Gabelli Dividend & Income Trust (GDV-P-K) Exchange: NYSE
Data as of Aug. 22, 2025
$18.62 ($-0.03) -0.19%
Gabelli Dividend & Income Trust - Daily Information
Click for more stock information on Gabelli Dividend & Income Trust.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $18.60 |
| Previous Close | $18.62 |
| High | $18.66 |
| Low | $18.45 |
| Adjusted Open | $18.60 |
| Previous Adjusted Close | $18.62 |
| Adjusted High | $18.66 |
| Adjusted Low | $18.45 |
About Gabelli Dividend & Income Trust (GDV-P-K)
Gabelli Dividend & Income Trust
Invest in Gabelli Dividend & Income Trust (GDV-P-K)
Historical Stock Data for Gabelli Dividend & Income Trust (GDV-P-K)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $18.60 | $18.66 | $18.45 | $18.62 | $18.62 | 4,988 |
| 2025-08-14 | $18.67 | $18.68 | $18.64 | $18.65 | $18.65 | 922 |
| 2025-08-13 | $18.72 | $18.75 | $18.66 | $18.70 | $18.70 | 4,757 |
| 2025-08-12 | $18.62 | $18.72 | $18.62 | $18.72 | $18.72 | 3,245 |
| 2025-08-11 | $18.61 | $18.67 | $18.50 | $18.63 | $18.63 | 8,779 |
| 2025-08-08 | $18.55 | $18.70 | $18.50 | $18.62 | $18.62 | 8,693 |
| 2025-08-07 | $18.45 | $18.64 | $18.45 | $18.64 | $18.64 | 10,238 |
| 2025-08-06 | $18.55 | $18.60 | $18.44 | $18.48 | $18.48 | 7,271 |
| 2025-08-05 | $18.60 | $18.60 | $18.52 | $18.53 | $18.53 | 3,685 |
| 2025-08-04 | $18.53 | $18.64 | $18.52 | $18.63 | $18.63 | 9,117 |
| 2025-08-01 | $18.59 | $18.59 | $18.48 | $18.52 | $18.52 | 6,598 |
| 2025-07-31 | $18.45 | $18.60 | $18.45 | $18.45 | $18.45 | 4,009 |
| 2025-07-30 | $18.57 | $18.62 | $18.42 | $18.53 | $18.53 | 11,011 |
| 2025-07-29 | $18.53 | $18.71 | $18.53 | $18.71 | $18.71 | 1,956 |
| 2025-07-28 | $18.71 | $18.73 | $18.53 | $18.58 | $18.58 | 3,929 |
| 2025-07-25 | $18.70 | $18.71 | $18.54 | $18.69 | $18.69 | 3,496 |
| 2025-07-24 | $18.70 | $18.70 | $18.63 | $18.63 | $18.63 | 2,176 |
| 2025-07-23 | $18.75 | $18.75 | $18.65 | $18.66 | $18.66 | 6,063 |
| 2025-07-22 | $18.68 | $18.70 | $18.65 | $18.70 | $18.70 | 6,268 |
| 2025-07-21 | $18.53 | $18.68 | $18.53 | $18.66 | $18.66 | 3,849 |
| 2025-07-18 | $18.58 | $18.61 | $18.57 | $18.59 | $18.59 | 1,157 |
| 2025-07-17 | $18.53 | $18.61 | $18.53 | $18.57 | $18.57 | 3,060 |
| 2025-07-16 | $18.51 | $18.64 | $18.51 | $18.64 | $18.64 | 10,122 |
| 2025-07-15 | $18.52 | $18.52 | $18.41 | $18.51 | $18.51 | 8,821 |
| 2025-07-14 | $18.43 | $18.53 | $18.43 | $18.51 | $18.51 | 2,904 |
| 2025-07-11 | $18.46 | $18.54 | $18.39 | $18.54 | $18.54 | 14,232 |
| 2025-07-10 | $18.44 | $18.51 | $18.42 | $18.51 | $18.51 | 4,265 |
| 2025-07-09 | $18.36 | $18.44 | $18.34 | $18.44 | $18.44 | 5,055 |
| 2025-07-08 | $18.40 | $18.40 | $18.31 | $18.31 | $18.31 | 4,365 |
| 2025-07-07 | $18.42 | $18.47 | $18.37 | $18.38 | $18.38 | 6,187 |
| 2025-07-03 | $18.35 | $18.42 | $18.35 | $18.42 | $18.42 | 1,530 |
| 2025-07-02 | $18.41 | $18.43 | $18.32 | $18.35 | $18.35 | 7,603 |
| 2025-07-01 | $18.36 | $18.42 | $18.30 | $18.38 | $18.38 | 13,012 |
| 2025-06-30 | $18.25 | $18.35 | $18.25 | $18.34 | $18.34 | 12,965 |
| 2025-06-27 | $18.10 | $18.23 | $18.07 | $18.20 | $18.20 | 8,059 |
| 2025-06-26 | $18.10 | $18.12 | $18.09 | $18.09 | $18.09 | 7,031 |
| 2025-06-25 | $18.02 | $18.06 | $18.02 | $18.06 | $18.06 | 1,768 |
| 2025-06-24 | $18.00 | $18.14 | $18.00 | $18.01 | $18.01 | 10,188 |
| 2025-06-23 | $18.03 | $18.07 | $18.03 | $18.04 | $18.04 | 1,627 |
| 2025-06-20 | $18.15 | $18.17 | $17.96 | $17.99 | $17.99 | 16,287 |
| 2025-06-18 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 248 |
| 2025-06-17 | $18.39 | $18.39 | $18.31 | $18.31 | $18.04 | 3,000 |
| 2025-06-16 | $18.41 | $18.41 | $18.28 | $18.28 | $18.01 | 4,499 |
| 2025-06-13 | $18.37 | $18.40 | $18.30 | $18.30 | $18.04 | 706 |
| 2025-06-12 | $18.41 | $18.41 | $18.30 | $18.31 | $18.04 | 3,654 |
| 2025-06-11 | $18.30 | $18.35 | $18.29 | $18.29 | $18.02 | 3,592 |
| 2025-06-10 | $18.35 | $18.35 | $18.26 | $18.26 | $18.00 | 3,278 |
| 2025-06-09 | $18.33 | $18.41 | $18.33 | $18.41 | $18.14 | 4,144 |
| 2025-06-06 | $18.29 | $18.37 | $18.24 | $18.33 | $18.07 | 10,976 |
| 2025-06-05 | $18.32 | $18.38 | $18.26 | $18.36 | $18.09 | 3,774 |
| 2025-06-04 | $18.24 | $18.32 | $18.24 | $18.31 | $18.05 | 2,803 |
| 2025-06-03 | $18.26 | $18.27 | $18.15 | $18.15 | $17.89 | 7,862 |
| 2025-06-02 | $18.20 | $18.29 | $18.18 | $18.20 | $17.94 | 12,988 |
| 2025-05-30 | $18.30 | $18.30 | $18.25 | $18.25 | $17.99 | 3,348 |
| 2025-05-29 | $18.29 | $18.35 | $18.25 | $18.33 | $18.06 | 7,918 |
| 2025-05-28 | $18.35 | $18.35 | $18.33 | $18.33 | $18.06 | 801 |
| 2025-05-27 | $18.35 | $18.37 | $18.32 | $18.35 | $18.08 | 3,842 |
| 2025-05-23 | $18.37 | $18.37 | $18.23 | $18.31 | $18.05 | 7,882 |
| 2025-05-22 | $18.21 | $18.32 | $18.21 | $18.32 | $18.05 | 4,013 |
| 2025-05-21 | $18.47 | $18.47 | $18.25 | $18.28 | $18.01 | 13,024 |
| 2025-05-20 | $18.42 | $18.44 | $18.40 | $18.44 | $18.17 | 4,179 |
| 2025-05-19 | $18.37 | $18.41 | $18.37 | $18.41 | $18.14 | 4,126 |
| 2025-05-16 | $18.40 | $18.51 | $18.38 | $18.47 | $18.20 | 5,917 |
| 2025-05-15 | $18.40 | $18.40 | $18.29 | $18.37 | $18.11 | 6,690 |
| 2025-05-14 | $18.23 | $18.37 | $18.22 | $18.33 | $18.06 | 9,632 |
| 2025-05-13 | $18.31 | $18.40 | $18.22 | $18.38 | $18.11 | 8,576 |
| 2025-05-12 | $18.44 | $18.48 | $18.29 | $18.37 | $18.10 | 12,187 |
| 2025-05-09 | $18.44 | $18.44 | $18.42 | $18.42 | $18.15 | 239 |
| 2025-05-08 | $18.39 | $18.46 | $18.29 | $18.33 | $18.06 | 4,834 |
| 2025-05-07 | $18.45 | $18.57 | $18.32 | $18.48 | $18.21 | 9,959 |
| 2025-05-06 | $18.38 | $18.46 | $18.34 | $18.45 | $18.19 | 2,630 |
| 2025-05-05 | $18.35 | $18.48 | $18.33 | $18.42 | $18.16 | 13,632 |
| 2025-05-02 | $18.30 | $18.36 | $18.30 | $18.36 | $18.09 | 1,619 |
| 2025-05-01 | $18.27 | $18.40 | $18.27 | $18.40 | $18.13 | 1,747 |
| 2025-04-30 | $18.29 | $18.39 | $18.29 | $18.39 | $18.12 | 2,656 |
| 2025-04-29 | $18.38 | $18.39 | $18.38 | $18.39 | $18.12 | 924 |
| 2025-04-28 | $18.30 | $18.39 | $18.30 | $18.39 | $18.12 | 947 |
| 2025-04-25 | $18.40 | $18.40 | $18.30 | $18.30 | $18.03 | 2,291 |
| 2025-04-24 | $18.26 | $18.36 | $18.26 | $18.34 | $18.07 | 7,561 |
| 2025-04-23 | $18.36 | $18.37 | $18.26 | $18.26 | $18.00 | 3,567 |
| 2025-04-22 | $18.20 | $18.25 | $18.20 | $18.23 | $17.97 | 8,190 |
| 2025-04-21 | $18.27 | $18.27 | $18.17 | $18.17 | $17.91 | 5,652 |
| 2025-04-17 | $18.26 | $18.31 | $18.20 | $18.27 | $18.00 | 5,443 |
| 2025-04-16 | $18.30 | $18.30 | $18.17 | $18.26 | $18.00 | 7,786 |
| 2025-04-15 | $18.26 | $18.45 | $18.26 | $18.28 | $18.01 | 13,197 |
| 2025-04-14 | $18.26 | $18.46 | $18.21 | $18.25 | $17.98 | 5,726 |
| 2025-04-11 | $18.25 | $18.38 | $18.15 | $18.17 | $17.91 | 13,319 |
| 2025-04-10 | $18.43 | $18.45 | $18.24 | $18.26 | $18.00 | 11,573 |
| 2025-04-09 | $18.30 | $18.44 | $17.97 | $18.35 | $18.08 | 20,262 |
| 2025-04-08 | $18.41 | $18.41 | $18.25 | $18.25 | $17.99 | 15,479 |
| 2025-04-07 | $18.50 | $18.59 | $18.33 | $18.35 | $18.08 | 33,611 |
| 2025-04-04 | $18.55 | $18.62 | $18.50 | $18.59 | $18.32 | 14,930 |
| 2025-04-03 | $18.45 | $18.53 | $18.43 | $18.53 | $18.26 | 7,811 |
| 2025-04-02 | $18.62 | $18.62 | $18.47 | $18.55 | $18.28 | 8,625 |
| 2025-04-01 | $18.53 | $18.58 | $18.50 | $18.58 | $18.31 | 5,580 |
| 2025-03-31 | $18.60 | $18.61 | $18.50 | $18.55 | $18.28 | 17,102 |
| 2025-03-28 | $18.53 | $18.69 | $18.50 | $18.62 | $18.35 | 7,307 |
| 2025-03-27 | $18.66 | $18.70 | $18.52 | $18.67 | $18.40 | 6,402 |
| 2025-03-26 | $18.69 | $18.90 | $18.52 | $18.63 | $18.36 | 7,303 |
| 2025-03-25 | $18.68 | $18.70 | $18.55 | $18.64 | $18.37 | 5,196 |
| 2025-03-24 | $18.70 | $18.78 | $18.64 | $18.68 | $18.41 | 6,902 |
| 2025-03-21 | $18.68 | $18.87 | $18.52 | $18.67 | $18.40 | 14,086 |
| 2025-03-20 | $18.71 | $18.73 | $18.65 | $18.73 | $18.46 | 9,262 |
| 2025-03-19 | $18.75 | $18.75 | $18.59 | $18.70 | $18.43 | 1,308 |
| 2025-03-18 | $19.00 | $19.10 | $18.88 | $18.89 | $18.36 | 3,394 |
| 2025-03-17 | $18.96 | $19.18 | $18.94 | $19.07 | $18.53 | 16,394 |
| 2025-03-14 | $18.86 | $18.89 | $18.84 | $18.88 | $18.35 | 11,043 |
| 2025-03-13 | $18.75 | $18.86 | $18.75 | $18.81 | $18.28 | 5,256 |
| 2025-03-12 | $18.80 | $18.90 | $18.75 | $18.83 | $18.29 | 14,818 |
| 2025-03-11 | $18.75 | $18.78 | $18.70 | $18.74 | $18.21 | 14,111 |
| 2025-03-10 | $18.80 | $18.89 | $18.70 | $18.76 | $18.23 | 11,209 |
| 2025-03-07 | $18.79 | $18.84 | $18.72 | $18.79 | $18.26 | 8,418 |
| 2025-03-06 | $18.82 | $18.82 | $18.70 | $18.79 | $18.26 | 17,477 |
| 2025-03-05 | $18.92 | $18.98 | $18.77 | $18.84 | $18.31 | 42,482 |
| 2025-03-04 | $18.96 | $19.15 | $18.88 | $18.92 | $18.38 | 14,720 |
| 2025-03-03 | $19.05 | $19.09 | $18.87 | $19.00 | $18.46 | 11,183 |
| 2025-02-28 | $19.04 | $19.14 | $18.90 | $19.04 | $18.50 | 3,650 |
| 2025-02-27 | $18.99 | $19.11 | $18.99 | $18.99 | $18.45 | 1,816 |
| 2025-02-26 | $19.04 | $19.10 | $18.81 | $19.04 | $18.50 | 1,608 |
| 2025-02-25 | $18.94 | $19.09 | $18.94 | $19.09 | $18.55 | 22,758 |
| 2025-02-24 | $18.81 | $18.98 | $18.81 | $18.94 | $18.40 | 18,820 |
| 2025-02-21 | $18.85 | $18.88 | $18.78 | $18.88 | $18.35 | 37,487 |
| 2025-02-20 | $18.87 | $18.87 | $18.75 | $18.77 | $18.24 | 13,826 |
| 2025-02-19 | $18.89 | $18.89 | $18.80 | $18.88 | $18.35 | 14,686 |
| 2025-02-18 | $18.94 | $18.98 | $18.81 | $18.89 | $18.36 | 10,399 |
| 2025-02-14 | $18.91 | $19.05 | $18.91 | $18.95 | $18.95 | 20,752 |
| 2025-02-13 | $18.79 | $18.94 | $18.79 | $18.88 | $18.88 | 27,459 |
| 2025-02-12 | $18.98 | $19.10 | $18.75 | $18.83 | $18.83 | 20,585 |
| 2025-02-11 | $19.22 | $19.22 | $19.05 | $19.05 | $19.05 | 2,109 |
| 2025-02-10 | $19.23 | $19.23 | $19.01 | $19.20 | $19.20 | 2,068 |
| 2025-02-07 | $19.23 | $19.23 | $19.05 | $19.15 | $19.15 | 4,058 |
| 2025-02-06 | $19.15 | $19.23 | $19.11 | $19.23 | $19.23 | 11,777 |
| 2025-02-05 | $19.23 | $19.23 | $19.05 | $19.21 | $19.21 | 3,455 |
| 2025-02-04 | $19.17 | $19.20 | $19.08 | $19.08 | $19.08 | 4,604 |
| 2025-02-03 | $19.00 | $19.11 | $18.91 | $19.03 | $19.03 | 6,917 |
| 2025-01-31 | $18.92 | $19.23 | $18.85 | $18.85 | $18.85 | 9,376 |
| 2025-01-30 | $19.00 | $19.11 | $18.89 | $19.01 | $19.01 | 7,267 |
| 2025-01-29 | $18.95 | $19.10 | $18.82 | $18.85 | $18.85 | 2,872 |
| 2025-01-28 | $19.08 | $19.12 | $18.90 | $19.12 | $19.12 | 9,295 |
| 2025-01-27 | $18.90 | $19.01 | $18.88 | $18.98 | $18.98 | 8,414 |
| 2025-01-24 | $18.85 | $18.90 | $18.85 | $18.89 | $18.89 | 6,081 |
| 2025-01-23 | $19.03 | $19.13 | $18.82 | $18.92 | $18.92 | 3,054 |
| 2025-01-22 | $18.95 | $19.05 | $18.80 | $18.98 | $18.98 | 4,811 |
| 2025-01-21 | $18.80 | $18.94 | $18.80 | $18.86 | $18.86 | 4,634 |
| 2025-01-17 | $18.99 | $18.99 | $18.74 | $18.80 | $18.80 | 17,953 |
| 2025-01-16 | $18.92 | $19.07 | $18.84 | $19.07 | $19.07 | 5,330 |
| 2025-01-15 | $18.90 | $19.21 | $18.90 | $19.05 | $19.05 | 7,021 |
| 2025-01-14 | $18.91 | $18.94 | $18.85 | $18.86 | $18.86 | 9,038 |
| 2025-01-13 | $18.79 | $18.94 | $18.75 | $18.82 | $18.82 | 4,994 |
| 2025-01-10 | $18.78 | $18.79 | $18.52 | $18.66 | $18.66 | 20,053 |
| 2025-01-08 | $18.87 | $18.87 | $18.73 | $18.73 | $18.73 | 18,684 |
| 2025-01-07 | $19.05 | $19.05 | $18.85 | $18.95 | $18.95 | 6,406 |
| 2025-01-06 | $19.10 | $19.10 | $19.00 | $19.00 | $19.00 | 1,692 |
| 2025-01-03 | $19.16 | $19.16 | $19.00 | $19.04 | $19.04 | 7,009 |
| 2025-01-02 | $19.30 | $19.30 | $18.90 | $19.05 | $19.05 | 1,634 |
| 2024-12-31 | $19.05 | $19.05 | $18.81 | $18.93 | $18.93 | 10,478 |
| 2024-12-30 | $18.81 | $19.07 | $18.81 | $18.94 | $18.94 | 10,712 |
| 2024-12-27 | $19.01 | $19.17 | $18.80 | $18.84 | $18.84 | 19,407 |
| 2024-12-26 | $19.24 | $19.25 | $18.86 | $19.01 | $19.01 | 28,293 |
| 2024-12-24 | $19.10 | $19.21 | $19.04 | $19.12 | $19.12 | 4,114 |
| 2024-12-23 | $19.18 | $19.35 | $19.01 | $19.01 | $19.01 | 18,767 |
| 2024-12-20 | $19.19 | $19.32 | $19.05 | $19.05 | $19.05 | 8,925 |
| 2024-12-19 | $19.50 | $19.50 | $19.13 | $19.30 | $19.30 | 10,320 |
| 2024-12-18 | $19.62 | $19.81 | $19.50 | $19.62 | $19.62 | 9,268 |
| 2024-12-17 | $20.00 | $20.00 | $19.85 | $19.93 | $19.66 | 12,351 |
| 2024-12-16 | $20.00 | $20.07 | $19.78 | $19.91 | $19.64 | 13,090 |
| 2024-12-13 | $19.99 | $20.06 | $19.90 | $19.91 | $19.65 | 13,381 |
| 2024-12-12 | $20.00 | $20.05 | $19.85 | $19.90 | $19.63 | 11,693 |
| 2024-12-11 | $20.07 | $20.07 | $19.68 | $19.97 | $19.70 | 13,275 |
| 2024-12-10 | $20.00 | $20.07 | $19.90 | $19.90 | $19.63 | 12,757 |
| 2024-12-09 | $20.02 | $20.09 | $19.84 | $19.99 | $19.72 | 12,925 |
| 2024-12-06 | $20.17 | $20.17 | $20.00 | $20.06 | $19.79 | 2,626 |
| 2024-12-05 | $20.18 | $20.18 | $19.86 | $20.05 | $19.78 | 13,625 |
| 2024-12-04 | $20.01 | $20.10 | $19.95 | $20.03 | $19.76 | 14,217 |
| 2024-12-03 | $20.00 | $20.11 | $20.00 | $20.06 | $19.79 | 7,562 |
| 2024-12-02 | $20.01 | $20.30 | $20.01 | $20.13 | $19.86 | 5,000 |
| 2024-11-29 | $20.13 | $20.19 | $20.06 | $20.06 | $19.79 | 1,531 |
| 2024-11-27 | $20.02 | $20.22 | $20.00 | $20.02 | $19.75 | 4,787 |
| 2024-11-26 | $20.20 | $20.20 | $19.96 | $19.97 | $19.70 | 7,552 |
| 2024-11-25 | $20.05 | $20.18 | $19.95 | $20.08 | $19.81 | 6,665 |
| 2024-11-22 | $20.13 | $20.13 | $19.92 | $19.94 | $19.67 | 9,996 |
| 2024-11-21 | $20.15 | $20.15 | $19.95 | $20.05 | $19.78 | 7,479 |
| 2024-11-20 | $20.05 | $20.06 | $19.90 | $20.05 | $19.78 | 12,112 |
| 2024-11-19 | $20.08 | $20.10 | $19.91 | $20.05 | $19.78 | 12,280 |
| 2024-11-18 | $20.20 | $20.20 | $20.07 | $20.10 | $19.83 | 5,488 |
| 2024-11-15 | $20.07 | $20.39 | $20.07 | $20.24 | $19.96 | 6,454 |
| 2024-11-14 | $20.05 | $20.22 | $20.05 | $20.14 | $19.87 | 3,608 |
| 2024-11-13 | $20.16 | $20.17 | $20.00 | $20.01 | $19.74 | 9,688 |
| 2024-11-12 | $20.14 | $20.14 | $19.87 | $20.00 | $19.73 | 9,270 |
| 2024-11-11 | $20.30 | $20.30 | $20.05 | $20.05 | $19.78 | 3,790 |
| 2024-11-08 | $20.20 | $20.21 | $20.05 | $20.05 | $19.78 | 2,185 |
| 2024-11-07 | $20.15 | $20.15 | $19.95 | $20.10 | $19.83 | 3,595 |
| 2024-11-06 | $20.09 | $20.23 | $19.97 | $20.03 | $19.76 | 11,788 |
| 2024-11-05 | $20.20 | $20.35 | $20.18 | $20.27 | $20.00 | 1,578 |
| 2024-11-04 | $20.50 | $20.50 | $20.23 | $20.24 | $19.97 | 5,583 |
| 2024-11-01 | $20.29 | $20.35 | $20.15 | $20.35 | $20.08 | 2,697 |
| 2024-10-31 | $20.15 | $20.39 | $20.15 | $20.16 | $19.89 | 8,424 |
| 2024-10-30 | $20.30 | $20.32 | $20.20 | $20.32 | $20.05 | 5,131 |
| 2024-10-29 | $20.28 | $20.39 | $20.15 | $20.15 | $19.88 | 2,380 |
| 2024-10-28 | $20.18 | $20.32 | $20.10 | $20.30 | $20.03 | 5,718 |
| 2024-10-25 | $20.30 | $20.30 | $20.18 | $20.18 | $19.91 | 3,690 |
| 2024-10-24 | $20.15 | $20.29 | $20.02 | $20.29 | $20.02 | 9,017 |
| 2024-10-23 | $20.15 | $20.23 | $20.15 | $20.20 | $19.93 | 7,576 |
| 2024-10-22 | $20.24 | $20.40 | $20.16 | $20.25 | $19.98 | 3,331 |
| 2024-10-21 | $20.40 | $20.40 | $20.23 | $20.33 | $20.05 | 4,512 |
| 2024-10-18 | $20.53 | $20.53 | $20.33 | $20.33 | $20.06 | 2,968 |
| 2024-10-17 | $20.44 | $20.45 | $20.37 | $20.37 | $20.10 | 3,017 |
| 2024-10-16 | $20.87 | $20.87 | $20.36 | $20.47 | $20.20 | 9,743 |
| 2024-10-15 | $20.58 | $20.85 | $20.55 | $20.58 | $20.31 | 8,020 |
| 2024-10-14 | $20.59 | $20.93 | $20.55 | $20.68 | $20.40 | 5,461 |
| 2024-10-11 | $20.98 | $20.99 | $20.48 | $20.79 | $20.51 | 5,094 |
| 2024-10-10 | $20.75 | $20.98 | $20.75 | $20.98 | $20.70 | 3,123 |
| 2024-10-09 | $21.10 | $21.10 | $20.68 | $20.85 | $20.57 | 4,475 |
| 2024-10-08 | $21.20 | $21.31 | $20.46 | $21.15 | $20.87 | 1,955 |
| 2024-10-07 | $21.00 | $21.17 | $20.71 | $21.02 | $20.74 | 4,292 |
| 2024-10-04 | $21.00 | $21.34 | $20.95 | $21.01 | $20.73 | 7,043 |
| 2024-10-03 | $21.40 | $21.49 | $21.09 | $21.14 | $20.86 | 9,389 |
| 2024-10-02 | $21.24 | $21.42 | $21.24 | $21.35 | $21.06 | 5,685 |
| 2024-10-01 | $21.15 | $21.38 | $21.15 | $21.38 | $21.10 | 8,840 |
| 2024-09-30 | $21.15 | $21.35 | $21.00 | $21.26 | $20.98 | 7,459 |
| 2024-09-27 | $21.14 | $21.35 | $21.14 | $21.29 | $21.00 | 9,368 |
| 2024-09-26 | $21.29 | $21.29 | $21.15 | $21.26 | $20.98 | 13,578 |
| 2024-09-25 | $21.14 | $21.29 | $20.95 | $21.25 | $20.97 | 14,805 |
| 2024-09-24 | $21.12 | $21.25 | $21.00 | $21.10 | $20.82 | 9,667 |
| 2024-09-23 | $20.92 | $21.10 | $20.92 | $21.10 | $20.82 | 15,043 |
| 2024-09-20 | $20.94 | $21.14 | $20.79 | $21.05 | $20.77 | 10,820 |
| 2024-09-19 | $20.91 | $20.96 | $20.75 | $20.84 | $20.56 | 10,289 |
| 2024-09-18 | $21.09 | $21.20 | $20.99 | $21.09 | $20.55 | 17,777 |
| 2024-09-17 | $20.94 | $21.27 | $20.91 | $21.09 | $20.55 | 45,011 |
| 2024-09-16 | $20.70 | $21.11 | $20.70 | $20.98 | $20.44 | 39,153 |
| 2024-09-13 | $20.43 | $20.67 | $20.43 | $20.67 | $20.14 | 29,446 |
| 2024-09-12 | $20.26 | $20.40 | $20.24 | $20.39 | $19.86 | 19,385 |
| 2024-09-11 | $20.16 | $20.27 | $20.16 | $20.23 | $19.71 | 13,340 |
| 2024-09-10 | $20.12 | $20.20 | $20.09 | $20.18 | $19.66 | 17,097 |
| 2024-09-09 | $20.08 | $20.11 | $20.03 | $20.06 | $19.54 | 4,712 |
| 2024-09-06 | $19.90 | $20.06 | $19.90 | $20.02 | $19.50 | 23,760 |
| 2024-09-05 | $19.90 | $19.90 | $19.77 | $19.90 | $19.39 | 9,519 |
| 2024-09-04 | $19.74 | $19.85 | $19.74 | $19.85 | $19.34 | 11,651 |
| 2024-09-03 | $19.73 | $19.80 | $19.72 | $19.76 | $19.25 | 5,039 |
| 2024-08-30 | $19.73 | $19.73 | $19.58 | $19.64 | $19.13 | 20,615 |
| 2024-08-29 | $19.72 | $19.75 | $19.70 | $19.70 | $19.19 | 26,020 |
| 2024-08-28 | $19.62 | $19.72 | $19.60 | $19.72 | $19.21 | 8,354 |
| 2024-08-27 | $19.65 | $19.67 | $19.60 | $19.60 | $19.09 | 21,340 |
| 2024-08-26 | $19.54 | $19.65 | $19.54 | $19.65 | $19.14 | 20,291 |
| 2024-08-23 | $19.42 | $19.54 | $19.42 | $19.54 | $19.04 | 16,132 |
| 2024-08-22 | $19.47 | $19.47 | $19.33 | $19.38 | $18.88 | 5,896 |
| 2024-08-21 | $19.36 | $19.38 | $19.29 | $19.38 | $18.88 | 6,852 |
| 2024-08-20 | $19.32 | $19.36 | $19.26 | $19.28 | $18.79 | 10,261 |
| 2024-08-19 | $19.12 | $19.35 | $19.07 | $19.26 | $18.76 | 27,769 |
| 2024-08-16 | $19.05 | $19.07 | $19.00 | $19.05 | $19.05 | 5,111 |
| 2024-08-15 | $18.97 | $19.04 | $18.97 | $19.04 | $19.04 | 5,491 |
| 2024-08-14 | $18.92 | $19.00 | $18.90 | $18.97 | $18.97 | 11,516 |
| 2024-08-13 | $18.80 | $18.91 | $18.78 | $18.90 | $18.90 | 16,110 |
| 2024-08-12 | $18.80 | $18.80 | $18.72 | $18.72 | $18.72 | 2,777 |
| 2024-08-09 | $18.65 | $18.76 | $18.62 | $18.67 | $18.67 | 7,413 |
| 2024-08-08 | $18.59 | $18.63 | $18.50 | $18.63 | $18.63 | 6,679 |
| 2024-08-07 | $18.48 | $18.68 | $18.48 | $18.59 | $18.59 | 16,198 |
| 2024-08-06 | $18.59 | $18.68 | $18.48 | $18.64 | $18.64 | 14,863 |
| 2024-08-05 | $18.49 | $18.57 | $18.42 | $18.54 | $18.54 | 22,405 |
| 2024-08-02 | $18.47 | $18.64 | $18.44 | $18.49 | $18.49 | 13,256 |
| 2024-08-01 | $18.48 | $18.55 | $18.45 | $18.45 | $18.45 | 18,552 |
| 2024-07-31 | $18.28 | $18.47 | $18.27 | $18.43 | $18.43 | 14,181 |
| 2024-07-30 | $18.30 | $18.37 | $18.29 | $18.30 | $18.30 | 10,170 |
| 2024-07-29 | $18.38 | $18.39 | $18.33 | $18.34 | $18.34 | 5,717 |
| 2024-07-26 | $18.27 | $18.38 | $18.22 | $18.38 | $18.38 | 5,297 |
| 2024-07-25 | $18.26 | $18.29 | $18.21 | $18.29 | $18.29 | 4,764 |
| 2024-07-24 | $18.30 | $18.30 | $18.23 | $18.23 | $18.23 | 12,985 |
| 2024-07-23 | $18.30 | $18.39 | $18.26 | $18.33 | $18.33 | 8,706 |
| 2024-07-22 | $18.20 | $18.30 | $18.20 | $18.24 | $18.24 | 4,483 |
| 2024-07-19 | $18.24 | $18.30 | $18.20 | $18.22 | $18.22 | 11,503 |
| 2024-07-18 | $18.20 | $18.27 | $18.16 | $18.20 | $18.20 | 6,345 |
| 2024-07-17 | $18.23 | $18.27 | $18.20 | $18.27 | $18.27 | 4,848 |
| 2024-07-16 | $18.40 | $18.40 | $18.23 | $18.33 | $18.33 | 7,728 |
| 2024-07-15 | $18.40 | $18.40 | $18.29 | $18.39 | $18.39 | 2,586 |
| 2024-07-12 | $18.36 | $18.44 | $18.36 | $18.40 | $18.40 | 13,749 |
| 2024-07-11 | $18.26 | $18.38 | $18.06 | $18.38 | $18.38 | 22,226 |
| 2024-07-10 | $18.10 | $18.24 | $18.10 | $18.24 | $18.24 | 3,651 |
| 2024-07-09 | $18.38 | $18.38 | $18.07 | $18.10 | $18.10 | 18,571 |
| 2024-07-08 | $18.20 | $18.34 | $18.20 | $18.25 | $18.25 | 5,671 |
| 2024-07-05 | $18.33 | $18.38 | $18.26 | $18.26 | $18.26 | 11,473 |
| 2024-07-03 | $18.24 | $18.35 | $18.12 | $18.35 | $18.35 | 8,629 |
| 2024-07-02 | $18.15 | $18.21 | $18.15 | $18.21 | $18.21 | 7,765 |
| 2024-07-01 | $18.20 | $18.25 | $18.05 | $18.12 | $18.12 | 27,138 |
| 2024-06-28 | $18.28 | $18.28 | $18.23 | $18.23 | $18.23 | 2,891 |
| 2024-06-27 | $18.22 | $18.34 | $18.21 | $18.28 | $18.28 | 21,752 |
| 2024-06-26 | $18.42 | $18.42 | $18.25 | $18.26 | $18.26 | 7,536 |
| 2024-06-25 | $18.35 | $18.42 | $18.32 | $18.32 | $18.32 | 2,032 |
| 2024-06-24 | $18.41 | $18.41 | $18.28 | $18.34 | $18.34 | 4,187 |
| 2024-06-21 | $18.33 | $18.39 | $18.32 | $18.32 | $18.32 | 11,647 |
| 2024-06-20 | $18.25 | $18.35 | $18.25 | $18.35 | $18.35 | 11,372 |
| 2024-06-18 | $18.35 | $18.36 | $18.26 | $18.31 | $18.31 | 8,880 |
| 2024-06-17 | $18.60 | $18.60 | $18.44 | $18.44 | $18.18 | 9,758 |
| 2024-06-14 | $18.67 | $18.67 | $18.58 | $18.60 | $18.33 | 2,294 |
| 2024-06-13 | $18.58 | $18.66 | $18.58 | $18.66 | $18.39 | 374 |
| 2024-06-12 | $18.53 | $18.67 | $18.52 | $18.59 | $18.32 | 9,333 |
| 2024-06-11 | $18.40 | $18.44 | $18.40 | $18.42 | $18.16 | 3,152 |
| 2024-06-10 | $18.40 | $18.45 | $18.40 | $18.40 | $18.14 | 3,593 |
| 2024-06-07 | $18.44 | $18.49 | $18.43 | $18.43 | $18.17 | 5,877 |
| 2024-06-06 | $18.51 | $18.54 | $18.45 | $18.45 | $18.19 | 3,781 |
| 2024-06-05 | $18.54 | $18.55 | $18.50 | $18.50 | $18.24 | 6,527 |
| 2024-06-04 | $18.49 | $18.54 | $18.43 | $18.46 | $18.20 | 6,495 |
| 2024-06-03 | $18.39 | $18.47 | $18.34 | $18.42 | $18.16 | 6,701 |
| 2024-05-31 | $18.38 | $18.39 | $18.30 | $18.39 | $18.13 | 5,128 |
| 2024-05-30 | $18.37 | $18.37 | $18.15 | $18.37 | $18.11 | 9,860 |
| 2024-05-29 | $18.30 | $18.33 | $18.20 | $18.23 | $17.97 | 8,673 |
| 2024-05-28 | $18.62 | $18.62 | $18.30 | $18.37 | $18.11 | 11,268 |
| 2024-05-24 | $18.42 | $18.45 | $18.40 | $18.42 | $18.16 | 3,867 |
| 2024-05-23 | $18.41 | $18.44 | $18.31 | $18.31 | $18.05 | 5,795 |
| 2024-05-22 | $18.32 | $18.49 | $18.32 | $18.38 | $18.12 | 10,805 |
| 2024-05-21 | $18.49 | $18.51 | $18.40 | $18.40 | $18.14 | 5,671 |
| 2024-05-20 | $18.58 | $18.58 | $18.38 | $18.43 | $18.17 | 20,679 |
| 2024-05-17 | $18.73 | $18.73 | $18.54 | $18.56 | $18.29 | 4,885 |
| 2024-05-16 | $18.73 | $18.73 | $18.40 | $18.72 | $18.46 | 9,204 |
| 2024-05-15 | $18.75 | $18.83 | $18.59 | $18.81 | $18.81 | 30,561 |
| 2024-05-14 | $18.61 | $18.74 | $18.54 | $18.74 | $18.74 | 2,948 |
| 2024-05-13 | $18.66 | $18.73 | $18.61 | $18.73 | $18.73 | 5,385 |
| 2024-05-10 | $18.51 | $18.76 | $18.51 | $18.75 | $18.75 | 7,208 |
| 2024-05-09 | $18.59 | $18.66 | $18.52 | $18.52 | $18.52 | 9,499 |
| 2024-05-08 | $18.90 | $18.92 | $18.61 | $18.65 | $18.65 | 16,962 |
| 2024-05-07 | $18.70 | $18.95 | $18.70 | $18.88 | $18.88 | 6,158 |
| 2024-05-06 | $18.75 | $18.75 | $18.63 | $18.70 | $18.70 | 4,474 |
| 2024-05-03 | $18.60 | $18.64 | $18.58 | $18.59 | $18.59 | 1,998 |
| 2024-05-02 | $18.59 | $18.69 | $18.40 | $18.40 | $18.40 | 5,429 |
| 2024-05-01 | $18.69 | $18.69 | $18.50 | $18.50 | $18.50 | 7,779 |
| 2024-04-30 | $18.66 | $18.74 | $18.65 | $18.65 | $18.65 | 1,334 |
| 2024-04-29 | $18.59 | $18.82 | $18.49 | $18.67 | $18.67 | 5,824 |
| 2024-04-26 | $18.49 | $18.60 | $18.48 | $18.54 | $18.54 | 1,933 |
| 2024-04-25 | $18.47 | $18.55 | $18.45 | $18.46 | $18.46 | 1,458 |
| 2024-04-24 | $18.63 | $18.70 | $18.44 | $18.47 | $18.47 | 10,847 |
| 2024-04-23 | $18.60 | $18.77 | $18.55 | $18.66 | $18.66 | 9,400 |
| 2024-04-22 | $18.38 | $18.56 | $18.38 | $18.55 | $18.55 | 3,552 |
| 2024-04-19 | $18.43 | $18.47 | $18.43 | $18.43 | $18.43 | 4,552 |
| 2024-04-18 | $18.60 | $18.60 | $18.53 | $18.54 | $18.54 | 2,462 |
| 2024-04-17 | $18.48 | $18.63 | $18.46 | $18.52 | $18.52 | 9,095 |
| 2024-04-16 | $18.17 | $18.52 | $18.17 | $18.43 | $18.43 | 7,878 |
| 2024-04-15 | $19.09 | $19.09 | $18.14 | $18.37 | $18.37 | 35,604 |
| 2024-04-12 | $19.15 | $19.15 | $19.09 | $19.09 | $19.09 | 4,536 |
| 2024-04-11 | $19.18 | $19.20 | $19.16 | $19.16 | $19.16 | 3,648 |
| 2024-04-10 | $19.43 | $19.43 | $19.18 | $19.19 | $19.19 | 12,510 |
| 2024-04-09 | $19.55 | $19.56 | $19.43 | $19.56 | $19.56 | 1,122 |
| 2024-04-08 | $19.49 | $19.55 | $19.48 | $19.53 | $19.53 | 2,457 |
| 2024-04-05 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 259 |
| 2024-04-04 | $19.54 | $19.55 | $19.50 | $19.55 | $19.55 | 2,704 |
| 2024-04-03 | $19.57 | $19.58 | $19.53 | $19.58 | $19.58 | 2,427 |
| 2024-04-02 | $19.65 | $19.73 | $19.55 | $19.64 | $19.64 | 6,458 |
| 2024-04-01 | $19.85 | $19.85 | $19.65 | $19.65 | $19.65 | 4,698 |
| 2024-03-28 | $19.70 | $19.81 | $19.70 | $19.73 | $19.73 | 12,820 |
| 2024-03-27 | $19.59 | $19.66 | $19.59 | $19.61 | $19.61 | 1,969 |
| 2024-03-26 | $19.59 | $19.59 | $19.52 | $19.57 | $19.57 | 3,168 |
| 2024-03-25 | $19.59 | $19.59 | $19.50 | $19.52 | $19.52 | 11,499 |
| 2024-03-22 | $19.64 | $19.64 | $19.57 | $19.59 | $19.59 | 2,570 |
| 2024-03-21 | $19.38 | $19.70 | $19.38 | $19.52 | $19.52 | 11,571 |
| 2024-03-20 | $19.43 | $19.43 | $19.21 | $19.39 | $19.39 | 10,541 |
| 2024-03-19 | $19.27 | $19.34 | $19.19 | $19.30 | $19.30 | 3,634 |
| 2024-03-18 | $19.32 | $19.32 | $19.27 | $19.27 | $19.27 | 908 |
| 2024-03-15 | $19.60 | $19.60 | $19.51 | $19.60 | $19.33 | 3,182 |
| 2024-03-14 | $19.75 | $19.76 | $19.54 | $19.60 | $19.33 | 5,673 |
| 2024-03-13 | $19.72 | $19.72 | $19.63 | $19.63 | $19.36 | 841 |
| 2024-03-12 | $19.66 | $19.70 | $19.66 | $19.70 | $19.44 | 1,867 |
| 2024-03-11 | $19.65 | $19.65 | $19.53 | $19.55 | $19.28 | 3,632 |
| 2024-03-08 | $19.60 | $19.72 | $19.56 | $19.68 | $19.41 | 6,064 |
| 2024-03-07 | $19.64 | $19.70 | $19.57 | $19.60 | $19.33 | 3,141 |
| 2024-03-06 | $19.62 | $19.62 | $19.62 | $19.62 | $19.35 | 312 |
| 2024-03-05 | $19.55 | $19.60 | $19.55 | $19.60 | $19.33 | 1,948 |
| 2024-03-04 | $19.60 | $19.60 | $19.51 | $19.54 | $19.27 | 1,008 |
| 2024-03-01 | $19.60 | $19.60 | $19.55 | $19.55 | $19.28 | 1,725 |
| 2024-02-29 | $19.53 | $19.53 | $19.48 | $19.48 | $19.22 | 756 |
| 2024-02-28 | $19.46 | $19.50 | $19.46 | $19.50 | $19.23 | 9,091 |
| 2024-02-27 | $19.50 | $19.50 | $19.47 | $19.49 | $19.22 | 1,806 |
| 2024-02-26 | $19.45 | $19.55 | $19.45 | $19.47 | $19.21 | 2,668 |
| 2024-02-23 | $19.44 | $19.60 | $19.42 | $19.53 | $19.53 | 4,884 |
| 2024-02-22 | $19.46 | $19.50 | $19.42 | $19.43 | $19.43 | 3,673 |
| 2024-02-21 | $19.55 | $19.55 | $19.45 | $19.46 | $19.46 | 4,422 |
| 2024-02-20 | $19.55 | $19.55 | $19.45 | $19.55 | $19.55 | 1,077 |
| 2024-02-16 | $19.46 | $19.59 | $19.46 | $19.51 | $19.51 | 2,888 |
| 2024-02-15 | $19.53 | $19.57 | $19.45 | $19.50 | $19.50 | 3,540 |
| 2024-02-14 | $19.45 | $19.51 | $19.45 | $19.45 | $19.45 | 14,284 |
| 2024-02-13 | $19.45 | $19.53 | $19.45 | $19.45 | $19.45 | 6,485 |
| 2024-02-12 | $19.62 | $19.62 | $19.46 | $19.59 | $19.59 | 5,686 |
| 2024-02-09 | $19.45 | $19.55 | $19.45 | $19.55 | $19.55 | 1,960 |
| 2024-02-08 | $19.46 | $19.52 | $19.42 | $19.48 | $19.48 | 8,144 |
| 2024-02-07 | $19.52 | $19.60 | $19.48 | $19.48 | $19.48 | 2,426 |
| 2024-02-06 | $19.46 | $19.53 | $19.43 | $19.52 | $19.52 | 13,581 |
| 2024-02-05 | $19.53 | $19.55 | $19.46 | $19.49 | $19.49 | 8,584 |
| 2024-02-02 | $19.61 | $19.63 | $19.51 | $19.53 | $19.53 | 12,141 |
| 2024-02-01 | $19.64 | $19.64 | $19.52 | $19.53 | $19.53 | 2,971 |
| 2024-01-31 | $19.52 | $19.73 | $19.46 | $19.50 | $19.50 | 6,098 |
| 2024-01-30 | $19.48 | $19.72 | $19.45 | $19.65 | $19.65 | 10,253 |
| 2024-01-29 | $19.33 | $19.48 | $19.27 | $19.40 | $19.40 | 4,872 |
| 2024-01-26 | $19.30 | $19.33 | $19.27 | $19.27 | $19.27 | 572 |
| 2024-01-25 | $19.42 | $19.42 | $19.21 | $19.29 | $19.29 | 1,609 |
| 2024-01-24 | $19.31 | $19.40 | $19.20 | $19.40 | $19.40 | 7,511 |
| 2024-01-23 | $19.35 | $19.35 | $19.10 | $19.26 | $19.26 | 4,645 |
| 2024-01-22 | $19.06 | $19.17 | $18.92 | $19.17 | $19.17 | 20,291 |
| 2024-01-19 | $18.93 | $18.98 | $18.88 | $18.98 | $18.98 | 3,167 |
| 2024-01-18 | $18.90 | $18.90 | $18.82 | $18.82 | $18.82 | 4,792 |
| 2024-01-17 | $18.92 | $18.92 | $18.81 | $18.81 | $18.81 | 1,598 |
| 2024-01-16 | $18.81 | $18.93 | $18.80 | $18.92 | $18.92 | 11,725 |
| 2024-01-12 | $18.74 | $18.93 | $18.74 | $18.88 | $18.88 | 6,363 |
| 2024-01-11 | $18.80 | $18.88 | $18.72 | $18.79 | $18.79 | 29,905 |
| 2024-01-10 | $18.98 | $19.00 | $18.80 | $18.85 | $18.85 | 29,628 |
| 2024-01-09 | $18.92 | $18.98 | $18.85 | $18.93 | $18.93 | 14,434 |
| 2024-01-08 | $18.92 | $18.98 | $18.90 | $18.90 | $18.90 | 3,940 |
| 2024-01-05 | $19.00 | $19.00 | $18.76 | $18.80 | $18.80 | 14,789 |
| 2024-01-04 | $19.16 | $19.16 | $18.93 | $18.95 | $18.95 | 25,487 |
| 2024-01-03 | $19.15 | $19.31 | $19.02 | $19.02 | $19.02 | 17,004 |
| 2024-01-02 | $19.15 | $19.16 | $19.06 | $19.08 | $19.08 | 5,744 |
| 2023-12-29 | $18.98 | $19.10 | $18.98 | $19.04 | $19.04 | 17,447 |
| 2023-12-28 | $19.10 | $19.28 | $19.10 | $19.15 | $19.15 | 14,652 |
| 2023-12-27 | $19.00 | $19.20 | $18.95 | $19.15 | $19.15 | 33,786 |
| 2023-12-26 | $18.83 | $19.09 | $18.81 | $18.93 | $18.93 | 33,005 |
| 2023-12-22 | $18.77 | $18.82 | $18.61 | $18.73 | $18.73 | 24,499 |
| 2023-12-21 | $18.72 | $18.82 | $18.67 | $18.77 | $18.77 | 18,294 |
| 2023-12-20 | $18.88 | $18.91 | $18.65 | $18.76 | $18.76 | 44,815 |
| 2023-12-19 | $18.75 | $18.84 | $18.71 | $18.84 | $18.84 | 4,823 |
| 2023-12-18 | $18.81 | $18.90 | $18.71 | $18.75 | $18.75 | 22,546 |
| 2023-12-15 | $18.95 | $19.06 | $18.38 | $18.75 | $18.75 | 27,162 |
| 2023-12-14 | $19.15 | $19.29 | $19.00 | $19.13 | $18.87 | 64,057 |
| 2023-12-13 | $18.75 | $19.17 | $18.73 | $19.04 | $18.78 | 17,217 |
| 2023-12-12 | $18.71 | $18.89 | $18.71 | $18.73 | $18.47 | 13,702 |
| 2023-12-11 | $18.71 | $18.94 | $18.66 | $18.72 | $18.46 | 12,246 |
| 2023-12-08 | $18.93 | $18.96 | $18.71 | $18.72 | $18.72 | 24,305 |
| 2023-12-07 | $18.99 | $18.99 | $18.88 | $18.94 | $18.94 | 6,824 |
| 2023-12-06 | $18.85 | $18.99 | $18.83 | $18.87 | $18.87 | 9,339 |
| 2023-12-05 | $18.82 | $18.95 | $18.74 | $18.83 | $18.83 | 13,840 |
| 2023-12-04 | $19.19 | $19.29 | $18.71 | $18.71 | $18.71 | 11,115 |
| 2023-12-01 | $18.90 | $19.26 | $18.82 | $19.14 | $19.14 | 16,097 |
| 2023-11-30 | $19.00 | $19.00 | $18.75 | $18.90 | $18.90 | 15,170 |
| 2023-11-29 | $18.78 | $19.03 | $18.72 | $18.99 | $18.99 | 8,201 |
| 2023-11-28 | $18.53 | $18.77 | $18.53 | $18.65 | $18.65 | 5,593 |
| 2023-11-27 | $18.61 | $18.70 | $18.57 | $18.70 | $18.70 | 8,599 |
| 2023-11-24 | $18.47 | $18.55 | $18.47 | $18.52 | $18.52 | 971 |
| 2023-11-22 | $18.65 | $18.73 | $18.44 | $18.47 | $18.47 | 4,301 |
| 2023-11-21 | $18.52 | $18.69 | $18.45 | $18.55 | $18.55 | 10,778 |
| 2023-11-20 | $18.77 | $18.77 | $18.67 | $18.69 | $18.69 | 4,687 |
| 2023-11-17 | $18.70 | $18.70 | $18.48 | $18.59 | $18.59 | 3,565 |
| 2023-11-16 | $18.27 | $18.64 | $18.27 | $18.60 | $18.60 | 11,097 |
| 2023-11-15 | $18.33 | $18.55 | $18.26 | $18.39 | $18.39 | 9,999 |
| 2023-11-14 | $18.29 | $18.65 | $18.23 | $18.51 | $18.51 | 9,952 |
| 2023-11-13 | $17.95 | $18.16 | $17.95 | $18.10 | $18.10 | 10,750 |
| 2023-11-10 | $18.11 | $18.16 | $18.07 | $18.07 | $18.07 | 15,535 |
| 2023-11-09 | $18.20 | $18.20 | $18.10 | $18.16 | $18.16 | 5,900 |
| 2023-11-08 | $18.15 | $18.40 | $18.08 | $18.22 | $18.22 | 4,667 |
| 2023-11-07 | $17.86 | $18.24 | $17.86 | $18.10 | $18.10 | 32,611 |
| 2023-11-06 | $18.21 | $18.45 | $17.92 | $17.93 | $17.93 | 23,183 |
| 2023-11-03 | $18.00 | $18.25 | $18.00 | $18.24 | $18.24 | 26,504 |
| 2023-11-02 | $17.71 | $18.04 | $17.71 | $17.90 | $17.90 | 27,750 |
| 2023-11-01 | $17.57 | $17.84 | $17.54 | $17.59 | $17.59 | 6,143 |
| 2023-10-31 | $17.45 | $17.54 | $17.45 | $17.51 | $17.51 | 15,288 |
| 2023-10-30 | $17.45 | $17.49 | $17.44 | $17.45 | $17.45 | 14,621 |
| 2023-10-27 | $17.48 | $17.48 | $17.27 | $17.41 | $17.41 | 37,945 |
| 2023-10-26 | $17.25 | $17.52 | $17.25 | $17.44 | $17.44 | 14,136 |
| 2023-10-25 | $17.47 | $17.47 | $17.23 | $17.25 | $17.25 | 10,168 |
| 2023-10-24 | $17.44 | $17.54 | $17.27 | $17.50 | $17.50 | 16,685 |
| 2023-10-23 | $17.14 | $17.28 | $17.10 | $17.23 | $17.23 | 37,629 |
| 2023-10-20 | $17.70 | $17.71 | $16.96 | $17.13 | $17.13 | 577,412 |
| 2023-10-19 | $17.79 | $17.79 | $17.65 | $17.65 | $17.65 | 10,516 |
| 2023-10-18 | $17.72 | $17.82 | $17.55 | $17.61 | $17.61 | 35,432 |
| 2023-10-17 | $17.70 | $18.05 | $17.67 | $17.72 | $17.72 | 25,574 |
| 2023-10-16 | $17.80 | $17.88 | $17.70 | $17.79 | $17.79 | 20,205 |
| 2023-10-13 | $17.92 | $17.99 | $17.83 | $17.85 | $17.85 | 14,095 |
| 2023-10-12 | $18.22 | $18.22 | $17.86 | $17.90 | $17.90 | 18,830 |
| 2023-10-11 | $18.31 | $18.31 | $17.94 | $18.04 | $18.04 | 21,940 |
| 2023-10-10 | $17.90 | $18.05 | $17.89 | $18.01 | $18.01 | 13,514 |
| 2023-10-09 | $18.05 | $18.10 | $17.82 | $17.91 | $17.91 | 11,276 |
| 2023-10-06 | $17.93 | $18.05 | $17.81 | $18.02 | $18.02 | 25,125 |
| 2023-10-05 | $18.30 | $18.38 | $18.01 | $18.02 | $18.02 | 10,039 |
| 2023-10-04 | $18.26 | $18.38 | $18.05 | $18.15 | $18.15 | 12,612 |
| 2023-10-03 | $18.68 | $18.77 | $18.25 | $18.32 | $18.32 | 10,493 |
| 2023-10-02 | $18.91 | $18.99 | $18.55 | $18.80 | $18.80 | 7,043 |
| 2023-09-29 | $19.08 | $19.08 | $18.81 | $18.90 | $18.90 | 3,576 |
| 2023-09-28 | $18.87 | $19.17 | $18.59 | $18.75 | $18.75 | 52,127 |
| 2023-09-27 | $18.32 | $18.48 | $18.01 | $18.41 | $18.41 | 16,966 |
| 2023-09-26 | $18.56 | $18.56 | $18.33 | $18.37 | $18.37 | 6,411 |
| 2023-09-25 | $18.86 | $18.86 | $18.50 | $18.55 | $18.55 | 8,364 |
| 2023-09-22 | $18.95 | $18.95 | $18.77 | $18.88 | $18.88 | 4,830 |
| 2023-09-21 | $18.75 | $18.96 | $18.65 | $18.95 | $18.95 | 21,729 |
| 2023-09-20 | $19.08 | $19.08 | $18.85 | $18.85 | $18.85 | 6,295 |
| 2023-09-19 | $18.85 | $19.24 | $18.85 | $19.01 | $19.01 | 12,141 |
| 2023-09-18 | $19.22 | $19.22 | $19.00 | $19.15 | $19.15 | 4,550 |
| 2023-09-15 | $19.09 | $19.32 | $19.09 | $19.28 | $19.02 | 7,473 |
| 2023-09-14 | $18.99 | $19.35 | $18.99 | $19.35 | $19.09 | 40,495 |
| 2023-09-13 | $18.90 | $19.02 | $18.88 | $18.99 | $18.73 | 6,039 |
| 2023-09-12 | $18.90 | $18.93 | $18.87 | $18.93 | $18.67 | 5,537 |
| 2023-09-11 | $19.02 | $19.02 | $18.93 | $18.93 | $18.67 | 2,187 |
| 2023-09-08 | $18.85 | $18.96 | $18.85 | $18.88 | $18.62 | 4,528 |
| 2023-09-07 | $18.97 | $18.97 | $18.69 | $18.83 | $18.57 | 12,092 |
| 2023-09-06 | $19.06 | $19.06 | $18.96 | $19.00 | $18.74 | 4,852 |
| 2023-09-05 | $19.22 | $19.23 | $19.06 | $19.11 | $18.85 | 3,148 |
| 2023-09-01 | $19.14 | $19.26 | $19.14 | $19.21 | $18.95 | 1,685 |
| 2023-08-31 | $19.27 | $19.31 | $19.12 | $19.30 | $19.04 | 2,585 |
| 2023-08-30 | $19.34 | $19.49 | $19.11 | $19.18 | $18.92 | 12,674 |
| 2023-08-29 | $19.26 | $19.43 | $19.19 | $19.33 | $19.07 | 14,979 |
| 2023-08-28 | $19.03 | $19.33 | $19.03 | $19.33 | $19.06 | 4,915 |
| 2023-08-25 | $19.28 | $19.44 | $19.13 | $19.13 | $19.13 | 4,763 |
| 2023-08-24 | $19.42 | $19.42 | $19.24 | $19.30 | $19.30 | 7,160 |
| 2023-08-23 | $19.43 | $19.45 | $19.43 | $19.45 | $19.45 | 535 |
| 2023-08-22 | $19.48 | $19.48 | $19.33 | $19.38 | $19.38 | 3,351 |
| 2023-08-21 | $19.26 | $19.38 | $19.26 | $19.36 | $19.36 | 1,651 |
| 2023-08-18 | $19.56 | $19.60 | $19.30 | $19.50 | $19.50 | 3,732 |
| 2023-08-17 | $19.49 | $19.69 | $19.28 | $19.40 | $19.40 | 16,314 |
| 2023-08-16 | $19.74 | $19.74 | $19.50 | $19.52 | $19.52 | 9,258 |
| 2023-08-15 | $19.85 | $19.93 | $19.67 | $19.86 | $19.86 | 11,922 |
| 2023-08-14 | $19.55 | $20.00 | $19.55 | $19.85 | $19.85 | 10,412 |
| 2023-08-11 | $19.84 | $19.89 | $19.60 | $19.73 | $19.73 | 6,823 |
| 2023-08-10 | $19.67 | $19.89 | $19.63 | $19.74 | $19.74 | 8,446 |
| 2023-08-09 | $19.55 | $19.81 | $19.55 | $19.65 | $19.65 | 4,211 |
| 2023-08-08 | $19.67 | $19.69 | $19.63 | $19.65 | $19.65 | 1,506 |
| 2023-08-07 | $19.66 | $19.69 | $19.60 | $19.64 | $19.64 | 3,621 |
| 2023-08-04 | $19.62 | $19.78 | $19.59 | $19.77 | $19.77 | 4,881 |
| 2023-08-03 | $19.63 | $19.64 | $19.56 | $19.56 | $19.56 | 3,601 |
| 2023-08-02 | $19.75 | $19.87 | $19.65 | $19.76 | $19.76 | 4,317 |
| 2023-08-01 | $19.76 | $19.86 | $19.72 | $19.86 | $19.86 | 2,165 |
| 2023-07-31 | $19.74 | $19.84 | $19.74 | $19.84 | $19.84 | 2,852 |
| 2023-07-28 | $19.76 | $19.89 | $19.72 | $19.72 | $19.72 | 6,727 |
| 2023-07-27 | $19.80 | $20.00 | $19.65 | $19.77 | $19.77 | 12,591 |
| 2023-07-26 | $19.74 | $19.98 | $19.74 | $19.90 | $19.90 | 3,890 |
| 2023-07-25 | $19.81 | $20.00 | $19.70 | $19.70 | $19.70 | 3,561 |
| 2023-07-24 | $19.95 | $19.99 | $19.78 | $19.80 | $19.80 | 5,217 |
| 2023-07-21 | $19.84 | $19.95 | $19.75 | $19.81 | $19.81 | 24,442 |
| 2023-07-20 | $19.79 | $19.91 | $19.79 | $19.84 | $19.84 | 1,790 |
| 2023-07-19 | $19.87 | $20.34 | $19.80 | $19.81 | $19.81 | 9,321 |
| 2023-07-18 | $19.76 | $20.13 | $19.75 | $19.75 | $19.75 | 30,827 |
| 2023-07-17 | $19.72 | $19.84 | $19.70 | $19.75 | $19.75 | 10,089 |
| 2023-07-14 | $19.88 | $19.88 | $19.65 | $19.65 | $19.65 | 7,060 |
| 2023-07-13 | $19.75 | $19.84 | $19.70 | $19.72 | $19.72 | 12,484 |
| 2023-07-12 | $19.60 | $19.91 | $19.57 | $19.65 | $19.65 | 17,590 |
| 2023-07-11 | $19.79 | $19.79 | $19.60 | $19.61 | $19.61 | 5,992 |
| 2023-07-10 | $19.69 | $19.80 | $19.61 | $19.66 | $19.66 | 6,225 |
| 2023-07-07 | $19.60 | $19.69 | $19.55 | $19.55 | $19.55 | 4,734 |
| 2023-07-06 | $19.63 | $19.70 | $19.53 | $19.53 | $19.53 | 13,576 |
| 2023-07-05 | $19.63 | $19.71 | $19.63 | $19.70 | $19.70 | 1,414 |
| 2023-07-03 | $19.61 | $19.70 | $19.61 | $19.70 | $19.70 | 3,903 |
| 2023-06-30 | $19.65 | $19.71 | $19.61 | $19.61 | $19.61 | 6,951 |
| 2023-06-29 | $19.76 | $19.81 | $19.68 | $19.73 | $19.73 | 8,186 |
| 2023-06-28 | $19.64 | $19.85 | $19.64 | $19.82 | $19.82 | 3,665 |
| 2023-06-27 | $19.78 | $19.78 | $19.67 | $19.69 | $19.69 | 2,298 |
| 2023-06-26 | $19.73 | $19.76 | $19.66 | $19.66 | $19.66 | 8,210 |
| 2023-06-23 | $19.64 | $19.80 | $19.57 | $19.65 | $19.65 | 12,442 |
| 2023-06-22 | $19.78 | $19.89 | $19.63 | $19.64 | $19.64 | 5,897 |
| 2023-06-21 | $19.61 | $19.71 | $19.61 | $19.70 | $19.70 | 4,030 |
| 2023-06-20 | $19.88 | $19.88 | $19.60 | $19.72 | $19.72 | 13,754 |
| 2023-06-16 | $19.82 | $19.89 | $19.76 | $19.87 | $19.87 | 4,875 |
| 2023-06-15 | $19.72 | $19.74 | $19.67 | $19.72 | $19.72 | 1,489 |
| 2023-06-14 | $19.92 | $19.97 | $19.84 | $19.93 | $19.66 | 3,531 |
| 2023-06-13 | $19.95 | $20.00 | $19.90 | $19.93 | $19.67 | 4,038 |
| 2023-06-12 | $19.94 | $20.07 | $19.85 | $19.90 | $19.64 | 7,240 |
| 2023-06-09 | $19.94 | $20.15 | $19.90 | $20.00 | $19.73 | 17,858 |
| 2023-06-08 | $20.15 | $20.19 | $19.92 | $20.04 | $19.77 | 9,785 |
| 2023-06-07 | $20.13 | $20.16 | $20.01 | $20.01 | $19.74 | 4,586 |
| 2023-06-06 | $20.10 | $20.19 | $19.91 | $20.19 | $19.92 | 10,426 |
| 2023-06-05 | $20.01 | $20.16 | $19.95 | $20.10 | $19.83 | 5,073 |
| 2023-06-02 | $20.01 | $20.24 | $20.01 | $20.03 | $19.76 | 6,051 |
| 2023-06-01 | $20.10 | $20.19 | $19.94 | $20.07 | $19.80 | 5,488 |
| 2023-05-31 | $20.04 | $20.20 | $20.04 | $20.20 | $19.93 | 6,833 |
| 2023-05-30 | $20.02 | $20.19 | $19.89 | $20.09 | $19.82 | 10,623 |
| 2023-05-26 | $19.85 | $20.00 | $19.85 | $20.00 | $19.73 | 6,497 |
| 2023-05-25 | $19.91 | $20.02 | $19.76 | $19.82 | $19.56 | 7,115 |
| 2023-05-24 | $19.80 | $19.98 | $19.80 | $19.85 | $19.59 | 4,548 |
| 2023-05-23 | $19.92 | $20.00 | $19.85 | $20.00 | $19.73 | 12,594 |
| 2023-05-22 | $20.03 | $20.24 | $19.79 | $19.79 | $19.53 | 17,721 |
| 2023-05-19 | $20.20 | $20.39 | $20.09 | $20.10 | $19.83 | 17,258 |
| 2023-05-18 | $20.21 | $20.50 | $20.12 | $20.14 | $19.87 | 21,777 |
| 2023-05-17 | $20.40 | $20.42 | $20.15 | $20.22 | $19.95 | 26,954 |
| 2023-05-16 | $20.40 | $20.55 | $20.29 | $20.29 | $20.02 | 6,828 |
| 2023-05-15 | $20.32 | $20.40 | $20.23 | $20.24 | $19.97 | 3,949 |
| 2023-05-12 | $20.26 | $20.38 | $20.26 | $20.32 | $20.05 | 6,171 |
| 2023-05-11 | $20.34 | $20.38 | $19.95 | $20.17 | $19.90 | 22,455 |
| 2023-05-10 | $20.22 | $20.34 | $20.22 | $20.34 | $20.07 | 11,709 |
| 2023-05-09 | $20.26 | $20.35 | $20.20 | $20.33 | $20.33 | 6,118 |
| 2023-05-08 | $20.40 | $20.40 | $20.16 | $20.22 | $20.22 | 6,922 |
| 2023-05-05 | $20.22 | $20.42 | $20.22 | $20.35 | $20.35 | 7,187 |
| 2023-05-04 | $20.39 | $20.39 | $20.00 | $20.10 | $20.10 | 21,062 |
| 2023-05-03 | $20.41 | $20.59 | $20.22 | $20.33 | $20.33 | 19,923 |
| 2023-05-02 | $20.51 | $20.51 | $20.30 | $20.40 | $20.40 | 13,229 |
| 2023-05-01 | $20.36 | $20.65 | $20.24 | $20.48 | $20.48 | 40,219 |
| 2023-04-28 | $20.23 | $20.33 | $20.16 | $20.24 | $20.24 | 6,568 |
| 2023-04-27 | $20.26 | $20.49 | $20.20 | $20.21 | $20.21 | 14,312 |
| 2023-04-26 | $20.11 | $20.30 | $20.05 | $20.26 | $20.26 | 12,241 |
| 2023-04-25 | $20.11 | $20.12 | $20.02 | $20.08 | $20.08 | 9,938 |
| 2023-04-24 | $20.06 | $20.14 | $20.00 | $20.09 | $20.09 | 13,123 |
| 2023-04-21 | $19.90 | $20.05 | $19.89 | $19.95 | $19.95 | 14,109 |
| 2023-04-20 | $20.00 | $20.16 | $19.81 | $19.94 | $19.94 | 11,214 |
| 2023-04-19 | $20.00 | $20.05 | $19.94 | $20.00 | $20.00 | 8,585 |
| 2023-04-18 | $20.03 | $20.12 | $19.87 | $20.08 | $20.08 | 11,716 |
| 2023-04-17 | $19.79 | $20.04 | $19.79 | $20.03 | $20.03 | 8,112 |
| 2023-04-14 | $20.15 | $20.15 | $19.78 | $19.78 | $19.78 | 22,835 |
| 2023-04-13 | $19.91 | $20.23 | $19.84 | $20.15 | $20.15 | 9,796 |
| 2023-04-12 | $19.95 | $20.00 | $19.68 | $19.90 | $19.90 | 22,706 |
| 2023-04-11 | $19.91 | $20.00 | $19.81 | $19.85 | $19.85 | 12,252 |
| 2023-04-10 | $19.80 | $19.91 | $19.80 | $19.81 | $19.81 | 8,175 |
| 2023-04-06 | $19.78 | $19.90 | $19.77 | $19.86 | $19.86 | 5,716 |
| 2023-04-05 | $19.63 | $19.85 | $19.50 | $19.77 | $19.77 | 31,630 |
| 2023-04-04 | $19.60 | $19.65 | $19.45 | $19.48 | $19.48 | 19,445 |
| 2023-04-03 | $19.51 | $19.66 | $19.50 | $19.51 | $19.51 | 13,275 |
| 2023-03-31 | $19.46 | $19.52 | $19.40 | $19.48 | $19.48 | 7,002 |
| 2023-03-30 | $19.24 | $19.57 | $19.24 | $19.46 | $19.46 | 10,230 |
| 2023-03-29 | $19.13 | $19.43 | $19.12 | $19.20 | $19.20 | 34,816 |
| 2023-03-28 | $19.13 | $19.17 | $19.03 | $19.12 | $19.12 | 10,643 |
| 2023-03-27 | $19.15 | $19.38 | $19.00 | $19.00 | $19.00 | 15,514 |
| 2023-03-24 | $19.03 | $19.20 | $18.95 | $19.03 | $19.03 | 13,885 |
| 2023-03-23 | $19.35 | $19.35 | $18.77 | $19.00 | $19.00 | 14,449 |
| 2023-03-22 | $19.40 | $19.59 | $19.32 | $19.35 | $19.35 | 5,685 |
| 2023-03-21 | $18.99 | $19.47 | $18.80 | $19.29 | $19.29 | 28,964 |
| 2023-03-20 | $19.10 | $19.15 | $19.04 | $19.04 | $19.04 | 1,994 |
| 2023-03-17 | $19.18 | $19.18 | $19.10 | $19.10 | $19.10 | 1,641 |
| 2023-03-16 | $19.45 | $19.45 | $19.25 | $19.42 | $19.15 | 1,464 |
| 2023-03-15 | $19.00 | $19.34 | $19.00 | $19.28 | $19.02 | 5,097 |
| 2023-03-14 | $19.10 | $19.25 | $19.06 | $19.06 | $18.80 | 5,168 |
| 2023-03-13 | $19.18 | $19.20 | $18.98 | $19.03 | $18.77 | 13,880 |
| 2023-03-10 | $18.97 | $19.14 | $18.85 | $19.08 | $18.82 | 11,720 |
| 2023-03-09 | $19.04 | $19.05 | $18.77 | $18.97 | $18.71 | 28,086 |
| 2023-03-08 | $19.10 | $19.15 | $19.09 | $19.09 | $18.83 | 2,008 |
| 2023-03-07 | $19.14 | $19.19 | $18.95 | $19.03 | $18.77 | 19,029 |
| 2023-03-06 | $19.42 | $19.42 | $19.14 | $19.21 | $18.95 | 15,917 |
| 2023-03-03 | $19.17 | $19.41 | $19.17 | $19.41 | $19.14 | 2,239 |
| 2023-03-02 | $19.32 | $19.32 | $19.12 | $19.24 | $18.98 | 9,062 |
| 2023-03-01 | $19.23 | $19.33 | $19.13 | $19.31 | $19.05 | 9,951 |
| 2023-02-28 | $19.22 | $19.44 | $19.13 | $19.44 | $19.17 | 12,689 |
| 2023-02-27 | $19.32 | $19.33 | $19.13 | $19.22 | $18.96 | 4,594 |
| 2023-02-24 | $19.31 | $19.31 | $19.26 | $19.27 | $19.00 | 1,718 |
| 2023-02-23 | $19.30 | $19.38 | $19.16 | $19.31 | $19.05 | 14,960 |
| 2023-02-22 | $19.21 | $19.27 | $19.16 | $19.27 | $19.00 | 1,584 |
| 2023-02-21 | $19.30 | $19.30 | $19.02 | $19.07 | $18.81 | 34,120 |
| 2023-02-17 | $19.45 | $19.45 | $19.30 | $19.39 | $19.13 | 13,829 |
| 2023-02-16 | $19.45 | $19.54 | $19.42 | $19.42 | $19.15 | 5,737 |
| 2023-02-15 | $19.59 | $19.59 | $19.48 | $19.48 | $19.21 | 5,766 |
| 2023-02-14 | $19.61 | $19.66 | $19.51 | $19.55 | $19.28 | 9,184 |
| 2023-02-13 | $19.55 | $19.70 | $19.50 | $19.51 | $19.24 | 5,713 |
| 2023-02-10 | $19.77 | $19.77 | $19.55 | $19.55 | $19.28 | 14,815 |
| 2023-02-09 | $19.75 | $19.80 | $19.65 | $19.76 | $19.49 | 2,377 |
| 2023-02-08 | $19.64 | $19.82 | $19.45 | $19.68 | $19.41 | 15,164 |
| 2023-02-07 | $19.75 | $19.78 | $19.63 | $19.74 | $19.47 | 4,377 |
| 2023-02-06 | $19.91 | $19.91 | $19.64 | $19.66 | $19.39 | 5,740 |
| 2023-02-03 | $20.22 | $20.23 | $19.92 | $20.09 | $20.09 | 6,617 |
| 2023-02-02 | $20.10 | $20.36 | $20.04 | $20.15 | $20.15 | 14,407 |
| 2023-02-01 | $19.98 | $20.07 | $19.98 | $20.03 | $20.03 | 3,341 |
| 2023-01-31 | $19.96 | $19.96 | $19.87 | $19.90 | $19.90 | 5,531 |
| 2023-01-30 | $19.81 | $19.95 | $19.81 | $19.91 | $19.91 | 8,341 |
| 2023-01-27 | $19.85 | $19.92 | $19.56 | $19.92 | $19.92 | 36,384 |
| 2023-01-26 | $19.98 | $20.08 | $19.81 | $19.94 | $19.94 | 17,209 |
| 2023-01-25 | $19.90 | $19.98 | $19.85 | $19.98 | $19.98 | 4,399 |
| 2023-01-24 | $19.99 | $20.11 | $19.88 | $19.90 | $19.90 | 16,008 |
| 2023-01-23 | $20.10 | $20.10 | $19.96 | $20.00 | $20.00 | 4,972 |
| 2023-01-20 | $19.90 | $20.10 | $19.82 | $20.10 | $20.10 | 13,785 |
| 2023-01-19 | $19.94 | $19.98 | $19.76 | $19.96 | $19.96 | 69,403 |
| 2023-01-18 | $19.74 | $20.11 | $19.74 | $19.81 | $19.81 | 12,459 |
| 2023-01-17 | $19.60 | $19.75 | $19.50 | $19.72 | $19.72 | 17,832 |
| 2023-01-13 | $19.57 | $19.61 | $19.54 | $19.60 | $19.60 | 12,911 |
| 2023-01-12 | $19.64 | $19.70 | $19.58 | $19.65 | $19.65 | 14,290 |
| 2023-01-11 | $19.61 | $19.61 | $19.51 | $19.53 | $19.53 | 7,218 |
| 2023-01-10 | $19.45 | $19.72 | $19.40 | $19.59 | $19.59 | 14,406 |
| 2023-01-09 | $19.33 | $19.45 | $19.27 | $19.45 | $19.45 | 26,533 |
| 2023-01-06 | $19.32 | $19.59 | $19.10 | $19.22 | $19.22 | 62,492 |
| 2023-01-05 | $19.09 | $19.32 | $19.04 | $19.32 | $19.32 | 10,520 |
| 2023-01-04 | $19.01 | $19.19 | $19.01 | $19.09 | $19.09 | 5,186 |
| 2023-01-03 | $18.70 | $19.00 | $18.70 | $19.00 | $19.00 | 23,290 |
| 2022-12-30 | $18.65 | $18.73 | $18.59 | $18.67 | $18.67 | 33,336 |
| 2022-12-29 | $18.51 | $18.66 | $18.51 | $18.62 | $18.62 | 31,123 |
| 2022-12-28 | $18.68 | $18.76 | $18.41 | $18.50 | $18.50 | 64,290 |
| 2022-12-27 | $18.73 | $18.81 | $18.66 | $18.66 | $18.66 | 17,760 |
| 2022-12-23 | $18.81 | $18.83 | $18.73 | $18.76 | $18.76 | 19,228 |
| 2022-12-22 | $18.80 | $18.90 | $18.80 | $18.81 | $18.81 | 24,051 |
| 2022-12-21 | $19.04 | $19.08 | $18.92 | $18.93 | $18.93 | 16,358 |
| 2022-12-20 | $19.15 | $19.15 | $19.00 | $19.01 | $19.01 | 6,476 |
| 2022-12-19 | $19.08 | $19.27 | $18.95 | $19.19 | $19.19 | 25,455 |
| 2022-12-16 | $18.98 | $19.08 | $18.93 | $19.08 | $19.08 | 20,110 |
| 2022-12-15 | $19.13 | $19.29 | $19.13 | $19.21 | $18.94 | 8,578 |
| 2022-12-14 | $19.17 | $19.27 | $19.07 | $19.08 | $18.82 | 18,195 |
| 2022-12-13 | $19.25 | $19.29 | $19.11 | $19.12 | $18.86 | 8,591 |
| 2022-12-12 | $19.02 | $19.10 | $19.00 | $19.04 | $18.78 | 11,783 |
| 2022-12-09 | $19.08 | $19.11 | $19.00 | $19.00 | $18.74 | 11,880 |
| 2022-12-08 | $19.26 | $19.29 | $18.98 | $19.06 | $18.79 | 17,701 |
| 2022-12-07 | $19.08 | $19.29 | $19.07 | $19.10 | $18.84 | 14,278 |
| 2022-12-06 | $19.09 | $19.23 | $18.98 | $19.06 | $19.06 | 9,388 |
| 2022-12-05 | $19.29 | $19.38 | $19.03 | $19.13 | $19.13 | 22,619 |
| 2022-12-02 | $19.26 | $19.35 | $19.21 | $19.34 | $19.34 | 9,157 |
| 2022-12-01 | $19.30 | $19.51 | $19.24 | $19.37 | $19.37 | 18,959 |
| 2022-11-30 | $19.11 | $19.22 | $19.10 | $19.22 | $19.22 | 7,249 |
| 2022-11-29 | $19.03 | $19.25 | $19.00 | $19.10 | $19.10 | 8,755 |
| 2022-11-28 | $19.04 | $19.11 | $18.83 | $18.98 | $18.98 | 36,313 |
| 2022-11-25 | $19.08 | $19.12 | $19.05 | $19.09 | $19.09 | 5,648 |
| 2022-11-23 | $19.07 | $19.19 | $19.00 | $19.00 | $19.00 | 6,174 |
| 2022-11-22 | $19.32 | $19.32 | $19.03 | $19.07 | $19.07 | 8,110 |
| 2022-11-21 | $19.40 | $19.40 | $19.30 | $19.30 | $19.30 | 4,197 |
| 2022-11-18 | $19.31 | $19.38 | $19.25 | $19.29 | $19.29 | 11,577 |
| 2022-11-17 | $19.30 | $19.40 | $19.25 | $19.31 | $19.31 | 8,133 |
| 2022-11-16 | $19.40 | $19.45 | $19.33 | $19.37 | $19.37 | 7,406 |
| 2022-11-15 | $19.15 | $19.40 | $19.15 | $19.36 | $19.36 | 11,840 |
| 2022-11-14 | $19.21 | $19.21 | $18.99 | $19.06 | $19.06 | 6,645 |
| 2022-11-11 | $19.00 | $19.33 | $18.90 | $19.22 | $19.22 | 14,651 |
| 2022-11-10 | $18.65 | $19.01 | $18.65 | $19.01 | $19.01 | 22,631 |
| 2022-11-09 | $18.51 | $18.51 | $18.41 | $18.50 | $18.50 | 6,983 |
| 2022-11-08 | $18.50 | $18.70 | $18.50 | $18.63 | $18.63 | 7,046 |
| 2022-11-07 | $18.52 | $18.56 | $18.50 | $18.54 | $18.54 | 9,210 |
| 2022-11-04 | $18.58 | $18.58 | $18.50 | $18.51 | $18.51 | 8,957 |
| 2022-11-03 | $18.57 | $18.57 | $18.50 | $18.53 | $18.53 | 9,843 |
| 2022-11-02 | $18.76 | $18.81 | $18.52 | $18.59 | $18.59 | 11,017 |
| 2022-11-01 | $18.65 | $18.71 | $18.52 | $18.71 | $18.71 | 4,075 |
| 2022-10-31 | $18.68 | $18.71 | $18.54 | $18.64 | $18.64 | 11,478 |
| 2022-10-28 | $18.66 | $18.69 | $18.52 | $18.68 | $18.68 | 7,185 |
| 2022-10-27 | $18.75 | $18.80 | $18.62 | $18.64 | $18.64 | 8,613 |
| 2022-10-26 | $18.64 | $18.82 | $18.56 | $18.64 | $18.64 | 15,615 |
| 2022-10-25 | $18.62 | $18.64 | $18.54 | $18.64 | $18.64 | 9,067 |
| 2022-10-24 | $18.57 | $18.61 | $18.49 | $18.55 | $18.55 | 10,078 |
| 2022-10-21 | $18.60 | $18.62 | $18.46 | $18.55 | $18.55 | 26,658 |
| 2022-10-20 | $18.69 | $18.82 | $18.55 | $18.70 | $18.70 | 12,776 |
| 2022-10-19 | $18.77 | $18.77 | $18.54 | $18.67 | $18.67 | 21,926 |
| 2022-10-18 | $18.83 | $18.96 | $18.77 | $18.80 | $18.80 | 25,722 |
| 2022-10-17 | $18.87 | $18.97 | $18.82 | $18.90 | $18.90 | 9,871 |
| 2022-10-14 | $18.88 | $18.88 | $18.75 | $18.82 | $18.82 | 25,128 |
| 2022-10-13 | $18.56 | $18.94 | $18.56 | $18.85 | $18.85 | 43,385 |
| 2022-10-12 | $18.90 | $19.02 | $18.88 | $18.88 | $18.88 | 6,800 |
| 2022-10-11 | $18.97 | $19.00 | $18.87 | $19.00 | $19.00 | 10,560 |
| 2022-10-10 | $18.97 | $19.08 | $18.92 | $18.98 | $18.98 | 13,533 |
| 2022-10-07 | $18.97 | $19.08 | $18.88 | $19.01 | $19.01 | 22,403 |
| 2022-10-06 | $19.17 | $19.18 | $18.99 | $19.05 | $19.05 | 21,303 |
| 2022-10-05 | $19.05 | $19.12 | $19.02 | $19.12 | $19.12 | 11,255 |
| 2022-10-04 | $19.10 | $19.19 | $19.02 | $19.08 | $19.08 | 19,709 |
| 2022-10-03 | $19.07 | $19.07 | $18.93 | $19.04 | $19.04 | 22,658 |
| 2022-09-30 | $18.88 | $19.02 | $18.88 | $18.97 | $18.97 | 6,924 |
| 2022-09-29 | $18.87 | $18.92 | $18.77 | $18.83 | $18.83 | 18,892 |
| 2022-09-28 | $18.82 | $19.03 | $18.82 | $18.98 | $18.98 | 19,555 |
| 2022-09-27 | $18.97 | $19.08 | $18.67 | $18.77 | $18.77 | 38,407 |
| 2022-09-26 | $19.20 | $19.24 | $19.02 | $19.04 | $19.04 | 16,689 |
| 2022-09-23 | $19.26 | $19.31 | $18.82 | $19.11 | $19.11 | 37,252 |
| 2022-09-22 | $19.54 | $19.64 | $19.38 | $19.38 | $19.38 | 12,026 |
| 2022-09-21 | $19.60 | $19.77 | $19.55 | $19.64 | $19.64 | 45,452 |
| 2022-09-20 | $19.70 | $19.85 | $19.58 | $19.63 | $19.63 | 21,112 |
| 2022-09-19 | $19.74 | $20.01 | $19.74 | $19.75 | $19.75 | 8,545 |
| 2022-09-16 | $20.00 | $20.00 | $19.90 | $19.95 | $19.95 | 10,567 |
| 2022-09-15 | $20.42 | $20.42 | $20.22 | $20.35 | $20.08 | 4,314 |
| 2022-09-14 | $20.45 | $20.60 | $20.43 | $20.43 | $20.16 | 5,657 |
| 2022-09-13 | $20.37 | $20.52 | $20.37 | $20.45 | $20.18 | 15,925 |
| 2022-09-12 | $20.51 | $20.67 | $20.51 | $20.62 | $20.35 | 9,133 |
| 2022-09-09 | $20.37 | $20.50 | $20.09 | $20.44 | $20.17 | 6,926 |
| 2022-09-08 | $20.39 | $20.46 | $20.22 | $20.32 | $20.32 | 14,181 |
| 2022-09-07 | $20.22 | $20.40 | $20.22 | $20.40 | $20.40 | 10,874 |
| 2022-09-06 | $20.38 | $20.38 | $20.03 | $20.18 | $20.18 | 20,054 |
| 2022-09-02 | $20.38 | $20.47 | $20.30 | $20.36 | $20.36 | 25,827 |
| 2022-09-01 | $20.45 | $20.45 | $20.19 | $20.35 | $20.35 | 35,138 |
| 2022-08-31 | $20.52 | $20.62 | $20.47 | $20.56 | $20.56 | 12,040 |
| 2022-08-30 | $20.44 | $20.52 | $20.27 | $20.47 | $20.47 | 13,743 |
| 2022-08-29 | $20.37 | $20.44 | $20.35 | $20.42 | $20.42 | 15,867 |
| 2022-08-26 | $20.48 | $20.51 | $20.40 | $20.41 | $20.41 | 15,650 |
| 2022-08-25 | $20.52 | $20.82 | $20.46 | $20.48 | $20.48 | 31,772 |
| 2022-08-24 | $20.27 | $20.51 | $20.27 | $20.50 | $20.50 | 13,607 |
| 2022-08-23 | $20.27 | $20.37 | $20.02 | $20.33 | $20.33 | 53,432 |
| 2022-08-22 | $20.30 | $20.32 | $20.19 | $20.27 | $20.27 | 13,721 |
| 2022-08-19 | $20.45 | $20.46 | $20.24 | $20.31 | $20.31 | 20,685 |
| 2022-08-18 | $20.52 | $20.61 | $20.47 | $20.56 | $20.56 | 20,757 |
| 2022-08-17 | $20.69 | $20.73 | $20.52 | $20.52 | $20.52 | 32,423 |
| 2022-08-16 | $20.74 | $20.76 | $20.64 | $20.76 | $20.76 | 12,984 |
| 2022-08-15 | $20.74 | $20.80 | $20.69 | $20.72 | $20.72 | 7,882 |
| 2022-08-12 | $20.72 | $20.73 | $20.65 | $20.70 | $20.70 | 8,052 |
| 2022-08-11 | $20.67 | $20.69 | $20.64 | $20.68 | $20.68 | 10,659 |
| 2022-08-10 | $20.57 | $20.73 | $20.57 | $20.68 | $20.68 | 21,003 |
| 2022-08-09 | $20.53 | $20.58 | $20.39 | $20.47 | $20.47 | 12,872 |
| 2022-08-08 | $20.71 | $20.84 | $20.53 | $20.56 | $20.56 | 19,666 |
| 2022-08-05 | $20.73 | $20.76 | $20.60 | $20.64 | $20.64 | 11,199 |
| 2022-08-04 | $21.06 | $21.09 | $20.75 | $20.82 | $20.82 | 47,183 |
| 2022-08-03 | $21.01 | $21.11 | $21.00 | $21.11 | $21.11 | 8,292 |
| 2022-08-02 | $21.00 | $21.01 | $20.78 | $20.90 | $20.90 | 37,589 |
| 2022-08-01 | $20.95 | $21.17 | $20.87 | $20.96 | $20.96 | 21,335 |
| 2022-07-29 | $20.89 | $20.97 | $20.71 | $20.90 | $20.90 | 22,690 |
| 2022-07-28 | $20.79 | $21.05 | $20.69 | $20.84 | $20.84 | 40,703 |
| 2022-07-27 | $20.85 | $20.86 | $20.78 | $20.78 | $20.78 | 7,753 |
| 2022-07-26 | $20.77 | $20.86 | $20.74 | $20.85 | $20.85 | 8,331 |
| 2022-07-25 | $20.83 | $20.89 | $20.74 | $20.87 | $20.87 | 13,367 |
| 2022-07-22 | $20.58 | $20.83 | $20.56 | $20.83 | $20.83 | 13,145 |
| 2022-07-21 | $20.57 | $20.63 | $20.53 | $20.57 | $20.57 | 10,392 |
| 2022-07-20 | $20.54 | $20.57 | $20.42 | $20.50 | $20.50 | 24,937 |
| 2022-07-19 | $20.68 | $20.68 | $20.41 | $20.54 | $20.54 | 27,547 |
| 2022-07-18 | $20.80 | $20.90 | $20.49 | $20.60 | $20.60 | 98,193 |
| 2022-07-15 | $20.19 | $20.97 | $20.19 | $20.83 | $20.83 | 318,739 |
| 2022-07-14 | $19.91 | $20.15 | $19.91 | $20.15 | $20.15 | 8,233 |
| 2022-07-13 | $20.00 | $20.15 | $19.91 | $20.10 | $20.10 | 25,234 |
| 2022-07-12 | $19.64 | $20.19 | $19.64 | $20.15 | $20.15 | 56,484 |
| 2022-07-11 | $19.48 | $19.74 | $19.48 | $19.62 | $19.62 | 9,011 |
| 2022-07-08 | $19.36 | $19.50 | $19.34 | $19.47 | $19.47 | 11,793 |
| 2022-07-07 | $19.19 | $19.40 | $19.16 | $19.38 | $19.38 | 38,678 |
| 2022-07-06 | $19.26 | $19.32 | $19.14 | $19.15 | $19.15 | 67,861 |
| 2022-07-05 | $19.07 | $19.25 | $19.07 | $19.25 | $19.25 | 23,523 |
| 2022-07-01 | $18.96 | $19.17 | $18.95 | $19.17 | $19.17 | 25,838 |
| 2022-06-30 | $18.92 | $19.06 | $18.92 | $19.00 | $19.00 | 19,443 |
| 2022-06-29 | $19.13 | $19.13 | $19.01 | $19.01 | $19.01 | 21,299 |
| 2022-06-28 | $19.08 | $19.18 | $19.05 | $19.13 | $19.13 | 10,644 |
| 2022-06-27 | $19.26 | $19.26 | $19.00 | $19.10 | $19.10 | 22,470 |
| 2022-06-24 | $19.20 | $19.25 | $19.16 | $19.16 | $19.16 | 9,369 |
| 2022-06-23 | $19.17 | $19.29 | $19.14 | $19.19 | $19.19 | 21,204 |
| 2022-06-22 | $19.09 | $19.19 | $19.09 | $19.17 | $19.17 | 8,906 |
| 2022-06-21 | $19.05 | $19.19 | $19.01 | $19.05 | $19.05 | 14,450 |
| 2022-06-17 | $18.96 | $19.14 | $18.96 | $19.05 | $19.05 | 14,251 |
| 2022-06-16 | $18.65 | $19.08 | $18.52 | $19.00 | $19.00 | 36,658 |
| 2022-06-15 | $19.09 | $19.35 | $18.80 | $19.13 | $18.87 | 107,581 |
| 2022-06-14 | $19.35 | $19.60 | $19.00 | $19.03 | $18.76 | 57,702 |
| 2022-06-13 | $19.62 | $19.65 | $19.19 | $19.30 | $19.03 | 77,478 |
| 2022-06-10 | $20.10 | $20.11 | $19.75 | $19.84 | $19.57 | 90,337 |
| 2022-06-09 | $20.32 | $20.35 | $20.14 | $20.14 | $19.86 | 23,477 |
| 2022-06-08 | $20.40 | $20.40 | $20.32 | $20.38 | $20.10 | 8,458 |
| 2022-06-07 | $20.44 | $20.44 | $20.33 | $20.39 | $20.10 | 5,142 |
| 2022-06-06 | $20.48 | $20.51 | $20.28 | $20.40 | $20.12 | 28,184 |
| 2022-06-03 | $20.39 | $20.49 | $20.39 | $20.40 | $20.12 | 11,145 |
| 2022-06-02 | $20.25 | $20.50 | $20.25 | $20.48 | $20.20 | 25,767 |
| 2022-06-01 | $20.46 | $20.69 | $20.25 | $20.33 | $20.05 | 44,668 |
| 2022-05-31 | $20.60 | $20.60 | $20.21 | $20.39 | $20.11 | 131,157 |
| 2022-05-27 | $20.12 | $20.26 | $19.90 | $20.26 | $19.98 | 26,484 |
| 2022-05-26 | $19.74 | $19.97 | $19.71 | $19.90 | $19.63 | 63,310 |
| 2022-05-25 | $19.43 | $19.80 | $19.43 | $19.73 | $19.46 | 32,192 |
| 2022-05-24 | $19.40 | $19.48 | $19.30 | $19.47 | $19.20 | 41,906 |
| 2022-05-23 | $19.49 | $19.64 | $19.40 | $19.50 | $19.23 | 39,918 |
| 2022-05-20 | $19.38 | $19.50 | $19.25 | $19.45 | $19.18 | 33,211 |
| 2022-05-19 | $19.40 | $19.50 | $19.40 | $19.50 | $19.23 | 11,359 |
| 2022-05-18 | $19.51 | $19.59 | $19.26 | $19.43 | $19.16 | 22,319 |
| 2022-05-17 | $19.79 | $19.80 | $19.46 | $19.54 | $19.27 | 224,272 |
| 2022-05-16 | $19.30 | $19.85 | $19.02 | $19.78 | $19.51 | 42,630 |
| 2022-05-13 | $19.15 | $19.34 | $19.03 | $19.30 | $19.03 | 10,738 |
| 2022-05-12 | $19.00 | $19.15 | $18.97 | $19.10 | $18.84 | 13,794 |
| 2022-05-11 | $19.06 | $19.15 | $18.75 | $19.01 | $18.75 | 46,268 |
| 2022-05-10 | $18.97 | $19.16 | $18.76 | $19.16 | $18.90 | 39,490 |
| 2022-05-09 | $18.89 | $19.16 | $18.61 | $18.97 | $18.71 | 51,947 |
| 2022-05-06 | $18.94 | $18.94 | $18.51 | $18.80 | $18.54 | 21,018 |
| 2022-05-05 | $18.94 | $19.00 | $18.39 | $18.94 | $18.68 | 84,492 |
| 2022-05-04 | $18.75 | $19.39 | $18.71 | $19.12 | $18.86 | 59,215 |
| 2022-05-03 | $18.74 | $18.75 | $18.56 | $18.71 | $18.45 | 26,994 |
| 2022-05-02 | $18.93 | $18.98 | $18.52 | $18.68 | $18.42 | 45,360 |
| 2022-04-29 | $19.06 | $19.14 | $18.93 | $18.93 | $18.67 | 32,605 |
| 2022-04-28 | $19.25 | $19.32 | $19.02 | $19.07 | $18.81 | 59,353 |
| 2022-04-27 | $19.47 | $19.47 | $19.25 | $19.35 | $19.08 | 10,329 |
| 2022-04-26 | $19.67 | $19.75 | $19.47 | $19.48 | $19.21 | 171,999 |
| 2022-04-25 | $19.45 | $19.56 | $19.30 | $19.43 | $19.16 | 78,388 |
| 2022-04-22 | $19.42 | $19.46 | $19.33 | $19.46 | $19.19 | 20,778 |
| 2022-04-21 | $19.71 | $19.71 | $19.25 | $19.42 | $19.15 | 19,654 |
| 2022-04-20 | $19.48 | $19.63 | $19.48 | $19.60 | $19.33 | 10,494 |
| 2022-04-19 | $19.59 | $19.60 | $19.31 | $19.47 | $19.20 | 49,418 |
| 2022-04-18 | $19.74 | $19.74 | $19.55 | $19.57 | $19.30 | 22,382 |
| 2022-04-14 | $19.72 | $19.72 | $19.56 | $19.67 | $19.40 | 24,443 |
| 2022-04-13 | $19.82 | $19.88 | $19.53 | $19.71 | $19.44 | 128,023 |
| 2022-04-12 | $20.04 | $20.11 | $19.64 | $19.79 | $19.52 | 27,432 |
| 2022-04-11 | $20.25 | $20.25 | $19.81 | $20.00 | $19.72 | 18,575 |
| 2022-04-08 | $20.22 | $20.42 | $20.19 | $20.25 | $19.97 | 11,616 |
| 2022-04-07 | $20.27 | $20.50 | $20.22 | $20.38 | $20.10 | 29,840 |
| 2022-04-06 | $20.38 | $20.50 | $20.15 | $20.27 | $19.99 | 60,707 |
| 2022-04-05 | $20.75 | $20.75 | $20.42 | $20.51 | $20.23 | 38,247 |
| 2022-04-04 | $20.93 | $20.93 | $20.57 | $20.78 | $20.49 | 25,530 |
| 2022-04-01 | $20.78 | $20.86 | $20.56 | $20.83 | $20.55 | 22,256 |
| 2022-03-31 | $20.89 | $20.90 | $20.68 | $20.88 | $20.59 | 27,415 |
| 2022-03-30 | $20.73 | $20.90 | $20.70 | $20.88 | $20.59 | 20,946 |
| 2022-03-29 | $20.55 | $20.73 | $20.38 | $20.73 | $20.44 | 57,403 |
| 2022-03-28 | $20.52 | $20.52 | $20.38 | $20.46 | $20.18 | 25,447 |
| 2022-03-25 | $20.61 | $20.61 | $20.32 | $20.41 | $20.13 | 46,474 |
| 2022-03-24 | $20.60 | $20.72 | $20.55 | $20.60 | $20.32 | 17,333 |
| 2022-03-23 | $20.55 | $20.64 | $20.45 | $20.55 | $20.27 | 20,404 |
| 2022-03-22 | $20.59 | $20.71 | $20.32 | $20.52 | $20.24 | 48,644 |
| 2022-03-21 | $21.17 | $21.17 | $20.50 | $20.53 | $20.25 | 109,004 |
| 2022-03-18 | $21.10 | $21.22 | $21.04 | $21.18 | $20.89 | 26,881 |
| 2022-03-17 | $21.26 | $21.46 | $21.17 | $21.32 | $20.77 | 18,402 |
| 2022-03-16 | $21.21 | $21.26 | $21.08 | $21.17 | $20.62 | 33,418 |
| 2022-03-15 | $21.05 | $21.24 | $20.99 | $21.14 | $20.59 | 9,431 |
| 2022-03-14 | $21.13 | $21.18 | $20.90 | $21.00 | $20.45 | 28,659 |
| 2022-03-11 | $21.36 | $21.36 | $21.00 | $21.20 | $20.65 | 13,284 |
| 2022-03-10 | $21.31 | $21.48 | $21.07 | $21.28 | $20.73 | 34,438 |
| 2022-03-09 | $21.33 | $21.46 | $21.13 | $21.43 | $20.87 | 46,331 |
| 2022-03-08 | $21.45 | $21.45 | $21.16 | $21.25 | $20.70 | 57,313 |
| 2022-03-07 | $21.51 | $21.69 | $21.33 | $21.46 | $20.90 | 38,087 |
| 2022-03-04 | $21.73 | $21.85 | $21.50 | $21.62 | $21.06 | 17,136 |
| 2022-03-03 | $21.82 | $21.96 | $21.73 | $21.74 | $21.17 | 17,157 |
| 2022-03-02 | $21.75 | $21.84 | $21.62 | $21.75 | $21.18 | 13,289 |
| 2022-03-01 | $21.79 | $21.90 | $21.67 | $21.77 | $21.20 | 31,942 |
| 2022-02-28 | $21.60 | $21.89 | $21.52 | $21.79 | $21.22 | 21,050 |
| 2022-02-25 | $21.56 | $21.77 | $21.51 | $21.77 | $21.20 | 20,123 |
| 2022-02-24 | $21.24 | $21.50 | $21.20 | $21.44 | $20.88 | 34,309 |
| 2022-02-23 | $21.62 | $21.75 | $21.35 | $21.45 | $20.89 | 43,095 |
| 2022-02-22 | $21.78 | $21.92 | $21.28 | $21.67 | $21.11 | 41,653 |
| 2022-02-18 | $21.63 | $21.94 | $21.47 | $21.94 | $21.37 | 32,570 |
| 2022-02-17 | $21.77 | $22.19 | $21.47 | $21.73 | $21.16 | 65,894 |
| 2022-02-16 | $21.62 | $21.94 | $21.30 | $21.90 | $21.33 | 61,655 |
| 2022-02-15 | $21.50 | $21.74 | $21.34 | $21.44 | $20.88 | 86,801 |
| 2022-02-14 | $22.01 | $22.01 | $21.29 | $21.44 | $20.88 | 77,692 |
| 2022-02-11 | $22.15 | $22.40 | $22.05 | $22.08 | $21.51 | 20,112 |
| 2022-02-10 | $22.48 | $22.64 | $22.08 | $22.19 | $21.61 | 27,571 |
| 2022-02-09 | $22.54 | $22.99 | $22.39 | $22.58 | $21.99 | 32,100 |
| 2022-02-08 | $23.35 | $23.44 | $22.37 | $22.70 | $22.11 | 86,146 |
| 2022-02-07 | $24.16 | $24.16 | $23.30 | $23.38 | $22.77 | 98,762 |
| 2022-02-04 | $24.62 | $24.65 | $24.12 | $24.12 | $23.49 | 24,997 |
| 2022-02-03 | $24.79 | $24.87 | $24.61 | $24.67 | $24.03 | 15,752 |
| 2022-02-02 | $24.25 | $25.34 | $24.25 | $24.93 | $24.28 | 68,004 |
| 2022-02-01 | $24.40 | $24.41 | $24.06 | $24.25 | $23.62 | 24,206 |
| 2022-01-31 | $24.50 | $24.83 | $23.72 | $24.12 | $23.49 | 18,113 |
| 2022-01-28 | $24.65 | $24.65 | $24.48 | $24.55 | $23.91 | 5,538 |
| 2022-01-27 | $24.89 | $24.89 | $24.52 | $24.72 | $24.08 | 21,191 |
| 2022-01-26 | $24.87 | $24.87 | $24.71 | $24.71 | $24.07 | 1,896 |
| 2022-01-25 | $24.62 | $25.10 | $24.62 | $24.87 | $24.22 | 7,691 |
| 2022-01-24 | $25.00 | $25.00 | $24.43 | $24.69 | $24.05 | 15,753 |
| 2022-01-21 | $24.85 | $25.17 | $24.85 | $25.13 | $24.48 | 2,543 |
| 2022-01-20 | $25.07 | $25.07 | $24.99 | $24.99 | $24.34 | 2,553 |
| 2022-01-19 | $25.00 | $25.00 | $24.97 | $25.00 | $24.35 | 6,960 |
| 2022-01-18 | $25.06 | $25.09 | $24.96 | $24.99 | $24.34 | 13,494 |
| 2022-01-14 | $25.05 | $25.15 | $25.05 | $25.09 | $24.44 | 6,160 |
| 2022-01-13 | $25.09 | $25.11 | $25.05 | $25.05 | $24.40 | 5,057 |
| 2022-01-12 | $25.11 | $25.15 | $25.06 | $25.09 | $24.44 | 6,321 |
| 2022-01-11 | $25.05 | $25.15 | $25.05 | $25.11 | $24.46 | 18,505 |
| 2022-01-10 | $25.08 | $25.11 | $25.07 | $25.07 | $24.42 | 7,175 |
| 2022-01-07 | $25.08 | $25.13 | $25.07 | $25.07 | $24.42 | 2,982 |
| 2022-01-06 | $25.09 | $25.11 | $24.99 | $25.06 | $24.41 | 7,304 |
| 2022-01-05 | $25.05 | $25.14 | $25.05 | $25.09 | $24.44 | 2,521 |
| 2022-01-04 | $25.09 | $25.09 | $25.01 | $25.04 | $24.39 | 22,468 |
| 2022-01-03 | $25.24 | $25.24 | $25.09 | $25.09 | $24.44 | 11,427 |
| 2021-12-31 | $25.21 | $25.25 | $25.21 | $25.21 | $24.55 | 10,887 |
| 2021-12-30 | $25.25 | $25.25 | $25.17 | $25.22 | $24.56 | 13,675 |
| 2021-12-29 | $25.30 | $25.30 | $25.24 | $25.25 | $24.59 | 6,070 |
| 2021-12-28 | $25.28 | $25.34 | $25.21 | $25.30 | $24.64 | 6,822 |
| 2021-12-27 | $25.21 | $25.36 | $25.21 | $25.35 | $24.69 | 7,050 |
| 2021-12-23 | $25.23 | $25.28 | $25.20 | $25.20 | $24.54 | 4,729 |
| 2021-12-22 | $25.18 | $25.18 | $25.10 | $25.15 | $24.50 | 13,802 |
| 2021-12-21 | $25.29 | $25.35 | $25.17 | $25.19 | $24.53 | 1,267 |
| 2021-12-20 | $25.46 | $25.46 | $25.21 | $25.21 | $24.55 | 1,886 |
| 2021-12-17 | $25.51 | $25.51 | $25.26 | $25.26 | $24.60 | 5,024 |
| 2021-12-16 | $25.43 | $25.49 | $25.35 | $25.49 | $24.83 | 3,992 |
| 2021-12-15 | $25.43 | $25.55 | $25.40 | $25.40 | $24.52 | 3,370 |
| 2021-12-14 | $25.64 | $25.64 | $25.57 | $25.57 | $24.68 | 1,466 |
| 2021-12-13 | $25.48 | $25.69 | $25.36 | $25.36 | $24.48 | 5,428 |
| 2021-12-10 | $25.30 | $25.58 | $25.30 | $25.58 | $24.69 | 7,332 |
| 2021-12-09 | $25.25 | $25.42 | $25.23 | $25.38 | $24.50 | 3,519 |
| 2021-12-08 | $25.40 | $25.44 | $25.20 | $25.38 | $24.49 | 5,290 |
| 2021-12-07 | $25.38 | $25.46 | $25.17 | $25.29 | $24.41 | 17,390 |
| 2021-12-06 | $25.36 | $25.47 | $25.36 | $25.37 | $24.49 | 10,525 |
| 2021-12-03 | $25.27 | $25.53 | $25.27 | $25.34 | $24.46 | 3,843 |
| 2021-12-02 | $25.19 | $25.41 | $25.19 | $25.35 | $24.47 | 9,545 |
| 2021-12-01 | $25.11 | $25.30 | $25.11 | $25.18 | $24.30 | 16,600 |
| 2021-11-30 | $25.04 | $25.08 | $24.92 | $25.01 | $24.13 | 11,703 |
| 2021-11-29 | $24.94 | $25.14 | $24.94 | $25.11 | $24.24 | 88,519 |
| 2021-11-26 | $25.08 | $25.08 | $24.88 | $24.89 | $24.02 | 11,515 |
| 2021-11-24 | $25.16 | $25.20 | $25.14 | $25.14 | $24.26 | 6,232 |
| 2021-11-23 | $25.12 | $25.17 | $25.05 | $25.09 | $24.22 | 18,943 |
| 2021-11-22 | $25.25 | $25.25 | $25.13 | $25.14 | $24.26 | 10,296 |
| 2021-11-19 | $25.15 | $25.26 | $25.15 | $25.22 | $24.34 | 23,143 |
| 2021-11-18 | $25.16 | $25.20 | $25.12 | $25.18 | $24.30 | 11,640 |
| 2021-11-17 | $25.15 | $25.18 | $25.11 | $25.15 | $24.27 | 5,460 |
| 2021-11-16 | $25.17 | $25.24 | $25.15 | $25.18 | $24.30 | 17,750 |
| 2021-11-15 | $25.16 | $25.18 | $25.05 | $25.12 | $24.25 | 616,243 |
| 2021-11-12 | $25.20 | $25.20 | $25.04 | $25.18 | $24.30 | 25,566 |
| 2021-11-11 | $25.40 | $25.40 | $25.20 | $25.24 | $24.36 | 87,789 |
| 2021-11-10 | $25.59 | $25.60 | $25.27 | $25.40 | $24.52 | 20,842 |
| 2021-11-09 | $25.55 | $25.59 | $25.46 | $25.58 | $24.69 | 38,878 |
| 2021-11-08 | $25.59 | $25.59 | $25.56 | $25.59 | $24.70 | 3,965 |
| 2021-11-05 | $25.49 | $25.59 | $25.48 | $25.59 | $24.70 | 41,839 |
| 2021-11-04 | $25.44 | $25.50 | $25.38 | $25.49 | $24.60 | 29,907 |
| 2021-11-03 | $25.30 | $25.39 | $25.29 | $25.39 | $24.51 | 204,647 |
| 2021-11-02 | $25.41 | $25.47 | $25.28 | $25.33 | $24.45 | 33,451 |
| 2021-11-01 | $25.53 | $25.67 | $25.38 | $25.44 | $24.55 | 55,284 |
| 2021-10-29 | $25.81 | $25.81 | $25.44 | $25.49 | $24.60 | 291,498 |
| 2021-10-28 | $25.83 | $25.87 | $25.80 | $25.85 | $24.95 | 63,524 |
| 2021-10-27 | $25.93 | $26.00 | $25.86 | $25.91 | $25.01 | 76,702 |
| 2021-10-26 | $25.95 | $26.00 | $25.86 | $26.00 | $25.09 | 126,327 |
| 2021-10-25 | $25.98 | $25.98 | $25.80 | $25.87 | $24.97 | 42,682 |
| 2021-10-22 | $25.94 | $26.00 | $25.84 | $26.00 | $25.09 | 136,797 |
| 2021-10-21 | $25.92 | $26.00 | $25.43 | $25.93 | $25.03 | 37,492 |
| 2021-10-20 | $25.84 | $26.14 | $25.83 | $25.98 | $25.08 | 50,924 |
| 2021-10-19 | $25.87 | $26.17 | $25.60 | $26.00 | $25.09 | 29,654 |
| 2021-10-18 | $25.85 | $26.29 | $25.69 | $25.79 | $24.89 | 54,095 |
| 2021-10-15 | $25.60 | $26.11 | $25.50 | $25.78 | $24.88 | 39,919 |
| 2021-10-14 | $25.49 | $25.67 | $25.34 | $25.61 | $24.72 | 93,294 |
| 2021-10-13 | $25.26 | $25.56 | $25.26 | $25.35 | $24.47 | 119,433 |
| 2021-10-12 | $25.24 | $25.38 | $25.23 | $25.26 | $24.38 | 119,981 |
| 2021-10-11 | $25.19 | $25.34 | $25.04 | $25.22 | $24.34 | 83,467 |
| 2021-10-08 | $25.25 | $25.40 | $25.17 | $25.20 | $24.32 | 58,380 |
| 2021-10-07 | $25.40 | $25.40 | $25.23 | $25.23 | $24.35 | 104,035 |
| 2021-10-06 | $25.26 | $25.36 | $25.20 | $25.36 | $24.48 | 132,028 |
| 2021-10-05 | $25.23 | $25.30 | $24.82 | $25.25 | $24.37 | 1,429,700 |
Gabelli Dividend & Income Trust (GDV-P-K) News Headlines
Recent Gabelli Dividend & Income Trust (GDV-P-K) News
Similar Companies to Gabelli Dividend & Income Trust (GDV-P-K) 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 | -- | -- | -- |