 | $25.25 | $25.25 | $24.62 | 449 |
| 2022-03-01 | $25.00 | $25.23 | $25.00 | $25.23 | $24.60 | 1,341 |
| 2022-02-28 | $25.20 | $25.20 | $25.00 | $25.00 | $24.37 | 4,039 |
| 2022-02-25 | $25.04 | $25.04 | $25.04 | $25.04 | $24.41 | 1,356 |
| 2022-02-24 | $25.17 | $25.17 | $25.17 | $25.17 | $24.54 | 777 |
| 2022-02-23 | $25.24 | $25.24 | $25.21 | $25.23 | $24.60 | 1,527 |
| 2022-02-22 | $25.09 | $25.29 | $25.09 | $25.24 | $24.61 | 6,454 |
| 2022-02-18 | $25.10 | $25.21 | $25.10 | $25.21 | $24.58 | 2,650 |
| 2022-02-17 | $25.06 | $25.10 | $25.06 | $25.10 | $24.47 | 801 |
| 2022-02-16 | $25.15 | $25.40 | $25.15 | $25.35 | $24.72 | 10,062 |
| 2022-02-15 | $25.27 | $25.30 | $25.06 | $25.26 | $24.63 | 3,270 |
| 2022-02-14 | $25.04 | $25.08 | $24.94 | $25.04 | $24.41 | 8,848 |
| 2022-02-11 | $25.11 | $25.22 | $25.01 | $25.04 | $24.41 | 24,265 |
| 2022-02-10 | $25.23 | $25.42 | $24.95 | $25.19 | $24.56 | 46,592 |
| 2022-02-09 | $25.23 | $25.31 | $25.10 | $25.31 | $24.68 | 4,939 |
| 2022-02-08 | $25.14 | $25.31 | $25.05 | $25.30 | $24.66 | 2,384 |
| 2022-02-07 | $25.00 | $25.48 | $25.00 | $25.27 | $24.64 | 9,336 |
| 2022-02-04 | $25.30 | $25.30 | $25.00 | $25.01 | $24.38 | 8,614 |
| 2022-02-03 | $25.28 | $25.30 | $25.18 | $25.30 | $24.67 | 7,549 |
| 2022-02-02 | $25.40 | $25.47 | $25.20 | $25.20 | $24.57 | 59,778 |
| 2022-02-01 | $25.43 | $25.43 | $25.35 | $25.35 | $24.71 | 3,156 |
| 2022-01-31 | $25.32 | $25.35 | $25.23 | $25.23 | $24.60 | 3,606 |
| 2022-01-28 | $25.20 | $25.39 | $25.20 | $25.20 | $24.57 | 5,751 |
| 2022-01-27 | $25.30 | $25.54 | $25.25 | $25.28 | $24.65 | 9,989 |
| 2022-01-26 | $25.44 | $25.55 | $25.27 | $25.42 | $24.78 | 9,416 |
| 2022-01-25 | $25.40 | $25.40 | $25.25 | $25.25 | $24.62 | 978 |
| 2022-01-24 | $25.28 | $25.40 | $25.25 | $25.32 | $24.69 | 3,883 |
| 2022-01-21 | $25.43 | $25.48 | $25.41 | $25.41 | $24.78 | 1,849 |
| 2022-01-20 | $25.39 | $25.45 | $25.39 | $25.45 | $24.81 | 6,040 |
| 2022-01-19 | $25.51 | $25.55 | $25.30 | $25.47 | $24.83 | 9,121 |
| 2022-01-18 | $25.36 | $25.44 | $25.32 | $25.43 | $24.79 | 7,308 |
| 2022-01-14 | $25.60 | $25.60 | $25.45 | $25.45 | $24.81 | 30,887 |
| 2022-01-13 | $25.55 | $25.85 | $25.52 | $25.54 | $24.90 | 16,773 |
| 2022-01-12 | $25.86 | $25.90 | $25.86 | $25.90 | $24.95 | 1,772 |
| 2022-01-11 | $25.70 | $25.90 | $25.70 | $25.88 | $24.93 | 7,205 |
| 2022-01-10 | $25.61 | $25.67 | $25.50 | $25.67 | $24.73 | 7,269 |
| 2022-01-07 | $25.70 | $25.70 | $25.65 | $25.70 | $24.76 | 2,493 |
| 2022-01-06 | $25.85 | $25.85 | $25.69 | $25.70 | $24.76 | 8,854 |
| 2022-01-05 | $26.00 | $26.05 | $25.85 | $25.85 | $24.91 | 4,816 |
| 2022-01-04 | $26.01 | $26.01 | $26.01 | $26.01 | $25.06 | 734 |
| 2022-01-03 | $26.00 | $26.25 | $26.00 | $26.25 | $25.29 | 1,000 |
| 2021-12-31 | $26.10 | $27.44 | $26.10 | $26.27 | $25.31 | 18,653 |
| 2021-12-30 | $26.04 | $26.08 | $25.94 | $26.05 | $25.10 | 11,108 |
| 2021-12-29 | $25.93 | $26.05 | $25.91 | $26.00 | $25.05 | 9,964 |
| 2021-12-28 | $25.81 | $26.05 | $25.79 | $26.01 | $25.06 | 11,989 |
| 2021-12-27 | $25.81 | $25.81 | $25.70 | $25.70 | $24.76 | 2,255 |
| 2021-12-23 | $25.99 | $26.05 | $25.99 | $26.05 | $25.10 | 2,977 |
| 2021-12-22 | $26.00 | $26.05 | $26.00 | $26.03 | $25.07 | 1,335 |
| 2021-12-21 | $25.91 | $25.91 | $25.91 | $25.91 | $24.96 | 47 |
| 2021-12-20 | $25.89 | $25.91 | $25.89 | $25.91 | $24.96 | 1,191 |
| 2021-12-17 | $25.90 | $25.90 | $25.90 | $25.90 | $24.95 | 384 |
| 2021-12-16 | $25.86 | $26.04 | $25.84 | $25.93 | $24.98 | 5,753 |
| 2021-12-15 | $25.66 | $25.66 | $25.66 | $25.66 | $24.72 | 712 |
| 2021-12-14 | $25.55 | $25.97 | $25.39 | $25.97 | $25.02 | 2,794 |
| 2021-12-13 | $26.00 | $26.05 | $25.90 | $25.90 | $24.95 | 4,268 |
| 2021-12-10 | $26.25 | $26.25 | $26.25 | $26.25 | $25.29 | 196 |
| 2021-12-09 | $26.10 | $26.25 | $26.10 | $26.25 | $25.29 | 562 |
| 2021-12-08 | $26.15 | $26.20 | $26.14 | $26.15 | $25.19 | 11,937 |
| 2021-12-07 | $26.05 | $26.15 | $26.05 | $26.15 | $25.19 | 3,690 |
| 2021-12-06 | $25.48 | $26.06 | $25.48 | $26.01 | $25.06 | 10,663 |
| 2021-12-03 | $25.86 | $25.86 | $25.86 | $25.86 | $24.92 | 1,480 |
| 2021-12-02 | $25.78 | $25.80 | $25.76 | $25.80 | $24.86 | 2,146 |
| 2021-12-01 | $25.86 | $26.02 | $25.76 | $25.89 | $24.94 | 18,544 |
| 2021-11-30 | $26.25 | $26.27 | $25.51 | $25.61 | $24.67 | 20,678 |
| 2021-11-29 | $25.97 | $26.38 | $25.95 | $26.27 | $25.31 | 8,314 |
| 2021-11-26 | $25.95 | $26.01 | $25.95 | $26.01 | $25.06 | 202 |
| 2021-11-24 | $26.30 | $26.45 | $26.30 | $26.45 | $25.48 | 6,891 |
| 2021-11-23 | $26.20 | $26.20 | $26.20 | $26.20 | $25.24 | 310 |
| 2021-11-22 | $26.08 | $26.20 | $25.95 | $26.20 | $25.24 | 3,720 |
| 2021-11-19 | $26.29 | $26.43 | $26.29 | $26.43 | $25.46 | 5,548 |
| 2021-11-18 | $26.34 | $26.34 | $25.95 | $26.27 | $25.31 | 14,305 |
| 2021-11-17 | $26.25 | $26.25 | $26.25 | $26.25 | $25.29 | 259 |
| 2021-11-16 | $26.29 | $26.41 | $26.20 | $26.25 | $25.29 | 21,370 |
| 2021-11-15 | $26.16 | $26.17 | $26.15 | $26.16 | $25.20 | 1,390 |
| 2021-11-12 | $26.44 | $26.44 | $26.25 | $26.34 | $25.38 | 4,953 |
| 2021-11-11 | $26.19 | $26.19 | $26.19 | $26.19 | $25.23 | 651 |
| 2021-11-10 | $26.30 | $26.38 | $26.30 | $26.35 | $25.39 | 2,949 |
| 2021-11-09 | $26.35 | $26.45 | $25.96 | $26.40 | $25.44 | 9,022 |
| 2021-11-08 | $26.32 | $26.45 | $26.30 | $26.35 | $25.39 | 16,578 |
| 2021-11-05 | $26.24 | $26.45 | $26.06 | $26.06 | $25.11 | 6,739 |
| 2021-11-04 | $26.31 | $26.45 | $26.31 | $26.40 | $25.44 | 10,508 |
| 2021-11-03 | $26.28 | $26.45 | $26.11 | $26.33 | $25.37 | 13,206 |
| 2021-11-02 | $26.31 | $26.36 | $26.31 | $26.34 | $25.38 | 3,323 |
| 2021-11-01 | $26.21 | $26.21 | $26.20 | $26.20 | $25.24 | 1,723 |
| 2021-10-29 | $26.13 | $26.40 | $26.10 | $26.25 | $25.29 | 10,332 |
| 2021-10-28 | $26.35 | $26.39 | $25.95 | $26.01 | $25.06 | 27,522 |
| 2021-10-27 | $26.25 | $26.45 | $26.22 | $26.22 | $25.26 | 13,140 |
| 2021-10-26 | $25.91 | $26.35 | $25.84 | $26.10 | $25.15 | 11,467 |
| 2021-10-25 | $26.12 | $26.35 | $25.87 | $26.35 | $25.39 | 7,337 |
| 2021-10-22 | $26.19 | $26.45 | $26.18 | $26.40 | $25.44 | 21,984 |
| 2021-10-21 | $26.40 | $26.41 | $26.30 | $26.30 | $25.34 | 1,888 |
| 2021-10-20 | $26.34 | $26.45 | $25.97 | $26.43 | $25.46 | 4,760 |
| 2021-10-19 | $25.77 | $26.45 | $25.77 | $26.35 | $25.39 | 6,641 |
| 2021-10-18 | $26.48 | $26.48 | $26.40 | $26.40 | $25.44 | 5,026 |
| 2021-10-15 | $26.45 | $26.45 | $26.43 | $26.45 | $25.48 | 6,210 |
| 2021-10-14 | $26.35 | $26.49 | $26.18 | $26.49 | $25.52 | 7,740 |
| 2021-10-13 | $26.48 | $26.49 | $26.00 | $26.49 | $25.29 | 14,446 |
| 2021-10-12 | $26.35 | $26.50 | $26.35 | $26.47 | $25.27 | 11,593 |
| 2021-10-11 | $26.23 | $26.35 | $26.23 | $26.35 | $25.15 | 7,052 |
| 2021-10-08 | $26.29 | $26.29 | $26.04 | $26.20 | $25.01 | 3,457 |
| 2021-10-07 | $26.22 | $26.28 | $26.22 | $26.28 | $25.09 | 658 |
| 2021-10-06 | $26.11 | $26.30 | $26.09 | $26.29 | $25.09 | 4,710 |
| 2021-10-05 | $26.27 | $26.30 | $26.11 | $26.28 | $25.09 | 2,980 |
| 2021-10-04 | $26.30 | $26.35 | $26.09 | $26.10 | $24.91 | 23,125 |
| 2021-10-01 | $26.42 | $26.55 | $26.30 | $26.36 | $25.16 | 78,885 |
| 2021-09-30 | $25.93 | $26.86 | $25.89 | $26.77 | $25.55 | 600,716 |
| 2021-09-29 | $26.10 | $26.10 | $26.10 | $26.10 | $24.91 | 220 |
| 2021-09-28 | $26.01 | $26.10 | $26.01 | $26.10 | $24.91 | 5,943 |
| 2021-09-27 | $25.89 | $26.08 | $25.89 | $26.06 | $24.88 | 12,610 |
| 2021-09-24 | $25.69 | $25.90 | $25.69 | $25.90 | $24.72 | 9,755 |
| 2021-09-23 | $25.85 | $25.93 | $25.65 | $25.88 | $24.70 | 11,528 |
| 2021-09-22 | $25.80 | $25.95 | $25.80 | $25.94 | $24.76 | 12,825 |
| 2021-09-21 | $25.90 | $25.90 | $25.75 | $25.90 | $24.72 | 6,332 |
| 2021-09-20 | $25.85 | $25.90 | $25.85 | $25.90 | $24.72 | 4,499 |
| 2021-09-17 | $25.75 | $25.96 | $25.75 | $25.90 | $24.72 | 3,100 |
| 2021-09-16 | $25.75 | $25.87 | $25.73 | $25.87 | $24.69 | 9,816 |
| 2021-09-15 | $25.68 | $25.90 | $25.68 | $25.78 | $24.61 | 53,555 |
| 2021-09-14 | $25.70 | $25.81 | $25.70 | $25.70 | $24.53 | 3,850 |
| 2021-09-13 | $25.53 | $25.82 | $25.52 | $25.70 | $24.53 | 31,444 |
| 2021-09-10 | $25.50 | $25.55 | $25.50 | $25.55 | $24.39 | 17,950 |
| 2021-09-09 | $25.45 | $25.50 | $25.41 | $25.50 | $24.34 | 13,108 |
| 2021-09-08 | $25.47 | $25.47 | $25.43 | $25.47 | $24.31 | 8,189 |
| 2021-09-07 | $25.31 | $25.50 | $25.28 | $25.47 | $24.31 | 75,822 |
| 2021-09-03 | $25.37 | $25.39 | $25.30 | $25.34 | $24.19 | 24,322 |
| 2021-09-02 | $25.25 | $25.36 | $25.25 | $25.36 | $24.21 | 29,642 |
| 2021-09-01 | $25.18 | $25.30 | $25.15 | $25.23 | $24.08 | 52,040 |
| 2021-08-31 | $25.37 | $25.37 | $25.02 | $25.02 | $23.88 | 229,428 |
| 2021-08-30 | $25.40 | $25.40 | $25.36 | $25.37 | $24.22 | 102,829 |
| 2021-08-27 | $25.30 | $25.40 | $25.28 | $25.40 | $24.25 | 48,690 |
| 2021-08-26 | $25.23 | $25.35 | $25.22 | $25.30 | $24.15 | 84,821 |
| 2021-08-25 | $25.35 | $25.35 | $25.16 | $25.19 | $24.05 | 33,658 |
| 2021-08-24 | $25.38 | $25.40 | $25.34 | $25.37 | $24.22 | 40,257 |
| 2021-08-23 | $25.35 | $25.48 | $25.23 | $25.36 | $24.21 | 60,287 |
| 2021-08-20 | $25.14 | $25.95 | $25.10 | $25.30 | $24.15 | 146,772 |
| 2021-08-19 | $24.78 | $25.15 | $24.24 | $25.05 | $23.91 | 140,451 |
Gladstone Investment Corporation (GAINZ) News Headlines
Recent Gladstone Investment Corporation (GAINZ) News
Similar Companies to Gladstone Investment Corporation (GAINZ) 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 | -- | -- | -- |