Gladstone Commercial Corp (GOODO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$20.50 ($0.12) 0.59%
Gladstone Commercial Corp - Daily Information
Click for more stock information on Gladstone Commercial Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $20.38 |
| Previous Close | $20.50 |
| High | $20.71 |
| Low | $20.38 |
| Adjusted Open | $20.38 |
| Previous Adjusted Close | $20.50 |
| Adjusted High | $20.71 |
| Adjusted Low | $20.38 |
About Gladstone Commercial Corp (GOODO)
Gladstone Commercial Corp
Invest in Gladstone Commercial Corp (GOODO)
Historical Stock Data for Gladstone Commercial Corp (GOODO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $20.38 | $20.71 | $20.38 | $20.50 | $20.50 | 8,028 |
| 2025-08-20 | $20.34 | $20.38 | $20.30 | $20.38 | $20.38 | 684 |
| 2025-08-19 | $20.50 | $20.60 | $20.26 | $20.47 | $20.35 | 2,086 |
| 2025-08-18 | $20.35 | $20.37 | $20.35 | $20.35 | $20.23 | 2,502 |
| 2025-08-15 | $20.32 | $20.59 | $20.32 | $20.35 | $20.23 | 1,834 |
| 2025-08-14 | $20.33 | $20.66 | $20.33 | $20.40 | $20.28 | 2,597 |
| 2025-08-13 | $20.34 | $20.43 | $20.27 | $20.38 | $20.26 | 3,649 |
| 2025-08-12 | $20.35 | $20.35 | $20.30 | $20.30 | $20.18 | 1,024 |
| 2025-08-11 | $20.30 | $20.30 | $20.10 | $20.28 | $20.15 | 6,420 |
| 2025-08-08 | $20.41 | $20.42 | $20.17 | $20.28 | $20.15 | 7,212 |
| 2025-08-07 | $20.32 | $20.49 | $20.32 | $20.46 | $20.34 | 1,167 |
| 2025-08-06 | $20.60 | $20.60 | $20.42 | $20.50 | $20.38 | 4,414 |
| 2025-08-05 | $20.46 | $20.77 | $20.40 | $20.57 | $20.44 | 12,793 |
| 2025-08-04 | $20.38 | $20.38 | $20.20 | $20.21 | $20.09 | 6,239 |
| 2025-08-01 | $20.25 | $20.31 | $20.25 | $20.31 | $20.31 | 2,298 |
| 2025-07-31 | $20.28 | $20.30 | $20.13 | $20.13 | $20.13 | 5,550 |
| 2025-07-30 | $20.21 | $20.29 | $20.21 | $20.26 | $20.26 | 763 |
| 2025-07-29 | $20.20 | $20.31 | $20.20 | $20.29 | $20.29 | 1,297 |
| 2025-07-28 | $20.26 | $20.31 | $20.19 | $20.31 | $20.31 | 3,154 |
| 2025-07-25 | $20.30 | $20.30 | $20.29 | $20.29 | $20.29 | 2,454 |
| 2025-07-24 | $20.30 | $20.30 | $20.29 | $20.30 | $20.30 | 1,944 |
| 2025-07-23 | $20.30 | $20.31 | $20.29 | $20.30 | $20.30 | 1,964 |
| 2025-07-22 | $20.29 | $20.37 | $20.29 | $20.31 | $20.31 | 2,592 |
| 2025-07-21 | $20.34 | $20.34 | $20.27 | $20.28 | $20.28 | 3,346 |
| 2025-07-18 | $20.30 | $20.39 | $20.26 | $20.39 | $20.26 | 2,135 |
| 2025-07-17 | $20.29 | $20.39 | $20.22 | $20.32 | $20.19 | 3,374 |
| 2025-07-16 | $20.25 | $20.27 | $20.21 | $20.25 | $20.13 | 2,553 |
| 2025-07-15 | $20.15 | $20.28 | $20.15 | $20.23 | $20.11 | 2,278 |
| 2025-07-14 | $20.25 | $20.29 | $20.13 | $20.25 | $20.13 | 3,359 |
| 2025-07-11 | $20.25 | $20.29 | $20.25 | $20.25 | $20.25 | 5,854 |
| 2025-07-10 | $20.42 | $20.42 | $20.07 | $20.28 | $20.28 | 7,640 |
| 2025-07-09 | $20.56 | $20.59 | $20.42 | $20.42 | $20.42 | 3,509 |
| 2025-07-08 | $20.52 | $20.65 | $20.52 | $20.58 | $20.58 | 1,049 |
| 2025-07-07 | $20.52 | $20.62 | $20.52 | $20.62 | $20.62 | 894 |
| 2025-07-03 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 313 |
| 2025-07-02 | $20.47 | $20.59 | $20.45 | $20.57 | $20.57 | 1,984 |
| 2025-07-01 | $20.59 | $20.59 | $20.42 | $20.43 | $20.43 | 2,341 |
| 2025-06-30 | $20.64 | $20.64 | $20.21 | $20.40 | $20.40 | 9,102 |
| 2025-06-27 | $20.40 | $20.61 | $20.34 | $20.61 | $20.61 | 2,282 |
| 2025-06-26 | $20.50 | $20.50 | $20.43 | $20.43 | $20.43 | 743 |
| 2025-06-25 | $20.50 | $20.50 | $20.43 | $20.43 | $20.43 | 3,239 |
| 2025-06-24 | $20.66 | $20.66 | $20.48 | $20.50 | $20.50 | 1,216 |
| 2025-06-23 | $20.44 | $20.64 | $20.44 | $20.64 | $20.64 | 3,951 |
| 2025-06-20 | $20.63 | $20.63 | $20.62 | $20.62 | $20.62 | 1,847 |
| 2025-06-18 | $20.73 | $20.74 | $20.61 | $20.74 | $20.61 | 2,367 |
| 2025-06-17 | $20.73 | $20.74 | $20.66 | $20.66 | $20.54 | 1,287 |
| 2025-06-16 | $20.63 | $20.78 | $20.63 | $20.78 | $20.65 | 1,340 |
| 2025-06-13 | $20.83 | $20.83 | $20.60 | $20.67 | $20.55 | 2,386 |
| 2025-06-12 | $20.79 | $20.79 | $20.62 | $20.66 | $20.54 | 1,200 |
| 2025-06-11 | $20.65 | $20.70 | $20.60 | $20.68 | $20.55 | 1,638 |
| 2025-06-10 | $20.68 | $20.70 | $20.57 | $20.70 | $20.58 | 3,855 |
| 2025-06-09 | $20.44 | $20.98 | $20.44 | $20.81 | $20.68 | 6,144 |
| 2025-06-06 | $20.39 | $20.40 | $20.37 | $20.40 | $20.28 | 2,237 |
| 2025-06-05 | $20.38 | $20.40 | $20.31 | $20.39 | $20.27 | 3,418 |
| 2025-06-04 | $20.39 | $20.40 | $20.38 | $20.40 | $20.28 | 7,300 |
| 2025-06-03 | $20.49 | $20.49 | $20.35 | $20.40 | $20.28 | 2,132 |
| 2025-06-02 | $20.44 | $20.48 | $20.35 | $20.35 | $20.23 | 9,756 |
| 2025-05-30 | $20.44 | $20.48 | $20.33 | $20.43 | $20.30 | 4,804 |
| 2025-05-29 | $20.10 | $20.35 | $20.03 | $20.34 | $20.34 | 6,642 |
| 2025-05-28 | $20.11 | $20.11 | $20.06 | $20.06 | $20.06 | 766 |
| 2025-05-27 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 591 |
| 2025-05-23 | $20.04 | $20.12 | $20.00 | $20.11 | $20.11 | 2,380 |
| 2025-05-22 | $20.25 | $20.25 | $20.07 | $20.07 | $20.07 | 4,388 |
| 2025-05-21 | $20.35 | $20.41 | $20.26 | $20.27 | $20.27 | 1,647 |
| 2025-05-20 | $20.63 | $20.66 | $20.50 | $20.54 | $20.41 | 3,655 |
| 2025-05-19 | $20.83 | $20.83 | $20.37 | $20.47 | $20.34 | 6,310 |
| 2025-05-16 | $20.89 | $20.91 | $20.75 | $20.79 | $20.66 | 5,276 |
| 2025-05-15 | $20.32 | $20.65 | $20.32 | $20.63 | $20.50 | 2,953 |
| 2025-05-14 | $20.50 | $20.53 | $20.43 | $20.50 | $20.37 | 3,919 |
| 2025-05-13 | $20.33 | $20.53 | $20.25 | $20.47 | $20.34 | 6,604 |
| 2025-05-12 | $20.60 | $20.61 | $20.27 | $20.33 | $20.21 | 10,887 |
| 2025-05-09 | $20.36 | $20.44 | $20.21 | $20.37 | $20.25 | 8,338 |
| 2025-05-08 | $20.27 | $20.38 | $20.22 | $20.29 | $20.16 | 4,540 |
| 2025-05-07 | $20.08 | $20.16 | $20.08 | $20.16 | $20.04 | 694 |
| 2025-05-06 | $20.35 | $20.35 | $20.00 | $20.28 | $20.15 | 3,805 |
| 2025-05-05 | $20.19 | $20.47 | $20.17 | $20.26 | $20.14 | 4,168 |
| 2025-05-02 | $20.03 | $20.38 | $20.03 | $20.23 | $20.10 | 9,277 |
| 2025-05-01 | $20.27 | $20.30 | $20.27 | $20.30 | $20.18 | 754 |
| 2025-04-30 | $20.01 | $20.47 | $20.00 | $20.29 | $20.17 | 3,793 |
| 2025-04-29 | $19.99 | $20.28 | $19.95 | $20.04 | $19.92 | 6,216 |
| 2025-04-28 | $20.12 | $20.34 | $19.93 | $20.08 | $19.96 | 4,099 |
| 2025-04-25 | $19.99 | $20.05 | $19.91 | $19.99 | $19.87 | 4,740 |
| 2025-04-24 | $19.90 | $20.00 | $19.82 | $20.00 | $19.88 | 1,413 |
| 2025-04-23 | $20.05 | $20.11 | $19.80 | $20.04 | $20.04 | 7,879 |
| 2025-04-22 | $19.65 | $20.03 | $19.65 | $19.90 | $19.90 | 5,288 |
| 2025-04-21 | $19.66 | $20.13 | $19.61 | $19.83 | $19.83 | 12,877 |
| 2025-04-17 | $19.72 | $20.27 | $19.68 | $20.21 | $20.08 | 10,823 |
| 2025-04-16 | $19.56 | $19.63 | $19.54 | $19.61 | $19.49 | 4,928 |
| 2025-04-15 | $19.40 | $19.99 | $19.10 | $19.10 | $18.98 | 9,528 |
| 2025-04-14 | $18.77 | $19.35 | $18.77 | $19.20 | $19.08 | 5,881 |
| 2025-04-11 | $18.54 | $18.79 | $18.36 | $18.74 | $18.62 | 3,586 |
| 2025-04-10 | $19.10 | $19.10 | $18.49 | $18.73 | $18.61 | 6,855 |
| 2025-04-09 | $19.53 | $19.60 | $18.30 | $19.27 | $19.15 | 20,977 |
| 2025-04-08 | $19.45 | $19.92 | $19.40 | $19.55 | $19.42 | 6,266 |
| 2025-04-07 | $19.95 | $19.95 | $19.11 | $19.28 | $19.16 | 10,218 |
| 2025-04-04 | $20.44 | $20.44 | $19.71 | $19.95 | $19.83 | 16,154 |
| 2025-04-03 | $20.67 | $20.67 | $20.64 | $20.64 | $20.51 | 712 |
| 2025-04-02 | $20.52 | $20.69 | $20.52 | $20.61 | $20.48 | 1,295 |
| 2025-04-01 | $20.45 | $20.64 | $20.45 | $20.64 | $20.51 | 368 |
| 2025-03-31 | $20.52 | $20.69 | $20.45 | $20.59 | $20.46 | 2,042 |
| 2025-03-28 | $20.54 | $20.65 | $20.51 | $20.65 | $20.52 | 3,489 |
| 2025-03-27 | $20.65 | $20.65 | $20.52 | $20.64 | $20.51 | 1,959 |
| 2025-03-26 | $20.65 | $20.65 | $20.65 | $20.65 | $20.52 | 636 |
| 2025-03-25 | $20.47 | $20.70 | $20.44 | $20.70 | $20.57 | 2,295 |
| 2025-03-24 | $20.72 | $20.75 | $20.70 | $20.72 | $20.59 | 1,069 |
| 2025-03-21 | $20.70 | $20.80 | $20.68 | $20.74 | $20.74 | 1,924 |
| 2025-03-20 | $20.83 | $20.83 | $20.52 | $20.77 | $20.77 | 4,325 |
| 2025-03-19 | $20.71 | $20.74 | $20.71 | $20.73 | $20.73 | 1,321 |
| 2025-03-18 | $20.88 | $20.91 | $20.74 | $20.84 | $20.72 | 2,475 |
| 2025-03-17 | $20.79 | $20.91 | $20.71 | $20.91 | $20.78 | 1,559 |
| 2025-03-14 | $20.67 | $20.93 | $20.57 | $20.67 | $20.55 | 5,816 |
| 2025-03-13 | $20.55 | $20.91 | $20.55 | $20.73 | $20.61 | 8,839 |
| 2025-03-12 | $20.83 | $20.88 | $20.83 | $20.88 | $20.75 | 976 |
| 2025-03-11 | $20.75 | $20.95 | $20.74 | $20.83 | $20.71 | 5,869 |
| 2025-03-10 | $21.03 | $21.03 | $20.77 | $20.96 | $20.84 | 7,617 |
| 2025-03-07 | $20.55 | $21.03 | $20.53 | $21.01 | $21.01 | 1,913 |
| 2025-03-06 | $20.90 | $20.90 | $20.62 | $20.87 | $20.87 | 15,421 |
| 2025-03-05 | $20.83 | $20.95 | $20.83 | $20.88 | $20.88 | 7,834 |
| 2025-03-04 | $20.80 | $20.97 | $20.80 | $20.97 | $20.97 | 2,493 |
| 2025-03-03 | $20.78 | $21.05 | $20.70 | $20.92 | $20.92 | 7,731 |
| 2025-02-28 | $20.74 | $20.76 | $20.55 | $20.67 | $20.67 | 5,276 |
| 2025-02-27 | $20.59 | $20.74 | $20.44 | $20.74 | $20.74 | 9,662 |
| 2025-02-26 | $20.54 | $20.55 | $20.46 | $20.50 | $20.50 | 10,267 |
| 2025-02-25 | $20.65 | $20.70 | $20.50 | $20.50 | $20.50 | 7,379 |
| 2025-02-24 | $20.40 | $20.56 | $20.40 | $20.51 | $20.51 | 5,925 |
| 2025-02-21 | $20.50 | $20.51 | $20.31 | $20.38 | $20.38 | 2,733 |
| 2025-02-20 | $20.27 | $20.68 | $20.27 | $20.38 | $20.38 | 4,108 |
| 2025-02-19 | $20.72 | $20.72 | $20.25 | $20.27 | $20.27 | 5,714 |
| 2025-02-18 | $20.77 | $20.84 | $20.75 | $20.75 | $20.62 | 2,726 |
| 2025-02-14 | $20.73 | $20.84 | $20.54 | $20.79 | $20.66 | 8,782 |
| 2025-02-13 | $20.75 | $20.90 | $20.75 | $20.89 | $20.76 | 4,203 |
| 2025-02-12 | $20.73 | $20.75 | $20.71 | $20.75 | $20.62 | 1,884 |
| 2025-02-11 | $20.70 | $20.70 | $20.53 | $20.67 | $20.54 | 6,958 |
| 2025-02-10 | $20.76 | $20.86 | $20.68 | $20.68 | $20.68 | 3,868 |
| 2025-02-07 | $20.70 | $20.70 | $20.69 | $20.70 | $20.70 | 1,399 |
| 2025-02-06 | $20.70 | $20.78 | $20.64 | $20.70 | $20.70 | 6,825 |
| 2025-02-05 | $20.80 | $20.80 | $20.56 | $20.77 | $20.77 | 5,640 |
| 2025-02-04 | $20.75 | $20.92 | $20.65 | $20.70 | $20.70 | 2,572 |
| 2025-02-03 | $20.56 | $20.65 | $20.56 | $20.65 | $20.65 | 1,007 |
| 2025-01-31 | $20.71 | $20.87 | $20.53 | $20.74 | $20.74 | 8,718 |
| 2025-01-30 | $20.70 | $20.90 | $20.70 | $20.75 | $20.75 | 3,089 |
| 2025-01-29 | $20.77 | $20.98 | $20.75 | $20.76 | $20.76 | 5,390 |
| 2025-01-28 | $20.98 | $20.99 | $20.79 | $20.91 | $20.91 | 1,992 |
| 2025-01-27 | $21.01 | $21.04 | $20.68 | $21.04 | $21.04 | 2,053 |
| 2025-01-24 | $21.09 | $21.09 | $21.01 | $21.02 | $21.02 | 3,038 |
| 2025-01-23 | $20.94 | $21.37 | $20.94 | $21.17 | $21.04 | 3,128 |
| 2025-01-22 | $21.13 | $21.13 | $20.95 | $20.96 | $20.84 | 1,369 |
| 2025-01-21 | $20.88 | $21.19 | $20.80 | $21.16 | $21.04 | 9,040 |
| 2025-01-17 | $20.74 | $20.89 | $20.64 | $20.84 | $20.71 | 13,609 |
| 2025-01-16 | $20.76 | $20.76 | $20.61 | $20.65 | $20.53 | 2,182 |
| 2025-01-15 | $20.58 | $20.90 | $20.50 | $20.77 | $20.65 | 10,100 |
| 2025-01-14 | $20.46 | $20.53 | $20.40 | $20.53 | $20.41 | 3,687 |
| 2025-01-13 | $20.49 | $20.62 | $20.40 | $20.49 | $20.37 | 7,162 |
| 2025-01-10 | $20.70 | $20.70 | $20.23 | $20.49 | $20.37 | 42,013 |
| 2025-01-08 | $20.85 | $20.92 | $20.80 | $20.84 | $20.72 | 7,920 |
| 2025-01-07 | $21.00 | $21.06 | $20.80 | $20.95 | $20.83 | 2,559 |
| 2025-01-06 | $20.71 | $21.19 | $20.71 | $21.01 | $20.89 | 12,852 |
| 2025-01-03 | $20.59 | $20.79 | $20.59 | $20.65 | $20.65 | 4,526 |
| 2025-01-02 | $20.55 | $20.67 | $20.45 | $20.59 | $20.59 | 6,447 |
| 2024-12-31 | $20.46 | $20.62 | $20.33 | $20.50 | $20.50 | 23,946 |
| 2024-12-30 | $20.52 | $20.70 | $20.51 | $20.51 | $20.51 | 4,004 |
| 2024-12-27 | $20.86 | $20.90 | $20.64 | $20.86 | $20.86 | 3,273 |
| 2024-12-26 | $20.59 | $20.90 | $20.59 | $20.84 | $20.84 | 3,283 |
| 2024-12-24 | $20.76 | $20.79 | $20.68 | $20.79 | $20.79 | 8,050 |
| 2024-12-23 | $20.78 | $20.78 | $20.45 | $20.76 | $20.76 | 7,035 |
| 2024-12-20 | $20.83 | $20.97 | $20.72 | $20.72 | $20.72 | 4,145 |
| 2024-12-19 | $21.00 | $21.02 | $20.55 | $20.72 | $20.60 | 7,488 |
| 2024-12-18 | $21.21 | $21.29 | $20.80 | $20.80 | $20.68 | 16,571 |
| 2024-12-17 | $21.25 | $21.25 | $21.00 | $21.07 | $20.95 | 7,857 |
| 2024-12-16 | $21.37 | $21.37 | $21.01 | $21.11 | $21.11 | 16,018 |
| 2024-12-13 | $21.28 | $21.37 | $21.28 | $21.37 | $21.37 | 1,146 |
| 2024-12-12 | $21.51 | $21.58 | $21.42 | $21.42 | $21.42 | 3,205 |
| 2024-12-11 | $21.50 | $21.66 | $21.50 | $21.58 | $21.58 | 4,659 |
| 2024-12-10 | $21.54 | $21.54 | $21.49 | $21.49 | $21.49 | 1,440 |
| 2024-12-09 | $21.46 | $21.56 | $21.45 | $21.46 | $21.46 | 2,977 |
| 2024-12-06 | $21.63 | $21.63 | $21.06 | $21.40 | $21.40 | 2,711 |
| 2024-12-05 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 121 |
| 2024-12-04 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 362 |
| 2024-12-03 | $21.69 | $21.80 | $21.58 | $21.72 | $21.72 | 5,115 |
| 2024-12-02 | $21.69 | $22.25 | $21.53 | $21.56 | $21.56 | 11,845 |
| 2024-11-29 | $21.70 | $21.70 | $21.55 | $21.57 | $21.57 | 2,011 |
| 2024-11-27 | $21.70 | $21.89 | $21.46 | $21.49 | $21.49 | 78,835 |
| 2024-11-26 | $21.94 | $21.96 | $21.28 | $21.50 | $21.50 | 17,139 |
| 2024-11-25 | $22.12 | $22.12 | $21.74 | $21.74 | $21.74 | 4,721 |
| 2024-11-22 | $21.81 | $21.98 | $21.71 | $21.91 | $21.91 | 2,939 |
| 2024-11-21 | $22.02 | $22.17 | $21.76 | $21.76 | $21.76 | 5,896 |
| 2024-11-20 | $22.08 | $22.09 | $21.86 | $21.93 | $21.93 | 2,728 |
| 2024-11-19 | $21.98 | $22.10 | $21.98 | $22.08 | $21.95 | 3,891 |
| 2024-11-18 | $22.14 | $22.20 | $22.06 | $22.16 | $22.03 | 13,042 |
| 2024-11-15 | $21.84 | $22.20 | $21.84 | $22.03 | $21.91 | 6,198 |
| 2024-11-14 | $22.00 | $22.06 | $21.94 | $22.06 | $21.94 | 1,779 |
| 2024-11-13 | $22.10 | $22.10 | $21.82 | $21.94 | $21.82 | 1,773 |
| 2024-11-12 | $22.07 | $22.07 | $21.84 | $22.00 | $21.88 | 4,296 |
| 2024-11-11 | $22.03 | $22.36 | $22.00 | $22.22 | $22.09 | 6,183 |
| 2024-11-08 | $22.10 | $22.41 | $22.10 | $22.19 | $22.19 | 13,056 |
| 2024-11-07 | $21.87 | $22.05 | $21.81 | $22.04 | $22.04 | 5,477 |
| 2024-11-06 | $22.14 | $22.14 | $21.90 | $21.90 | $21.90 | 3,794 |
| 2024-11-05 | $22.07 | $22.10 | $22.03 | $22.08 | $22.08 | 2,284 |
| 2024-11-04 | $21.95 | $22.15 | $21.94 | $21.96 | $21.96 | 4,340 |
| 2024-11-01 | $22.13 | $22.20 | $21.90 | $22.01 | $22.01 | 3,156 |
| 2024-10-31 | $22.27 | $22.27 | $21.91 | $22.11 | $22.11 | 7,330 |
| 2024-10-30 | $22.20 | $22.20 | $22.12 | $22.20 | $22.20 | 4,707 |
| 2024-10-29 | $22.14 | $22.24 | $22.11 | $22.16 | $22.16 | 12,837 |
| 2024-10-28 | $22.16 | $22.16 | $22.00 | $22.08 | $22.08 | 2,201 |
| 2024-10-25 | $21.58 | $22.00 | $21.58 | $21.92 | $21.92 | 2,198 |
| 2024-10-24 | $21.84 | $22.03 | $21.83 | $21.95 | $21.95 | 2,851 |
| 2024-10-23 | $22.10 | $22.16 | $21.97 | $22.03 | $22.03 | 18,401 |
| 2024-10-22 | $22.10 | $22.20 | $22.10 | $22.14 | $22.14 | 27,932 |
| 2024-10-21 | $22.41 | $22.42 | $22.20 | $22.30 | $22.17 | 26,088 |
| 2024-10-18 | $22.30 | $22.41 | $22.25 | $22.40 | $22.27 | 15,070 |
| 2024-10-17 | $22.19 | $22.38 | $22.19 | $22.30 | $22.17 | 10,919 |
| 2024-10-16 | $21.85 | $22.19 | $21.85 | $22.14 | $22.02 | 7,814 |
| 2024-10-15 | $21.48 | $21.83 | $21.45 | $21.78 | $21.66 | 18,500 |
| 2024-10-14 | $21.42 | $21.59 | $21.42 | $21.45 | $21.33 | 8,587 |
| 2024-10-11 | $21.33 | $21.39 | $21.29 | $21.35 | $21.23 | 2,585 |
| 2024-10-10 | $21.33 | $21.40 | $21.27 | $21.33 | $21.21 | 1,958 |
| 2024-10-09 | $21.33 | $21.37 | $21.25 | $21.37 | $21.25 | 3,436 |
| 2024-10-08 | $21.33 | $21.37 | $21.27 | $21.33 | $21.21 | 6,420 |
| 2024-10-07 | $21.39 | $21.48 | $21.25 | $21.32 | $21.20 | 12,370 |
| 2024-10-04 | $21.28 | $21.39 | $21.27 | $21.37 | $21.25 | 5,698 |
| 2024-10-03 | $21.28 | $21.30 | $21.04 | $21.27 | $21.15 | 7,137 |
| 2024-10-02 | $21.13 | $21.27 | $21.13 | $21.27 | $21.15 | 1,856 |
| 2024-10-01 | $21.11 | $21.18 | $21.05 | $21.12 | $21.00 | 13,148 |
| 2024-09-30 | $21.07 | $21.20 | $21.05 | $21.19 | $21.07 | 5,028 |
| 2024-09-27 | $21.04 | $21.09 | $21.04 | $21.06 | $21.06 | 3,387 |
| 2024-09-26 | $21.09 | $21.09 | $21.03 | $21.07 | $21.07 | 4,631 |
| 2024-09-25 | $21.03 | $21.10 | $21.00 | $21.10 | $21.10 | 4,888 |
| 2024-09-24 | $21.14 | $21.14 | $21.00 | $21.00 | $21.00 | 2,746 |
| 2024-09-23 | $21.05 | $21.25 | $21.05 | $21.10 | $21.10 | 10,389 |
| 2024-09-20 | $21.17 | $21.17 | $20.84 | $21.04 | $21.04 | 8,507 |
| 2024-09-19 | $21.36 | $21.38 | $21.20 | $21.22 | $21.09 | 6,549 |
| 2024-09-18 | $21.36 | $21.37 | $21.19 | $21.19 | $21.06 | 10,376 |
| 2024-09-17 | $20.99 | $21.61 | $20.99 | $21.42 | $21.29 | 10,113 |
| 2024-09-16 | $21.06 | $21.13 | $20.92 | $20.92 | $20.80 | 12,007 |
| 2024-09-13 | $20.90 | $21.00 | $20.87 | $20.88 | $20.88 | 5,019 |
| 2024-09-12 | $20.93 | $20.95 | $20.85 | $20.85 | $20.85 | 5,535 |
| 2024-09-11 | $21.01 | $21.03 | $20.93 | $20.93 | $20.93 | 3,191 |
| 2024-09-10 | $20.86 | $20.97 | $20.75 | $20.92 | $20.92 | 10,007 |
| 2024-09-09 | $20.82 | $20.88 | $20.82 | $20.85 | $20.85 | 2,452 |
| 2024-09-06 | $20.91 | $20.91 | $20.88 | $20.88 | $20.88 | 2,827 |
| 2024-09-05 | $20.91 | $21.05 | $20.91 | $20.91 | $20.91 | 5,893 |
| 2024-09-04 | $21.00 | $21.03 | $20.96 | $20.96 | $20.96 | 5,096 |
| 2024-09-03 | $21.01 | $21.03 | $20.95 | $20.95 | $20.95 | 3,391 |
| 2024-08-30 | $21.01 | $21.07 | $20.99 | $20.99 | $20.99 | 3,091 |
| 2024-08-29 | $21.00 | $21.08 | $20.91 | $20.93 | $20.93 | 4,127 |
| 2024-08-28 | $21.00 | $21.05 | $20.90 | $21.02 | $21.02 | 11,688 |
| 2024-08-27 | $21.01 | $21.15 | $21.01 | $21.06 | $21.06 | 17,219 |
| 2024-08-26 | $21.08 | $21.10 | $21.05 | $21.07 | $21.07 | 10,431 |
| 2024-08-23 | $21.03 | $21.12 | $21.03 | $21.05 | $21.05 | 16,121 |
| 2024-08-22 | $20.90 | $21.06 | $20.90 | $21.02 | $21.02 | 9,430 |
| 2024-08-21 | $20.88 | $20.97 | $20.88 | $20.96 | $20.96 | 2,051 |
| 2024-08-20 | $20.78 | $21.14 | $20.78 | $20.95 | $20.83 | 15,003 |
| 2024-08-19 | $20.73 | $20.79 | $20.62 | $20.72 | $20.60 | 7,999 |
| 2024-08-16 | $20.39 | $20.75 | $20.34 | $20.73 | $20.61 | 15,339 |
| 2024-08-15 | $20.25 | $20.41 | $20.25 | $20.41 | $20.29 | 7,404 |
| 2024-08-14 | $20.17 | $20.43 | $20.15 | $20.25 | $20.13 | 17,953 |
| 2024-08-13 | $20.07 | $20.17 | $19.99 | $20.14 | $20.02 | 7,505 |
| 2024-08-12 | $20.03 | $20.10 | $20.00 | $20.09 | $19.97 | 2,991 |
| 2024-08-09 | $20.11 | $20.11 | $19.91 | $19.97 | $19.97 | 5,601 |
| 2024-08-08 | $19.97 | $20.15 | $19.93 | $20.11 | $20.11 | 2,724 |
| 2024-08-07 | $20.18 | $20.21 | $20.01 | $20.01 | $20.01 | 3,438 |
| 2024-08-06 | $20.12 | $20.16 | $20.09 | $20.09 | $20.09 | 2,438 |
| 2024-08-05 | $20.05 | $20.29 | $20.03 | $20.03 | $20.03 | 3,730 |
| 2024-08-02 | $20.14 | $20.14 | $20.02 | $20.13 | $20.13 | 2,624 |
| 2024-08-01 | $20.22 | $20.24 | $20.01 | $20.24 | $20.24 | 4,032 |
| 2024-07-31 | $20.10 | $20.19 | $20.10 | $20.19 | $20.19 | 2,961 |
| 2024-07-30 | $20.10 | $20.17 | $20.10 | $20.15 | $20.15 | 2,660 |
| 2024-07-29 | $20.11 | $20.17 | $20.01 | $20.12 | $20.12 | 1,867 |
| 2024-07-26 | $20.10 | $20.19 | $20.05 | $20.10 | $20.10 | 3,848 |
| 2024-07-25 | $20.09 | $20.10 | $20.09 | $20.10 | $20.10 | 429 |
| 2024-07-24 | $20.25 | $20.25 | $19.92 | $20.10 | $20.10 | 4,490 |
| 2024-07-23 | $20.20 | $20.30 | $20.14 | $20.26 | $20.26 | 7,157 |
| 2024-07-22 | $19.86 | $20.30 | $19.86 | $20.06 | $20.06 | 13,959 |
| 2024-07-19 | $19.84 | $19.95 | $19.81 | $19.90 | $19.90 | 2,235 |
| 2024-07-18 | $20.00 | $20.09 | $19.82 | $19.90 | $19.90 | 2,854 |
| 2024-07-17 | $19.85 | $20.00 | $19.80 | $19.93 | $19.93 | 3,914 |
| 2024-07-16 | $19.95 | $20.00 | $19.87 | $20.00 | $20.00 | 6,945 |
| 2024-07-15 | $19.79 | $20.00 | $19.79 | $19.95 | $19.95 | 6,825 |
| 2024-07-12 | $19.62 | $19.73 | $19.60 | $19.73 | $19.73 | 4,224 |
| 2024-07-11 | $19.50 | $19.66 | $19.43 | $19.60 | $19.60 | 10,939 |
| 2024-07-10 | $19.44 | $19.62 | $19.20 | $19.20 | $19.20 | 40,397 |
| 2024-07-09 | $19.49 | $19.56 | $19.20 | $19.41 | $19.41 | 14,989 |
| 2024-07-08 | $19.42 | $19.61 | $19.34 | $19.38 | $19.38 | 23,596 |
| 2024-07-05 | $19.22 | $19.48 | $19.22 | $19.42 | $19.42 | 1,572 |
| 2024-07-03 | $19.48 | $19.48 | $19.37 | $19.37 | $19.37 | 1,743 |
| 2024-07-02 | $19.44 | $19.50 | $19.20 | $19.25 | $19.25 | 8,779 |
| 2024-07-01 | $19.26 | $19.74 | $19.21 | $19.30 | $19.30 | 13,461 |
| 2024-06-28 | $20.19 | $20.19 | $19.26 | $19.29 | $19.29 | 10,366 |
| 2024-06-27 | $19.76 | $19.76 | $19.64 | $19.64 | $19.64 | 2,124 |
| 2024-06-26 | $19.90 | $19.95 | $19.68 | $19.68 | $19.68 | 9,006 |
| 2024-06-25 | $20.10 | $20.12 | $19.87 | $19.91 | $19.91 | 7,575 |
| 2024-06-24 | $20.15 | $20.28 | $20.00 | $20.09 | $20.09 | 4,260 |
| 2024-06-21 | $20.25 | $20.25 | $20.12 | $20.12 | $20.12 | 4,686 |
| 2024-06-20 | $20.22 | $20.29 | $20.12 | $20.29 | $20.29 | 3,818 |
| 2024-06-18 | $20.22 | $20.48 | $20.07 | $20.14 | $20.14 | 5,781 |
| 2024-06-17 | $20.21 | $20.39 | $20.21 | $20.25 | $20.13 | 6,127 |
| 2024-06-14 | $20.25 | $20.59 | $20.25 | $20.56 | $20.43 | 4,588 |
| 2024-06-13 | $20.41 | $20.41 | $20.41 | $20.41 | $20.28 | 190 |
| 2024-06-12 | $20.35 | $20.54 | $20.35 | $20.41 | $20.28 | 6,546 |
| 2024-06-11 | $20.34 | $20.38 | $20.22 | $20.30 | $20.17 | 1,561 |
| 2024-06-10 | $20.36 | $20.36 | $20.23 | $20.31 | $20.18 | 3,677 |
| 2024-06-07 | $20.35 | $20.35 | $20.15 | $20.32 | $20.32 | 4,027 |
| 2024-06-06 | $20.33 | $20.38 | $20.33 | $20.36 | $20.36 | 1,268 |
| 2024-06-05 | $20.23 | $20.31 | $20.17 | $20.31 | $20.31 | 5,650 |
| 2024-06-04 | $20.34 | $20.38 | $20.22 | $20.27 | $20.27 | 4,635 |
| 2024-06-03 | $20.23 | $20.38 | $20.20 | $20.26 | $20.26 | 7,637 |
| 2024-05-31 | $20.33 | $20.33 | $20.13 | $20.21 | $20.21 | 3,028 |
| 2024-05-30 | $20.27 | $20.38 | $20.23 | $20.38 | $20.38 | 2,060 |
| 2024-05-29 | $20.30 | $20.30 | $20.08 | $20.23 | $20.23 | 4,896 |
| 2024-05-28 | $20.22 | $20.29 | $20.17 | $20.29 | $20.29 | 15,333 |
| 2024-05-24 | $20.16 | $20.19 | $20.07 | $20.19 | $20.19 | 17,580 |
| 2024-05-23 | $20.10 | $20.11 | $19.88 | $20.02 | $20.02 | 22,356 |
| 2024-05-22 | $20.18 | $20.18 | $20.10 | $20.10 | $20.10 | 8,963 |
| 2024-05-21 | $20.19 | $20.19 | $20.10 | $20.10 | $20.10 | 14,872 |
| 2024-05-20 | $20.11 | $20.19 | $20.07 | $20.15 | $20.15 | 6,306 |
| 2024-05-17 | $20.12 | $20.31 | $20.00 | $20.03 | $20.03 | 18,002 |
| 2024-05-16 | $20.01 | $20.11 | $20.00 | $20.04 | $20.04 | 11,090 |
| 2024-05-15 | $20.11 | $20.19 | $20.03 | $20.03 | $19.91 | 36,255 |
| 2024-05-14 | $20.10 | $20.12 | $20.06 | $20.07 | $19.95 | 28,117 |
| 2024-05-13 | $19.99 | $20.10 | $19.99 | $20.10 | $19.98 | 16,320 |
| 2024-05-10 | $19.85 | $20.00 | $19.80 | $19.96 | $19.84 | 3,193 |
| 2024-05-09 | $19.80 | $20.04 | $19.79 | $19.95 | $19.83 | 8,689 |
| 2024-05-08 | $19.70 | $19.82 | $19.60 | $19.79 | $19.67 | 4,140 |
| 2024-05-07 | $19.62 | $19.75 | $19.53 | $19.64 | $19.52 | 8,043 |
| 2024-05-06 | $19.30 | $19.56 | $19.30 | $19.49 | $19.37 | 4,829 |
| 2024-05-03 | $19.36 | $19.39 | $19.22 | $19.23 | $19.11 | 9,395 |
| 2024-05-02 | $19.21 | $19.39 | $19.11 | $19.33 | $19.21 | 22,716 |
| 2024-05-01 | $19.04 | $19.49 | $19.00 | $19.11 | $18.99 | 24,193 |
| 2024-04-30 | $19.34 | $19.64 | $19.10 | $19.10 | $18.98 | 12,690 |
| 2024-04-29 | $18.97 | $19.37 | $18.90 | $19.28 | $19.16 | 14,820 |
| 2024-04-26 | $19.01 | $19.08 | $18.80 | $18.80 | $18.68 | 11,262 |
| 2024-04-25 | $18.86 | $19.14 | $18.86 | $18.96 | $18.84 | 3,188 |
| 2024-04-24 | $19.05 | $19.06 | $18.91 | $18.95 | $18.83 | 7,039 |
| 2024-04-23 | $19.35 | $19.35 | $18.94 | $18.99 | $18.87 | 16,030 |
| 2024-04-22 | $19.74 | $19.74 | $19.06 | $19.24 | $19.12 | 18,271 |
| 2024-04-19 | $19.67 | $19.67 | $19.39 | $19.43 | $19.31 | 2,445 |
| 2024-04-18 | $19.57 | $19.74 | $19.47 | $19.60 | $19.48 | 3,054 |
| 2024-04-17 | $19.89 | $20.09 | $19.51 | $19.51 | $19.27 | 6,325 |
| 2024-04-16 | $19.60 | $19.95 | $19.60 | $19.70 | $19.45 | 5,867 |
| 2024-04-15 | $19.76 | $19.92 | $19.74 | $19.79 | $19.54 | 7,343 |
| 2024-04-12 | $20.17 | $20.17 | $19.80 | $19.84 | $19.84 | 6,034 |
| 2024-04-11 | $20.28 | $20.33 | $20.00 | $20.08 | $20.08 | 9,549 |
| 2024-04-10 | $20.21 | $20.33 | $20.11 | $20.28 | $20.28 | 5,389 |
| 2024-04-09 | $20.10 | $20.48 | $20.10 | $20.38 | $20.38 | 3,702 |
| 2024-04-08 | $20.03 | $20.39 | $19.91 | $20.39 | $20.39 | 9,664 |
| 2024-04-05 | $19.92 | $20.24 | $19.91 | $20.19 | $20.19 | 3,348 |
| 2024-04-04 | $19.95 | $20.39 | $19.95 | $20.39 | $20.39 | 15,210 |
| 2024-04-03 | $20.09 | $20.38 | $20.00 | $20.38 | $20.38 | 8,699 |
| 2024-04-02 | $20.14 | $20.14 | $20.07 | $20.07 | $20.07 | 937 |
| 2024-04-01 | $20.03 | $20.09 | $20.03 | $20.09 | $20.09 | 1,547 |
| 2024-03-28 | $20.02 | $20.04 | $19.90 | $19.99 | $19.99 | 3,561 |
| 2024-03-27 | $20.00 | $20.05 | $19.85 | $20.00 | $20.00 | 4,447 |
| 2024-03-26 | $19.97 | $20.00 | $19.93 | $19.95 | $19.95 | 3,446 |
| 2024-03-25 | $19.91 | $19.97 | $19.81 | $19.97 | $19.97 | 2,722 |
| 2024-03-22 | $19.79 | $19.96 | $19.73 | $19.85 | $19.85 | 3,535 |
| 2024-03-21 | $19.95 | $19.96 | $19.81 | $19.82 | $19.82 | 4,253 |
| 2024-03-20 | $20.02 | $20.04 | $19.91 | $20.04 | $20.04 | 3,819 |
| 2024-03-19 | $20.04 | $20.14 | $19.96 | $20.14 | $20.14 | 4,143 |
| 2024-03-18 | $20.00 | $20.07 | $19.94 | $20.05 | $20.05 | 5,202 |
| 2024-03-15 | $19.83 | $20.00 | $19.83 | $19.95 | $19.95 | 2,900 |
| 2024-03-14 | $19.95 | $19.95 | $19.89 | $19.89 | $19.89 | 1,180 |
| 2024-03-13 | $20.00 | $20.00 | $19.73 | $19.83 | $19.83 | 7,688 |
| 2024-03-12 | $20.01 | $20.05 | $19.85 | $19.98 | $19.98 | 3,543 |
| 2024-03-11 | $20.20 | $20.20 | $20.03 | $20.03 | $20.03 | 5,233 |
| 2024-03-08 | $19.98 | $20.23 | $19.86 | $20.18 | $20.18 | 8,983 |
| 2024-03-07 | $19.89 | $20.01 | $19.80 | $20.00 | $20.00 | 4,893 |
| 2024-03-06 | $19.71 | $20.03 | $19.61 | $19.85 | $19.85 | 5,480 |
| 2024-03-05 | $19.65 | $19.78 | $19.45 | $19.70 | $19.70 | 7,155 |
| 2024-03-04 | $19.66 | $19.72 | $19.55 | $19.61 | $19.61 | 7,803 |
| 2024-03-01 | $19.47 | $19.83 | $19.47 | $19.61 | $19.61 | 34,801 |
| 2024-02-29 | $19.48 | $19.57 | $19.42 | $19.48 | $19.48 | 6,105 |
| 2024-02-28 | $19.38 | $19.50 | $19.32 | $19.37 | $19.37 | 7,446 |
| 2024-02-27 | $19.31 | $19.48 | $19.30 | $19.34 | $19.34 | 10,924 |
| 2024-02-26 | $19.23 | $19.43 | $19.23 | $19.43 | $19.43 | 20,487 |
| 2024-02-23 | $19.20 | $19.27 | $19.20 | $19.25 | $19.25 | 3,484 |
| 2024-02-22 | $19.29 | $19.50 | $19.19 | $19.34 | $19.34 | 5,697 |
| 2024-02-21 | $19.27 | $19.35 | $19.15 | $19.20 | $19.20 | 10,268 |
| 2024-02-20 | $19.35 | $19.58 | $19.18 | $19.19 | $19.19 | 6,637 |
| 2024-02-16 | $19.21 | $19.57 | $19.17 | $19.30 | $19.18 | 10,476 |
| 2024-02-15 | $19.44 | $19.58 | $19.25 | $19.29 | $19.17 | 5,277 |
| 2024-02-14 | $19.11 | $19.30 | $19.11 | $19.29 | $19.17 | 2,111 |
| 2024-02-13 | $19.21 | $19.30 | $19.11 | $19.16 | $19.04 | 6,762 |
| 2024-02-12 | $19.60 | $19.85 | $19.21 | $19.32 | $19.19 | 5,456 |
| 2024-02-09 | $19.14 | $19.72 | $19.13 | $19.60 | $19.47 | 4,734 |
| 2024-02-08 | $19.41 | $19.41 | $19.16 | $19.29 | $19.17 | 3,651 |
| 2024-02-07 | $19.59 | $19.59 | $19.33 | $19.33 | $19.20 | 11,242 |
| 2024-02-06 | $19.45 | $19.53 | $19.29 | $19.35 | $19.22 | 4,889 |
| 2024-02-05 | $19.40 | $19.45 | $19.20 | $19.37 | $19.24 | 2,749 |
| 2024-02-02 | $19.12 | $19.59 | $19.12 | $19.43 | $19.30 | 2,286 |
| 2024-02-01 | $19.39 | $19.72 | $19.15 | $19.31 | $19.19 | 11,241 |
| 2024-01-31 | $19.48 | $19.48 | $19.20 | $19.34 | $19.21 | 6,263 |
| 2024-01-30 | $19.40 | $19.91 | $19.26 | $19.29 | $19.17 | 10,510 |
| 2024-01-29 | $19.40 | $19.50 | $19.35 | $19.38 | $19.25 | 2,892 |
| 2024-01-26 | $19.51 | $19.56 | $19.31 | $19.44 | $19.31 | 4,796 |
| 2024-01-25 | $19.59 | $19.59 | $19.43 | $19.46 | $19.33 | 3,747 |
| 2024-01-24 | $19.63 | $19.70 | $19.01 | $19.46 | $19.33 | 25,144 |
| 2024-01-23 | $19.79 | $19.79 | $19.48 | $19.48 | $19.35 | 6,952 |
| 2024-01-22 | $19.83 | $19.87 | $19.71 | $19.78 | $19.65 | 1,931 |
| 2024-01-19 | $19.80 | $19.84 | $19.80 | $19.84 | $19.59 | 631 |
| 2024-01-18 | $19.79 | $19.88 | $19.70 | $19.71 | $19.46 | 3,452 |
| 2024-01-17 | $19.90 | $19.98 | $19.60 | $19.60 | $19.35 | 8,757 |
| 2024-01-16 | $20.01 | $20.01 | $19.89 | $19.96 | $19.71 | 6,747 |
| 2024-01-12 | $19.91 | $20.03 | $19.91 | $20.00 | $19.75 | 7,047 |
| 2024-01-11 | $19.97 | $20.00 | $19.75 | $19.85 | $19.60 | 6,666 |
| 2024-01-10 | $20.02 | $20.03 | $19.97 | $19.97 | $19.72 | 3,371 |
| 2024-01-09 | $19.86 | $20.17 | $19.72 | $20.00 | $19.74 | 7,600 |
| 2024-01-08 | $19.70 | $20.10 | $19.70 | $20.10 | $19.84 | 20,350 |
| 2024-01-05 | $19.61 | $19.67 | $19.61 | $19.63 | $19.38 | 2,478 |
| 2024-01-04 | $19.68 | $19.70 | $19.60 | $19.61 | $19.36 | 4,019 |
| 2024-01-03 | $19.70 | $19.71 | $19.57 | $19.60 | $19.35 | 3,237 |
| 2024-01-02 | $19.77 | $19.77 | $19.45 | $19.70 | $19.45 | 8,729 |
| 2023-12-29 | $19.25 | $19.76 | $19.25 | $19.44 | $19.19 | 10,300 |
| 2023-12-28 | $19.23 | $19.36 | $19.22 | $19.34 | $19.09 | 20,192 |
| 2023-12-27 | $19.33 | $19.33 | $19.17 | $19.23 | $18.99 | 16,650 |
| 2023-12-26 | $19.01 | $19.25 | $19.00 | $19.23 | $18.99 | 7,755 |
| 2023-12-22 | $19.02 | $19.03 | $18.94 | $19.01 | $18.77 | 4,115 |
| 2023-12-21 | $19.00 | $19.15 | $18.90 | $19.03 | $18.79 | 4,280 |
| 2023-12-20 | $18.95 | $19.29 | $18.95 | $19.15 | $18.91 | 17,892 |
| 2023-12-19 | $18.88 | $19.06 | $18.81 | $19.01 | $18.77 | 4,128 |
| 2023-12-18 | $18.80 | $19.03 | $18.75 | $18.89 | $18.65 | 4,426 |
| 2023-12-15 | $18.96 | $19.03 | $18.80 | $18.90 | $18.66 | 8,334 |
| 2023-12-14 | $18.90 | $19.17 | $18.81 | $19.17 | $18.80 | 10,300 |
| 2023-12-13 | $18.80 | $18.94 | $18.52 | $18.90 | $18.54 | 9,483 |
| 2023-12-12 | $18.58 | $18.96 | $18.35 | $18.77 | $18.41 | 10,505 |
| 2023-12-11 | $18.80 | $19.15 | $18.21 | $18.31 | $17.96 | 6,891 |
| 2023-12-08 | $19.13 | $19.13 | $18.48 | $18.60 | $18.24 | 9,788 |
| 2023-12-07 | $18.92 | $19.17 | $18.92 | $19.11 | $18.74 | 8,328 |
| 2023-12-06 | $18.97 | $19.07 | $18.74 | $19.00 | $18.64 | 12,127 |
| 2023-12-05 | $18.49 | $18.99 | $18.48 | $18.95 | $18.59 | 29,657 |
| 2023-12-04 | $18.21 | $18.49 | $18.13 | $18.34 | $17.99 | 11,216 |
| 2023-12-01 | $17.84 | $18.23 | $17.74 | $18.21 | $17.86 | 8,125 |
| 2023-11-30 | $17.90 | $18.00 | $17.70 | $17.96 | $17.61 | 19,493 |
| 2023-11-29 | $18.08 | $18.14 | $17.91 | $17.91 | $17.57 | 6,050 |
| 2023-11-28 | $17.96 | $18.10 | $17.82 | $17.88 | $17.54 | 5,802 |
| 2023-11-27 | $18.00 | $18.10 | $17.58 | $17.80 | $17.46 | 7,355 |
| 2023-11-24 | $17.84 | $18.00 | $17.75 | $18.00 | $18.00 | 2,703 |
| 2023-11-22 | $17.50 | $17.85 | $17.45 | $17.55 | $17.55 | 11,559 |
| 2023-11-21 | $17.70 | $17.70 | $17.47 | $17.47 | $17.47 | 2,773 |
| 2023-11-20 | $17.87 | $17.97 | $17.58 | $17.71 | $17.71 | 2,641 |
| 2023-11-17 | $17.90 | $18.08 | $17.79 | $18.08 | $18.08 | 6,871 |
| 2023-11-16 | $18.14 | $18.27 | $17.98 | $17.98 | $17.86 | 4,410 |
| 2023-11-15 | $18.12 | $18.28 | $17.95 | $18.09 | $17.97 | 8,118 |
| 2023-11-14 | $18.25 | $18.35 | $18.13 | $18.14 | $18.02 | 8,460 |
| 2023-11-13 | $17.92 | $18.25 | $17.90 | $18.15 | $18.03 | 11,068 |
| 2023-11-10 | $17.80 | $17.84 | $17.80 | $17.84 | $17.72 | 822 |
| 2023-11-09 | $17.61 | $17.72 | $17.61 | $17.70 | $17.58 | 1,935 |
| 2023-11-08 | $17.71 | $17.80 | $17.71 | $17.79 | $17.67 | 3,502 |
| 2023-11-07 | $17.76 | $17.84 | $17.55 | $17.72 | $17.60 | 6,450 |
| 2023-11-06 | $17.94 | $17.94 | $17.76 | $17.83 | $17.71 | 2,810 |
| 2023-11-03 | $17.67 | $17.94 | $17.65 | $17.87 | $17.75 | 2,931 |
| 2023-11-02 | $17.29 | $17.69 | $16.86 | $17.62 | $17.50 | 8,625 |
| 2023-11-01 | $16.86 | $17.09 | $16.81 | $16.87 | $16.75 | 3,832 |
| 2023-10-31 | $16.19 | $16.97 | $16.19 | $16.86 | $16.74 | 3,866 |
| 2023-10-30 | $17.20 | $17.20 | $16.70 | $16.70 | $16.59 | 2,440 |
| 2023-10-27 | $17.13 | $17.50 | $16.90 | $16.90 | $16.78 | 2,975 |
| 2023-10-26 | $17.39 | $17.39 | $16.87 | $16.87 | $16.75 | 2,497 |
| 2023-10-25 | $17.50 | $17.50 | $17.40 | $17.40 | $17.28 | 950 |
| 2023-10-24 | $17.08 | $17.16 | $17.06 | $17.16 | $17.04 | 1,220 |
| 2023-10-23 | $17.48 | $17.70 | $17.01 | $17.58 | $17.46 | 1,885 |
| 2023-10-20 | $17.55 | $17.67 | $17.25 | $17.58 | $17.46 | 2,354 |
| 2023-10-19 | $17.80 | $17.90 | $17.18 | $17.18 | $17.06 | 3,651 |
| 2023-10-18 | $18.07 | $18.07 | $17.53 | $17.94 | $17.69 | 2,434 |
| 2023-10-17 | $18.08 | $18.09 | $17.79 | $17.95 | $17.70 | 3,699 |
| 2023-10-16 | $17.72 | $17.99 | $17.72 | $17.99 | $17.74 | 2,352 |
| 2023-10-13 | $17.67 | $17.67 | $17.42 | $17.47 | $17.22 | 6,143 |
| 2023-10-12 | $17.35 | $17.89 | $17.35 | $17.75 | $17.50 | 2,239 |
| 2023-10-11 | $17.53 | $17.53 | $17.34 | $17.34 | $17.10 | 1,109 |
| 2023-10-10 | $17.56 | $17.56 | $17.35 | $17.36 | $17.12 | 2,585 |
| 2023-10-09 | $17.30 | $17.60 | $17.30 | $17.50 | $17.25 | 3,077 |
| 2023-10-06 | $17.19 | $17.44 | $17.19 | $17.28 | $17.04 | 1,857 |
| 2023-10-05 | $17.72 | $17.76 | $17.12 | $17.25 | $17.01 | 13,774 |
| 2023-10-04 | $17.39 | $17.40 | $17.09 | $17.30 | $17.06 | 8,602 |
| 2023-10-03 | $17.75 | $17.75 | $17.42 | $17.60 | $17.35 | 5,585 |
| 2023-10-02 | $17.76 | $17.91 | $17.63 | $17.84 | $17.59 | 5,804 |
| 2023-09-29 | $17.70 | $18.29 | $17.70 | $17.99 | $17.74 | 8,444 |
| 2023-09-28 | $17.98 | $17.98 | $17.52 | $17.62 | $17.37 | 18,764 |
| 2023-09-27 | $17.99 | $18.00 | $17.75 | $17.77 | $17.52 | 2,982 |
| 2023-09-26 | $17.97 | $18.33 | $17.47 | $17.65 | $17.40 | 7,317 |
| 2023-09-25 | $18.39 | $18.39 | $17.78 | $17.95 | $17.70 | 28,457 |
| 2023-09-22 | $18.50 | $18.50 | $18.28 | $18.38 | $18.12 | 2,328 |
| 2023-09-21 | $18.37 | $18.63 | $18.18 | $18.23 | $17.97 | 7,643 |
| 2023-09-20 | $18.76 | $18.98 | $18.14 | $18.40 | $18.14 | 9,731 |
| 2023-09-19 | $19.09 | $19.09 | $18.96 | $18.99 | $18.60 | 6,209 |
| 2023-09-18 | $19.30 | $19.30 | $19.01 | $19.03 | $18.64 | 4,599 |
| 2023-09-15 | $19.25 | $19.48 | $19.04 | $19.13 | $18.73 | 10,459 |
| 2023-09-14 | $18.99 | $19.27 | $18.93 | $19.24 | $18.84 | 3,065 |
| 2023-09-13 | $19.03 | $19.27 | $18.84 | $18.91 | $18.52 | 5,658 |
| 2023-09-12 | $19.08 | $19.15 | $18.91 | $19.01 | $18.62 | 5,576 |
| 2023-09-11 | $19.28 | $19.32 | $19.06 | $19.12 | $18.72 | 8,928 |
| 2023-09-08 | $19.10 | $19.19 | $18.88 | $19.04 | $18.65 | 9,537 |
| 2023-09-07 | $19.40 | $19.40 | $19.15 | $19.29 | $18.89 | 4,243 |
| 2023-09-06 | $19.89 | $19.89 | $19.30 | $19.52 | $19.11 | 6,021 |
| 2023-09-05 | $19.36 | $19.99 | $19.26 | $19.50 | $19.10 | 15,696 |
| 2023-09-01 | $19.13 | $19.20 | $19.07 | $19.20 | $19.20 | 2,058 |
| 2023-08-31 | $18.90 | $19.14 | $18.86 | $19.11 | $19.11 | 4,035 |
| 2023-08-30 | $18.87 | $19.19 | $18.77 | $19.02 | $19.02 | 5,040 |
| 2023-08-29 | $18.54 | $18.85 | $18.54 | $18.76 | $18.76 | 49,365 |
| 2023-08-28 | $17.88 | $18.79 | $17.64 | $18.41 | $18.41 | 29,263 |
| 2023-08-25 | $17.42 | $17.62 | $17.39 | $17.62 | $17.62 | 2,850 |
| 2023-08-24 | $17.38 | $17.40 | $17.01 | $17.35 | $17.35 | 7,412 |
| 2023-08-23 | $17.51 | $17.90 | $17.29 | $17.39 | $17.39 | 3,760 |
| 2023-08-22 | $17.76 | $17.85 | $17.27 | $17.27 | $17.27 | 7,877 |
| 2023-08-21 | $18.10 | $18.10 | $17.84 | $17.87 | $17.74 | 1,841 |
| 2023-08-18 | $18.08 | $18.10 | $17.55 | $18.01 | $17.88 | 6,772 |
| 2023-08-17 | $18.09 | $18.25 | $18.09 | $18.11 | $17.98 | 6,641 |
| 2023-08-16 | $18.01 | $18.25 | $18.01 | $18.10 | $17.97 | 6,273 |
| 2023-08-15 | $18.09 | $18.25 | $18.09 | $18.10 | $17.97 | 7,995 |
| 2023-08-14 | $18.26 | $18.42 | $18.00 | $18.13 | $18.00 | 11,705 |
| 2023-08-11 | $17.64 | $18.43 | $17.52 | $18.43 | $18.30 | 12,298 |
| 2023-08-10 | $17.23 | $17.64 | $17.23 | $17.46 | $17.33 | 23,756 |
| 2023-08-09 | $17.11 | $17.56 | $17.11 | $17.22 | $17.22 | 10,455 |
| 2023-08-08 | $17.15 | $17.61 | $17.15 | $17.31 | $17.31 | 13,922 |
| 2023-08-07 | $17.18 | $17.57 | $17.18 | $17.19 | $17.19 | 4,495 |
| 2023-08-04 | $17.35 | $17.50 | $17.20 | $17.24 | $17.24 | 25,762 |
| 2023-08-03 | $17.50 | $17.51 | $17.32 | $17.40 | $17.40 | 2,522 |
| 2023-08-02 | $17.60 | $17.60 | $17.54 | $17.60 | $17.60 | 945 |
| 2023-08-01 | $17.72 | $17.72 | $17.54 | $17.56 | $17.56 | 2,921 |
| 2023-07-31 | $17.56 | $17.99 | $17.50 | $17.65 | $17.65 | 4,871 |
| 2023-07-28 | $17.49 | $17.56 | $17.39 | $17.50 | $17.50 | 3,935 |
| 2023-07-27 | $17.40 | $17.47 | $17.30 | $17.45 | $17.45 | 1,839 |
| 2023-07-26 | $17.25 | $17.49 | $17.25 | $17.49 | $17.49 | 830 |
| 2023-07-25 | $17.22 | $17.33 | $17.18 | $17.31 | $17.31 | 2,209 |
| 2023-07-24 | $17.11 | $17.33 | $17.11 | $17.15 | $17.15 | 1,718 |
| 2023-07-21 | $17.17 | $17.33 | $16.93 | $16.93 | $16.93 | 7,117 |
| 2023-07-20 | $16.90 | $17.44 | $16.90 | $17.11 | $17.11 | 13,448 |
| 2023-07-19 | $17.19 | $17.31 | $17.16 | $17.20 | $17.08 | 10,154 |
| 2023-07-18 | $17.08 | $17.19 | $17.08 | $17.16 | $17.04 | 5,247 |
| 2023-07-17 | $16.87 | $17.20 | $16.87 | $17.01 | $16.89 | 7,857 |
| 2023-07-14 | $16.96 | $17.04 | $16.88 | $16.88 | $16.76 | 14,213 |
| 2023-07-13 | $17.10 | $17.27 | $16.96 | $16.96 | $16.84 | 5,971 |
| 2023-07-12 | $17.27 | $17.29 | $17.01 | $17.08 | $16.96 | 6,284 |
| 2023-07-11 | $17.21 | $17.21 | $17.00 | $17.10 | $17.10 | 4,838 |
| 2023-07-10 | $16.70 | $17.22 | $16.70 | $16.95 | $16.95 | 6,070 |
| 2023-07-07 | $16.75 | $16.90 | $16.63 | $16.90 | $16.90 | 1,920 |
| 2023-07-06 | $16.84 | $16.89 | $16.53 | $16.73 | $16.73 | 2,285 |
| 2023-07-05 | $16.94 | $16.95 | $16.72 | $16.85 | $16.85 | 13,818 |
| 2023-07-03 | $16.86 | $16.98 | $16.64 | $16.88 | $16.88 | 10,316 |
| 2023-06-30 | $17.00 | $17.00 | $16.97 | $16.98 | $16.98 | 1,178 |
| 2023-06-29 | $16.71 | $17.00 | $16.44 | $17.00 | $17.00 | 12,178 |
| 2023-06-28 | $16.49 | $16.68 | $16.49 | $16.61 | $16.61 | 1,418 |
| 2023-06-27 | $16.40 | $16.55 | $16.39 | $16.55 | $16.55 | 4,583 |
| 2023-06-26 | $16.10 | $16.50 | $16.07 | $16.32 | $16.32 | 4,079 |
| 2023-06-23 | $16.16 | $16.30 | $16.07 | $16.30 | $16.30 | 5,775 |
| 2023-06-22 | $16.37 | $16.50 | $16.22 | $16.30 | $16.30 | 6,233 |
| 2023-06-21 | $16.54 | $16.57 | $16.50 | $16.52 | $16.52 | 9,046 |
| 2023-06-20 | $16.79 | $16.79 | $16.52 | $16.59 | $16.59 | 9,624 |
| 2023-06-16 | $16.70 | $16.79 | $16.67 | $16.73 | $16.60 | 12,615 |
| 2023-06-15 | $16.67 | $16.85 | $16.67 | $16.77 | $16.64 | 5,691 |
| 2023-06-14 | $16.83 | $16.83 | $16.60 | $16.75 | $16.62 | 7,043 |
| 2023-06-13 | $16.44 | $16.83 | $16.32 | $16.60 | $16.48 | 13,004 |
| 2023-06-12 | $16.84 | $16.84 | $16.38 | $16.38 | $16.26 | 4,533 |
| 2023-06-09 | $16.85 | $16.85 | $16.54 | $16.58 | $16.46 | 4,256 |
| 2023-06-08 | $16.87 | $16.87 | $16.51 | $16.82 | $16.69 | 3,570 |
| 2023-06-07 | $16.43 | $16.88 | $16.37 | $16.67 | $16.55 | 10,033 |
| 2023-06-06 | $16.42 | $16.42 | $15.79 | $16.35 | $16.23 | 13,390 |
| 2023-06-05 | $15.99 | $16.12 | $15.72 | $16.09 | $15.97 | 23,185 |
| 2023-06-02 | $15.64 | $15.96 | $15.32 | $15.96 | $15.84 | 32,297 |
| 2023-06-01 | $15.30 | $15.40 | $15.25 | $15.38 | $15.26 | 6,673 |
| 2023-05-31 | $15.34 | $15.38 | $15.10 | $15.20 | $15.09 | 8,873 |
| 2023-05-30 | $15.58 | $15.58 | $15.16 | $15.32 | $15.21 | 11,011 |
| 2023-05-26 | $15.49 | $15.76 | $15.27 | $15.50 | $15.38 | 5,329 |
| 2023-05-25 | $15.60 | $15.75 | $15.35 | $15.38 | $15.26 | 6,484 |
| 2023-05-24 | $15.80 | $15.80 | $15.39 | $15.50 | $15.38 | 9,930 |
| 2023-05-23 | $16.13 | $16.15 | $15.77 | $15.80 | $15.68 | 7,315 |
| 2023-05-22 | $16.13 | $16.13 | $15.84 | $15.87 | $15.75 | 2,246 |
| 2023-05-19 | $16.38 | $16.40 | $16.00 | $16.12 | $15.87 | 7,200 |
| 2023-05-18 | $16.13 | $16.30 | $16.00 | $16.30 | $16.05 | 2,326 |
| 2023-05-17 | $16.35 | $16.35 | $16.00 | $16.35 | $16.10 | 3,960 |
| 2023-05-16 | $16.40 | $16.40 | $16.00 | $16.35 | $16.10 | 4,085 |
| 2023-05-15 | $16.50 | $16.50 | $16.25 | $16.25 | $16.00 | 2,591 |
| 2023-05-12 | $16.50 | $16.50 | $16.45 | $16.45 | $16.20 | 210 |
| 2023-05-11 | $17.12 | $17.12 | $15.66 | $16.34 | $16.09 | 9,027 |
| 2023-05-10 | $15.87 | $16.81 | $15.59 | $16.37 | $16.12 | 8,925 |
| 2023-05-09 | $15.58 | $16.11 | $15.56 | $16.07 | $15.83 | 10,280 |
| 2023-05-08 | $15.60 | $15.99 | $15.51 | $15.97 | $15.73 | 9,219 |
| 2023-05-05 | $15.49 | $15.49 | $15.20 | $15.20 | $14.97 | 4,334 |
| 2023-05-04 | $15.15 | $15.40 | $15.06 | $15.18 | $14.95 | 3,474 |
| 2023-05-03 | $15.88 | $15.88 | $15.15 | $15.15 | $14.92 | 6,355 |
| 2023-05-02 | $15.36 | $15.54 | $14.88 | $15.17 | $14.94 | 29,694 |
| 2023-05-01 | $15.27 | $15.47 | $15.11 | $15.29 | $15.06 | 61,357 |
| 2023-04-28 | $16.19 | $16.30 | $15.25 | $15.26 | $15.03 | 339,428 |
| 2023-04-27 | $15.35 | $16.20 | $15.35 | $16.10 | $15.85 | 23,263 |
| 2023-04-26 | $15.86 | $16.25 | $15.31 | $15.31 | $15.08 | 14,690 |
| 2023-04-25 | $16.37 | $16.44 | $15.98 | $15.98 | $15.74 | 14,489 |
| 2023-04-24 | $16.46 | $17.15 | $15.97 | $16.00 | $15.76 | 129,094 |
| 2023-04-21 | $16.75 | $16.85 | $16.34 | $16.50 | $16.25 | 12,530 |
| 2023-04-20 | $16.31 | $16.56 | $16.31 | $16.50 | $16.25 | 14,063 |
| 2023-04-19 | $16.85 | $17.02 | $16.23 | $16.51 | $16.14 | 34,946 |
| 2023-04-18 | $17.44 | $17.44 | $16.54 | $16.85 | $16.47 | 21,421 |
| 2023-04-17 | $18.09 | $18.09 | $17.03 | $17.12 | $16.73 | 65,012 |
| 2023-04-14 | $18.39 | $18.48 | $17.24 | $17.63 | $17.23 | 22,552 |
| 2023-04-13 | $18.40 | $18.41 | $18.25 | $18.28 | $17.87 | 4,317 |
| 2023-04-12 | $18.58 | $18.58 | $18.03 | $18.06 | $17.65 | 3,852 |
| 2023-04-11 | $18.02 | $18.61 | $18.02 | $18.61 | $18.19 | 10,301 |
| 2023-04-10 | $18.75 | $18.75 | $18.00 | $18.69 | $18.27 | 7,702 |
| 2023-04-06 | $18.61 | $18.61 | $18.50 | $18.60 | $18.18 | 10,579 |
| 2023-04-05 | $18.56 | $18.75 | $18.56 | $18.75 | $18.33 | 336 |
| 2023-04-04 | $18.90 | $19.00 | $18.55 | $18.75 | $18.33 | 17,615 |
| 2023-04-03 | $18.55 | $18.87 | $18.55 | $18.87 | $18.44 | 12,664 |
| 2023-03-31 | $18.79 | $18.79 | $18.40 | $18.50 | $18.08 | 5,225 |
| 2023-03-30 | $18.26 | $18.75 | $18.26 | $18.27 | $17.86 | 8,307 |
| 2023-03-29 | $18.71 | $18.79 | $18.15 | $18.15 | $17.74 | 4,409 |
| 2023-03-28 | $18.68 | $18.68 | $18.60 | $18.60 | $18.18 | 1,548 |
| 2023-03-27 | $19.20 | $19.21 | $17.75 | $18.27 | $17.86 | 11,159 |
| 2023-03-24 | $18.98 | $19.25 | $18.98 | $19.25 | $18.81 | 1,222 |
| 2023-03-23 | $18.37 | $19.25 | $18.37 | $19.25 | $18.81 | 24,095 |
| 2023-03-22 | $19.00 | $19.24 | $17.87 | $18.88 | $18.45 | 1,786 |
| 2023-03-21 | $18.09 | $18.99 | $17.64 | $18.99 | $18.56 | 15,314 |
| 2023-03-20 | $17.98 | $17.98 | $17.50 | $17.50 | $17.10 | 7,450 |
| 2023-03-17 | $17.50 | $17.90 | $17.50 | $17.50 | $17.10 | 7,922 |
| 2023-03-16 | $17.40 | $18.49 | $17.40 | $18.02 | $17.61 | 11,319 |
| 2023-03-15 | $17.45 | $17.45 | $17.03 | $17.03 | $16.53 | 2,762 |
| 2023-03-14 | $16.99 | $18.48 | $16.99 | $17.50 | $16.99 | 9,382 |
| 2023-03-13 | $17.00 | $17.69 | $16.29 | $16.71 | $16.22 | 11,601 |
| 2023-03-10 | $18.15 | $18.20 | $17.11 | $17.99 | $17.46 | 25,268 |
| 2023-03-09 | $18.40 | $18.44 | $18.40 | $18.40 | $17.86 | 6,568 |
| 2023-03-08 | $18.74 | $18.74 | $18.32 | $18.67 | $18.12 | 1,811 |
| 2023-03-07 | $18.60 | $18.75 | $18.33 | $18.75 | $18.20 | 3,055 |
| 2023-03-06 | $18.52 | $18.73 | $18.50 | $18.73 | $18.18 | 3,247 |
| 2023-03-03 | $18.48 | $18.74 | $18.25 | $18.72 | $18.17 | 11,321 |
| 2023-03-02 | $18.77 | $18.99 | $18.50 | $18.55 | $18.01 | 5,849 |
| 2023-03-01 | $19.01 | $19.12 | $18.84 | $19.01 | $18.45 | 2,754 |
| 2023-02-28 | $19.12 | $19.47 | $18.62 | $19.44 | $18.87 | 14,611 |
| 2023-02-27 | $19.96 | $19.96 | $18.82 | $19.10 | $18.54 | 7,720 |
| 2023-02-24 | $20.87 | $20.88 | $19.11 | $19.41 | $18.84 | 17,591 |
| 2023-02-23 | $21.02 | $21.02 | $20.20 | $20.47 | $19.87 | 8,716 |
| 2023-02-22 | $21.00 | $21.00 | $20.66 | $20.66 | $20.05 | 1,330 |
| 2023-02-21 | $21.48 | $21.48 | $20.78 | $20.98 | $20.36 | 8,169 |
| 2023-02-17 | $21.95 | $21.95 | $21.53 | $21.53 | $20.90 | 3,162 |
| 2023-02-16 | $22.30 | $22.39 | $21.88 | $22.01 | $21.36 | 2,090 |
| 2023-02-15 | $22.02 | $22.02 | $22.00 | $22.00 | $21.23 | 756 |
| 2023-02-14 | $21.90 | $22.38 | $21.90 | $22.07 | $21.30 | 1,375 |
| 2023-02-13 | $21.65 | $22.21 | $21.65 | $22.21 | $21.44 | 2,180 |
| 2023-02-10 | $22.21 | $22.21 | $22.20 | $22.20 | $22.20 | 1,133 |
| 2023-02-09 | $22.69 | $22.69 | $22.20 | $22.22 | $22.22 | 2,856 |
| 2023-02-08 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 194 |
| 2023-02-07 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 746 |
| 2023-02-06 | $22.25 | $22.73 | $21.99 | $22.00 | $22.00 | 6,800 |
| 2023-02-03 | $22.03 | $22.40 | $21.90 | $22.40 | $22.40 | 2,833 |
| 2023-02-02 | $21.69 | $21.69 | $21.60 | $21.60 | $21.60 | 2,106 |
| 2023-02-01 | $21.49 | $21.50 | $21.30 | $21.50 | $21.50 | 1,434 |
| 2023-01-31 | $21.49 | $21.49 | $21.21 | $21.49 | $21.49 | 7,076 |
| 2023-01-30 | $21.45 | $21.50 | $21.25 | $21.25 | $21.25 | 3,300 |
| 2023-01-27 | $21.18 | $21.52 | $21.18 | $21.48 | $21.48 | 3,080 |
| 2023-01-26 | $20.89 | $21.29 | $20.65 | $21.29 | $21.29 | 2,542 |
| 2023-01-25 | $21.73 | $21.73 | $21.64 | $21.64 | $21.64 | 1,158 |
| 2023-01-24 | $21.05 | $21.52 | $21.05 | $21.49 | $21.49 | 2,668 |
| 2023-01-23 | $21.45 | $21.45 | $20.68 | $20.89 | $20.89 | 2,169 |
| 2023-01-20 | $21.74 | $21.74 | $21.52 | $21.52 | $21.52 | 2,843 |
| 2023-01-19 | $21.42 | $21.44 | $21.41 | $21.44 | $21.44 | 674 |
| 2023-01-18 | $21.21 | $21.38 | $20.96 | $21.38 | $21.26 | 3,735 |
| 2023-01-17 | $20.50 | $20.97 | $20.50 | $20.97 | $20.85 | 2,519 |
| 2023-01-13 | $20.47 | $20.50 | $20.25 | $20.50 | $20.38 | 3,559 |
| 2023-01-12 | $20.09 | $20.49 | $20.09 | $20.16 | $20.04 | 3,553 |
| 2023-01-11 | $20.35 | $20.35 | $20.04 | $20.04 | $19.92 | 1,685 |
| 2023-01-10 | $20.40 | $20.50 | $20.30 | $20.39 | $20.27 | 1,505 |
| 2023-01-09 | $20.30 | $20.50 | $20.30 | $20.45 | $20.33 | 1,289 |
| 2023-01-06 | $20.30 | $20.37 | $20.02 | $20.35 | $20.23 | 4,310 |
| 2023-01-05 | $20.47 | $20.48 | $20.00 | $20.31 | $20.19 | 6,427 |
| 2023-01-04 | $20.05 | $20.05 | $20.01 | $20.05 | $19.93 | 2,800 |
| 2023-01-03 | $19.75 | $20.04 | $19.75 | $20.04 | $19.92 | 928 |
| 2022-12-30 | $19.65 | $19.83 | $19.65 | $19.70 | $19.59 | 1,970 |
| 2022-12-29 | $19.51 | $19.69 | $19.51 | $19.69 | $19.58 | 2,969 |
| 2022-12-28 | $19.88 | $19.88 | $19.41 | $19.42 | $19.31 | 4,326 |
| 2022-12-27 | $19.50 | $19.63 | $19.50 | $19.63 | $19.52 | 817 |
| 2022-12-23 | $19.47 | $20.04 | $19.45 | $19.75 | $19.63 | 3,942 |
| 2022-12-22 | $19.85 | $19.85 | $19.47 | $19.60 | $19.49 | 5,185 |
| 2022-12-21 | $19.74 | $19.95 | $19.69 | $19.94 | $19.82 | 5,484 |
| 2022-12-20 | $19.85 | $20.00 | $19.64 | $19.82 | $19.71 | 15,617 |
| 2022-12-19 | $19.94 | $19.94 | $19.65 | $19.94 | $19.82 | 7,308 |
| 2022-12-16 | $20.00 | $20.05 | $19.88 | $20.04 | $19.80 | 6,999 |
| 2022-12-15 | $19.67 | $20.05 | $19.67 | $20.00 | $19.76 | 10,796 |
| 2022-12-14 | $19.85 | $20.25 | $19.85 | $20.17 | $19.93 | 6,496 |
| 2022-12-13 | $19.80 | $19.99 | $19.55 | $19.97 | $19.73 | 6,755 |
| 2022-12-12 | $19.86 | $19.86 | $19.00 | $19.45 | $19.22 | 22,662 |
| 2022-12-09 | $18.56 | $18.71 | $18.06 | $18.45 | $18.45 | 11,923 |
| 2022-12-08 | $18.20 | $18.89 | $18.14 | $18.28 | $18.28 | 37,447 |
| 2022-12-07 | $18.33 | $18.35 | $18.00 | $18.01 | $18.01 | 11,557 |
| 2022-12-06 | $18.35 | $18.70 | $18.30 | $18.30 | $18.30 | 4,778 |
| 2022-12-05 | $18.76 | $18.76 | $18.21 | $18.21 | $18.21 | 5,548 |
| 2022-12-02 | $18.55 | $18.81 | $18.50 | $18.81 | $18.81 | 5,995 |
| 2022-12-01 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 445 |
| 2022-11-30 | $18.00 | $18.50 | $18.00 | $18.48 | $18.48 | 1,235 |
| 2022-11-29 | $18.15 | $18.67 | $18.13 | $18.23 | $18.23 | 10,707 |
| 2022-11-28 | $18.35 | $18.79 | $17.99 | $18.10 | $18.10 | 13,452 |
| 2022-11-25 | $18.30 | $18.30 | $18.23 | $18.29 | $18.29 | 6,138 |
| 2022-11-23 | $18.25 | $18.76 | $17.92 | $18.57 | $18.57 | 13,745 |
| 2022-11-22 | $18.17 | $18.40 | $18.05 | $18.18 | $18.18 | 21,696 |
| 2022-11-21 | $18.45 | $18.59 | $18.03 | $18.14 | $18.14 | 15,842 |
| 2022-11-18 | $18.64 | $18.68 | $18.17 | $18.30 | $18.30 | 8,631 |
| 2022-11-17 | $18.91 | $19.00 | $18.09 | $18.65 | $18.65 | 5,457 |
| 2022-11-16 | $19.63 | $19.63 | $18.98 | $19.11 | $18.98 | 3,608 |
| 2022-11-15 | $20.00 | $20.00 | $19.36 | $19.50 | $19.37 | 9,238 |
| 2022-11-14 | $19.88 | $19.88 | $19.20 | $19.50 | $19.37 | 4,688 |
| 2022-11-11 | $20.35 | $20.39 | $19.88 | $20.30 | $20.17 | 2,450 |
| 2022-11-10 | $18.94 | $20.50 | $18.78 | $20.35 | $20.21 | 9,901 |
| 2022-11-09 | $18.11 | $18.67 | $18.11 | $18.57 | $18.45 | 2,120 |
| 2022-11-08 | $18.27 | $18.27 | $18.20 | $18.22 | $18.10 | 3,850 |
| 2022-11-07 | $17.95 | $18.00 | $17.70 | $18.00 | $17.88 | 4,566 |
| 2022-11-04 | $18.00 | $18.00 | $17.75 | $17.97 | $17.85 | 1,732 |
| 2022-11-03 | $18.20 | $18.20 | $17.75 | $17.88 | $17.76 | 6,112 |
| 2022-11-02 | $18.50 | $18.70 | $18.25 | $18.25 | $18.13 | 1,705 |
| 2022-11-01 | $18.45 | $18.70 | $18.35 | $18.64 | $18.52 | 2,644 |
| 2022-10-31 | $18.71 | $18.77 | $18.25 | $18.25 | $18.13 | 7,563 |
| 2022-10-28 | $18.72 | $18.72 | $18.40 | $18.60 | $18.48 | 9,612 |
| 2022-10-27 | $18.20 | $18.55 | $18.20 | $18.20 | $18.20 | 3,256 |
| 2022-10-26 | $17.89 | $18.59 | $17.89 | $18.06 | $18.06 | 9,575 |
| 2022-10-25 | $17.30 | $18.70 | $17.30 | $18.10 | $18.10 | 18,516 |
| 2022-10-24 | $17.60 | $18.03 | $17.02 | $17.33 | $17.33 | 43,221 |
| 2022-10-21 | $17.80 | $18.04 | $17.60 | $17.60 | $17.60 | 31,088 |
| 2022-10-20 | $18.04 | $18.21 | $17.56 | $17.90 | $17.90 | 31,399 |
| 2022-10-19 | $18.35 | $18.50 | $17.76 | $18.01 | $17.89 | 47,229 |
| 2022-10-18 | $19.32 | $19.38 | $18.16 | $18.34 | $18.21 | 43,615 |
| 2022-10-17 | $20.00 | $20.00 | $19.50 | $19.84 | $19.70 | 5,654 |
| 2022-10-14 | $20.25 | $20.33 | $18.76 | $19.99 | $19.85 | 12,383 |
| 2022-10-13 | $21.70 | $21.70 | $19.83 | $20.17 | $20.03 | 7,075 |
| 2022-10-12 | $21.38 | $21.77 | $21.38 | $21.77 | $21.62 | 610 |
| 2022-10-11 | $20.80 | $20.80 | $20.46 | $20.62 | $20.48 | 2,222 |
| 2022-10-10 | $21.16 | $21.70 | $20.80 | $21.31 | $21.16 | 1,684 |
| 2022-10-07 | $21.44 | $21.44 | $21.29 | $21.38 | $21.38 | 1,711 |
| 2022-10-06 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 435 |
| 2022-10-05 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 1,787 |
| 2022-10-04 | $21.77 | $21.77 | $21.40 | $21.62 | $21.62 | 2,315 |
| 2022-10-03 | $21.70 | $21.91 | $21.65 | $21.65 | $21.65 | 2,861 |
| 2022-09-30 | $21.00 | $22.00 | $21.00 | $21.39 | $21.39 | 22,443 |
| 2022-09-29 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 3 |
| 2022-09-28 | $20.92 | $21.94 | $20.81 | $21.62 | $21.62 | 4,895 |
| 2022-09-27 | $20.37 | $21.00 | $20.20 | $20.96 | $20.96 | 3,091 |
| 2022-09-26 | $20.45 | $21.08 | $20.32 | $20.61 | $20.61 | 3,835 |
| 2022-09-23 | $21.05 | $21.05 | $20.45 | $20.64 | $20.64 | 10,765 |
| 2022-09-22 | $21.23 | $21.23 | $21.00 | $21.03 | $21.03 | 3,635 |
| 2022-09-21 | $21.75 | $21.80 | $21.00 | $21.62 | $21.62 | 6,014 |
| 2022-09-20 | $22.58 | $22.58 | $21.55 | $21.60 | $21.48 | 6,063 |
| 2022-09-19 | $21.95 | $22.50 | $21.72 | $22.44 | $22.31 | 7,436 |
| 2022-09-16 | $21.57 | $23.49 | $21.50 | $22.90 | $22.77 | 5,911 |
| 2022-09-15 | $21.84 | $22.22 | $21.30 | $22.05 | $21.92 | 15,647 |
| 2022-09-14 | $21.87 | $22.06 | $21.72 | $21.85 | $21.73 | 5,779 |
| 2022-09-13 | $22.70 | $22.72 | $21.00 | $21.95 | $21.82 | 16,803 |
| 2022-09-12 | $22.92 | $22.92 | $22.66 | $22.75 | $22.62 | 1,548 |
| 2022-09-09 | $23.17 | $23.25 | $23.17 | $23.25 | $23.12 | 560 |
| 2022-09-08 | $23.41 | $23.73 | $22.95 | $22.97 | $22.84 | 3,537 |
| 2022-09-07 | $23.60 | $23.60 | $23.60 | $23.60 | $23.46 | 501 |
| 2022-09-06 | $23.22 | $23.22 | $23.19 | $23.19 | $23.06 | 443 |
| 2022-09-02 | $23.03 | $23.18 | $23.03 | $23.18 | $23.18 | 303 |
| 2022-09-01 | $22.96 | $23.24 | $22.95 | $23.24 | $23.24 | 1,238 |
| 2022-08-31 | $23.56 | $23.80 | $23.56 | $23.57 | $23.57 | 4,024 |
| 2022-08-30 | $23.27 | $24.20 | $23.06 | $24.20 | $24.20 | 1,288 |
| 2022-08-29 | $24.49 | $24.49 | $23.73 | $23.85 | $23.85 | 726 |
| 2022-08-26 | $24.50 | $24.50 | $24.20 | $24.20 | $24.20 | 2,321 |
| 2022-08-25 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 117 |
| 2022-08-24 | $24.26 | $24.37 | $22.81 | $24.37 | $24.37 | 3,800 |
| 2022-08-23 | $24.80 | $24.80 | $24.36 | $24.36 | $24.36 | 9,052 |
| 2022-08-22 | $24.47 | $24.75 | $24.47 | $24.55 | $24.55 | 2,282 |
| 2022-08-19 | $24.70 | $24.75 | $24.50 | $24.70 | $24.57 | 19,094 |
| 2022-08-18 | $24.69 | $24.69 | $24.50 | $24.50 | $24.38 | 3,004 |
| 2022-08-17 | $24.22 | $24.71 | $24.00 | $24.54 | $24.42 | 11,028 |
| 2022-08-16 | $24.12 | $24.15 | $24.00 | $24.12 | $24.00 | 1,179 |
| 2022-08-15 | $24.20 | $24.38 | $24.12 | $24.25 | $24.13 | 3,216 |
| 2022-08-12 | $24.09 | $24.13 | $24.00 | $24.08 | $23.95 | 4,474 |
| 2022-08-11 | $23.85 | $24.22 | $23.84 | $24.05 | $23.93 | 2,428 |
| 2022-08-10 | $23.26 | $23.69 | $23.26 | $23.69 | $23.57 | 4,182 |
| 2022-08-09 | $23.10 | $23.10 | $22.81 | $23.00 | $22.88 | 4,910 |
| 2022-08-08 | $23.10 | $23.10 | $23.10 | $23.10 | $22.98 | 1,551 |
| 2022-08-05 | $23.17 | $23.20 | $23.17 | $23.20 | $23.08 | 557 |
| 2022-08-04 | $23.25 | $23.30 | $23.20 | $23.30 | $23.18 | 6,074 |
| 2022-08-03 | $23.04 | $23.29 | $23.04 | $23.29 | $23.17 | 1,327 |
| 2022-08-02 | $23.20 | $23.20 | $23.20 | $23.20 | $23.08 | 620 |
| 2022-08-01 | $22.51 | $22.96 | $22.38 | $22.96 | $22.84 | 8,966 |
| 2022-07-29 | $22.10 | $22.61 | $22.10 | $22.50 | $22.39 | 7,649 |
| 2022-07-28 | $22.50 | $22.50 | $22.39 | $22.39 | $22.28 | 20,386 |
| 2022-07-27 | $22.50 | $22.72 | $22.22 | $22.44 | $22.33 | 3,445 |
| 2022-07-26 | $22.24 | $22.43 | $22.24 | $22.30 | $22.19 | 2,755 |
| 2022-07-25 | $22.30 | $22.30 | $22.15 | $22.29 | $22.18 | 1,267 |
| 2022-07-22 | $22.25 | $22.26 | $22.10 | $22.10 | $21.99 | 1,863 |
| 2022-07-21 | $22.16 | $22.29 | $21.95 | $22.29 | $22.17 | 2,933 |
| 2022-07-20 | $22.24 | $22.25 | $22.20 | $22.20 | $21.96 | 3,714 |
| 2022-07-19 | $22.30 | $22.35 | $22.30 | $22.30 | $22.06 | 2,232 |
| 2022-07-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.26 | 153 |
| 2022-07-15 | $22.01 | $22.18 | $22.00 | $22.07 | $21.83 | 3,738 |
| 2022-07-14 | $22.24 | $22.35 | $22.22 | $22.35 | $22.11 | 1,349 |
| 2022-07-13 | $22.22 | $22.79 | $22.22 | $22.79 | $22.55 | 2,263 |
| 2022-07-12 | $22.35 | $22.53 | $22.33 | $22.53 | $22.29 | 2,898 |
| 2022-07-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.36 | 42 |
| 2022-07-08 | $22.72 | $22.80 | $22.22 | $22.60 | $22.36 | 5,685 |
| 2022-07-07 | $22.70 | $22.73 | $22.70 | $22.70 | $22.46 | 1,156 |
| 2022-07-06 | $22.51 | $22.62 | $21.85 | $22.33 | $22.09 | 2,012 |
| 2022-07-05 | $22.19 | $22.19 | $22.19 | $22.19 | $21.96 | 736 |
| 2022-07-01 | $22.28 | $22.28 | $21.80 | $22.24 | $22.00 | 7,524 |
| 2022-06-30 | $21.82 | $22.00 | $21.64 | $21.75 | $21.52 | 6,278 |
| 2022-06-29 | $21.82 | $21.82 | $21.82 | $21.82 | $21.59 | 77 |
| 2022-06-28 | $21.82 | $21.82 | $21.82 | $21.82 | $21.59 | 362 |
| 2022-06-27 | $22.18 | $22.32 | $22.17 | $22.30 | $22.06 | 3,712 |
| 2022-06-24 | $21.45 | $22.00 | $21.27 | $21.77 | $21.54 | 3,252 |
| 2022-06-23 | $21.37 | $22.54 | $21.37 | $22.54 | $22.30 | 2,140 |
| 2022-06-22 | $21.25 | $21.31 | $21.25 | $21.30 | $21.07 | 3,274 |
| 2022-06-21 | $21.51 | $22.00 | $21.25 | $21.39 | $21.16 | 3,905 |
| 2022-06-17 | $21.68 | $22.95 | $21.25 | $21.33 | $20.98 | 9,548 |
| 2022-06-16 | $22.05 | $22.06 | $21.01 | $21.01 | $20.67 | 1,337 |
| 2022-06-15 | $22.25 | $22.25 | $22.00 | $22.00 | $21.64 | 2,567 |
| 2022-06-14 | $22.90 | $22.90 | $22.12 | $22.14 | $21.78 | 5,412 |
| 2022-06-13 | $22.95 | $22.95 | $22.42 | $22.56 | $22.19 | 8,427 |
| 2022-06-10 | $22.95 | $23.04 | $22.95 | $22.95 | $22.57 | 3,355 |
| 2022-06-09 | $22.79 | $22.95 | $22.78 | $22.95 | $22.57 | 3,204 |
| 2022-06-08 | $22.75 | $22.80 | $22.75 | $22.80 | $22.43 | 1,406 |
| 2022-06-07 | $23.38 | $23.38 | $22.80 | $22.90 | $22.53 | 5,820 |
| 2022-06-06 | $23.71 | $23.71 | $23.25 | $23.25 | $22.87 | 1,284 |
| 2022-06-03 | $23.30 | $23.30 | $23.30 | $23.30 | $22.92 | 102 |
| 2022-06-02 | $23.52 | $23.52 | $23.25 | $23.30 | $22.92 | 643 |
| 2022-06-01 | $23.33 | $23.33 | $23.27 | $23.30 | $22.92 | 1,300 |
| 2022-05-31 | $23.66 | $23.66 | $23.29 | $23.29 | $22.90 | 1,086 |
| 2022-05-27 | $22.82 | $23.65 | $22.80 | $23.55 | $23.16 | 1,966 |
| 2022-05-26 | $22.80 | $22.80 | $22.80 | $22.80 | $22.43 | 333 |
| 2022-05-25 | $22.53 | $22.80 | $22.30 | $22.80 | $22.43 | 1,076 |
| 2022-05-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.12 | 140 |
| 2022-05-23 | $22.15 | $23.50 | $22.15 | $23.50 | $23.12 | 1,422 |
| 2022-05-20 | $24.00 | $24.00 | $24.00 | $24.00 | $23.61 | 71 |
| 2022-05-19 | $24.18 | $24.18 | $23.70 | $24.00 | $23.61 | 939 |
| 2022-05-18 | $22.99 | $24.85 | $22.90 | $24.49 | $23.96 | 5,237 |
| 2022-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.51 | 349 |
| 2022-05-16 | $22.45 | $22.45 | $22.28 | $22.41 | $21.93 | 1,210 |
| 2022-05-13 | $22.40 | $22.40 | $22.12 | $22.17 | $21.69 | 5,666 |
| 2022-05-12 | $21.00 | $22.45 | $21.00 | $22.17 | $21.70 | 4,063 |
| 2022-05-11 | $22.39 | $22.44 | $21.80 | $22.13 | $21.66 | 8,516 |
| 2022-05-10 | $22.50 | $22.50 | $21.75 | $22.20 | $21.72 | 7,521 |
| 2022-05-09 | $22.93 | $23.00 | $22.35 | $22.35 | $21.87 | 7,228 |
| 2022-05-06 | $23.61 | $23.61 | $23.00 | $23.00 | $22.51 | 7,160 |
| 2022-05-05 | $23.15 | $23.38 | $23.00 | $23.00 | $22.51 | 2,887 |
| 2022-05-04 | $23.17 | $23.45 | $23.12 | $23.15 | $22.65 | 7,127 |
| 2022-05-03 | $23.38 | $23.65 | $23.10 | $23.15 | $22.65 | 5,261 |
| 2022-05-02 | $24.00 | $24.00 | $23.95 | $23.95 | $23.44 | 798 |
| 2022-04-29 | $23.55 | $24.03 | $23.55 | $24.00 | $23.48 | 21,429 |
| 2022-04-28 | $23.47 | $23.56 | $23.47 | $23.56 | $23.05 | 934 |
| 2022-04-27 | $23.87 | $23.94 | $23.58 | $23.58 | $23.07 | 3,580 |
| 2022-04-26 | $24.00 | $24.00 | $23.94 | $23.94 | $23.42 | 552 |
| 2022-04-25 | $24.01 | $24.02 | $23.94 | $23.96 | $23.45 | 2,006 |
| 2022-04-22 | $24.01 | $24.13 | $23.95 | $24.00 | $23.48 | 10,812 |
| 2022-04-21 | $24.27 | $24.50 | $24.00 | $24.00 | $23.48 | 9,532 |
| 2022-04-20 | $24.49 | $24.85 | $24.00 | $24.48 | $23.83 | 3,737 |
| 2022-04-19 | $24.25 | $24.50 | $24.25 | $24.50 | $23.85 | 1,591 |
| 2022-04-18 | $24.45 | $24.50 | $24.23 | $24.44 | $23.79 | 2,456 |
| 2022-04-14 | $24.45 | $24.45 | $24.25 | $24.25 | $23.61 | 1,485 |
| 2022-04-13 | $24.45 | $24.45 | $24.25 | $24.25 | $23.61 | 1,762 |
| 2022-04-12 | $24.12 | $24.40 | $24.12 | $24.38 | $23.73 | 7,068 |
| 2022-04-11 | $24.64 | $24.64 | $24.27 | $24.27 | $23.62 | 5,522 |
| 2022-04-08 | $24.70 | $24.78 | $24.60 | $24.60 | $23.95 | 4,623 |
| 2022-04-07 | $24.55 | $24.75 | $24.47 | $24.59 | $23.94 | 15,611 |
| 2022-04-06 | $24.80 | $24.91 | $24.80 | $24.80 | $24.14 | 6,834 |
| 2022-04-05 | $25.10 | $25.10 | $24.90 | $24.90 | $24.24 | 4,992 |
| 2022-04-04 | $24.85 | $24.85 | $24.85 | $24.85 | $24.19 | 756 |
| 2022-04-01 | $24.91 | $25.15 | $24.71 | $24.85 | $24.19 | 7,222 |
| 2022-03-31 | $25.08 | $25.08 | $24.95 | $24.95 | $24.29 | 3,420 |
| 2022-03-30 | $25.10 | $25.10 | $24.90 | $24.90 | $24.24 | 1,082 |
| 2022-03-29 | $25.05 | $25.15 | $25.01 | $25.15 | $24.48 | 4,707 |
| 2022-03-28 | $25.00 | $25.01 | $25.00 | $25.00 | $24.34 | 1,148 |
| 2022-03-25 | $24.90 | $24.95 | $24.80 | $24.80 | $24.14 | 29,952 |
| 2022-03-24 | $24.98 | $25.24 | $24.91 | $25.00 | $24.34 | 7,178 |
| 2022-03-23 | $25.00 | $25.00 | $24.67 | $24.85 | $24.19 | 2,724 |
| 2022-03-22 | $25.01 | $25.01 | $25.00 | $25.00 | $24.34 | 1,075 |
| 2022-03-21 | $25.20 | $25.29 | $24.80 | $25.29 | $24.50 | 1,114 |
| 2022-03-18 | $25.34 | $25.35 | $25.27 | $25.27 | $24.48 | 1,516 |
| 2022-03-17 | $25.34 | $25.34 | $25.34 | $25.34 | $24.54 | 480 |
| 2022-03-16 | $25.40 | $25.40 | $25.40 | $25.40 | $24.60 | 193 |
| 2022-03-15 | $24.95 | $25.45 | $24.50 | $25.45 | $24.65 | 1,962 |
| 2022-03-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.17 | 1,061 |
| 2022-03-11 | $24.95 | $25.09 | $24.95 | $25.08 | $24.29 | 2,874 |
| 2022-03-10 | $25.24 | $25.24 | $25.00 | $25.00 | $24.22 | 1,516 |
| 2022-03-09 | $25.03 | $25.03 | $25.00 | $25.00 | $24.22 | 926 |
| 2022-03-08 | $25.01 | $25.02 | $24.95 | $25.00 | $24.22 | 6,106 |
| 2022-03-07 | $25.05 | $25.27 | $25.05 | $25.05 | $24.26 | 1,178 |
| 2022-03-04 | $25.01 | $25.08 | $25.01 | $25.08 | $24.29 | 1,359 |
| 2022-03-03 | $25.13 | $25.13 | $25.13 | $25.13 | $24.34 | 17 |
| 2022-03-02 | $25.10 | $25.14 | $25.10 | $25.13 | $24.34 | 628 |
| 2022-03-01 | $25.00 | $25.37 | $25.00 | $25.29 | $24.49 | 1,998 |
| 2022-02-28 | $24.98 | $24.99 | $24.80 | $24.96 | $24.18 | 2,149 |
| 2022-02-25 | $24.80 | $24.82 | $24.65 | $24.75 | $23.97 | 9,635 |
| 2022-02-24 | $24.90 | $24.92 | $24.65 | $24.76 | $23.98 | 11,095 |
| 2022-02-23 | $24.98 | $24.98 | $24.89 | $24.92 | $24.14 | 2,660 |
| 2022-02-22 | $24.95 | $24.95 | $24.70 | $24.87 | $24.09 | 7,566 |
| 2022-02-18 | $25.00 | $25.00 | $24.90 | $24.90 | $24.12 | 4,542 |
| 2022-02-17 | $24.50 | $24.83 | $24.50 | $24.51 | $23.74 | 916 |
| 2022-02-16 | $24.93 | $24.95 | $24.50 | $24.75 | $23.85 | 6,868 |
| 2022-02-15 | $24.85 | $25.00 | $24.70 | $24.70 | $23.80 | 9,005 |
| 2022-02-14 | $24.99 | $24.99 | $24.64 | $24.79 | $23.89 | 6,974 |
| 2022-02-11 | $25.21 | $25.23 | $25.01 | $25.01 | $24.10 | 15,555 |
| 2022-02-10 | $25.45 | $25.46 | $25.20 | $25.21 | $24.30 | 9,845 |
| 2022-02-09 | $25.54 | $25.54 | $25.54 | $25.54 | $24.61 | 968 |
| 2022-02-08 | $25.77 | $25.77 | $25.40 | $25.41 | $24.49 | 3,461 |
| 2022-02-07 | $25.75 | $25.80 | $25.75 | $25.75 | $24.82 | 2,093 |
| 2022-02-04 | $25.80 | $25.90 | $25.74 | $25.90 | $24.96 | 3,784 |
| 2022-02-03 | $25.75 | $25.89 | $25.75 | $25.88 | $24.94 | 1,713 |
| 2022-02-02 | $25.94 | $25.99 | $25.94 | $25.99 | $25.05 | 3,049 |
| 2022-02-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.05 | 6 |
| 2022-01-31 | $25.65 | $25.99 | $25.60 | $25.99 | $25.05 | 3,010 |
| 2022-01-28 | $25.88 | $25.88 | $25.34 | $25.77 | $24.83 | 1,553 |
| 2022-01-27 | $25.92 | $26.09 | $25.92 | $26.05 | $25.10 | 4,920 |
| 2022-01-26 | $26.21 | $26.24 | $25.95 | $25.95 | $25.01 | 1,300 |
| 2022-01-25 | $26.40 | $26.40 | $26.35 | $26.35 | $25.39 | 767 |
| 2022-01-24 | $26.00 | $26.34 | $26.00 | $26.34 | $25.38 | 1,436 |
| 2022-01-21 | $26.49 | $26.50 | $26.25 | $26.35 | $25.39 | 45,682 |
| 2022-01-20 | $26.53 | $26.61 | $26.53 | $26.55 | $25.59 | 5,989 |
| 2022-01-19 | $26.69 | $26.69 | $26.69 | $26.69 | $25.60 | 240 |
| 2022-01-18 | $26.69 | $26.69 | $26.69 | $26.69 | $25.60 | 495 |
| 2022-01-14 | $26.69 | $26.69 | $26.69 | $26.69 | $25.60 | 1 |
| 2022-01-13 | $26.69 | $26.69 | $26.69 | $26.69 | $25.60 | 314 |
| 2022-01-12 | $26.57 | $26.57 | $26.57 | $26.57 | $25.49 | 90 |
| 2022-01-11 | $26.53 | $26.57 | $26.53 | $26.57 | $25.49 | 1,051 |
| 2022-01-10 | $26.35 | $26.35 | $26.35 | $26.35 | $25.27 | 380 |
| 2022-01-07 | $26.50 | $26.50 | $26.35 | $26.35 | $25.27 | 1,707 |
| 2022-01-06 | $26.20 | $26.20 | $26.20 | $26.20 | $25.13 | 818 |
| 2022-01-05 | $26.31 | $26.49 | $26.19 | $26.20 | $25.13 | 1,821 |
| 2022-01-04 | $26.72 | $26.72 | $26.72 | $26.72 | $25.63 | 2,369 |
| 2022-01-03 | $26.65 | $26.68 | $26.65 | $26.68 | $25.59 | 685 |
| 2021-12-31 | $26.57 | $26.79 | $26.46 | $26.79 | $25.70 | 7,478 |
| 2021-12-30 | $26.35 | $26.35 | $26.35 | $26.35 | $25.27 | 110 |
| 2021-12-29 | $26.25 | $26.35 | $26.25 | $26.35 | $25.27 | 3,148 |
| 2021-12-28 | $26.48 | $26.48 | $26.25 | $26.25 | $25.18 | 639 |
| 2021-12-27 | $26.16 | $26.20 | $25.90 | $26.11 | $25.04 | 1,774 |
| 2021-12-23 | $26.23 | $26.23 | $26.23 | $26.23 | $25.16 | 265 |
| 2021-12-22 | $26.39 | $26.39 | $26.16 | $26.23 | $25.16 | 3,565 |
| 2021-12-21 | $26.34 | $26.36 | $26.34 | $26.36 | $25.17 | 300 |
| 2021-12-20 | $26.14 | $26.51 | $26.14 | $26.19 | $25.00 | 5,439 |
| 2021-12-17 | $26.08 | $26.08 | $26.08 | $26.08 | $24.90 | 621 |
| 2021-12-16 | $26.40 | $26.40 | $26.08 | $26.08 | $24.90 | 37,225 |
| 2021-12-15 | $26.14 | $26.30 | $26.14 | $26.30 | $25.11 | 743 |
| 2021-12-14 | $26.38 | $26.38 | $26.20 | $26.20 | $25.01 | 1,386 |
| 2021-12-13 | $26.47 | $26.47 | $26.44 | $26.45 | $25.25 | 1,777 |
| 2021-12-10 | $26.59 | $26.59 | $26.59 | $26.59 | $25.38 | 281 |
| 2021-12-09 | $26.70 | $26.70 | $26.59 | $26.59 | $25.38 | 6,982 |
| 2021-12-08 | $26.70 | $26.75 | $26.58 | $26.60 | $25.39 | 2,141 |
| 2021-12-07 | $27.00 | $27.00 | $27.00 | $27.00 | $25.78 | 503 |
| 2021-12-06 | $26.99 | $27.03 | $26.99 | $27.03 | $25.80 | 3,890 |
| 2021-12-03 | $27.10 | $27.13 | $27.08 | $27.08 | $25.85 | 6,498 |
| 2021-12-02 | $27.14 | $27.17 | $27.14 | $27.17 | $25.94 | 102,404 |
| 2021-12-01 | $26.99 | $27.07 | $26.99 | $27.05 | $25.82 | 12,828 |
| 2021-11-30 | $26.95 | $27.10 | $26.95 | $27.06 | $25.83 | 19,097 |
| 2021-11-29 | $26.27 | $26.89 | $26.27 | $26.89 | $25.67 | 2,007 |
| 2021-11-26 | $27.20 | $27.20 | $27.10 | $27.15 | $25.92 | 1,460 |
| 2021-11-24 | $27.33 | $27.33 | $27.33 | $27.33 | $26.09 | 480 |
| 2021-11-23 | $26.66 | $27.04 | $26.66 | $27.04 | $25.81 | 1,361 |
| 2021-11-22 | $26.72 | $26.72 | $26.72 | $26.72 | $25.51 | 483 |
| 2021-11-19 | $26.68 | $27.04 | $26.68 | $27.04 | $25.81 | 1,128 |
| 2021-11-18 | $26.70 | $27.25 | $26.70 | $27.25 | $26.01 | 1,991 |
| 2021-11-17 | $26.90 | $27.10 | $26.90 | $27.10 | $25.75 | 4,417 |
| 2021-11-16 | $27.21 | $27.21 | $26.89 | $26.90 | $25.56 | 2,743 |
| 2021-11-15 | $27.10 | $27.35 | $27.10 | $27.27 | $25.91 | 2,932 |
| 2021-11-12 | $27.40 | $27.40 | $27.40 | $27.40 | $26.04 | 374 |
| 2021-11-11 | $27.20 | $27.40 | $27.05 | $27.40 | $26.04 | 3,787 |
| 2021-11-10 | $27.36 | $27.36 | $27.36 | $27.36 | $26.00 | 854 |
| 2021-11-09 | $27.16 | $27.43 | $27.16 | $27.40 | $26.04 | 2,254 |
| 2021-11-08 | $27.02 | $27.54 | $27.02 | $27.54 | $26.17 | 627 |
| 2021-11-05 | $27.14 | $27.14 | $27.14 | $27.14 | $25.79 | 1,171 |
| 2021-11-04 | $27.26 | $27.29 | $27.14 | $27.14 | $25.79 | 3,200 |
| 2021-11-03 | $27.73 | $27.73 | $27.23 | $27.31 | $25.95 | 3,900 |
| 2021-11-02 | $27.38 | $27.76 | $27.30 | $27.61 | $26.24 | 2,095 |
| 2021-11-01 | $27.12 | $27.98 | $27.12 | $27.98 | $26.59 | 1,545 |
| 2021-10-29 | $27.25 | $27.41 | $27.25 | $27.41 | $26.05 | 405 |
| 2021-10-28 | $27.00 | $27.40 | $27.00 | $27.39 | $26.03 | 2,515 |
| 2021-10-27 | $27.00 | $27.20 | $27.00 | $27.20 | $25.85 | 4,713 |
| 2021-10-26 | $27.39 | $27.40 | $27.39 | $27.40 | $26.04 | 524 |
| 2021-10-25 | $26.92 | $27.12 | $26.92 | $27.01 | $25.67 | 820 |
| 2021-10-22 | $27.25 | $27.25 | $27.25 | $27.25 | $25.90 | 210 |
| 2021-10-21 | $27.20 | $27.25 | $27.20 | $27.25 | $25.90 | 954 |
| 2021-10-20 | $26.72 | $27.20 | $26.72 | $27.00 | $25.54 | 1,738 |
| 2021-10-19 | $27.09 | $27.09 | $26.86 | $26.86 | $25.41 | 955 |
| 2021-10-18 | $27.00 | $27.00 | $26.95 | $27.00 | $25.54 | 8,645 |
| 2021-10-15 | $26.95 | $26.95 | $26.94 | $26.94 | $25.48 | 555 |
| 2021-10-14 | $27.21 | $27.21 | $27.13 | $27.13 | $25.66 | 1,352 |
| 2021-10-13 | $26.65 | $26.80 | $26.65 | $26.80 | $25.35 | 1,712 |
| 2021-10-12 | $26.60 | $27.00 | $26.60 | $27.00 | $25.54 | 60,875 |
| 2021-10-11 | $26.65 | $26.65 | $26.65 | $26.65 | $25.21 | 97 |
| 2021-10-08 | $26.55 | $26.69 | $26.55 | $26.65 | $25.21 | 1,874 |
| 2021-10-07 | $26.50 | $26.68 | $26.50 | $26.68 | $25.24 | 5,489 |
| 2021-10-06 | $26.67 | $26.67 | $26.39 | $26.50 | $25.07 | 3,922 |
| 2021-10-05 | $26.67 | $26.67 | $26.67 | $26.67 | $25.23 | 667 |
| 2021-10-04 | $26.78 | $26.80 | $26.77 | $26.77 | $25.32 | 1,469 |
| 2021-10-01 | $26.78 | $26.95 | $26.77 | $26.95 | $25.49 | 1,837 |
| 2021-09-30 | $26.77 | $27.09 | $26.77 | $27.09 | $25.63 | 1,296 |
| 2021-09-29 | $26.90 | $26.90 | $26.83 | $26.83 | $25.38 | 783 |
| 2021-09-28 | $27.00 | $27.02 | $26.90 | $26.90 | $25.45 | 1,895 |
| 2021-09-27 | $27.01 | $27.01 | $27.01 | $27.01 | $25.55 | 97 |
| 2021-09-24 | $27.01 | $27.01 | $27.01 | $27.01 | $25.55 | 199 |
| 2021-09-23 | $27.12 | $27.12 | $27.12 | $27.12 | $25.65 | 179 |
| 2021-09-22 | $26.83 | $27.12 | $26.83 | $27.12 | $25.65 | 1,117 |
| 2021-09-21 | $26.84 | $26.84 | $26.82 | $26.82 | $25.37 | 419 |
| 2021-09-20 | $27.11 | $27.11 | $27.11 | $27.11 | $25.53 | 278 |
| 2021-09-17 | $26.90 | $27.28 | $26.90 | $27.28 | $25.69 | 526 |
| 2021-09-16 | $27.35 | $27.35 | $27.35 | $27.35 | $25.75 | 545 |
| 2021-09-15 | $27.20 | $27.20 | $27.20 | $27.20 | $25.61 | 1,216 |
| 2021-09-14 | $27.05 | $27.05 | $27.00 | $27.00 | $25.42 | 4,352 |
| 2021-09-13 | $27.22 | $27.22 | $27.22 | $27.22 | $25.63 | 9 |
| 2021-09-10 | $27.22 | $27.22 | $27.22 | $27.22 | $25.63 | 255 |
| 2021-09-09 | $27.10 | $27.10 | $27.10 | $27.10 | $25.52 | 458 |
| 2021-09-08 | $27.02 | $27.05 | $27.02 | $27.05 | $25.47 | 242 |
| 2021-09-07 | $27.35 | $27.35 | $27.02 | $27.02 | $25.44 | 1,013 |
| 2021-09-03 | $27.49 | $27.49 | $27.49 | $27.49 | $25.88 | 309 |
| 2021-09-02 | $27.48 | $27.48 | $27.48 | $27.48 | $25.87 | 1,104 |
| 2021-09-01 | $27.44 | $27.44 | $27.44 | $27.44 | $25.84 | 903 |
| 2021-08-31 | $27.25 | $27.43 | $27.25 | $27.43 | $25.83 | 782 |
| 2021-08-30 | $27.32 | $27.43 | $27.32 | $27.43 | $25.83 | 735 |
| 2021-08-27 | $27.25 | $27.31 | $27.20 | $27.20 | $25.61 | 2,231 |
| 2021-08-26 | $27.00 | $27.15 | $27.00 | $27.15 | $25.56 | 3,368 |
| 2021-08-25 | $27.00 | $27.22 | $27.00 | $27.03 | $25.45 | 4,495 |
| 2021-08-24 | $26.90 | $27.00 | $26.90 | $27.00 | $25.42 | 12,480 |
| 2021-08-23 | $26.80 | $26.93 | $26.80 | $26.93 | $25.35 | 549 |
| 2021-08-20 | $26.77 | $27.25 | $26.77 | $27.25 | $25.66 | 9,284 |
| 2021-08-19 | $26.75 | $26.80 | $26.74 | $26.80 | $25.12 | 3,729 |
| 2021-08-18 | $26.84 | $26.84 | $26.84 | $26.84 | $25.15 | 2,149 |
| 2021-08-17 | $26.47 | $26.86 | $26.42 | $26.86 | $25.17 | 23,405 |
| 2021-08-16 | $26.30 | $26.42 | $26.30 | $26.38 | $24.72 | 1,177 |
| 2021-08-13 | $26.23 | $26.45 | $26.06 | $26.29 | $24.64 | 25,131 |
| 2021-08-12 | $26.04 | $26.20 | $25.99 | $26.06 | $24.42 | 30,884 |
| 2021-08-11 | $26.09 | $26.19 | $26.00 | $26.05 | $24.42 | 9,528 |
| 2021-08-10 | $26.08 | $26.09 | $26.08 | $26.09 | $24.45 | 368 |
| 2021-08-09 | $26.22 | $26.22 | $26.00 | $26.00 | $24.37 | 16,074 |
| 2021-08-06 | $26.36 | $26.39 | $26.01 | $26.05 | $24.42 | 47,191 |
| 2021-08-05 | $26.43 | $26.50 | $26.37 | $26.40 | $24.74 | 21,993 |
| 2021-08-04 | $26.55 | $26.55 | $26.49 | $26.52 | $24.86 | 23,832 |
| 2021-08-03 | $26.65 | $26.65 | $26.53 | $26.55 | $24.88 | 13,329 |
| 2021-08-02 | $26.77 | $26.77 | $26.77 | $26.77 | $25.09 | 1,403 |
| 2021-07-30 | $26.65 | $26.90 | $26.36 | $26.73 | $25.05 | 386,417 |
| 2021-07-29 | $26.80 | $26.80 | $26.66 | $26.66 | $24.99 | 1,094 |
| 2021-07-28 | $26.86 | $26.90 | $26.47 | $26.58 | $24.91 | 63,342 |
| 2021-07-27 | $27.00 | $27.00 | $26.71 | $26.82 | $25.14 | 39,658 |
| 2021-07-26 | $27.34 | $27.34 | $26.89 | $27.34 | $25.62 | 2,205 |
| 2021-07-23 | $27.34 | $27.34 | $27.34 | $27.34 | $25.62 | 1 |
| 2021-07-22 | $27.20 | $27.50 | $27.20 | $27.34 | $25.62 | 8,949 |
| 2021-07-21 | $27.35 | $27.35 | $27.35 | $27.35 | $25.52 | 2 |
| 2021-07-20 | $27.25 | $27.50 | $27.10 | $27.35 | $25.52 | 18,554 |
| 2021-07-19 | $27.15 | $27.45 | $26.95 | $27.23 | $25.40 | 13,799 |
| 2021-07-16 | $27.16 | $27.25 | $27.10 | $27.24 | $25.41 | 11,151 |
| 2021-07-15 | $27.13 | $27.48 | $26.90 | $27.15 | $25.33 | 7,656 |
| 2021-07-14 | $26.42 | $28.99 | $26.40 | $26.83 | $25.03 | 16,124 |
| 2021-07-13 | $26.64 | $27.00 | $26.50 | $26.78 | $24.99 | 20,039 |
| 2021-07-12 | $26.35 | $26.85 | $26.35 | $26.45 | $24.68 | 69,432 |
| 2021-07-09 | $25.75 | $26.38 | $25.73 | $26.36 | $24.59 | 40,566 |
| 2021-07-08 | $25.69 | $25.75 | $25.60 | $25.67 | $23.95 | 31,132 |
| 2021-07-07 | $25.77 | $25.77 | $25.60 | $25.71 | $23.99 | 48,353 |
| 2021-07-06 | $25.68 | $25.77 | $25.60 | $25.66 | $23.94 | 38,570 |
| 2021-07-02 | $25.60 | $25.72 | $25.57 | $25.68 | $23.96 | 22,517 |
| 2021-07-01 | $25.55 | $25.69 | $25.45 | $25.60 | $23.88 | 30,172 |
| 2021-06-30 | $25.40 | $25.59 | $25.32 | $25.43 | $23.73 | 105,630 |
| 2021-06-29 | $25.35 | $25.42 | $25.31 | $25.35 | $23.65 | 182,168 |
| 2021-06-28 | $25.46 | $25.46 | $25.30 | $25.38 | $23.68 | 76,202 |
| 2021-06-25 | $25.40 | $25.42 | $25.28 | $25.28 | $23.59 | 137,334 |
| 2021-06-24 | $25.44 | $25.44 | $25.35 | $25.39 | $23.69 | 139,790 |
| 2021-06-23 | $25.44 | $25.47 | $25.35 | $25.41 | $23.71 | 314,682 |
| 2021-06-22 | $25.44 | $25.47 | $25.13 | $25.30 | $23.60 | 893,640 |
Gladstone Commercial Corp (GOODO) News Headlines
Recent Gladstone Commercial Corp (GOODO) News
Similar Companies to Gladstone Commercial Corp (GOODO) 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 | -- | -- | -- |