Hennessy Advisors Inc (HNNAZ) Exchange: NASDAQ
Data as of Aug. 22, 2025
$24.85 ($0.01) 0.04%
Hennessy Advisors Inc - Daily Information
Click for more stock information on Hennessy Advisors Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.85 |
| Previous Close | $24.85 |
| High | $24.85 |
| Low | $24.85 |
| Adjusted Open | $24.85 |
| Previous Adjusted Close | $24.85 |
| Adjusted High | $24.85 |
| Adjusted Low | $24.85 |
About Hennessy Advisors Inc (HNNAZ)
Hennessy Advisors Inc
Invest in Hennessy Advisors Inc (HNNAZ)
Historical Stock Data for Hennessy Advisors Inc (HNNAZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 2,168 |
| 2025-08-18 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 299 |
| 2025-08-15 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 117 |
| 2025-08-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 15 |
| 2025-08-13 | $24.73 | $24.84 | $24.63 | $24.84 | $24.84 | 708 |
| 2025-08-12 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 136 |
| 2025-08-11 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 135 |
| 2025-08-08 | $24.75 | $24.85 | $24.57 | $24.85 | $24.85 | 7,635 |
| 2025-08-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 94 |
| 2025-08-06 | $24.75 | $24.75 | $24.73 | $24.75 | $24.75 | 1,213 |
| 2025-08-05 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 5 |
| 2025-08-04 | $24.65 | $24.65 | $24.50 | $24.53 | $24.53 | 2,539 |
| 2025-08-01 | $24.79 | $24.80 | $24.78 | $24.78 | $24.78 | 2,900 |
| 2025-07-31 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 119 |
| 2025-07-30 | $24.58 | $24.58 | $24.52 | $24.52 | $24.52 | 551 |
| 2025-07-29 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 46 |
| 2025-07-28 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 30 |
| 2025-07-25 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 9 |
| 2025-07-24 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 7 |
| 2025-07-23 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 94 |
| 2025-07-22 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 216 |
| 2025-07-21 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2025-07-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2025-07-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2025-07-16 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2025-07-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 101 |
| 2025-07-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2 |
| 2025-07-11 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 43 |
| 2025-07-10 | $24.67 | $24.67 | $24.55 | $24.55 | $24.55 | 4,878 |
| 2025-07-09 | $24.68 | $24.70 | $24.55 | $24.68 | $24.68 | 1,883 |
| 2025-07-08 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 49 |
| 2025-07-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 352 |
| 2025-07-03 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 50 |
| 2025-07-02 | $24.75 | $24.75 | $24.43 | $24.60 | $24.60 | 7,920 |
| 2025-07-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 204 |
| 2025-06-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 107 |
| 2025-06-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 4 |
| 2025-06-26 | $24.85 | $24.85 | $24.75 | $24.85 | $24.85 | 4,052 |
| 2025-06-25 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 19 |
| 2025-06-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 180 |
| 2025-06-23 | $24.65 | $24.80 | $24.63 | $24.70 | $24.70 | 1,788 |
| 2025-06-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 13 |
| 2025-06-18 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1,355 |
| 2025-06-17 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 12 |
| 2025-06-16 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 466 |
| 2025-06-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2025-06-12 | $24.84 | $24.84 | $24.84 | $24.84 | $24.54 | 9 |
| 2025-06-11 | $24.84 | $24.84 | $24.82 | $24.84 | $24.54 | 452 |
| 2025-06-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 8 |
| 2025-06-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 140 |
| 2025-06-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 11 |
| 2025-06-05 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 114 |
| 2025-06-04 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 13 |
| 2025-06-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 11 |
| 2025-06-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 85 |
| 2025-05-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 11 |
| 2025-05-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 290 |
| 2025-05-28 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 8 |
| 2025-05-27 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 147 |
| 2025-05-23 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 2 |
| 2025-05-22 | $24.51 | $24.60 | $24.41 | $24.41 | $24.41 | 3,716 |
| 2025-05-21 | $24.75 | $24.75 | $24.65 | $24.65 | $24.65 | 923 |
| 2025-05-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 129 |
| 2025-05-19 | $24.65 | $24.75 | $24.65 | $24.70 | $24.70 | 2,991 |
| 2025-05-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 74 |
| 2025-05-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2 |
| 2025-05-14 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 76 |
| 2025-05-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 208 |
| 2025-05-12 | $24.82 | $24.82 | $24.55 | $24.75 | $24.75 | 642 |
| 2025-05-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 54 |
| 2025-05-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2025-05-07 | $24.60 | $24.60 | $24.44 | $24.50 | $24.50 | 832 |
| 2025-05-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2,147 |
| 2025-05-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 154 |
| 2025-05-02 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2025-05-01 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 3 |
| 2025-04-30 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 677 |
| 2025-04-29 | $24.65 | $24.66 | $24.40 | $24.66 | $24.66 | 6,081 |
| 2025-04-28 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 354 |
| 2025-04-25 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 66 |
| 2025-04-24 | $24.55 | $24.63 | $24.55 | $24.60 | $24.60 | 2,468 |
| 2025-04-23 | $24.69 | $24.69 | $24.56 | $24.56 | $24.56 | 1,120 |
| 2025-04-22 | $24.62 | $24.63 | $24.62 | $24.63 | $24.63 | 803 |
| 2025-04-21 | $24.58 | $24.58 | $24.55 | $24.55 | $24.55 | 715 |
| 2025-04-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 1,706 |
| 2025-04-16 | $24.39 | $24.69 | $24.22 | $24.69 | $24.69 | 4,198 |
| 2025-04-15 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 197 |
| 2025-04-14 | $24.53 | $24.53 | $24.25 | $24.25 | $24.25 | 925 |
| 2025-04-11 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 49 |
| 2025-04-10 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 26 |
| 2025-04-09 | $24.78 | $24.78 | $24.68 | $24.68 | $24.68 | 472 |
| 2025-04-08 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 28 |
| 2025-04-07 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 55 |
| 2025-04-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 479 |
| 2025-04-03 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 125 |
| 2025-04-02 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 36 |
| 2025-04-01 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 85 |
| 2025-03-31 | $24.56 | $24.85 | $24.30 | $24.74 | $24.74 | 2,591 |
| 2025-03-28 | $24.90 | $25.39 | $24.35 | $24.76 | $24.76 | 2,743 |
| 2025-03-27 | $25.57 | $25.57 | $24.95 | $24.99 | $24.99 | 4,940 |
| 2025-03-26 | $24.53 | $24.55 | $24.53 | $24.53 | $24.53 | 394 |
| 2025-03-25 | $24.43 | $24.43 | $24.35 | $24.35 | $24.35 | 737 |
| 2025-03-24 | $24.43 | $24.50 | $24.43 | $24.50 | $24.50 | 530 |
| 2025-03-21 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 230 |
| 2025-03-20 | $24.45 | $24.45 | $24.35 | $24.35 | $24.35 | 384 |
| 2025-03-19 | $24.35 | $24.35 | $24.30 | $24.32 | $24.32 | 1,474 |
| 2025-03-18 | $24.31 | $24.45 | $24.31 | $24.45 | $24.45 | 427 |
| 2025-03-17 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 132 |
| 2025-03-14 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 505 |
| 2025-03-13 | $24.36 | $24.36 | $24.36 | $24.36 | $24.06 | 137 |
| 2025-03-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.08 | 0 |
| 2025-03-11 | $24.53 | $24.60 | $24.38 | $24.38 | $24.08 | 517 |
| 2025-03-10 | $24.52 | $24.52 | $24.52 | $24.52 | $24.21 | 0 |
| 2025-03-07 | $24.52 | $24.52 | $24.52 | $24.52 | $24.21 | 0 |
| 2025-03-06 | $24.37 | $24.52 | $24.37 | $24.52 | $24.21 | 3,148 |
| 2025-03-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.95 | 54 |
| 2025-03-04 | $24.36 | $24.36 | $24.25 | $24.25 | $23.95 | 4,026 |
| 2025-03-03 | $24.38 | $24.38 | $24.35 | $24.35 | $24.05 | 2,186 |
| 2025-02-28 | $24.53 | $24.60 | $24.53 | $24.60 | $24.29 | 2,020 |
| 2025-02-27 | $24.35 | $24.35 | $24.35 | $24.35 | $24.05 | 60 |
| 2025-02-26 | $24.35 | $24.35 | $24.35 | $24.35 | $24.05 | 0 |
| 2025-02-25 | $24.35 | $24.35 | $24.35 | $24.35 | $24.05 | 0 |
| 2025-02-24 | $24.35 | $24.35 | $24.35 | $24.35 | $24.05 | 0 |
| 2025-02-21 | $24.40 | $24.40 | $24.35 | $24.35 | $24.35 | 2,179 |
| 2025-02-20 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 103 |
| 2025-02-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 709 |
| 2025-02-18 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2025-02-14 | $24.36 | $24.36 | $24.35 | $24.35 | $24.35 | 2,003 |
| 2025-02-13 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2025-02-12 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 18 |
| 2025-02-11 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2025-02-10 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2025-02-07 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 0 |
| 2025-02-06 | $24.50 | $24.50 | $24.35 | $24.35 | $24.35 | 2,181 |
| 2025-02-05 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2025-02-04 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 101 |
| 2025-02-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 80 |
| 2025-01-31 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2025-01-30 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 60 |
| 2025-01-29 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 8 |
| 2025-01-28 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
| 2025-01-27 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 1 |
| 2025-01-24 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 20 |
| 2025-01-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 142 |
| 2025-01-22 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 743 |
| 2025-01-21 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 19 |
| 2025-01-17 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 347 |
| 2025-01-16 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 1,016 |
| 2025-01-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 5 |
| 2025-01-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2025-01-13 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 394 |
| 2025-01-10 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 11 |
| 2025-01-08 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 306 |
| 2025-01-07 | $24.29 | $24.29 | $24.28 | $24.29 | $24.29 | 1,190 |
| 2025-01-06 | $24.48 | $24.48 | $24.30 | $24.43 | $24.43 | 10,054 |
| 2025-01-03 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 685 |
| 2025-01-02 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 326 |
| 2024-12-31 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 110 |
| 2024-12-30 | $24.22 | $24.23 | $24.22 | $24.23 | $24.23 | 2,106 |
| 2024-12-27 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 120 |
| 2024-12-26 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 1,011 |
| 2024-12-24 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2024-12-23 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 200 |
| 2024-12-20 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 600 |
| 2024-12-19 | $24.20 | $24.20 | $24.15 | $24.15 | $24.15 | 2,443 |
| 2024-12-18 | $24.21 | $24.21 | $24.20 | $24.20 | $24.20 | 2,421 |
| 2024-12-17 | $24.15 | $24.18 | $24.15 | $24.18 | $24.18 | 848 |
| 2024-12-16 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 6 |
| 2024-12-13 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2024-12-12 | $24.11 | $24.11 | $24.11 | $24.11 | $23.81 | 1 |
| 2024-12-11 | $24.11 | $24.11 | $24.11 | $24.11 | $23.81 | 30 |
| 2024-12-10 | $24.11 | $24.11 | $24.11 | $24.11 | $23.81 | 0 |
| 2024-12-09 | $24.35 | $24.35 | $24.11 | $24.11 | $23.81 | 1,179 |
| 2024-12-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.05 | 2 |
| 2024-12-05 | $24.35 | $24.35 | $24.35 | $24.35 | $24.05 | 150 |
| 2024-12-04 | $24.39 | $24.39 | $24.39 | $24.39 | $24.09 | 2 |
| 2024-12-03 | $24.39 | $24.39 | $24.39 | $24.39 | $24.09 | 51 |
| 2024-12-02 | $24.29 | $24.39 | $24.29 | $24.39 | $24.09 | 2,082 |
| 2024-11-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 42 |
| 2024-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 45 |
| 2024-11-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 163 |
| 2024-11-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 145 |
| 2024-11-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 72 |
| 2024-11-21 | $23.85 | $24.00 | $23.85 | $24.00 | $23.70 | 952 |
| 2024-11-20 | $24.09 | $24.10 | $24.07 | $24.07 | $23.77 | 575 |
| 2024-11-19 | $24.05 | $24.05 | $24.05 | $24.05 | $23.75 | 72 |
| 2024-11-18 | $24.05 | $24.05 | $24.05 | $24.05 | $23.75 | 57 |
| 2024-11-15 | $24.05 | $24.05 | $24.05 | $24.05 | $23.75 | 1,349 |
| 2024-11-14 | $24.46 | $24.49 | $23.98 | $23.98 | $23.68 | 1,017 |
| 2024-11-13 | $24.50 | $24.50 | $24.50 | $24.50 | $24.19 | 2 |
| 2024-11-12 | $24.50 | $24.50 | $24.50 | $24.50 | $24.19 | 49 |
| 2024-11-11 | $24.55 | $24.55 | $24.50 | $24.50 | $24.19 | 1,045 |
| 2024-11-08 | $24.55 | $24.55 | $24.55 | $24.55 | $24.24 | 4 |
| 2024-11-07 | $24.55 | $24.55 | $24.55 | $24.55 | $24.24 | 0 |
| 2024-11-06 | $24.60 | $24.60 | $24.55 | $24.55 | $24.24 | 1,000 |
| 2024-11-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.24 | 40 |
| 2024-11-04 | $24.63 | $24.64 | $24.55 | $24.55 | $24.24 | 2,704 |
| 2024-11-01 | $24.61 | $24.61 | $24.45 | $24.45 | $24.14 | 1,480 |
| 2024-10-31 | $24.58 | $24.58 | $24.58 | $24.58 | $24.27 | 0 |
| 2024-10-30 | $24.61 | $24.61 | $24.58 | $24.58 | $24.27 | 813 |
| 2024-10-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.27 | 1,554 |
| 2024-10-28 | $24.48 | $24.48 | $24.48 | $24.48 | $24.17 | 0 |
| 2024-10-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.17 | 50 |
| 2024-10-24 | $24.48 | $24.48 | $24.48 | $24.48 | $24.17 | 0 |
| 2024-10-23 | $24.48 | $24.48 | $24.48 | $24.48 | $24.17 | 413 |
| 2024-10-22 | $24.45 | $24.48 | $24.45 | $24.48 | $24.17 | 1,100 |
| 2024-10-21 | $24.48 | $24.48 | $24.48 | $24.48 | $24.17 | 0 |
| 2024-10-18 | $24.48 | $24.48 | $24.48 | $24.48 | $24.17 | 186 |
| 2024-10-17 | $24.48 | $24.48 | $24.48 | $24.48 | $24.17 | 1,261 |
| 2024-10-16 | $24.24 | $24.24 | $24.24 | $24.24 | $23.94 | 373 |
| 2024-10-15 | $24.25 | $24.25 | $24.25 | $24.25 | $23.95 | 98 |
| 2024-10-14 | $24.24 | $24.25 | $24.24 | $24.25 | $23.95 | 592 |
| 2024-10-11 | $24.23 | $24.23 | $24.23 | $24.23 | $23.92 | 545 |
| 2024-10-10 | $24.19 | $24.19 | $24.15 | $24.15 | $23.85 | 800 |
| 2024-10-09 | $24.20 | $24.20 | $24.15 | $24.15 | $23.85 | 1,040 |
| 2024-10-08 | $24.15 | $24.15 | $24.15 | $24.15 | $23.85 | 0 |
| 2024-10-07 | $24.05 | $24.15 | $24.05 | $24.15 | $23.85 | 228 |
| 2024-10-04 | $24.30 | $24.30 | $24.25 | $24.25 | $23.95 | 962 |
| 2024-10-03 | $24.20 | $24.20 | $24.20 | $24.20 | $23.89 | 170 |
| 2024-10-02 | $23.80 | $23.80 | $23.80 | $23.80 | $23.50 | 0 |
| 2024-10-01 | $23.80 | $23.80 | $23.80 | $23.80 | $23.50 | 0 |
| 2024-09-30 | $24.25 | $24.25 | $23.80 | $23.80 | $23.50 | 2,540 |
| 2024-09-27 | $24.25 | $24.25 | $24.25 | $24.25 | $23.95 | 0 |
| 2024-09-26 | $24.25 | $24.25 | $24.25 | $24.25 | $23.95 | 2 |
| 2024-09-25 | $24.25 | $24.25 | $24.25 | $24.25 | $23.95 | 1,000 |
| 2024-09-24 | $24.20 | $24.20 | $24.20 | $24.20 | $23.90 | 0 |
| 2024-09-23 | $24.20 | $24.20 | $24.20 | $24.20 | $23.90 | 100 |
| 2024-09-20 | $24.20 | $24.20 | $24.20 | $24.20 | $23.90 | 79 |
| 2024-09-19 | $24.20 | $24.20 | $24.20 | $24.20 | $23.90 | 510 |
| 2024-09-18 | $24.10 | $24.10 | $24.10 | $24.10 | $23.80 | 2 |
| 2024-09-17 | $24.10 | $24.10 | $24.10 | $24.10 | $23.80 | 208 |
| 2024-09-16 | $24.10 | $24.10 | $24.10 | $24.10 | $23.80 | 0 |
| 2024-09-13 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2024-09-12 | $24.10 | $24.10 | $24.10 | $24.10 | $23.80 | 407 |
| 2024-09-11 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 0 |
| 2024-09-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 165 |
| 2024-09-09 | $24.16 | $24.16 | $24.02 | $24.04 | $23.74 | 2,550 |
| 2024-09-06 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 0 |
| 2024-09-05 | $24.00 | $24.17 | $24.00 | $24.00 | $23.70 | 2,295 |
| 2024-09-04 | $24.18 | $24.18 | $24.18 | $24.18 | $23.88 | 15 |
| 2024-09-03 | $23.70 | $24.18 | $23.70 | $24.18 | $23.88 | 276 |
| 2024-08-30 | $24.20 | $24.20 | $24.20 | $24.20 | $23.90 | 2 |
| 2024-08-29 | $24.20 | $24.20 | $24.20 | $24.20 | $23.90 | 3 |
| 2024-08-28 | $23.82 | $24.20 | $23.82 | $24.20 | $23.90 | 1,201 |
| 2024-08-27 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 147 |
| 2024-08-26 | $23.73 | $23.80 | $23.73 | $23.80 | $23.80 | 202 |
| 2024-08-23 | $24.15 | $24.21 | $23.43 | $24.17 | $24.17 | 2,593 |
| 2024-08-22 | $24.21 | $24.30 | $24.15 | $24.15 | $24.15 | 1,210 |
| 2024-08-21 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2024-08-20 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 20 |
| 2024-08-19 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 200 |
| 2024-08-16 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2024-08-15 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2024-08-14 | $24.00 | $24.06 | $23.85 | $23.85 | $23.85 | 1,170 |
| 2024-08-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2024-08-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 1 |
| 2024-08-09 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2024-08-08 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 40 |
| 2024-08-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2024-08-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 4 |
| 2024-08-05 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 100 |
| 2024-08-02 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 1 |
| 2024-08-01 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 4 |
| 2024-07-31 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 5 |
| 2024-07-30 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 162 |
| 2024-07-29 | $24.45 | $24.64 | $24.45 | $24.64 | $24.64 | 404 |
| 2024-07-26 | $24.00 | $24.00 | $23.70 | $23.71 | $23.71 | 1,120 |
| 2024-07-25 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 165 |
| 2024-07-24 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 67 |
| 2024-07-23 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 148 |
| 2024-07-22 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 97 |
| 2024-07-19 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 88 |
| 2024-07-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 208 |
| 2024-07-17 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 10 |
| 2024-07-16 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 170 |
| 2024-07-15 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 61 |
| 2024-07-12 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 3 |
| 2024-07-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 199 |
| 2024-07-10 | $24.23 | $24.25 | $24.20 | $24.25 | $24.25 | 879 |
| 2024-07-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 60 |
| 2024-07-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 143 |
| 2024-07-05 | $23.69 | $23.90 | $23.67 | $23.90 | $23.90 | 2,649 |
| 2024-07-03 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2024-07-02 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 408 |
| 2024-07-01 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 38 |
| 2024-06-28 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 4 |
| 2024-06-27 | $23.84 | $24.21 | $23.84 | $24.21 | $24.21 | 1,356 |
| 2024-06-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 630 |
| 2024-06-25 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 503 |
| 2024-06-24 | $23.62 | $23.75 | $23.62 | $23.75 | $23.75 | 731 |
| 2024-06-21 | $23.84 | $23.85 | $23.78 | $23.85 | $23.85 | 945 |
| 2024-06-20 | $23.81 | $23.84 | $23.70 | $23.84 | $23.84 | 3,423 |
| 2024-06-18 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 120 |
| 2024-06-17 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 152 |
| 2024-06-14 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 2 |
| 2024-06-13 | $23.81 | $23.81 | $23.81 | $23.81 | $23.51 | 255 |
| 2024-06-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.50 | 840 |
| 2024-06-11 | $23.75 | $23.85 | $23.70 | $23.84 | $23.54 | 3,489 |
| 2024-06-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.50 | 177 |
| 2024-06-07 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 100 |
| 2024-06-06 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 317 |
| 2024-06-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-06-04 | $23.82 | $23.82 | $23.75 | $23.75 | $23.75 | 636 |
| 2024-06-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2024-05-31 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2024-05-30 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 66 |
| 2024-05-29 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 126 |
| 2024-05-28 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2024-05-24 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 2 |
| 2024-05-23 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2024-05-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 210 |
| 2024-05-21 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 150 |
| 2024-05-20 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 819 |
| 2024-05-17 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 4 |
| 2024-05-16 | $23.60 | $23.61 | $23.60 | $23.60 | $23.60 | 938 |
| 2024-05-15 | $23.60 | $23.84 | $23.60 | $23.60 | $23.60 | 6,648 |
| 2024-05-14 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 39 |
| 2024-05-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 4 |
| 2024-05-10 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 4 |
| 2024-05-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 204 |
| 2024-05-08 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 4 |
| 2024-05-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,003 |
| 2024-05-06 | $23.56 | $23.56 | $23.49 | $23.49 | $23.49 | 942 |
| 2024-05-03 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 5 |
| 2024-05-02 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1,007 |
| 2024-05-01 | $23.56 | $23.58 | $23.55 | $23.55 | $23.55 | 2,023 |
| 2024-04-30 | $23.52 | $23.52 | $23.48 | $23.48 | $23.48 | 5,697 |
| 2024-04-29 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2024-04-26 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 5 |
| 2024-04-25 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 2 |
| 2024-04-24 | $23.35 | $23.68 | $23.10 | $23.68 | $23.68 | 8,751 |
| 2024-04-23 | $23.40 | $23.46 | $23.35 | $23.46 | $23.46 | 4,049 |
| 2024-04-22 | $23.62 | $23.63 | $23.37 | $23.38 | $23.38 | 5,334 |
| 2024-04-19 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 10 |
| 2024-04-18 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 4 |
| 2024-04-17 | $23.57 | $23.57 | $23.57 | $23.57 | $23.57 | 4 |
| 2024-04-16 | $23.70 | $23.70 | $23.57 | $23.57 | $23.57 | 1,118 |
| 2024-04-15 | $23.76 | $23.76 | $23.69 | $23.70 | $23.70 | 3,572 |
| 2024-04-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-04-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 100 |
| 2024-04-10 | $23.71 | $23.75 | $23.71 | $23.75 | $23.75 | 362 |
| 2024-04-09 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 245 |
| 2024-04-08 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 18 |
| 2024-04-05 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 149 |
| 2024-04-04 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2024-04-03 | $23.69 | $23.70 | $23.69 | $23.70 | $23.70 | 601 |
| 2024-04-02 | $23.65 | $23.65 | $23.29 | $23.29 | $23.29 | 1,003 |
| 2024-04-01 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 3 |
| 2024-03-28 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 83 |
| 2024-03-27 | $23.62 | $23.93 | $23.62 | $23.93 | $23.93 | 1,176 |
| 2024-03-26 | $23.81 | $23.81 | $23.55 | $23.55 | $23.55 | 908 |
| 2024-03-25 | $23.61 | $24.09 | $23.61 | $24.09 | $24.09 | 616 |
| 2024-03-22 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 1,041 |
| 2024-03-21 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 146 |
| 2024-03-20 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 1 |
| 2024-03-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 1 |
| 2024-03-18 | $23.80 | $23.80 | $23.50 | $23.72 | $23.72 | 2,717 |
| 2024-03-15 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 712 |
| 2024-03-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 4 |
| 2024-03-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.50 | 4 |
| 2024-03-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.50 | 145 |
| 2024-03-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.50 | 4 |
| 2024-03-08 | $23.80 | $23.80 | $23.80 | $23.80 | $23.50 | 133 |
| 2024-03-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.50 | 2 |
| 2024-03-06 | $23.85 | $23.85 | $23.80 | $23.80 | $23.50 | 2,240 |
| 2024-03-05 | $23.81 | $23.81 | $23.81 | $23.81 | $23.51 | 4 |
| 2024-03-04 | $23.81 | $23.81 | $23.81 | $23.81 | $23.51 | 533 |
| 2024-03-01 | $23.80 | $24.08 | $23.80 | $24.08 | $23.78 | 292 |
| 2024-02-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.50 | 159 |
| 2024-02-28 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 4 |
| 2024-02-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 104 |
| 2024-02-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.40 | 0 |
| 2024-02-23 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2024-02-22 | $23.92 | $23.92 | $23.70 | $23.70 | $23.70 | 2,054 |
| 2024-02-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 65 |
| 2024-02-20 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2024-02-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 654 |
| 2024-02-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 128 |
| 2024-02-14 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 319 |
| 2024-02-13 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 134 |
| 2024-02-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-02-09 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-02-08 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 44 |
| 2024-02-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2024-02-06 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 85 |
| 2024-02-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 110 |
| 2024-02-02 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 120 |
| 2024-02-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 102 |
| 2024-01-31 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 11 |
| 2024-01-30 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 11 |
| 2024-01-29 | $23.65 | $24.60 | $23.65 | $24.60 | $24.60 | 2,137 |
| 2024-01-26 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 36 |
| 2024-01-25 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 39 |
| 2024-01-24 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 34 |
| 2024-01-23 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 36 |
| 2024-01-22 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2024-01-19 | $23.64 | $23.64 | $23.61 | $23.61 | $23.61 | 500 |
| 2024-01-18 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 472 |
| 2024-01-17 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 824 |
| 2024-01-16 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 1 |
| 2024-01-12 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 1,104 |
| 2024-01-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1,109 |
| 2024-01-10 | $23.35 | $23.60 | $23.35 | $23.60 | $23.60 | 3,002 |
| 2024-01-09 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2 |
| 2024-01-08 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2 |
| 2024-01-05 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 2 |
| 2024-01-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 110 |
| 2024-01-03 | $23.75 | $24.66 | $23.38 | $24.66 | $24.66 | 958 |
| 2024-01-02 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 405 |
| 2023-12-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-12-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 340 |
| 2023-12-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 4 |
| 2023-12-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 4 |
| 2023-12-22 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 12 |
| 2023-12-21 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 2 |
| 2023-12-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1,486 |
| 2023-12-19 | $23.20 | $23.25 | $23.05 | $23.20 | $23.20 | 3,044 |
| 2023-12-18 | $23.90 | $23.90 | $22.75 | $22.75 | $22.75 | 8,463 |
| 2023-12-15 | $24.00 | $24.00 | $23.90 | $23.90 | $23.90 | 333 |
| 2023-12-14 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 124 |
| 2023-12-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 50 |
| 2023-12-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 0 |
| 2023-12-11 | $24.60 | $24.60 | $24.00 | $24.00 | $23.70 | 2,394 |
| 2023-12-08 | $24.37 | $24.37 | $24.00 | $24.00 | $23.70 | 1,431 |
| 2023-12-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.63 | 311 |
| 2023-12-06 | $24.13 | $24.99 | $24.13 | $24.95 | $24.63 | 1,818 |
| 2023-12-05 | $24.13 | $24.13 | $24.13 | $24.13 | $23.82 | 0 |
| 2023-12-04 | $24.13 | $24.13 | $24.13 | $24.13 | $23.82 | 2 |
| 2023-12-01 | $24.13 | $24.13 | $24.13 | $24.13 | $23.82 | 100 |
| 2023-11-30 | $24.40 | $24.40 | $24.40 | $24.40 | $24.09 | 1,389 |
| 2023-11-29 | $24.37 | $24.37 | $24.37 | $24.37 | $24.06 | 2 |
| 2023-11-28 | $24.37 | $24.37 | $24.37 | $24.37 | $24.06 | 2 |
| 2023-11-27 | $24.37 | $24.37 | $24.37 | $24.37 | $24.06 | 68 |
| 2023-11-24 | $24.37 | $24.37 | $24.37 | $24.37 | $24.06 | 2 |
| 2023-11-22 | $24.37 | $24.37 | $24.37 | $24.37 | $24.06 | 2 |
| 2023-11-21 | $24.26 | $24.37 | $24.26 | $24.37 | $24.06 | 484 |
| 2023-11-20 | $24.14 | $24.14 | $24.14 | $24.14 | $23.83 | 6 |
| 2023-11-17 | $24.14 | $24.14 | $24.14 | $24.14 | $23.83 | 5 |
| 2023-11-16 | $24.14 | $24.14 | $24.14 | $24.14 | $23.83 | 10 |
| 2023-11-15 | $24.14 | $24.14 | $24.14 | $24.14 | $23.83 | 0 |
| 2023-11-14 | $23.81 | $24.14 | $23.81 | $24.14 | $23.83 | 1,203 |
| 2023-11-13 | $24.21 | $24.21 | $24.21 | $24.21 | $23.90 | 231 |
| 2023-11-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.54 | 100 |
| 2023-11-09 | $23.91 | $23.91 | $23.91 | $23.91 | $23.61 | 0 |
| 2023-11-08 | $24.20 | $24.20 | $23.84 | $23.91 | $23.61 | 1,360 |
| 2023-11-07 | $23.85 | $24.18 | $23.78 | $23.78 | $23.48 | 2,294 |
| 2023-11-06 | $23.75 | $23.75 | $23.70 | $23.70 | $23.40 | 700 |
| 2023-11-03 | $23.69 | $23.69 | $23.69 | $23.69 | $23.39 | 113 |
| 2023-11-02 | $23.69 | $23.69 | $23.69 | $23.69 | $23.39 | 260 |
| 2023-11-01 | $23.04 | $23.04 | $23.04 | $23.04 | $22.75 | 3 |
| 2023-10-31 | $23.04 | $23.04 | $23.04 | $23.04 | $22.75 | 371 |
| 2023-10-30 | $23.20 | $23.20 | $23.00 | $23.04 | $22.75 | 894 |
| 2023-10-27 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 38 |
| 2023-10-26 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 141 |
| 2023-10-25 | $23.60 | $23.60 | $23.30 | $23.30 | $23.30 | 1,005 |
| 2023-10-24 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 302 |
| 2023-10-23 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 13 |
| 2023-10-20 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 543 |
| 2023-10-19 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 105 |
| 2023-10-18 | $23.48 | $23.49 | $23.48 | $23.49 | $23.49 | 510 |
| 2023-10-17 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 775 |
| 2023-10-16 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 844 |
| 2023-10-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1,172 |
| 2023-10-12 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 1,758 |
| 2023-10-11 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-10-10 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 1 |
| 2023-10-09 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-10-06 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-10-05 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-10-04 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-10-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-10-02 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-09-29 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 1 |
| 2023-09-28 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 1 |
| 2023-09-27 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2023-09-26 | $23.00 | $23.00 | $22.85 | $22.85 | $22.85 | 3,134 |
| 2023-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 193 |
| 2023-09-21 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 3,075 |
| 2023-09-20 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 229 |
| 2023-09-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 381 |
| 2023-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 15 |
| 2023-09-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 666 |
| 2023-09-14 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2023-09-13 | $23.15 | $23.15 | $23.15 | $23.15 | $22.85 | 3 |
| 2023-09-12 | $23.50 | $23.50 | $23.15 | $23.15 | $22.85 | 1,322 |
| 2023-09-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 579 |
| 2023-09-08 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1,015 |
| 2023-09-07 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 136 |
| 2023-09-06 | $22.95 | $22.95 | $22.90 | $22.91 | $22.91 | 2,058 |
| 2023-09-05 | $22.94 | $22.95 | $22.90 | $22.95 | $22.95 | 3,220 |
| 2023-09-01 | $22.85 | $22.85 | $22.80 | $22.80 | $22.80 | 808 |
| 2023-08-31 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 71 |
| 2023-08-30 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 0 |
| 2023-08-29 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 474 |
| 2023-08-28 | $22.40 | $22.89 | $22.28 | $22.55 | $22.55 | 1,889 |
| 2023-08-25 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 50 |
| 2023-08-24 | $22.43 | $22.43 | $22.38 | $22.38 | $22.38 | 450 |
| 2023-08-23 | $22.50 | $22.50 | $22.38 | $22.50 | $22.50 | 95,556 |
| 2023-08-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 502 |
| 2023-08-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 720 |
| 2023-08-18 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 100 |
| 2023-08-17 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 68 |
| 2023-08-16 | $22.60 | $22.60 | $22.50 | $22.51 | $22.51 | 2,675 |
| 2023-08-15 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 52 |
| 2023-08-14 | $22.70 | $22.70 | $22.60 | $22.60 | $22.60 | 1,628 |
| 2023-08-11 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 461 |
| 2023-08-10 | $22.76 | $22.76 | $22.75 | $22.76 | $22.76 | 1,158 |
| 2023-08-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-08-08 | $22.55 | $22.55 | $22.50 | $22.50 | $22.50 | 1,113 |
| 2023-08-07 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 1,850 |
| 2023-08-04 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 55 |
| 2023-08-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 160 |
| 2023-08-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 365 |
| 2023-08-01 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 80 |
| 2023-07-31 | $22.45 | $22.54 | $22.45 | $22.52 | $22.52 | 1,413 |
| 2023-07-28 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 6 |
| 2023-07-27 | $22.50 | $22.95 | $22.48 | $22.95 | $22.95 | 1,325 |
| 2023-07-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 855 |
| 2023-07-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 644 |
| 2023-07-24 | $22.79 | $22.79 | $22.35 | $22.50 | $22.50 | 5,530 |
| 2023-07-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 272 |
| 2023-07-20 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 2 |
| 2023-07-19 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 202 |
| 2023-07-18 | $22.60 | $23.88 | $22.59 | $23.65 | $23.65 | 3,579 |
| 2023-07-17 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 0 |
| 2023-07-14 | $23.20 | $23.20 | $23.19 | $23.19 | $23.19 | 1,123 |
| 2023-07-13 | $22.51 | $23.19 | $22.51 | $23.19 | $23.19 | 1,223 |
| 2023-07-12 | $23.62 | $23.62 | $22.25 | $22.25 | $22.25 | 449 |
| 2023-07-11 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 116 |
| 2023-07-10 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 1,909 |
| 2023-07-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 106 |
| 2023-07-06 | $22.90 | $22.95 | $22.90 | $22.95 | $22.95 | 650 |
| 2023-07-05 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 1 |
| 2023-07-03 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
| 2023-06-30 | $23.21 | $23.21 | $22.94 | $22.94 | $22.94 | 326 |
| 2023-06-29 | $23.32 | $23.32 | $23.00 | $23.00 | $23.00 | 854 |
| 2023-06-28 | $23.05 | $23.07 | $23.00 | $23.07 | $23.07 | 640 |
| 2023-06-27 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 994 |
| 2023-06-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 35 |
| 2023-06-23 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 437 |
| 2023-06-22 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2023-06-21 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 650 |
| 2023-06-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 500 |
| 2023-06-16 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2023-06-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 301 |
| 2023-06-14 | $21.76 | $23.20 | $21.76 | $23.20 | $23.20 | 1,200 |
| 2023-06-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2023-06-12 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 0 |
| 2023-06-09 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 6 |
| 2023-06-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.70 | 18 |
| 2023-06-07 | $23.01 | $23.01 | $22.50 | $23.00 | $22.70 | 2,250 |
| 2023-06-06 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 1 |
| 2023-06-05 | $23.37 | $23.37 | $23.37 | $23.37 | $23.07 | 0 |
| 2023-06-02 | $23.40 | $23.40 | $23.37 | $23.37 | $23.07 | 467 |
| 2023-06-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.20 | 59 |
| 2023-05-31 | $23.25 | $23.50 | $22.95 | $23.50 | $23.20 | 1,821 |
| 2023-05-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.15 | 67 |
| 2023-05-26 | $23.45 | $23.45 | $23.45 | $23.45 | $23.15 | 4 |
| 2023-05-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.15 | 0 |
| 2023-05-24 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 2 |
| 2023-05-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-05-22 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2023-05-19 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 587 |
| 2023-05-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-05-17 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,020 |
| 2023-05-16 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 106 |
| 2023-05-15 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 418 |
| 2023-05-12 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-05-11 | $23.50 | $23.50 | $23.35 | $23.35 | $23.35 | 1,226 |
| 2023-05-10 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2023-05-09 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2023-05-08 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 434 |
| 2023-05-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-05-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2023-05-03 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-05-02 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-05-01 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 6 |
| 2023-04-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-04-27 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 200 |
| 2023-04-26 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 129 |
| 2023-04-25 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2023-04-24 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2023-04-21 | $23.50 | $23.60 | $23.46 | $23.49 | $23.49 | 1,920 |
| 2023-04-20 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 631 |
| 2023-04-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 888 |
| 2023-04-18 | $23.60 | $23.60 | $23.16 | $23.25 | $23.25 | 1,843 |
| 2023-04-17 | $23.75 | $23.99 | $23.75 | $23.99 | $23.99 | 1,020 |
| 2023-04-14 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-04-13 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 93 |
| 2023-04-12 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 5 |
| 2023-04-11 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-04-10 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-04-06 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 4 |
| 2023-04-05 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-04-04 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 11 |
| 2023-04-03 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 50 |
| 2023-03-31 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 0 |
| 2023-03-30 | $23.12 | $23.16 | $23.12 | $23.16 | $23.16 | 401 |
| 2023-03-29 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 200 |
| 2023-03-28 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 200 |
| 2023-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 502 |
| 2023-03-24 | $23.61 | $24.00 | $23.00 | $24.00 | $24.00 | 1,211 |
| 2023-03-23 | $23.55 | $23.55 | $23.36 | $23.36 | $23.36 | 1,273 |
| 2023-03-22 | $22.90 | $25.64 | $22.90 | $24.00 | $24.00 | 5,451 |
| 2023-03-21 | $19.80 | $22.96 | $19.80 | $22.96 | $22.96 | 1,401 |
| 2023-03-20 | $23.00 | $23.00 | $22.16 | $22.16 | $22.16 | 1,417 |
| 2023-03-17 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 120 |
| 2023-03-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 400 |
| 2023-03-15 | $23.34 | $23.35 | $23.00 | $23.00 | $23.00 | 2,282 |
| 2023-03-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2023-03-13 | $22.91 | $22.91 | $22.91 | $22.91 | $22.61 | 120 |
| 2023-03-10 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 13 |
| 2023-03-09 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 69 |
| 2023-03-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2 |
| 2023-03-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2 |
| 2023-03-06 | $23.95 | $24.10 | $23.90 | $24.00 | $24.00 | 2,056 |
| 2023-03-03 | $23.31 | $23.50 | $23.31 | $23.50 | $23.50 | 3,512 |
| 2023-03-02 | $23.41 | $23.60 | $23.41 | $23.60 | $23.60 | 1,002 |
| 2023-03-01 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 2 |
| 2023-02-28 | $24.00 | $24.01 | $24.00 | $24.00 | $24.00 | 1,715 |
| 2023-02-27 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 100 |
| 2023-02-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-02-23 | $23.75 | $23.75 | $23.55 | $23.55 | $23.55 | 2,020 |
| 2023-02-22 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,106 |
| 2023-02-21 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-02-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-02-16 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 100 |
| 2023-02-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,399 |
| 2023-02-14 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 575 |
| 2023-02-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-02-10 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-02-09 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-02-08 | $23.56 | $23.65 | $23.56 | $23.65 | $23.65 | 2,088 |
| 2023-02-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1,002 |
| 2023-02-06 | $23.75 | $23.75 | $23.70 | $23.70 | $23.70 | 1,000 |
| 2023-02-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-02-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 1,139 |
| 2023-02-01 | $23.75 | $23.80 | $23.61 | $23.80 | $23.80 | 1,494 |
| 2023-01-31 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 951 |
| 2023-01-30 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 750 |
| 2023-01-27 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-01-26 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 1,510 |
| 2023-01-25 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 401 |
| 2023-01-24 | $23.96 | $24.00 | $23.75 | $23.75 | $23.75 | 1,565 |
| 2023-01-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 320 |
| 2023-01-20 | $23.54 | $23.55 | $23.54 | $23.55 | $23.55 | 1,812 |
| 2023-01-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 684 |
| 2023-01-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 375 |
| 2023-01-17 | $23.59 | $23.59 | $23.57 | $23.57 | $23.57 | 360 |
| 2023-01-13 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-01-12 | $23.63 | $23.63 | $23.60 | $23.60 | $23.60 | 460 |
| 2023-01-11 | $23.85 | $23.85 | $23.80 | $23.80 | $23.80 | 1,714 |
| 2023-01-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1,000 |
| 2023-01-09 | $23.75 | $23.79 | $23.75 | $23.79 | $23.79 | 499 |
| 2023-01-06 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 610 |
| 2023-01-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2023-01-04 | $23.09 | $23.30 | $23.09 | $23.30 | $23.30 | 2,308 |
| 2023-01-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-12-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-12-29 | $23.71 | $23.71 | $23.70 | $23.70 | $23.70 | 1,848 |
| 2022-12-28 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 131 |
| 2022-12-27 | $23.72 | $23.72 | $23.50 | $23.50 | $23.50 | 728 |
| 2022-12-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 200 |
| 2022-12-22 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-12-21 | $23.20 | $23.48 | $23.20 | $23.48 | $23.48 | 388 |
| 2022-12-20 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 204 |
| 2022-12-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 119 |
| 2022-12-16 | $23.25 | $23.37 | $23.25 | $23.37 | $23.37 | 4,922 |
| 2022-12-15 | $22.65 | $23.25 | $22.60 | $23.25 | $23.25 | 10,959 |
| 2022-12-14 | $23.18 | $23.20 | $22.80 | $22.85 | $22.85 | 9,769 |
| 2022-12-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 3,000 |
| 2022-12-12 | $23.88 | $23.88 | $23.60 | $23.60 | $23.29 | 4,786 |
| 2022-12-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.14 | 0 |
| 2022-12-08 | $23.50 | $23.50 | $23.45 | $23.45 | $23.14 | 3,919 |
| 2022-12-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 4,360 |
| 2022-12-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.29 | 1,134 |
| 2022-12-05 | $23.60 | $23.60 | $23.55 | $23.60 | $23.29 | 3,300 |
| 2022-12-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.29 | 4,250 |
| 2022-12-01 | $23.60 | $23.60 | $23.60 | $23.60 | $23.29 | 2,149 |
| 2022-11-30 | $23.55 | $23.55 | $23.55 | $23.55 | $23.24 | 2,600 |
| 2022-11-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 0 |
| 2022-11-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.19 | 0 |
| 2022-11-25 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 140 |
| 2022-11-23 | $23.84 | $23.90 | $23.84 | $23.90 | $23.90 | 1,528 |
| 2022-11-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1,111 |
| 2022-11-17 | $23.50 | $23.50 | $23.33 | $23.33 | $23.33 | 231 |
| 2022-11-16 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 82 |
| 2022-11-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2022-11-14 | $23.95 | $23.95 | $23.50 | $23.50 | $23.50 | 2,454 |
| 2022-11-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 399 |
| 2022-11-10 | $23.77 | $23.77 | $23.50 | $23.50 | $23.50 | 1,775 |
| 2022-11-09 | $23.28 | $23.28 | $23.10 | $23.10 | $23.10 | 590 |
| 2022-11-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 54 |
| 2022-11-07 | $23.11 | $24.92 | $23.00 | $24.20 | $24.20 | 9,211 |
| 2022-11-04 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 48 |
| 2022-11-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 323 |
| 2022-11-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 29 |
| 2022-11-01 | $23.56 | $23.56 | $23.50 | $23.50 | $23.50 | 1,200 |
| 2022-10-31 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-10-28 | $23.36 | $23.50 | $23.25 | $23.50 | $23.50 | 2,060 |
| 2022-10-27 | $22.94 | $22.94 | $22.80 | $22.80 | $22.80 | 601 |
| 2022-10-26 | $22.80 | $23.00 | $22.80 | $23.00 | $23.00 | 497 |
| 2022-10-25 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 66 |
| 2022-10-24 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2022-10-21 | $23.40 | $23.49 | $23.27 | $23.43 | $23.43 | 797 |
| 2022-10-20 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-10-19 | $23.50 | $23.50 | $23.40 | $23.40 | $23.40 | 2,600 |
| 2022-10-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 300 |
| 2022-10-17 | $23.69 | $23.69 | $23.50 | $23.50 | $23.50 | 2,282 |
| 2022-10-14 | $23.56 | $23.56 | $23.50 | $23.50 | $23.50 | 2,707 |
| 2022-10-13 | $23.43 | $23.43 | $23.40 | $23.40 | $23.40 | 945 |
| 2022-10-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2,039 |
| 2022-10-11 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 515 |
| 2022-10-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2022-10-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 40 |
| 2022-10-06 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 4,312 |
| 2022-10-05 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 821 |
| 2022-10-04 | $23.50 | $23.60 | $23.50 | $23.50 | $23.50 | 2,053 |
| 2022-10-03 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 3,900 |
| 2022-09-30 | $23.17 | $23.17 | $23.15 | $23.15 | $23.15 | 200 |
| 2022-09-29 | $23.18 | $23.75 | $23.10 | $23.75 | $23.75 | 1,375 |
| 2022-09-28 | $23.75 | $23.88 | $23.33 | $23.50 | $23.50 | 12,724 |
| 2022-09-27 | $23.75 | $23.77 | $23.65 | $23.65 | $23.65 | 13,504 |
| 2022-09-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 303 |
| 2022-09-23 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 300 |
| 2022-09-22 | $23.75 | $23.75 | $23.58 | $23.65 | $23.65 | 699 |
| 2022-09-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 224 |
| 2022-09-20 | $23.75 | $24.00 | $23.75 | $24.00 | $24.00 | 670 |
| 2022-09-19 | $23.99 | $23.99 | $23.88 | $23.88 | $23.88 | 1,940 |
| 2022-09-16 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 27 |
| 2022-09-15 | $23.60 | $24.18 | $23.55 | $23.99 | $23.99 | 2,379 |
| 2022-09-14 | $23.75 | $24.24 | $23.68 | $24.24 | $24.24 | 1,960 |
| 2022-09-13 | $24.37 | $24.37 | $23.70 | $24.00 | $23.70 | 20,883 |
| 2022-09-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-09-09 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-09-08 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 103 |
| 2022-09-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 402 |
| 2022-09-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 12 |
| 2022-09-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2022-09-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-08-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,080 |
| 2022-08-30 | $24.61 | $24.64 | $24.55 | $24.61 | $24.61 | 2,256 |
| 2022-08-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1 |
| 2022-08-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 20 |
| 2022-08-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3,300 |
| 2022-08-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 300 |
| 2022-08-23 | $25.00 | $25.00 | $24.80 | $24.80 | $24.80 | 1,283 |
| 2022-08-22 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-08-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 10 |
| 2022-08-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,000 |
| 2022-08-17 | $24.56 | $24.75 | $24.56 | $24.75 | $24.75 | 3,800 |
| 2022-08-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-08-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 50 |
| 2022-08-12 | $24.80 | $24.82 | $24.80 | $24.80 | $24.80 | 8,250 |
| 2022-08-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,200 |
| 2022-08-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 400 |
| 2022-08-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-08-08 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 50 |
| 2022-08-05 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-08-04 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-08-03 | $25.00 | $25.00 | $24.60 | $24.60 | $24.60 | 1,200 |
| 2022-08-02 | $24.70 | $24.73 | $24.70 | $24.70 | $24.70 | 2,368 |
| 2022-08-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 2,050 |
| 2022-07-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-07-28 | $24.80 | $24.90 | $24.80 | $24.90 | $24.90 | 900 |
| 2022-07-27 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1 |
| 2022-07-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-07-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-07-22 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 70 |
| 2022-07-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 900 |
| 2022-07-20 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-07-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 898 |
| 2022-07-18 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-07-15 | $24.84 | $24.90 | $24.84 | $24.90 | $24.90 | 620 |
| 2022-07-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 512 |
| 2022-07-13 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-07-12 | $24.82 | $24.90 | $24.82 | $24.90 | $24.90 | 1,519 |
| 2022-07-11 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 2 |
| 2022-07-08 | $24.80 | $24.90 | $24.80 | $24.90 | $24.90 | 1,802 |
| 2022-07-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 530 |
| 2022-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-07-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2022-07-01 | $24.96 | $25.00 | $24.96 | $25.00 | $25.00 | 819 |
| 2022-06-30 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-06-29 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 100 |
| 2022-06-28 | $24.44 | $24.50 | $24.44 | $24.50 | $24.50 | 300 |
| 2022-06-27 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
| 2022-06-24 | $24.69 | $24.69 | $24.36 | $24.36 | $24.36 | 1,370 |
| 2022-06-23 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 60 |
| 2022-06-22 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-06-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-06-17 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-06-16 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-06-15 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 1 |
| 2022-06-14 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-06-13 | $25.10 | $25.10 | $24.74 | $24.74 | $24.44 | 882 |
| 2022-06-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.66 | 2 |
| 2022-06-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.66 | 10,000 |
| 2022-06-08 | $24.95 | $24.95 | $24.81 | $24.81 | $24.51 | 892 |
| 2022-06-07 | $24.94 | $25.10 | $24.94 | $25.03 | $24.72 | 4,118 |
| 2022-06-06 | $25.10 | $25.10 | $24.95 | $24.95 | $24.65 | 5,490 |
| 2022-06-03 | $25.00 | $25.00 | $25.00 | $25.00 | $24.70 | 500 |
| 2022-06-02 | $25.05 | $25.10 | $25.05 | $25.10 | $24.80 | 5,416 |
| 2022-06-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.59 | 1 |
| 2022-05-31 | $24.89 | $24.89 | $24.89 | $24.89 | $24.59 | 0 |
| 2022-05-27 | $25.04 | $25.05 | $24.89 | $24.89 | $24.59 | 3,502 |
| 2022-05-26 | $24.80 | $25.05 | $24.78 | $25.00 | $24.70 | 21,695 |
| 2022-05-25 | $24.75 | $24.75 | $24.60 | $24.65 | $24.36 | 4,210 |
| 2022-05-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.40 | 150 |
| 2022-05-23 | $24.70 | $24.70 | $24.65 | $24.70 | $24.40 | 4,500 |
| 2022-05-20 | $24.86 | $24.86 | $24.62 | $24.70 | $24.40 | 21,763 |
| 2022-05-19 | $24.85 | $25.00 | $24.85 | $24.95 | $24.65 | 10,025 |
| 2022-05-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 138 |
| 2022-05-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 0 |
| 2022-05-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 400 |
| 2022-05-13 | $24.65 | $24.69 | $24.65 | $24.69 | $24.39 | 1,722 |
| 2022-05-12 | $24.66 | $24.73 | $24.66 | $24.70 | $24.40 | 1,243 |
| 2022-05-11 | $24.87 | $24.87 | $24.87 | $24.87 | $24.57 | 12 |
| 2022-05-10 | $24.87 | $24.87 | $24.87 | $24.87 | $24.57 | 212 |
| 2022-05-09 | $24.99 | $24.99 | $24.99 | $24.99 | $24.69 | 273 |
| 2022-05-06 | $24.98 | $24.99 | $24.98 | $24.99 | $24.69 | 300 |
| 2022-05-05 | $24.99 | $24.99 | $24.99 | $24.99 | $24.69 | 0 |
| 2022-05-04 | $24.99 | $24.99 | $24.99 | $24.99 | $24.69 | 0 |
| 2022-05-03 | $25.07 | $25.07 | $24.85 | $24.99 | $24.69 | 769 |
| 2022-05-02 | $24.77 | $24.82 | $24.77 | $24.78 | $24.48 | 1,239 |
| 2022-04-29 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 1,847 |
| 2022-04-28 | $24.74 | $24.74 | $24.74 | $24.74 | $24.44 | 273 |
| 2022-04-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.50 | 421 |
| 2022-04-26 | $25.05 | $25.05 | $25.05 | $25.05 | $24.75 | 50 |
| 2022-04-25 | $25.05 | $25.05 | $25.05 | $25.05 | $24.75 | 3 |
| 2022-04-22 | $24.80 | $25.14 | $24.80 | $25.05 | $24.75 | 1,518 |
| 2022-04-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.70 | 160 |
| 2022-04-20 | $24.91 | $24.91 | $24.91 | $24.91 | $24.61 | 10 |
| 2022-04-19 | $24.91 | $24.91 | $24.91 | $24.91 | $24.61 | 0 |
| 2022-04-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.61 | 25 |
| 2022-04-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.61 | 0 |
| 2022-04-13 | $25.03 | $25.05 | $24.80 | $24.91 | $24.61 | 13,223 |
| 2022-04-12 | $25.73 | $25.73 | $25.73 | $25.73 | $25.42 | 231 |
| 2022-04-11 | $25.50 | $25.50 | $25.50 | $25.50 | $25.19 | 420 |
| 2022-04-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.59 | 241 |
| 2022-04-07 | $25.30 | $25.95 | $25.30 | $25.95 | $25.64 | 402 |
| 2022-04-06 | $25.10 | $25.98 | $24.85 | $25.98 | $25.67 | 4,208 |
| 2022-04-05 | $25.20 | $25.20 | $25.15 | $25.20 | $24.90 | 2,215 |
| 2022-04-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.68 | 5 |
| 2022-04-01 | $25.44 | $25.99 | $25.44 | $25.99 | $25.68 | 498 |
| 2022-03-31 | $25.25 | $25.25 | $25.20 | $25.20 | $24.90 | 1,078 |
| 2022-03-30 | $24.85 | $25.20 | $24.85 | $25.19 | $24.89 | 3,250 |
| 2022-03-29 | $24.74 | $25.00 | $24.71 | $24.85 | $24.55 | 3,467 |
| 2022-03-28 | $24.97 | $25.30 | $24.97 | $24.99 | $24.69 | 2,974 |
| 2022-03-25 | $25.06 | $25.06 | $24.75 | $24.75 | $24.45 | 801 |
| 2022-03-24 | $25.25 | $25.26 | $25.25 | $25.25 | $24.95 | 2,619 |
| 2022-03-23 | $25.50 | $25.50 | $25.25 | $25.34 | $25.04 | 2,294 |
| 2022-03-22 | $25.55 | $25.58 | $25.55 | $25.58 | $25.27 | 485 |
| 2022-03-21 | $25.52 | $25.71 | $25.52 | $25.71 | $25.40 | 800 |
| 2022-03-18 | $25.25 | $25.75 | $25.25 | $25.75 | $25.44 | 1,111 |
| 2022-03-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.19 | 0 |
| 2022-03-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.19 | 0 |
| 2022-03-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.19 | 826 |
| 2022-03-14 | $25.93 | $25.93 | $25.93 | $25.93 | $25.62 | 1 |
| 2022-03-11 | $25.93 | $25.93 | $25.93 | $25.93 | $25.33 | 11 |
| 2022-03-10 | $25.50 | $25.93 | $25.50 | $25.93 | $25.33 | 1,312 |
| 2022-03-09 | $25.96 | $25.96 | $25.96 | $25.96 | $25.35 | 0 |
| 2022-03-08 | $25.96 | $25.96 | $25.96 | $25.96 | $25.35 | 14 |
| 2022-03-07 | $25.54 | $25.96 | $25.53 | $25.96 | $25.35 | 831 |
| 2022-03-04 | $26.11 | $26.13 | $25.25 | $26.10 | $25.49 | 997 |
| 2022-03-03 | $25.80 | $25.80 | $25.80 | $25.80 | $25.20 | 53 |
| 2022-03-02 | $25.84 | $26.03 | $25.80 | $25.80 | $25.20 | 1,205 |
| 2022-03-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.10 | 0 |
| 2022-02-28 | $25.50 | $25.75 | $25.50 | $25.70 | $25.10 | 2,771 |
| 2022-02-25 | $25.50 | $25.50 | $25.50 | $25.50 | $24.91 | 0 |
| 2022-02-24 | $25.50 | $25.50 | $25.50 | $25.50 | $24.91 | 0 |
| 2022-02-23 | $25.30 | $25.50 | $25.23 | $25.50 | $24.91 | 3,595 |
| 2022-02-22 | $25.25 | $25.75 | $25.00 | $25.75 | $25.15 | 9,803 |
| 2022-02-18 | $25.32 | $25.32 | $25.32 | $25.32 | $24.73 | 59 |
| 2022-02-17 | $25.33 | $25.74 | $25.25 | $25.32 | $24.73 | 6,318 |
| 2022-02-16 | $25.40 | $25.40 | $25.32 | $25.40 | $24.81 | 7,331 |
| 2022-02-15 | $25.33 | $25.40 | $25.25 | $25.29 | $24.70 | 7,085 |
| 2022-02-14 | $25.39 | $25.40 | $25.38 | $25.38 | $24.78 | 2,831 |
| 2022-02-11 | $25.25 | $25.40 | $25.25 | $25.39 | $24.80 | 1,755 |
| 2022-02-10 | $25.52 | $25.52 | $25.52 | $25.52 | $24.92 | 0 |
| 2022-02-09 | $25.40 | $25.57 | $25.25 | $25.52 | $24.92 | 4,642 |
| 2022-02-08 | $25.70 | $25.70 | $25.46 | $25.56 | $24.96 | 3,057 |
| 2022-02-07 | $25.71 | $25.75 | $25.55 | $25.75 | $25.15 | 2,700 |
| 2022-02-04 | $25.99 | $25.99 | $25.50 | $25.97 | $25.36 | 1,090 |
| 2022-02-03 | $25.92 | $25.95 | $25.92 | $25.95 | $25.35 | 2,294 |
| 2022-02-02 | $25.58 | $25.58 | $25.58 | $25.58 | $24.98 | 0 |
| 2022-02-01 | $25.58 | $25.58 | $25.58 | $25.58 | $24.98 | 197 |
| 2022-01-31 | $25.54 | $25.54 | $25.54 | $25.54 | $24.94 | 100 |
| 2022-01-28 | $26.06 | $26.06 | $26.06 | $26.06 | $25.45 | 0 |
| 2022-01-27 | $26.06 | $26.06 | $26.06 | $26.06 | $25.45 | 0 |
| 2022-01-26 | $26.06 | $26.06 | $26.06 | $26.06 | $25.45 | 1,145 |
| 2022-01-25 | $25.65 | $25.68 | $25.65 | $25.67 | $25.07 | 2,065 |
| 2022-01-24 | $25.60 | $26.15 | $25.59 | $26.15 | $25.54 | 4,000 |
| 2022-01-21 | $25.76 | $26.20 | $25.50 | $26.20 | $25.59 | 10,417 |
| 2022-01-20 | $25.62 | $26.70 | $25.60 | $26.70 | $26.08 | 1,799 |
| 2022-01-19 | $25.55 | $25.61 | $25.55 | $25.61 | $25.01 | 1,200 |
| 2022-01-18 | $25.50 | $25.50 | $25.40 | $25.40 | $24.81 | 2,455 |
| 2022-01-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.04 | 0 |
| 2022-01-13 | $25.80 | $25.80 | $25.49 | $25.64 | $25.04 | 7,435 |
| 2022-01-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.15 | 0 |
| 2022-01-11 | $25.92 | $25.94 | $25.65 | $25.75 | $25.15 | 3,503 |
| 2022-01-10 | $25.70 | $25.95 | $25.67 | $25.95 | $25.34 | 2,358 |
| 2022-01-07 | $25.69 | $25.95 | $25.60 | $25.70 | $25.10 | 2,700 |
| 2022-01-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.39 | 1,000 |
| 2022-01-05 | $26.01 | $26.01 | $26.01 | $26.01 | $25.40 | 100 |
| 2022-01-04 | $26.35 | $26.35 | $26.35 | $26.35 | $25.74 | 0 |
| 2022-01-03 | $25.75 | $26.35 | $25.75 | $26.35 | $25.74 | 1,450 |
| 2021-12-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.34 | 0 |
| 2021-12-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.34 | 0 |
| 2021-12-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.34 | 129 |
| 2021-12-28 | $25.95 | $25.95 | $25.95 | $25.95 | $25.34 | 86 |
| 2021-12-27 | $25.95 | $25.95 | $25.95 | $25.95 | $25.34 | 0 |
| 2021-12-23 | $26.22 | $26.87 | $25.56 | $25.95 | $25.34 | 6,843 |
| 2021-12-22 | $25.70 | $25.70 | $25.70 | $25.70 | $25.10 | 1,801 |
| 2021-12-21 | $25.50 | $25.70 | $25.50 | $25.70 | $25.10 | 315 |
| 2021-12-20 | $25.70 | $25.70 | $25.67 | $25.70 | $25.10 | 5,159 |
| 2021-12-17 | $25.70 | $25.73 | $25.70 | $25.73 | $25.13 | 880 |
| 2021-12-16 | $25.77 | $25.77 | $25.70 | $25.75 | $25.15 | 2,751 |
| 2021-12-15 | $25.65 | $25.75 | $25.65 | $25.75 | $25.15 | 2,999 |
| 2021-12-14 | $25.60 | $25.60 | $25.60 | $25.60 | $25.00 | 4,456 |
| 2021-12-13 | $25.64 | $25.64 | $25.64 | $25.64 | $25.04 | 0 |
| 2021-12-10 | $25.64 | $25.64 | $25.64 | $25.64 | $25.04 | 150 |
| 2021-12-09 | $25.66 | $25.70 | $25.65 | $25.65 | $25.05 | 3,524 |
| 2021-12-08 | $25.65 | $25.85 | $25.65 | $25.70 | $25.10 | 22,683 |
| 2021-12-07 | $25.71 | $25.71 | $25.63 | $25.63 | $25.03 | 9,237 |
| 2021-12-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.10 | 359 |
| 2021-12-03 | $25.60 | $25.60 | $25.57 | $25.60 | $25.00 | 5,466 |
| 2021-12-02 | $25.80 | $25.80 | $25.70 | $25.75 | $25.15 | 6,583 |
| 2021-12-01 | $25.75 | $25.75 | $25.75 | $25.75 | $25.15 | 571 |
| 2021-11-30 | $25.77 | $25.77 | $25.75 | $25.75 | $25.15 | 6,207 |
| 2021-11-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.15 | 1,000 |
| 2021-11-26 | $25.55 | $25.75 | $25.55 | $25.75 | $25.15 | 2,600 |
| 2021-11-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.15 | 0 |
| 2021-11-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.15 | 421 |
| 2021-11-22 | $25.89 | $25.90 | $25.89 | $25.90 | $25.30 | 330 |
| 2021-11-19 | $27.65 | $27.65 | $25.57 | $25.96 | $25.35 | 12,996 |
| 2021-11-18 | $25.67 | $25.76 | $25.65 | $25.75 | $25.15 | 3,617 |
| 2021-11-17 | $25.69 | $25.69 | $25.60 | $25.65 | $25.05 | 2,414 |
| 2021-11-16 | $25.65 | $25.75 | $25.65 | $25.65 | $25.05 | 7,568 |
| 2021-11-15 | $25.70 | $25.74 | $25.65 | $25.65 | $25.05 | 5,952 |
| 2021-11-12 | $25.70 | $25.70 | $25.64 | $25.69 | $25.09 | 2,301 |
| 2021-11-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.15 | 750 |
| 2021-11-10 | $25.78 | $25.78 | $25.67 | $25.73 | $25.13 | 6,722 |
| 2021-11-09 | $25.85 | $25.85 | $25.79 | $25.79 | $25.18 | 1,848 |
| 2021-11-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.30 | 250 |
| 2021-11-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.20 | 1,000 |
| 2021-11-04 | $25.70 | $25.70 | $25.70 | $25.70 | $25.10 | 0 |
| 2021-11-03 | $25.80 | $25.80 | $25.70 | $25.70 | $25.10 | 3,961 |
| 2021-11-02 | $25.77 | $26.00 | $25.70 | $25.70 | $25.10 | 27,795 |
| 2021-11-01 | $25.73 | $25.73 | $25.60 | $25.65 | $25.05 | 7,961 |
| 2021-10-29 | $25.70 | $25.77 | $25.65 | $25.67 | $25.07 | 17,055 |
| 2021-10-28 | $25.79 | $25.79 | $25.66 | $25.70 | $25.10 | 17,792 |
| 2021-10-27 | $25.70 | $25.74 | $25.58 | $25.73 | $25.13 | 46,515 |
| 2021-10-26 | $25.70 | $25.90 | $25.70 | $25.70 | $25.10 | 17,198 |
| 2021-10-25 | $25.35 | $25.74 | $25.28 | $25.65 | $25.05 | 48,781 |
Hennessy Advisors Inc (HNNAZ) News Headlines
Recent Hennessy Advisors Inc (HNNAZ) News
Similar Companies to Hennessy Advisors Inc (HNNAZ) 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 | -- | -- | -- |