Horizon Technology Finance Corp (HTFB) Exchange: NYSE
Data as of Aug. 21, 2025
$24.97 ($0.02) 0.08%
Horizon Technology Finance Corp - Daily Information
Click for more stock information on Horizon Technology Finance Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $24.97 |
| Previous Close | $24.97 |
| High | $24.97 |
| Low | $24.97 |
| Adjusted Open | $24.97 |
| Previous Adjusted Close | $24.97 |
| Adjusted High | $24.97 |
| Adjusted Low | $24.97 |
About Horizon Technology Finance Corp (HTFB)
Horizon Technology Finance Corp
Invest in Horizon Technology Finance Corp (HTFB)
Historical Stock Data for Horizon Technology Finance Corp (HTFB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 101 |
| 2025-08-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 634 |
| 2025-08-18 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2025-08-15 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2 |
| 2025-08-14 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1 |
| 2025-08-13 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 440 |
| 2025-08-12 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2025-08-11 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 3 |
| 2025-08-08 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 46 |
| 2025-08-07 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 205 |
| 2025-08-06 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 103 |
| 2025-08-05 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 104 |
| 2025-08-04 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 115 |
| 2025-08-01 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 5 |
| 2025-07-31 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2025-07-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 196 |
| 2025-07-29 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 5 |
| 2025-07-28 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2025-07-25 | $24.90 | $24.90 | $24.80 | $24.87 | $24.87 | 1,928 |
| 2025-07-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2025-07-23 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 1 |
| 2025-07-22 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 102 |
| 2025-07-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2025-07-18 | $24.82 | $24.86 | $24.75 | $24.86 | $24.86 | 1,000 |
| 2025-07-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 6 |
| 2025-07-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2025-07-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 132 |
| 2025-07-14 | $24.82 | $24.82 | $24.80 | $24.80 | $24.80 | 426 |
| 2025-07-11 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 10 |
| 2025-07-10 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 8 |
| 2025-07-09 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 264 |
| 2025-07-08 | $24.80 | $24.80 | $24.79 | $24.79 | $24.79 | 2,269 |
| 2025-07-07 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 29 |
| 2025-07-03 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 6 |
| 2025-07-02 | $24.76 | $24.78 | $24.75 | $24.75 | $24.75 | 3,200 |
| 2025-07-01 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 126 |
| 2025-06-30 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,418 |
| 2025-06-27 | $25.15 | $25.15 | $25.00 | $25.00 | $25.00 | 829 |
| 2025-06-26 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2025-06-25 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 0 |
| 2025-06-24 | $24.96 | $24.96 | $24.70 | $24.93 | $24.93 | 600 |
| 2025-06-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2025-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2025-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 23 |
| 2025-06-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2025-06-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2025-06-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 6 |
| 2025-06-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.70 | 0 |
| 2025-06-11 | $25.00 | $25.00 | $25.00 | $25.00 | $24.70 | 25 |
| 2025-06-10 | $25.00 | $25.00 | $25.00 | $25.00 | $24.70 | 0 |
| 2025-06-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.70 | 0 |
| 2025-06-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.70 | 1 |
| 2025-06-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.70 | 1 |
| 2025-06-04 | $25.01 | $25.01 | $25.00 | $25.00 | $24.70 | 432 |
| 2025-06-03 | $25.01 | $25.01 | $25.01 | $25.01 | $24.71 | 25 |
| 2025-06-02 | $25.01 | $25.01 | $25.01 | $25.01 | $24.71 | 33 |
| 2025-05-30 | $25.01 | $25.01 | $25.01 | $25.01 | $24.71 | 20 |
| 2025-05-29 | $25.01 | $25.01 | $25.01 | $25.01 | $24.71 | 19 |
| 2025-05-28 | $25.01 | $25.01 | $25.01 | $25.01 | $24.71 | 0 |
| 2025-05-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.71 | 0 |
| 2025-05-23 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1 |
| 2025-05-22 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2025-05-21 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2025-05-20 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2025-05-19 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2025-05-16 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2025-05-15 | $24.76 | $25.01 | $24.76 | $25.01 | $25.01 | 1,004 |
| 2025-05-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2025-05-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2025-05-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2025-05-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 39 |
| 2025-05-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 61 |
| 2025-05-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2025-05-06 | $24.75 | $25.00 | $24.75 | $25.00 | $25.00 | 800 |
| 2025-05-05 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2025-05-02 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2025-05-01 | $24.75 | $24.79 | $24.75 | $24.79 | $24.79 | 500 |
| 2025-04-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 34 |
| 2025-04-29 | $24.85 | $24.87 | $24.85 | $24.85 | $24.85 | 2,905 |
| 2025-04-28 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 0 |
| 2025-04-25 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 102 |
| 2025-04-24 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2025-04-23 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2025-04-22 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2025-04-21 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2025-04-17 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 50 |
| 2025-04-16 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2025-04-15 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 23 |
| 2025-04-14 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 121 |
| 2025-04-11 | $24.65 | $24.84 | $24.65 | $24.84 | $24.84 | 18,330 |
| 2025-04-10 | $24.71 | $25.19 | $24.63 | $24.65 | $24.65 | 37,951 |
| 2025-04-09 | $24.94 | $25.00 | $24.75 | $24.75 | $24.75 | 2,620 |
| 2025-04-08 | $24.75 | $24.95 | $24.75 | $24.95 | $24.95 | 725 |
| 2025-04-07 | $24.71 | $24.98 | $24.71 | $24.71 | $24.71 | 3,805 |
| 2025-04-04 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2025-04-03 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 6 |
| 2025-04-02 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 300 |
| 2025-04-01 | $24.80 | $25.23 | $24.80 | $25.23 | $25.23 | 2,056 |
| 2025-03-31 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2025-03-28 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1,209 |
| 2025-03-27 | $24.75 | $24.80 | $24.75 | $24.80 | $24.80 | 820 |
| 2025-03-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 10 |
| 2025-03-25 | $24.65 | $24.80 | $24.65 | $24.80 | $24.80 | 2,600 |
| 2025-03-24 | $24.68 | $24.80 | $24.65 | $24.80 | $24.80 | 3,300 |
| 2025-03-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2025-03-20 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 20 |
| 2025-03-19 | $24.60 | $24.86 | $24.60 | $24.86 | $24.86 | 1,300 |
| 2025-03-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 479 |
| 2025-03-17 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 20 |
| 2025-03-14 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2025-03-13 | $24.86 | $24.86 | $24.86 | $24.86 | $24.56 | 21 |
| 2025-03-12 | $24.86 | $24.86 | $24.86 | $24.86 | $24.56 | 0 |
| 2025-03-11 | $24.86 | $24.86 | $24.86 | $24.86 | $24.56 | 0 |
| 2025-03-10 | $24.86 | $24.86 | $24.86 | $24.86 | $24.56 | 0 |
| 2025-03-07 | $24.87 | $24.93 | $24.86 | $24.86 | $24.56 | 627 |
| 2025-03-06 | $24.91 | $24.91 | $24.91 | $24.91 | $24.61 | 525 |
| 2025-03-05 | $24.85 | $24.85 | $24.85 | $24.85 | $24.55 | 100 |
| 2025-03-04 | $24.75 | $24.96 | $24.75 | $24.96 | $24.66 | 1,300 |
| 2025-03-03 | $24.99 | $24.99 | $24.99 | $24.99 | $24.69 | 0 |
| 2025-02-28 | $24.75 | $25.00 | $24.75 | $24.99 | $24.69 | 1,601 |
| 2025-02-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.40 | 0 |
| 2025-02-26 | $24.70 | $24.70 | $24.70 | $24.70 | $24.40 | 0 |
| 2025-02-25 | $24.70 | $24.70 | $24.70 | $24.70 | $24.40 | 600 |
| 2025-02-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.40 | 103 |
| 2025-02-21 | $24.95 | $24.95 | $24.95 | $24.95 | $24.65 | 18 |
| 2025-02-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.65 | 812 |
| 2025-02-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.35 | 0 |
| 2025-02-18 | $24.65 | $24.65 | $24.65 | $24.65 | $24.35 | 3 |
| 2025-02-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.35 | 5 |
| 2025-02-13 | $24.65 | $24.65 | $24.65 | $24.65 | $24.35 | 800 |
| 2025-02-12 | $24.78 | $24.78 | $24.78 | $24.78 | $24.47 | 5 |
| 2025-02-11 | $24.68 | $24.85 | $24.68 | $24.78 | $24.47 | 198,300 |
| 2025-02-10 | $24.74 | $24.74 | $24.74 | $24.74 | $24.44 | 4 |
| 2025-02-07 | $24.60 | $24.74 | $24.60 | $24.74 | $24.44 | 601 |
| 2025-02-06 | $24.85 | $24.85 | $24.85 | $24.85 | $24.55 | 100 |
| 2025-02-05 | $24.85 | $24.85 | $24.85 | $24.85 | $24.55 | 7 |
| 2025-02-04 | $24.85 | $24.85 | $24.85 | $24.85 | $24.55 | 0 |
| 2025-02-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.55 | 17 |
| 2025-01-31 | $24.83 | $24.85 | $24.83 | $24.85 | $24.55 | 308 |
| 2025-01-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.20 | 500 |
| 2025-01-29 | $24.50 | $24.83 | $24.50 | $24.68 | $24.38 | 1,001 |
| 2025-01-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.46 | 1 |
| 2025-01-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.46 | 67 |
| 2025-01-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.46 | 0 |
| 2025-01-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.46 | 0 |
| 2025-01-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.46 | 0 |
| 2025-01-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.46 | 0 |
| 2025-01-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.46 | 0 |
| 2025-01-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.46 | 0 |
| 2025-01-15 | $24.77 | $24.77 | $24.77 | $24.77 | $24.46 | 0 |
| 2025-01-14 | $24.50 | $24.77 | $24.50 | $24.77 | $24.46 | 307 |
| 2025-01-13 | $24.59 | $24.59 | $24.59 | $24.59 | $24.29 | 0 |
| 2025-01-10 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 500 |
| 2025-01-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2025-01-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 20 |
| 2025-01-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2025-01-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2025-01-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-12-31 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 113 |
| 2024-12-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2024-12-27 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 20 |
| 2024-12-26 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2024-12-24 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1 |
| 2024-12-23 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2024-12-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2024-12-19 | $24.40 | $24.85 | $24.40 | $24.85 | $24.85 | 400 |
| 2024-12-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 500 |
| 2024-12-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 450 |
| 2024-12-16 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 102 |
| 2024-12-13 | $24.61 | $24.61 | $24.41 | $24.41 | $24.41 | 228 |
| 2024-12-12 | $24.73 | $24.73 | $24.73 | $24.73 | $24.42 | 1 |
| 2024-12-11 | $24.73 | $24.73 | $24.73 | $24.73 | $24.42 | 280 |
| 2024-12-10 | $24.57 | $24.70 | $24.57 | $24.70 | $24.40 | 1,300 |
| 2024-12-09 | $24.63 | $24.63 | $24.63 | $24.63 | $24.33 | 0 |
| 2024-12-06 | $24.63 | $24.63 | $24.63 | $24.63 | $24.33 | 252 |
| 2024-12-05 | $24.55 | $24.55 | $24.55 | $24.55 | $24.24 | 0 |
| 2024-12-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.24 | 0 |
| 2024-12-03 | $24.50 | $24.55 | $24.50 | $24.55 | $24.24 | 2,637 |
| 2024-12-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.20 | 0 |
| 2024-11-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.20 | 734 |
| 2024-11-27 | $24.55 | $24.55 | $24.55 | $24.55 | $24.25 | 4 |
| 2024-11-26 | $24.55 | $24.55 | $24.55 | $24.55 | $24.25 | 14 |
| 2024-11-25 | $24.50 | $24.55 | $24.50 | $24.55 | $24.25 | 395 |
| 2024-11-22 | $24.53 | $24.53 | $24.53 | $24.53 | $24.23 | 25 |
| 2024-11-21 | $24.55 | $24.55 | $24.53 | $24.53 | $24.23 | 491 |
| 2024-11-20 | $24.51 | $24.51 | $24.51 | $24.51 | $24.21 | 0 |
| 2024-11-19 | $24.30 | $24.51 | $24.30 | $24.51 | $24.21 | 30,500 |
| 2024-11-18 | $24.40 | $24.48 | $24.35 | $24.40 | $24.10 | 27,866 |
| 2024-11-15 | $24.50 | $24.53 | $24.40 | $24.40 | $24.10 | 1,602 |
| 2024-11-14 | $24.50 | $24.53 | $24.50 | $24.53 | $24.23 | 320 |
| 2024-11-13 | $24.50 | $24.50 | $24.40 | $24.40 | $24.10 | 541 |
| 2024-11-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.10 | 100 |
| 2024-11-11 | $24.40 | $24.42 | $24.40 | $24.42 | $24.12 | 800 |
| 2024-11-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 20 |
| 2024-11-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2024-11-06 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 13 |
| 2024-11-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 37 |
| 2024-11-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 349 |
| 2024-11-01 | $24.47 | $24.55 | $24.37 | $24.55 | $24.55 | 760 |
| 2024-10-31 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2024-10-30 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 5 |
| 2024-10-29 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2024-10-28 | $24.58 | $24.61 | $24.38 | $24.61 | $24.61 | 743 |
| 2024-10-25 | $24.62 | $24.64 | $24.62 | $24.64 | $24.64 | 507 |
| 2024-10-24 | $24.49 | $24.63 | $24.49 | $24.63 | $24.63 | 870 |
| 2024-10-23 | $24.35 | $24.70 | $24.35 | $24.66 | $24.66 | 493 |
| 2024-10-22 | $24.33 | $24.75 | $24.33 | $24.75 | $24.75 | 1,000 |
| 2024-10-21 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 209 |
| 2024-10-18 | $24.42 | $24.44 | $24.32 | $24.35 | $24.35 | 2,277 |
| 2024-10-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 111 |
| 2024-10-16 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 146 |
| 2024-10-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 144 |
| 2024-10-14 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 378 |
| 2024-10-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 218 |
| 2024-10-10 | $25.02 | $25.02 | $24.91 | $24.91 | $24.91 | 1,331 |
| 2024-10-09 | $24.54 | $26.11 | $24.30 | $24.97 | $24.97 | 5,321 |
| 2024-10-08 | $24.54 | $24.54 | $24.53 | $24.54 | $24.54 | 300 |
| 2024-10-07 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2024-10-04 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2024-10-03 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 317 |
| 2024-10-02 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2024-10-01 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 100 |
| 2024-09-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2024-09-27 | $24.42 | $24.42 | $24.30 | $24.30 | $24.30 | 636 |
| 2024-09-26 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 397 |
| 2024-09-25 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 334 |
| 2024-09-24 | $24.24 | $24.42 | $24.24 | $24.42 | $24.42 | 1,619 |
| 2024-09-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-09-20 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-09-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1,638 |
| 2024-09-18 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2024-09-17 | $24.40 | $24.64 | $24.40 | $24.64 | $24.64 | 529 |
| 2024-09-16 | $24.55 | $24.56 | $24.55 | $24.56 | $24.56 | 320 |
| 2024-09-13 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 88 |
| 2024-09-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 0 |
| 2024-09-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 0 |
| 2024-09-10 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 0 |
| 2024-09-09 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 0 |
| 2024-09-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.45 | 800 |
| 2024-09-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.20 | 0 |
| 2024-09-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.20 | 0 |
| 2024-09-03 | $24.30 | $24.50 | $24.30 | $24.50 | $24.20 | 300 |
| 2024-08-30 | $24.23 | $24.23 | $24.23 | $24.23 | $23.94 | 100 |
| 2024-08-29 | $24.22 | $24.22 | $24.19 | $24.19 | $23.90 | 1,600 |
| 2024-08-28 | $24.18 | $24.18 | $24.18 | $24.18 | $23.89 | 103 |
| 2024-08-27 | $24.69 | $24.69 | $24.69 | $24.69 | $24.39 | 12 |
| 2024-08-26 | $24.69 | $24.69 | $24.69 | $24.69 | $24.39 | 5 |
| 2024-08-23 | $24.69 | $24.69 | $24.69 | $24.69 | $24.39 | 16 |
| 2024-08-22 | $24.69 | $24.69 | $24.69 | $24.69 | $24.39 | 2 |
| 2024-08-21 | $24.69 | $24.69 | $24.69 | $24.69 | $24.39 | 5 |
| 2024-08-20 | $24.69 | $24.69 | $24.69 | $24.69 | $24.39 | 310 |
| 2024-08-19 | $24.61 | $24.61 | $24.61 | $24.61 | $24.31 | 1 |
| 2024-08-16 | $24.61 | $24.61 | $24.61 | $24.61 | $24.31 | 0 |
| 2024-08-15 | $24.61 | $24.61 | $24.61 | $24.61 | $24.31 | 0 |
| 2024-08-14 | $24.15 | $25.61 | $24.15 | $24.61 | $24.31 | 1,763 |
| 2024-08-13 | $24.40 | $25.84 | $24.39 | $25.84 | $25.53 | 1,001 |
| 2024-08-12 | $24.15 | $24.15 | $24.15 | $24.15 | $23.86 | 1,427 |
| 2024-08-09 | $24.15 | $24.15 | $24.15 | $24.15 | $23.86 | 75 |
| 2024-08-08 | $24.20 | $24.34 | $24.15 | $24.15 | $23.86 | 2,552 |
| 2024-08-07 | $24.20 | $24.40 | $24.18 | $24.40 | $24.10 | 420 |
| 2024-08-06 | $24.35 | $24.35 | $24.35 | $24.35 | $24.05 | 0 |
| 2024-08-05 | $24.15 | $24.35 | $24.15 | $24.35 | $24.05 | 740 |
| 2024-08-02 | $24.59 | $24.59 | $24.59 | $24.59 | $24.29 | 121 |
| 2024-08-01 | $24.59 | $24.59 | $24.59 | $24.59 | $24.29 | 0 |
| 2024-07-31 | $24.59 | $24.59 | $24.59 | $24.59 | $24.29 | 111 |
| 2024-07-30 | $24.17 | $24.73 | $24.17 | $24.73 | $24.42 | 201 |
| 2024-07-29 | $24.15 | $24.15 | $24.15 | $24.15 | $23.86 | 0 |
| 2024-07-26 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 411 |
| 2024-07-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 16 |
| 2024-07-24 | $24.15 | $24.85 | $24.15 | $24.48 | $24.48 | 6,959 |
| 2024-07-23 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 4 |
| 2024-07-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-07-19 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-07-18 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 101 |
| 2024-07-17 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 140 |
| 2024-07-16 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2024-07-15 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2024-07-12 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 210 |
| 2024-07-11 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 201 |
| 2024-07-10 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 600 |
| 2024-07-09 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1 |
| 2024-07-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 200 |
| 2024-07-05 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 20 |
| 2024-07-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-07-02 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2024-07-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 184 |
| 2024-06-28 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 110 |
| 2024-06-27 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2024-06-26 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2024-06-25 | $23.87 | $24.15 | $23.85 | $23.88 | $23.88 | 5,500 |
| 2024-06-24 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2024-06-21 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-06-20 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-06-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2024-06-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1 |
| 2024-06-14 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 222 |
| 2024-06-13 | $24.30 | $24.33 | $24.30 | $24.33 | $24.02 | 225 |
| 2024-06-12 | $24.11 | $24.33 | $24.10 | $24.33 | $24.02 | 5,602 |
| 2024-06-11 | $24.70 | $24.70 | $24.70 | $24.70 | $24.39 | 0 |
| 2024-06-10 | $24.70 | $24.70 | $24.70 | $24.70 | $24.39 | 568 |
| 2024-06-07 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 3 |
| 2024-06-06 | $24.22 | $24.22 | $24.00 | $24.00 | $23.70 | 2,101 |
| 2024-06-05 | $24.15 | $24.15 | $24.15 | $24.15 | $23.85 | 0 |
| 2024-06-04 | $24.15 | $24.15 | $24.15 | $24.15 | $23.85 | 209 |
| 2024-06-03 | $24.21 | $24.21 | $24.21 | $24.21 | $23.91 | 40 |
| 2024-05-31 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1 |
| 2024-05-30 | $24.00 | $24.21 | $24.00 | $24.21 | $24.21 | 300 |
| 2024-05-29 | $24.15 | $24.15 | $24.00 | $24.00 | $24.00 | 1,750 |
| 2024-05-28 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2024-05-24 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2024-05-23 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 300 |
| 2024-05-22 | $24.08 | $24.10 | $24.08 | $24.10 | $24.10 | 300 |
| 2024-05-21 | $24.07 | $24.07 | $23.95 | $23.95 | $23.95 | 1,200 |
| 2024-05-20 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 100 |
| 2024-05-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 100 |
| 2024-05-16 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 100 |
| 2024-05-15 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 100 |
| 2024-05-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 100 |
| 2024-05-13 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 100 |
| 2024-05-10 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 100 |
| 2024-05-09 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 20 |
| 2024-05-08 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2024-05-07 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2024-05-06 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2024-05-03 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2024-05-02 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 147 |
| 2024-05-01 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 500 |
| 2024-04-30 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 200 |
| 2024-04-29 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2024-04-26 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 300 |
| 2024-04-25 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 100 |
| 2024-04-24 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 101 |
| 2024-04-23 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 100 |
| 2024-04-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 101 |
| 2024-04-19 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 102 |
| 2024-04-18 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2024-04-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4 |
| 2024-04-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2024-04-10 | $23.83 | $24.00 | $23.83 | $24.00 | $24.00 | 3,201 |
| 2024-04-09 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 500 |
| 2024-04-08 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2024-04-05 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 100 |
| 2024-04-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 120 |
| 2024-04-03 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 100 |
| 2024-04-02 | $23.95 | $23.99 | $23.75 | $23.97 | $23.97 | 4,920 |
| 2024-04-01 | $23.82 | $23.82 | $23.75 | $23.76 | $23.76 | 891 |
| 2024-03-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 324 |
| 2024-03-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 255 |
| 2024-03-26 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 470 |
| 2024-03-25 | $23.75 | $23.88 | $23.75 | $23.88 | $23.88 | 717 |
| 2024-03-22 | $23.75 | $23.77 | $23.75 | $23.75 | $23.75 | 575 |
| 2024-03-21 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 300 |
| 2024-03-20 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 456 |
| 2024-03-19 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 111 |
| 2024-03-18 | $23.98 | $23.98 | $23.95 | $23.95 | $23.95 | 415 |
| 2024-03-15 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2024-03-14 | $23.68 | $24.08 | $23.68 | $24.08 | $24.08 | 1,254 |
| 2024-03-13 | $23.97 | $24.10 | $23.97 | $24.10 | $23.80 | 920 |
| 2024-03-12 | $24.22 | $24.22 | $24.22 | $24.22 | $23.92 | 270 |
| 2024-03-11 | $24.01 | $24.25 | $24.00 | $24.25 | $23.95 | 923 |
| 2024-03-08 | $23.91 | $23.91 | $23.80 | $23.80 | $23.50 | 651 |
| 2024-03-07 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 4 |
| 2024-03-06 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 47 |
| 2024-03-05 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2024-03-04 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2024-03-01 | $23.95 | $23.95 | $23.92 | $23.92 | $23.92 | 557 |
| 2024-02-29 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 53 |
| 2024-02-28 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 54 |
| 2024-02-27 | $24.00 | $24.36 | $24.00 | $24.36 | $24.36 | 565 |
| 2024-02-26 | $24.00 | $24.05 | $23.94 | $24.00 | $24.00 | 1,657 |
| 2024-02-23 | $24.13 | $24.13 | $23.92 | $23.92 | $23.92 | 365 |
| 2024-02-22 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 4 |
| 2024-02-21 | $24.15 | $24.15 | $24.13 | $24.13 | $24.13 | 623 |
| 2024-02-20 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2024-02-16 | $24.37 | $24.48 | $24.37 | $24.48 | $24.48 | 304 |
| 2024-02-15 | $23.78 | $24.40 | $23.78 | $24.40 | $24.40 | 2,992 |
| 2024-02-14 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2024-02-13 | $24.12 | $24.40 | $23.75 | $24.40 | $24.40 | 10,037 |
| 2024-02-12 | $24.25 | $24.33 | $23.75 | $23.75 | $23.75 | 12,621 |
| 2024-02-09 | $23.90 | $24.19 | $23.75 | $23.75 | $23.75 | 10,040 |
| 2024-02-08 | $23.50 | $24.04 | $23.50 | $24.04 | $24.04 | 12,788 |
| 2024-02-07 | $23.94 | $23.94 | $23.81 | $23.90 | $23.90 | 10,278 |
| 2024-02-06 | $23.95 | $24.04 | $23.90 | $23.90 | $23.90 | 8,338 |
| 2024-02-05 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-02-02 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-02-01 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-01-31 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-01-30 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-01-29 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2024-01-26 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 625 |
| 2024-01-25 | $23.91 | $24.30 | $23.90 | $24.30 | $24.30 | 1,266 |
| 2024-01-24 | $24.48 | $24.48 | $24.40 | $24.48 | $24.48 | 304 |
| 2024-01-23 | $23.90 | $24.19 | $23.90 | $24.19 | $24.19 | 740 |
| 2024-01-22 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 136 |
| 2024-01-19 | $24.00 | $24.00 | $23.99 | $23.99 | $23.99 | 549 |
| 2024-01-18 | $24.05 | $24.05 | $23.90 | $24.05 | $24.05 | 521 |
| 2024-01-17 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1 |
| 2024-01-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 250 |
| 2024-01-12 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 100 |
| 2024-01-11 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2024-01-10 | $23.98 | $23.98 | $23.95 | $23.95 | $23.95 | 300 |
| 2024-01-09 | $23.72 | $23.89 | $23.66 | $23.89 | $23.89 | 1,300 |
| 2024-01-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 301 |
| 2024-01-05 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 100 |
| 2024-01-04 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 100 |
| 2024-01-03 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 113 |
| 2024-01-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-12-29 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-12-28 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-12-27 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-12-26 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 122 |
| 2023-12-22 | $23.80 | $23.99 | $23.77 | $23.99 | $23.99 | 690 |
| 2023-12-21 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 314 |
| 2023-12-20 | $23.72 | $24.00 | $23.70 | $23.96 | $23.96 | 3,005 |
| 2023-12-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 307 |
| 2023-12-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 319 |
| 2023-12-15 | $24.00 | $24.00 | $23.95 | $24.00 | $24.00 | 343 |
| 2023-12-14 | $23.50 | $24.00 | $23.50 | $23.76 | $23.76 | 600 |
| 2023-12-13 | $23.78 | $23.78 | $23.78 | $23.78 | $23.48 | 0 |
| 2023-12-12 | $23.78 | $23.78 | $23.78 | $23.78 | $23.48 | 0 |
| 2023-12-11 | $23.78 | $23.78 | $23.78 | $23.78 | $23.48 | 278 |
| 2023-12-08 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-12-07 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 61 |
| 2023-12-06 | $23.62 | $23.78 | $23.62 | $23.78 | $23.78 | 1,140 |
| 2023-12-05 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 80 |
| 2023-12-04 | $23.79 | $24.00 | $23.79 | $23.80 | $23.80 | 605 |
| 2023-12-01 | $23.96 | $23.97 | $23.96 | $23.97 | $23.97 | 302 |
| 2023-11-30 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 348 |
| 2023-11-29 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-11-28 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-11-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-11-24 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 95 |
| 2023-11-22 | $23.59 | $23.66 | $23.50 | $23.65 | $23.65 | 3,648 |
| 2023-11-21 | $23.58 | $23.67 | $23.58 | $23.67 | $23.67 | 1,076 |
| 2023-11-20 | $23.60 | $23.69 | $23.59 | $23.65 | $23.65 | 4,449 |
| 2023-11-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 3,307 |
| 2023-11-16 | $23.58 | $23.77 | $23.58 | $23.75 | $23.75 | 1,600 |
| 2023-11-15 | $23.56 | $23.69 | $23.56 | $23.68 | $23.68 | 1,300 |
| 2023-11-14 | $23.51 | $23.80 | $23.51 | $23.80 | $23.80 | 800 |
| 2023-11-13 | $23.50 | $23.75 | $23.50 | $23.75 | $23.75 | 389 |
| 2023-11-10 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-11-09 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 80 |
| 2023-11-08 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 329 |
| 2023-11-07 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 18 |
| 2023-11-06 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-11-03 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-11-02 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-11-01 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-10-31 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-10-30 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-10-27 | $23.70 | $23.99 | $23.40 | $23.99 | $23.99 | 1,515 |
| 2023-10-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-10-25 | $23.40 | $23.80 | $23.40 | $23.70 | $23.70 | 1,398 |
| 2023-10-24 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2023-10-23 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2023-10-20 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2023-10-19 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2023-10-18 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2023-10-17 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 30 |
| 2023-10-16 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 500 |
| 2023-10-13 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 551 |
| 2023-10-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-10-11 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-10-10 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-10-09 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-10-06 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 4 |
| 2023-10-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-10-04 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-10-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 16 |
| 2023-10-02 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-09-29 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-09-28 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2023-09-27 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 100 |
| 2023-09-26 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-09-25 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-09-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-09-21 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-09-20 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-09-19 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-09-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-09-15 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-09-14 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2023-09-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.35 | 0 |
| 2023-09-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.35 | 0 |
| 2023-09-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.35 | 0 |
| 2023-09-08 | $23.65 | $23.65 | $23.65 | $23.65 | $23.35 | 0 |
| 2023-09-07 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 423 |
| 2023-09-06 | $23.57 | $23.57 | $23.55 | $23.55 | $23.55 | 200 |
| 2023-09-05 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-09-01 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 15 |
| 2023-08-31 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-08-30 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2023-08-29 | $23.34 | $23.45 | $23.34 | $23.41 | $23.41 | 900 |
| 2023-08-28 | $23.60 | $23.60 | $23.49 | $23.50 | $23.50 | 1,197 |
| 2023-08-25 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 162 |
| 2023-08-24 | $23.27 | $23.80 | $23.27 | $23.77 | $23.77 | 2,290 |
| 2023-08-23 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 100 |
| 2023-08-22 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-08-21 | $23.50 | $23.55 | $23.50 | $23.55 | $23.55 | 498 |
| 2023-08-18 | $23.45 | $23.70 | $23.45 | $23.70 | $23.70 | 609 |
| 2023-08-17 | $23.42 | $23.55 | $23.42 | $23.51 | $23.51 | 1,249 |
| 2023-08-16 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 417 |
| 2023-08-15 | $23.46 | $23.54 | $23.41 | $23.41 | $23.41 | 1,498 |
| 2023-08-14 | $23.36 | $23.60 | $23.36 | $23.49 | $23.49 | 3,184 |
| 2023-08-11 | $23.62 | $23.62 | $23.50 | $23.55 | $23.55 | 700 |
| 2023-08-10 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 3,506 |
| 2023-08-09 | $23.47 | $23.60 | $23.47 | $23.60 | $23.60 | 1,064 |
| 2023-08-08 | $23.44 | $23.78 | $23.44 | $23.78 | $23.78 | 1,096 |
| 2023-08-07 | $23.90 | $23.90 | $23.48 | $23.48 | $23.48 | 1,300 |
| 2023-08-04 | $23.45 | $23.62 | $23.45 | $23.62 | $23.62 | 524 |
| 2023-08-03 | $23.50 | $23.68 | $23.50 | $23.55 | $23.55 | 2,129 |
| 2023-08-02 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 43 |
| 2023-08-01 | $23.41 | $23.50 | $23.41 | $23.50 | $23.50 | 1,148 |
| 2023-07-31 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2023-07-28 | $23.47 | $23.50 | $23.44 | $23.50 | $23.50 | 2,725 |
| 2023-07-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 558 |
| 2023-07-26 | $23.40 | $23.50 | $23.40 | $23.50 | $23.50 | 1,200 |
| 2023-07-25 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 869 |
| 2023-07-24 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 278 |
| 2023-07-21 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 16 |
| 2023-07-20 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 108 |
| 2023-07-19 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 45 |
| 2023-07-18 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2023-07-17 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2023-07-14 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 300 |
| 2023-07-13 | $23.46 | $23.49 | $23.46 | $23.49 | $23.49 | 300 |
| 2023-07-12 | $23.49 | $23.50 | $23.49 | $23.50 | $23.50 | 1,232 |
| 2023-07-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-07-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-07-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 24 |
| 2023-07-06 | $23.45 | $23.50 | $23.45 | $23.50 | $23.50 | 768 |
| 2023-07-05 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 400 |
| 2023-07-03 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 13 |
| 2023-06-30 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 2 |
| 2023-06-29 | $23.30 | $23.35 | $23.30 | $23.35 | $23.35 | 1,150 |
| 2023-06-28 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2023-06-27 | $23.38 | $23.39 | $23.38 | $23.39 | $23.39 | 341 |
| 2023-06-26 | $23.00 | $23.47 | $23.00 | $23.39 | $23.39 | 700 |
| 2023-06-23 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 695 |
| 2023-06-22 | $23.45 | $23.45 | $23.29 | $23.29 | $23.29 | 426 |
| 2023-06-21 | $23.04 | $23.06 | $23.00 | $23.00 | $23.00 | 2,003 |
| 2023-06-20 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 314 |
| 2023-06-16 | $23.18 | $23.70 | $23.16 | $23.54 | $23.54 | 1,403 |
| 2023-06-15 | $23.25 | $23.49 | $23.25 | $23.34 | $23.34 | 1,742 |
| 2023-06-14 | $23.16 | $23.40 | $23.02 | $23.40 | $23.40 | 3,908 |
| 2023-06-13 | $23.45 | $23.69 | $23.45 | $23.67 | $23.37 | 2,094 |
| 2023-06-12 | $23.75 | $23.77 | $23.61 | $23.65 | $23.35 | 1,372 |
| 2023-06-09 | $23.68 | $23.86 | $23.61 | $23.86 | $23.55 | 1,030 |
| 2023-06-08 | $23.80 | $23.98 | $23.55 | $23.98 | $23.67 | 2,122 |
| 2023-06-07 | $23.42 | $23.78 | $23.42 | $23.78 | $23.47 | 2,338 |
| 2023-06-06 | $23.51 | $23.51 | $23.48 | $23.51 | $23.21 | 656 |
| 2023-06-05 | $23.40 | $23.70 | $23.40 | $23.65 | $23.35 | 1,136 |
| 2023-06-02 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 16 |
| 2023-06-01 | $23.50 | $23.94 | $23.50 | $23.94 | $23.94 | 600 |
| 2023-05-31 | $23.59 | $23.98 | $23.36 | $23.88 | $23.88 | 1,001 |
| 2023-05-30 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2023-05-26 | $23.98 | $23.98 | $23.92 | $23.92 | $23.92 | 201 |
| 2023-05-25 | $23.93 | $23.98 | $23.93 | $23.98 | $23.98 | 300 |
| 2023-05-24 | $23.33 | $23.98 | $23.33 | $23.98 | $23.98 | 902 |
| 2023-05-23 | $23.93 | $23.98 | $23.93 | $23.98 | $23.98 | 250 |
| 2023-05-22 | $23.85 | $23.90 | $23.37 | $23.90 | $23.90 | 2,061 |
| 2023-05-19 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 6 |
| 2023-05-18 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2023-05-17 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 166 |
| 2023-05-16 | $23.75 | $24.49 | $23.75 | $23.98 | $23.98 | 201,540 |
| 2023-05-15 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2023-05-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 200 |
| 2023-05-11 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-05-10 | $23.96 | $24.19 | $23.96 | $24.10 | $24.10 | 1,119 |
| 2023-05-09 | $24.11 | $24.11 | $23.90 | $24.11 | $24.11 | 606 |
| 2023-05-08 | $23.90 | $24.14 | $23.80 | $24.14 | $24.14 | 619 |
| 2023-05-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 100 |
| 2023-05-04 | $24.09 | $24.09 | $23.90 | $23.90 | $23.90 | 300 |
| 2023-05-03 | $24.07 | $24.10 | $24.07 | $24.10 | $24.10 | 300 |
| 2023-05-02 | $23.95 | $24.25 | $23.80 | $24.00 | $24.00 | 1,496 |
| 2023-05-01 | $23.65 | $24.39 | $23.58 | $24.08 | $24.08 | 1,200 |
| 2023-04-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 201 |
| 2023-04-27 | $23.22 | $24.07 | $23.22 | $24.07 | $24.07 | 411 |
| 2023-04-26 | $24.01 | $24.01 | $23.83 | $23.83 | $23.83 | 400 |
| 2023-04-25 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 224 |
| 2023-04-24 | $23.66 | $23.99 | $23.60 | $23.99 | $23.99 | 621 |
| 2023-04-21 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-04-20 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2023-04-19 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 200 |
| 2023-04-18 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 10 |
| 2023-04-17 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2023-04-14 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 5 |
| 2023-04-13 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 10 |
| 2023-04-12 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 110 |
| 2023-04-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 110 |
| 2023-04-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 192 |
| 2023-04-06 | $23.23 | $23.80 | $23.23 | $23.80 | $23.80 | 700 |
| 2023-04-05 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 25 |
| 2023-04-04 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2023-04-03 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2023-03-31 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 105 |
| 2023-03-30 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2023-03-29 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 0 |
| 2023-03-28 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2023-03-27 | $23.03 | $23.39 | $23.03 | $23.39 | $23.39 | 400 |
| 2023-03-24 | $23.25 | $23.25 | $22.95 | $22.95 | $22.95 | 1,300 |
| 2023-03-23 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 305 |
| 2023-03-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 683 |
| 2023-03-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 205 |
| 2023-03-20 | $23.50 | $23.50 | $23.21 | $23.21 | $23.21 | 800 |
| 2023-03-17 | $23.50 | $24.21 | $22.31 | $23.90 | $23.90 | 8,133 |
| 2023-03-16 | $24.15 | $24.50 | $24.15 | $24.50 | $24.50 | 1,500 |
| 2023-03-15 | $23.52 | $24.45 | $23.52 | $24.45 | $24.45 | 1,800 |
| 2023-03-14 | $24.25 | $24.29 | $23.25 | $24.00 | $24.00 | 2,102 |
| 2023-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 1,383 |
| 2023-03-10 | $24.40 | $24.40 | $24.40 | $24.40 | $24.09 | 762 |
| 2023-03-09 | $24.37 | $24.47 | $24.36 | $24.36 | $24.05 | 400 |
| 2023-03-08 | $24.38 | $24.38 | $24.38 | $24.38 | $24.07 | 250 |
| 2023-03-07 | $23.99 | $24.39 | $23.61 | $24.39 | $24.08 | 2,826 |
| 2023-03-06 | $24.00 | $24.50 | $23.92 | $24.00 | $23.70 | 730 |
| 2023-03-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 200 |
| 2023-03-02 | $23.86 | $24.44 | $23.86 | $24.00 | $23.70 | 1,001 |
| 2023-03-01 | $24.05 | $24.05 | $24.05 | $24.05 | $23.75 | 306 |
| 2023-02-28 | $24.03 | $24.03 | $24.03 | $24.03 | $23.73 | 47 |
| 2023-02-27 | $23.81 | $24.45 | $23.81 | $24.03 | $23.73 | 3,201 |
| 2023-02-24 | $24.28 | $24.28 | $24.28 | $24.28 | $23.98 | 200 |
| 2023-02-23 | $24.45 | $24.47 | $23.65 | $24.47 | $24.16 | 1,642 |
| 2023-02-22 | $24.05 | $24.21 | $24.05 | $24.06 | $23.76 | 500 |
| 2023-02-21 | $23.88 | $24.31 | $23.69 | $24.31 | $24.00 | 685 |
| 2023-02-17 | $23.88 | $23.88 | $23.88 | $23.88 | $23.58 | 194 |
| 2023-02-16 | $23.74 | $23.74 | $23.73 | $23.74 | $23.44 | 1,153 |
| 2023-02-15 | $23.95 | $23.95 | $23.50 | $23.78 | $23.48 | 1,855 |
| 2023-02-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.70 | 708 |
| 2023-02-13 | $24.18 | $24.18 | $23.56 | $23.91 | $23.61 | 1,420 |
| 2023-02-10 | $24.36 | $24.42 | $24.32 | $24.32 | $24.01 | 600 |
| 2023-02-09 | $24.23 | $24.40 | $24.20 | $24.20 | $23.90 | 1,523 |
| 2023-02-08 | $23.94 | $24.99 | $23.94 | $24.39 | $24.08 | 985 |
| 2023-02-07 | $24.37 | $24.40 | $24.28 | $24.28 | $23.98 | 426 |
| 2023-02-06 | $24.33 | $24.33 | $24.33 | $24.33 | $24.02 | 0 |
| 2023-02-03 | $24.12 | $24.33 | $23.70 | $24.33 | $24.33 | 1,977 |
| 2023-02-02 | $24.40 | $24.40 | $24.16 | $24.16 | $24.16 | 3,600 |
| 2023-02-01 | $23.77 | $24.13 | $23.77 | $24.13 | $24.13 | 690 |
| 2023-01-31 | $23.85 | $23.85 | $23.65 | $23.80 | $23.80 | 413 |
| 2023-01-30 | $23.60 | $24.16 | $23.60 | $23.73 | $23.73 | 1,119 |
| 2023-01-27 | $23.30 | $23.80 | $23.29 | $23.80 | $23.80 | 1,839 |
| 2023-01-26 | $23.25 | $23.30 | $23.16 | $23.30 | $23.30 | 2,028 |
| 2023-01-25 | $23.30 | $23.32 | $23.00 | $23.32 | $23.32 | 2,721 |
| 2023-01-24 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 309 |
| 2023-01-23 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 1 |
| 2023-01-20 | $23.34 | $23.34 | $23.28 | $23.34 | $23.34 | 995 |
| 2023-01-19 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 1,081 |
| 2023-01-18 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 25 |
| 2023-01-17 | $23.42 | $23.53 | $23.23 | $23.35 | $23.35 | 1,601 |
| 2023-01-13 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 141 |
| 2023-01-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 48 |
| 2023-01-11 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 300 |
| 2023-01-10 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 25 |
| 2023-01-09 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 100 |
| 2023-01-06 | $23.35 | $23.50 | $23.35 | $23.50 | $23.50 | 438 |
| 2023-01-05 | $23.18 | $23.30 | $23.15 | $23.26 | $23.26 | 730 |
| 2023-01-04 | $23.13 | $23.40 | $23.03 | $23.03 | $23.03 | 2,245 |
| 2023-01-03 | $23.63 | $23.71 | $23.50 | $23.50 | $23.50 | 662 |
| 2022-12-30 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 380 |
| 2022-12-29 | $23.49 | $23.49 | $23.02 | $23.45 | $23.45 | 1,648 |
| 2022-12-28 | $23.22 | $23.87 | $23.22 | $23.87 | $23.87 | 656 |
| 2022-12-27 | $23.10 | $23.50 | $23.10 | $23.50 | $23.50 | 936 |
| 2022-12-23 | $23.30 | $23.44 | $23.30 | $23.35 | $23.35 | 700 |
| 2022-12-22 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 230 |
| 2022-12-21 | $23.49 | $23.49 | $23.13 | $23.45 | $23.45 | 1,350 |
| 2022-12-20 | $23.14 | $23.38 | $23.03 | $23.38 | $23.38 | 1,934 |
| 2022-12-19 | $23.23 | $23.23 | $22.80 | $23.20 | $23.20 | 2,153 |
| 2022-12-16 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 300 |
| 2022-12-15 | $23.20 | $23.25 | $23.20 | $23.25 | $23.25 | 300 |
| 2022-12-14 | $22.86 | $23.25 | $22.80 | $23.10 | $23.10 | 4,061 |
| 2022-12-13 | $23.50 | $23.50 | $23.10 | $23.34 | $23.04 | 2,446 |
| 2022-12-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.14 | 0 |
| 2022-12-09 | $23.50 | $23.50 | $23.26 | $23.45 | $23.45 | 1,500 |
| 2022-12-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 0 |
| 2022-12-07 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 500 |
| 2022-12-06 | $23.43 | $23.43 | $23.41 | $23.41 | $23.41 | 1,000 |
| 2022-12-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,520 |
| 2022-12-02 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2022-12-01 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2022-11-30 | $23.22 | $23.46 | $23.00 | $23.46 | $23.46 | 1,590 |
| 2022-11-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 22 |
| 2022-11-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 336 |
| 2022-11-25 | $23.40 | $23.40 | $23.31 | $23.31 | $23.31 | 300 |
| 2022-11-23 | $23.36 | $23.36 | $23.31 | $23.31 | $23.31 | 398 |
| 2022-11-22 | $23.31 | $23.31 | $23.13 | $23.13 | $23.13 | 1,208 |
| 2022-11-21 | $23.35 | $23.35 | $22.77 | $23.34 | $23.34 | 6,430 |
| 2022-11-18 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 0 |
| 2022-11-17 | $23.63 | $23.64 | $23.63 | $23.64 | $23.64 | 300 |
| 2022-11-16 | $23.43 | $23.50 | $23.43 | $23.50 | $23.50 | 1,437 |
| 2022-11-15 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-11-14 | $23.50 | $23.60 | $23.25 | $23.50 | $23.50 | 3,800 |
| 2022-11-11 | $23.51 | $23.51 | $23.12 | $23.40 | $23.40 | 800 |
| 2022-11-10 | $23.19 | $23.20 | $23.19 | $23.20 | $23.20 | 1,300 |
| 2022-11-09 | $23.07 | $23.18 | $23.07 | $23.18 | $23.18 | 564 |
| 2022-11-08 | $23.22 | $23.25 | $22.82 | $23.24 | $23.24 | 1,790 |
| 2022-11-07 | $23.60 | $23.60 | $23.20 | $23.20 | $23.20 | 1,611 |
| 2022-11-04 | $23.00 | $23.05 | $23.00 | $23.03 | $23.03 | 2,746 |
| 2022-11-03 | $23.48 | $23.48 | $22.25 | $23.30 | $23.30 | 5,297 |
| 2022-11-02 | $23.11 | $23.35 | $23.10 | $23.34 | $23.34 | 1,805 |
| 2022-11-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-10-31 | $23.25 | $23.48 | $23.10 | $23.40 | $23.40 | 5,205 |
| 2022-10-28 | $23.20 | $23.74 | $23.15 | $23.40 | $23.40 | 4,134 |
| 2022-10-27 | $23.77 | $23.80 | $23.77 | $23.80 | $23.80 | 400 |
| 2022-10-26 | $23.50 | $23.50 | $23.00 | $23.49 | $23.49 | 3,253 |
| 2022-10-25 | $23.22 | $23.47 | $23.01 | $23.47 | $23.47 | 2,200 |
| 2022-10-24 | $23.01 | $23.32 | $23.00 | $23.32 | $23.32 | 2,904 |
| 2022-10-21 | $23.27 | $23.54 | $22.76 | $23.54 | $23.54 | 7,208 |
| 2022-10-20 | $23.95 | $24.02 | $22.71 | $23.47 | $23.47 | 6,301 |
| 2022-10-19 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 104 |
| 2022-10-18 | $23.80 | $23.90 | $23.80 | $23.90 | $23.90 | 250 |
| 2022-10-17 | $24.09 | $24.09 | $24.06 | $24.06 | $24.06 | 1,266 |
| 2022-10-14 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 302 |
| 2022-10-13 | $24.47 | $24.49 | $24.47 | $24.49 | $24.49 | 300 |
| 2022-10-12 | $24.06 | $24.49 | $24.05 | $24.49 | $24.49 | 500 |
| 2022-10-11 | $24.54 | $24.54 | $24.05 | $24.30 | $24.30 | 528 |
| 2022-10-10 | $24.37 | $24.38 | $24.05 | $24.05 | $24.05 | 400 |
| 2022-10-07 | $24.35 | $24.35 | $24.31 | $24.31 | $24.31 | 340 |
| 2022-10-06 | $24.32 | $24.37 | $24.32 | $24.37 | $24.37 | 300 |
| 2022-10-05 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2022-10-04 | $24.05 | $24.33 | $24.00 | $24.02 | $24.02 | 1,200 |
| 2022-10-03 | $23.71 | $24.33 | $23.71 | $24.33 | $24.33 | 472 |
| 2022-09-30 | $23.81 | $24.37 | $23.64 | $24.37 | $24.37 | 900 |
| 2022-09-29 | $24.34 | $24.41 | $24.34 | $24.41 | $24.41 | 300 |
| 2022-09-28 | $24.05 | $24.05 | $23.75 | $23.75 | $23.75 | 1,901 |
| 2022-09-27 | $24.15 | $24.25 | $24.05 | $24.05 | $24.05 | 500 |
| 2022-09-26 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 74 |
| 2022-09-23 | $24.64 | $24.64 | $24.27 | $24.60 | $24.60 | 1,718 |
| 2022-09-22 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2022-09-21 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2022-09-20 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 200 |
| 2022-09-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 300 |
| 2022-09-16 | $24.25 | $24.70 | $24.25 | $24.70 | $24.70 | 700 |
| 2022-09-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-09-14 | $24.68 | $24.70 | $24.68 | $24.70 | $24.70 | 300 |
| 2022-09-13 | $24.70 | $24.70 | $24.70 | $24.70 | $24.40 | 0 |
| 2022-09-12 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-09-09 | $24.60 | $24.70 | $24.18 | $24.70 | $24.70 | 1,440 |
| 2022-09-08 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-09-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 0 |
| 2022-09-06 | $24.51 | $24.81 | $24.50 | $24.50 | $24.50 | 1,641 |
| 2022-09-02 | $24.86 | $24.89 | $24.86 | $24.89 | $24.89 | 311 |
| 2022-09-01 | $24.11 | $24.94 | $24.00 | $24.89 | $24.89 | 6,034 |
| 2022-08-31 | $24.90 | $24.90 | $24.64 | $24.65 | $24.65 | 1,700 |
| 2022-08-30 | $25.10 | $25.10 | $24.50 | $24.55 | $24.55 | 1,800 |
| 2022-08-29 | $24.36 | $24.75 | $24.20 | $24.75 | $24.75 | 2,873 |
| 2022-08-26 | $25.30 | $25.30 | $24.59 | $24.59 | $24.59 | 1,300 |
| 2022-08-25 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-08-24 | $24.90 | $24.91 | $24.90 | $24.91 | $24.91 | 350 |
| 2022-08-23 | $24.29 | $24.39 | $24.11 | $24.39 | $24.39 | 1,552 |
| 2022-08-22 | $24.86 | $24.89 | $24.86 | $24.89 | $24.89 | 300 |
| 2022-08-19 | $24.86 | $24.91 | $24.86 | $24.91 | $24.91 | 200 |
| 2022-08-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2022-08-17 | $24.05 | $24.85 | $24.05 | $24.85 | $24.85 | 600 |
| 2022-08-16 | $24.55 | $24.91 | $24.50 | $24.90 | $24.90 | 2,611 |
| 2022-08-15 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2022-08-12 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 361 |
| 2022-08-11 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-08-10 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-08-09 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 0 |
| 2022-08-08 | $24.47 | $24.91 | $24.45 | $24.91 | $24.91 | 1,378 |
| 2022-08-05 | $24.55 | $24.55 | $24.29 | $24.29 | $24.29 | 243 |
| 2022-08-04 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-08-03 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-08-02 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-08-01 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-07-29 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-07-28 | $24.26 | $24.49 | $24.26 | $24.49 | $24.49 | 450 |
| 2022-07-27 | $23.70 | $24.91 | $23.70 | $24.91 | $24.91 | 6,371 |
| 2022-07-26 | $23.85 | $23.85 | $23.56 | $23.56 | $23.56 | 5,048 |
| 2022-07-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 200 |
| 2022-07-22 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-07-21 | $23.84 | $23.85 | $23.84 | $23.84 | $23.84 | 965 |
| 2022-07-20 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 1,000 |
| 2022-07-19 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 1,000 |
| 2022-07-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-07-15 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-07-14 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-07-13 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 500 |
| 2022-07-12 | $24.05 | $24.05 | $24.03 | $24.05 | $24.05 | 650 |
| 2022-07-11 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 300 |
| 2022-07-08 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 500 |
| 2022-07-07 | $24.00 | $24.00 | $23.98 | $24.00 | $24.00 | 1,200 |
| 2022-07-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 254 |
| 2022-07-05 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 5 |
| 2022-07-01 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 2 |
| 2022-06-30 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 200 |
| 2022-06-29 | $23.72 | $23.72 | $23.70 | $23.70 | $23.70 | 1,009 |
| 2022-06-28 | $24.00 | $24.00 | $23.71 | $23.71 | $23.71 | 263 |
| 2022-06-27 | $24.10 | $24.10 | $24.07 | $24.10 | $24.10 | 1,006 |
| 2022-06-24 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-06-23 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 20 |
| 2022-06-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 99 |
| 2022-06-21 | $23.82 | $23.91 | $23.80 | $23.80 | $23.80 | 1,700 |
| 2022-06-17 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-06-16 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2022-06-15 | $24.10 | $24.10 | $24.00 | $24.10 | $24.10 | 1,958 |
| 2022-06-14 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 25 |
| 2022-06-13 | $24.48 | $24.48 | $24.25 | $24.25 | $23.95 | 2,520 |
| 2022-06-10 | $24.40 | $24.48 | $24.40 | $24.48 | $24.17 | 900 |
| 2022-06-09 | $24.38 | $24.55 | $24.38 | $24.50 | $24.19 | 9,597 |
| 2022-06-08 | $24.74 | $24.85 | $24.40 | $24.40 | $24.09 | 8,033 |
| 2022-06-07 | $24.76 | $24.76 | $24.76 | $24.76 | $24.45 | 498 |
| 2022-06-06 | $24.75 | $24.75 | $24.75 | $24.75 | $24.44 | 301 |
| 2022-06-03 | $24.84 | $24.85 | $24.84 | $24.84 | $24.53 | 900 |
| 2022-06-02 | $24.85 | $24.85 | $24.74 | $24.74 | $24.43 | 1,001 |
| 2022-06-01 | $24.61 | $24.61 | $24.61 | $24.61 | $24.30 | 213 |
| 2022-05-31 | $24.62 | $24.62 | $24.50 | $24.61 | $24.30 | 1,195 |
| 2022-05-27 | $24.73 | $24.85 | $24.60 | $24.61 | $24.30 | 2,890 |
| 2022-05-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.13 | 0 |
| 2022-05-25 | $24.44 | $24.44 | $24.44 | $24.44 | $24.13 | 140 |
| 2022-05-24 | $24.59 | $24.59 | $24.59 | $24.59 | $24.28 | 0 |
| 2022-05-23 | $24.36 | $24.65 | $24.36 | $24.59 | $24.28 | 1,487 |
| 2022-05-20 | $24.36 | $24.60 | $24.33 | $24.33 | $24.02 | 2,016 |
| 2022-05-19 | $24.46 | $24.70 | $24.35 | $24.47 | $24.16 | 4,434 |
| 2022-05-18 | $24.60 | $24.60 | $24.60 | $24.60 | $24.29 | 340 |
| 2022-05-17 | $24.58 | $24.58 | $24.58 | $24.58 | $24.27 | 0 |
| 2022-05-16 | $24.54 | $24.58 | $24.54 | $24.58 | $24.27 | 460 |
| 2022-05-13 | $24.84 | $24.84 | $24.46 | $24.62 | $24.31 | 1,449 |
| 2022-05-12 | $24.59 | $24.61 | $24.59 | $24.61 | $24.30 | 700 |
| 2022-05-11 | $24.60 | $24.79 | $24.60 | $24.61 | $24.30 | 3,751 |
| 2022-05-10 | $24.50 | $24.61 | $24.47 | $24.47 | $24.16 | 1,314 |
| 2022-05-09 | $24.56 | $24.66 | $24.50 | $24.50 | $24.19 | 6,940 |
| 2022-05-06 | $24.55 | $24.86 | $24.55 | $24.59 | $24.28 | 7,690 |
| 2022-05-05 | $24.68 | $24.79 | $24.55 | $24.65 | $24.34 | 6,861 |
| 2022-05-04 | $24.66 | $24.73 | $24.65 | $24.73 | $24.42 | 1,251 |
| 2022-05-03 | $24.81 | $24.81 | $24.81 | $24.81 | $24.50 | 200 |
| 2022-05-02 | $24.69 | $24.70 | $24.68 | $24.70 | $24.39 | 1,700 |
| 2022-04-29 | $24.84 | $24.89 | $24.60 | $24.87 | $24.56 | 5,265 |
| 2022-04-28 | $24.89 | $24.89 | $24.75 | $24.85 | $24.54 | 2,407 |
| 2022-04-27 | $24.89 | $24.90 | $24.65 | $24.89 | $24.58 | 1,600 |
| 2022-04-26 | $24.90 | $24.90 | $24.90 | $24.90 | $24.59 | 400 |
| 2022-04-25 | $24.77 | $24.77 | $24.47 | $24.47 | $24.16 | 12,804 |
| 2022-04-22 | $24.70 | $25.01 | $24.55 | $24.98 | $24.67 | 25,947 |
| 2022-04-21 | $24.79 | $24.90 | $24.70 | $24.77 | $24.46 | 3,872 |
| 2022-04-20 | $24.84 | $24.92 | $24.65 | $24.79 | $24.48 | 3,523 |
| 2022-04-19 | $24.75 | $24.90 | $24.65 | $24.76 | $24.45 | 8,373 |
| 2022-04-18 | $24.75 | $24.85 | $24.75 | $24.75 | $24.44 | 938 |
| 2022-04-14 | $24.95 | $24.95 | $24.85 | $24.85 | $24.54 | 900 |
| 2022-04-13 | $24.95 | $24.95 | $24.95 | $24.95 | $24.64 | 0 |
| 2022-04-12 | $24.95 | $24.95 | $24.95 | $24.95 | $24.64 | 300 |
| 2022-04-11 | $24.95 | $24.95 | $24.95 | $24.95 | $24.64 | 700 |
| 2022-04-08 | $24.95 | $24.95 | $24.95 | $24.95 | $24.64 | 0 |
| 2022-04-07 | $24.95 | $24.95 | $24.95 | $24.95 | $24.64 | 1,400 |
| 2022-04-06 | $24.94 | $24.95 | $24.89 | $24.92 | $24.61 | 2,251 |
| 2022-04-05 | $25.01 | $25.01 | $24.94 | $24.94 | $24.63 | 500 |
| 2022-04-04 | $25.01 | $25.04 | $25.01 | $25.04 | $24.73 | 605 |
| 2022-04-01 | $24.97 | $24.97 | $24.97 | $24.97 | $24.66 | 0 |
| 2022-03-31 | $25.01 | $25.01 | $24.97 | $24.97 | $24.66 | 664 |
| 2022-03-30 | $25.00 | $25.01 | $25.00 | $25.00 | $24.69 | 510 |
| 2022-03-29 | $24.96 | $25.01 | $24.75 | $25.01 | $24.70 | 3,820 |
| 2022-03-28 | $24.99 | $25.01 | $24.99 | $25.01 | $24.70 | 1,300 |
| 2022-03-25 | $25.00 | $25.01 | $24.99 | $25.01 | $24.70 | 510 |
| 2022-03-24 | $25.00 | $25.01 | $25.00 | $25.00 | $24.69 | 903 |
| 2022-03-23 | $24.90 | $25.03 | $24.77 | $25.03 | $24.72 | 8,177 |
| 2022-03-22 | $25.07 | $25.10 | $25.02 | $25.03 | $24.72 | 2,103 |
| 2022-03-21 | $25.08 | $25.08 | $25.07 | $25.08 | $24.76 | 410 |
| 2022-03-18 | $25.07 | $25.17 | $25.00 | $25.10 | $24.79 | 275,000 |
| 2022-03-17 | $25.18 | $25.24 | $25.14 | $25.14 | $24.82 | 7,872 |
| 2022-03-16 | $25.20 | $25.20 | $25.20 | $25.20 | $24.88 | 1,333 |
| 2022-03-15 | $25.40 | $25.40 | $25.06 | $25.20 | $24.88 | 11,984 |
| 2022-03-14 | $25.54 | $25.54 | $25.54 | $25.54 | $25.22 | 718 |
| 2022-03-11 | $25.55 | $25.55 | $25.38 | $25.50 | $24.88 | 4,566 |
| 2022-03-10 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 207 |
| 2022-03-09 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 1,300 |
| 2022-03-08 | $25.70 | $25.70 | $25.70 | $25.70 | $25.08 | 1,003 |
| 2022-03-07 | $25.50 | $25.52 | $25.35 | $25.52 | $24.90 | 3,800 |
| 2022-03-04 | $25.65 | $25.65 | $25.65 | $25.65 | $25.03 | 0 |
| 2022-03-03 | $25.65 | $25.65 | $25.39 | $25.65 | $25.03 | 2,821 |
| 2022-03-02 | $25.36 | $25.70 | $25.36 | $25.65 | $25.03 | 3,298 |
| 2022-03-01 | $25.63 | $25.70 | $25.63 | $25.70 | $25.08 | 7,700 |
| 2022-02-28 | $25.50 | $25.50 | $25.50 | $25.50 | $24.88 | 1,000 |
| 2022-02-25 | $25.57 | $25.57 | $25.57 | $25.57 | $24.95 | 0 |
| 2022-02-24 | $25.57 | $25.57 | $25.57 | $25.57 | $24.95 | 0 |
| 2022-02-23 | $25.64 | $25.64 | $25.51 | $25.57 | $24.95 | 802 |
| 2022-02-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.07 | 0 |
| 2022-02-18 | $25.61 | $25.70 | $25.59 | $25.69 | $25.07 | 1,681 |
| 2022-02-17 | $25.60 | $25.70 | $25.45 | $25.70 | $25.08 | 4,824 |
| 2022-02-16 | $25.57 | $25.80 | $25.57 | $25.80 | $25.18 | 23,992 |
| 2022-02-15 | $25.44 | $25.68 | $25.44 | $25.63 | $25.01 | 5,720 |
| 2022-02-14 | $25.40 | $25.63 | $25.33 | $25.47 | $24.85 | 4,803 |
| 2022-02-11 | $25.43 | $25.70 | $25.34 | $25.48 | $24.86 | 3,936 |
| 2022-02-10 | $25.20 | $25.46 | $24.44 | $25.34 | $24.73 | 323,599 |
| 2022-02-09 | $25.45 | $25.68 | $25.10 | $25.33 | $24.72 | 18,540 |
| 2022-02-08 | $25.60 | $25.65 | $25.40 | $25.59 | $24.97 | 16,757 |
| 2022-02-07 | $25.79 | $25.80 | $25.79 | $25.79 | $25.17 | 800 |
| 2022-02-04 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 0 |
| 2022-02-03 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 0 |
| 2022-02-02 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 26 |
| 2022-02-01 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 0 |
| 2022-01-31 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 1 |
| 2022-01-28 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 0 |
| 2022-01-27 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 77 |
| 2022-01-26 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 24 |
| 2022-01-25 | $25.93 | $25.94 | $25.93 | $25.94 | $25.31 | 211 |
| 2022-01-24 | $25.70 | $25.94 | $25.70 | $25.94 | $25.31 | 6,710 |
| 2022-01-21 | $25.94 | $25.95 | $25.94 | $25.95 | $25.32 | 2,310 |
| 2022-01-20 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 0 |
| 2022-01-19 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 0 |
| 2022-01-18 | $25.72 | $25.94 | $25.70 | $25.94 | $25.31 | 4,850 |
| 2022-01-14 | $25.82 | $25.93 | $25.81 | $25.85 | $25.22 | 2,544 |
| 2022-01-13 | $25.84 | $25.85 | $25.84 | $25.85 | $25.22 | 200 |
| 2022-01-12 | $25.84 | $25.95 | $25.84 | $25.95 | $25.32 | 800 |
| 2022-01-11 | $25.70 | $25.71 | $25.70 | $25.70 | $25.08 | 2,008 |
| 2022-01-10 | $25.95 | $25.95 | $25.95 | $25.95 | $25.32 | 6,100 |
| 2022-01-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.32 | 0 |
| 2022-01-06 | $25.95 | $25.95 | $25.95 | $25.95 | $25.32 | 0 |
| 2022-01-05 | $25.95 | $25.95 | $25.95 | $25.95 | $25.32 | 0 |
| 2022-01-04 | $25.95 | $25.95 | $25.95 | $25.95 | $25.32 | 200 |
| 2022-01-03 | $25.94 | $25.95 | $25.91 | $25.95 | $25.32 | 986 |
| 2021-12-31 | $25.52 | $25.95 | $25.51 | $25.95 | $25.32 | 2,954 |
| 2021-12-30 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 0 |
| 2021-12-29 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 0 |
| 2021-12-28 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 0 |
| 2021-12-27 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 0 |
| 2021-12-23 | $25.94 | $25.94 | $25.94 | $25.94 | $25.31 | 150 |
| 2021-12-22 | $25.95 | $25.95 | $25.95 | $25.95 | $25.32 | 0 |
| 2021-12-21 | $25.95 | $25.95 | $25.95 | $25.95 | $25.32 | 0 |
| 2021-12-20 | $25.94 | $25.95 | $25.94 | $25.95 | $25.32 | 200 |
| 2021-12-17 | $25.95 | $25.95 | $25.95 | $25.95 | $25.32 | 0 |
| 2021-12-16 | $25.95 | $25.95 | $25.95 | $25.95 | $25.32 | 0 |
| 2021-12-15 | $25.95 | $25.95 | $25.95 | $25.95 | $25.32 | 0 |
| 2021-12-14 | $26.00 | $26.00 | $25.95 | $25.95 | $25.32 | 4,425 |
| 2021-12-13 | $26.15 | $26.15 | $26.15 | $26.15 | $25.22 | 300 |
| 2021-12-10 | $26.00 | $26.10 | $26.00 | $26.10 | $25.17 | 484 |
| 2021-12-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 39 |
| 2021-12-08 | $25.85 | $26.00 | $25.84 | $26.00 | $25.08 | 3,218 |
| 2021-12-07 | $25.84 | $25.84 | $25.84 | $25.84 | $24.92 | 5 |
| 2021-12-06 | $25.84 | $25.84 | $25.84 | $25.84 | $24.92 | 0 |
| 2021-12-03 | $25.70 | $25.84 | $25.70 | $25.84 | $24.92 | 900 |
| 2021-12-02 | $26.00 | $26.00 | $25.82 | $25.82 | $24.90 | 4,495 |
| 2021-12-01 | $26.00 | $26.00 | $26.00 | $26.00 | $25.07 | 400 |
| 2021-11-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 0 |
| 2021-11-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 0 |
| 2021-11-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 0 |
| 2021-11-24 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 0 |
| 2021-11-23 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 0 |
| 2021-11-22 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 0 |
| 2021-11-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.08 | 72 |
| 2021-11-18 | $26.05 | $26.05 | $26.00 | $26.00 | $25.08 | 1,300 |
| 2021-11-17 | $25.86 | $25.86 | $25.86 | $25.86 | $24.94 | 0 |
| 2021-11-16 | $25.86 | $25.86 | $25.86 | $25.86 | $24.94 | 10 |
| 2021-11-15 | $25.86 | $25.86 | $25.86 | $25.86 | $24.94 | 0 |
| 2021-11-12 | $25.86 | $25.86 | $25.86 | $25.86 | $24.94 | 0 |
| 2021-11-11 | $25.87 | $25.87 | $25.86 | $25.86 | $24.94 | 500 |
| 2021-11-10 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 0 |
| 2021-11-09 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 5 |
| 2021-11-08 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 0 |
| 2021-11-05 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 0 |
| 2021-11-04 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 0 |
| 2021-11-03 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 0 |
| 2021-11-02 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 52 |
| 2021-11-01 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 0 |
| 2021-10-29 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 0 |
| 2021-10-28 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 0 |
| 2021-10-27 | $26.09 | $26.09 | $26.09 | $26.09 | $25.16 | 253 |
| 2021-10-26 | $26.10 | $26.10 | $26.10 | $26.10 | $25.17 | 0 |
| 2021-10-25 | $26.10 | $26.10 | $26.10 | $26.10 | $25.17 | 572 |
| 2021-10-22 | $26.06 | $26.06 | $26.06 | $26.06 | $25.13 | 0 |
| 2021-10-21 | $26.05 | $26.10 | $25.84 | $26.06 | $25.13 | 8,292 |
| 2021-10-20 | $26.04 | $26.05 | $26.04 | $26.04 | $25.11 | 1,473 |
| 2021-10-19 | $25.94 | $26.05 | $25.85 | $26.05 | $25.12 | 4,635 |
| 2021-10-18 | $25.99 | $26.04 | $25.99 | $25.99 | $25.07 | 301 |
| 2021-10-15 | $25.77 | $25.77 | $25.77 | $25.77 | $24.85 | 2,400 |
| 2021-10-14 | $25.85 | $26.00 | $25.85 | $25.99 | $25.07 | 9,200 |
| 2021-10-13 | $25.90 | $25.90 | $25.90 | $25.90 | $24.98 | 810 |
| 2021-10-12 | $26.33 | $26.33 | $26.33 | $26.33 | $25.40 | 400 |
| 2021-10-11 | $25.90 | $25.90 | $25.90 | $25.90 | $24.98 | 1 |
| 2021-10-08 | $25.90 | $25.90 | $25.90 | $25.90 | $24.98 | 0 |
| 2021-10-07 | $25.90 | $25.90 | $25.90 | $25.90 | $24.98 | 0 |
| 2021-10-06 | $25.90 | $25.90 | $25.88 | $25.90 | $24.98 | 4,000 |
| 2021-10-05 | $25.88 | $25.88 | $25.88 | $25.88 | $24.96 | 0 |
| 2021-10-04 | $25.88 | $25.88 | $25.88 | $25.88 | $24.96 | 0 |
| 2021-10-01 | $25.88 | $25.88 | $25.88 | $25.88 | $24.96 | 0 |
| 2021-09-30 | $25.88 | $25.88 | $25.88 | $25.88 | $24.96 | 0 |
| 2021-09-29 | $25.88 | $25.88 | $25.88 | $25.88 | $24.96 | 0 |
| 2021-09-28 | $25.88 | $25.88 | $25.88 | $25.88 | $24.96 | 0 |
| 2021-09-27 | $25.59 | $25.88 | $25.59 | $25.88 | $24.96 | 400 |
| 2021-09-24 | $25.55 | $25.86 | $25.40 | $25.86 | $24.94 | 1,220 |
| 2021-09-23 | $25.55 | $25.55 | $25.55 | $25.55 | $24.64 | 200 |
| 2021-09-22 | $25.67 | $25.67 | $25.55 | $25.55 | $24.64 | 2,050 |
| 2021-09-21 | $25.58 | $25.58 | $25.58 | $25.58 | $24.67 | 0 |
| 2021-09-20 | $25.58 | $25.58 | $25.58 | $25.58 | $24.67 | 100 |
| 2021-09-17 | $25.90 | $25.90 | $25.90 | $25.90 | $24.98 | 152 |
| 2021-09-16 | $25.64 | $25.64 | $25.64 | $25.64 | $24.73 | 0 |
| 2021-09-15 | $25.64 | $25.64 | $25.64 | $25.64 | $24.73 | 0 |
| 2021-09-14 | $25.95 | $25.95 | $25.95 | $25.95 | $25.03 | 4 |
| 2021-09-13 | $25.99 | $25.99 | $25.95 | $25.95 | $24.74 | 965 |
| 2021-09-10 | $25.97 | $25.97 | $25.97 | $25.97 | $24.76 | 0 |
| 2021-09-09 | $25.97 | $25.97 | $25.97 | $25.97 | $24.76 | 4 |
| 2021-09-08 | $25.97 | $25.97 | $25.97 | $25.97 | $24.76 | 0 |
| 2021-09-07 | $25.97 | $25.97 | $25.97 | $25.97 | $24.76 | 300 |
| 2021-09-03 | $25.90 | $25.90 | $25.90 | $25.90 | $24.69 | 0 |
| 2021-09-02 | $25.90 | $25.90 | $25.90 | $25.90 | $24.69 | 0 |
| 2021-09-01 | $25.90 | $25.90 | $25.90 | $25.90 | $24.69 | 0 |
| 2021-08-31 | $25.89 | $25.90 | $25.81 | $25.90 | $24.69 | 2,175 |
| 2021-08-30 | $25.90 | $25.90 | $25.90 | $25.90 | $24.69 | 0 |
| 2021-08-27 | $25.90 | $25.90 | $25.90 | $25.90 | $24.69 | 0 |
| 2021-08-26 | $25.90 | $25.90 | $25.90 | $25.90 | $24.69 | 0 |
| 2021-08-25 | $25.90 | $25.90 | $25.90 | $25.90 | $24.69 | 0 |
| 2021-08-24 | $25.80 | $25.90 | $25.70 | $25.90 | $24.69 | 801 |
| 2021-08-23 | $25.84 | $25.84 | $25.84 | $25.84 | $24.63 | 0 |
| 2021-08-20 | $25.84 | $25.84 | $25.84 | $25.84 | $24.63 | 0 |
| 2021-08-19 | $25.84 | $25.84 | $25.84 | $25.84 | $24.63 | 0 |
| 2021-08-18 | $25.76 | $25.84 | $25.76 | $25.84 | $24.63 | 511 |
| 2021-08-17 | $25.70 | $25.75 | $25.60 | $25.60 | $24.40 | 17,833 |
| 2021-08-16 | $25.81 | $25.81 | $25.70 | $25.78 | $24.57 | 5,975 |
| 2021-08-13 | $25.81 | $25.81 | $25.78 | $25.78 | $24.57 | 1,854 |
| 2021-08-12 | $25.82 | $25.82 | $25.82 | $25.82 | $24.61 | 0 |
| 2021-08-11 | $25.82 | $25.82 | $25.82 | $25.82 | $24.61 | 0 |
| 2021-08-10 | $25.83 | $25.83 | $25.82 | $25.82 | $24.61 | 500 |
| 2021-08-09 | $25.83 | $25.83 | $25.83 | $25.83 | $24.62 | 1,072 |
| 2021-08-06 | $25.81 | $25.81 | $25.81 | $25.81 | $24.60 | 332 |
| 2021-08-05 | $25.81 | $25.81 | $25.81 | $25.81 | $24.60 | 0 |
| 2021-08-04 | $25.70 | $25.81 | $25.70 | $25.81 | $24.60 | 1,348 |
| 2021-08-03 | $25.83 | $25.83 | $25.83 | $25.83 | $24.62 | 0 |
| 2021-08-02 | $25.83 | $25.83 | $25.83 | $25.83 | $24.62 | 845 |
| 2021-07-30 | $25.83 | $25.83 | $25.80 | $25.81 | $24.60 | 2,300 |
| 2021-07-29 | $25.79 | $25.82 | $25.79 | $25.82 | $24.61 | 1,208 |
| 2021-07-28 | $25.77 | $25.77 | $25.77 | $25.77 | $24.56 | 0 |
| 2021-07-27 | $25.77 | $25.77 | $25.77 | $25.77 | $24.56 | 0 |
| 2021-07-26 | $25.70 | $25.77 | $25.70 | $25.77 | $24.56 | 1,000 |
| 2021-07-23 | $25.83 | $25.83 | $25.83 | $25.83 | $24.62 | 0 |
| 2021-07-22 | $25.83 | $25.83 | $25.83 | $25.83 | $24.62 | 92 |
| 2021-07-21 | $25.83 | $25.83 | $25.83 | $25.83 | $24.62 | 0 |
| 2021-07-20 | $25.83 | $25.83 | $25.83 | $25.83 | $24.62 | 0 |
| 2021-07-19 | $25.83 | $25.83 | $25.83 | $25.83 | $24.62 | 0 |
| 2021-07-16 | $25.71 | $25.83 | $25.70 | $25.83 | $24.62 | 4,800 |
| 2021-07-15 | $25.83 | $25.84 | $25.83 | $25.84 | $24.63 | 400 |
| 2021-07-14 | $25.85 | $25.85 | $25.85 | $25.85 | $24.64 | 0 |
| 2021-07-13 | $25.85 | $25.85 | $25.85 | $25.85 | $24.64 | 4,135 |
| 2021-07-12 | $25.82 | $25.82 | $25.82 | $25.82 | $24.61 | 0 |
| 2021-07-09 | $25.82 | $25.82 | $25.82 | $25.82 | $24.61 | 600 |
| 2021-07-08 | $25.80 | $25.85 | $25.80 | $25.80 | $24.59 | 13,148 |
| 2021-07-07 | $25.78 | $25.78 | $25.78 | $25.78 | $24.58 | 0 |
| 2021-07-06 | $25.80 | $25.80 | $25.70 | $25.78 | $24.58 | 2,672 |
| 2021-07-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2021-07-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2021-06-30 | $26.00 | $26.00 | $26.00 | $26.00 | $24.79 | 0 |
| 2021-06-29 | $25.68 | $26.00 | $25.68 | $26.00 | $24.79 | 1,400 |
| 2021-06-28 | $25.61 | $25.61 | $25.61 | $25.61 | $24.41 | 200 |
| 2021-06-25 | $25.55 | $25.55 | $25.55 | $25.55 | $24.36 | 0 |
| 2021-06-24 | $25.55 | $25.55 | $25.55 | $25.55 | $24.36 | 0 |
| 2021-06-23 | $25.66 | $25.66 | $25.55 | $25.55 | $24.36 | 1,145 |
| 2021-06-22 | $25.67 | $25.67 | $25.67 | $25.67 | $24.47 | 0 |
| 2021-06-21 | $25.67 | $25.67 | $25.67 | $25.67 | $24.47 | 127 |
| 2021-06-18 | $25.63 | $25.63 | $25.63 | $25.63 | $24.43 | 0 |
| 2021-06-17 | $25.63 | $25.71 | $25.54 | $25.63 | $24.43 | 2,000 |
| 2021-06-16 | $25.46 | $25.47 | $25.46 | $25.46 | $24.27 | 1,751 |
| 2021-06-15 | $25.74 | $25.74 | $25.38 | $25.40 | $24.21 | 2,100 |
| 2021-06-14 | $25.66 | $25.66 | $25.44 | $25.44 | $24.25 | 665 |
| 2021-06-11 | $25.75 | $25.75 | $25.72 | $25.72 | $24.23 | 56,600 |
| 2021-06-10 | $25.71 | $25.71 | $25.71 | $25.71 | $24.22 | 0 |
| 2021-06-09 | $25.75 | $25.75 | $25.71 | $25.71 | $24.22 | 400 |
| 2021-06-08 | $25.75 | $25.75 | $25.61 | $25.72 | $24.23 | 4,700 |
| 2021-06-07 | $25.75 | $25.75 | $25.75 | $25.75 | $24.26 | 0 |
| 2021-06-04 | $25.80 | $25.80 | $25.75 | $25.75 | $24.26 | 1,725 |
| 2021-06-03 | $25.75 | $25.75 | $25.73 | $25.74 | $24.24 | 528 |
| 2021-06-02 | $25.67 | $25.75 | $25.67 | $25.69 | $24.20 | 3,085 |
| 2021-06-01 | $25.72 | $25.72 | $25.72 | $25.72 | $24.23 | 0 |
| 2021-05-28 | $25.56 | $25.72 | $25.55 | $25.72 | $24.23 | 900 |
| 2021-05-27 | $25.60 | $25.65 | $25.60 | $25.65 | $24.17 | 1,540 |
| 2021-05-26 | $25.59 | $25.73 | $25.59 | $25.69 | $24.20 | 1,658 |
| 2021-05-25 | $25.70 | $25.70 | $25.70 | $25.70 | $24.21 | 0 |
| 2021-05-24 | $25.70 | $25.70 | $25.70 | $25.70 | $24.21 | 266 |
| 2021-05-21 | $25.68 | $25.72 | $25.64 | $25.72 | $24.23 | 860 |
| 2021-05-20 | $25.75 | $25.75 | $25.60 | $25.75 | $24.25 | 1,409 |
| 2021-05-19 | $25.51 | $25.77 | $25.48 | $25.77 | $24.28 | 13,399 |
| 2021-05-18 | $25.59 | $25.66 | $25.59 | $25.66 | $24.17 | 903 |
| 2021-05-17 | $25.55 | $25.64 | $25.51 | $25.55 | $24.07 | 1,758 |
| 2021-05-14 | $25.50 | $25.54 | $25.44 | $25.54 | $24.06 | 2,277 |
| 2021-05-13 | $25.54 | $25.63 | $25.46 | $25.59 | $24.11 | 1,707 |
| 2021-05-12 | $25.50 | $25.65 | $25.50 | $25.65 | $24.16 | 801 |
| 2021-05-11 | $25.53 | $25.77 | $25.52 | $25.62 | $24.13 | 1,779 |
| 2021-05-10 | $25.69 | $25.69 | $25.67 | $25.67 | $24.18 | 252 |
| 2021-05-07 | $25.65 | $25.66 | $25.51 | $25.60 | $24.11 | 4,305 |
| 2021-05-06 | $26.00 | $26.00 | $26.00 | $26.00 | $24.49 | 5 |
| 2021-05-05 | $25.85 | $26.40 | $25.85 | $26.00 | $24.49 | 6,600 |
| 2021-05-04 | $25.75 | $25.82 | $25.71 | $25.75 | $24.26 | 5,069 |
| 2021-05-03 | $25.69 | $25.75 | $25.68 | $25.75 | $24.26 | 3,242 |
| 2021-04-30 | $25.75 | $25.79 | $25.68 | $25.68 | $24.19 | 2,925 |
| 2021-04-29 | $25.75 | $25.75 | $25.75 | $25.75 | $24.26 | 1,600 |
| 2021-04-28 | $25.78 | $25.78 | $25.63 | $25.75 | $24.26 | 11,081 |
| 2021-04-27 | $25.79 | $25.79 | $25.79 | $25.79 | $24.29 | 800 |
| 2021-04-26 | $25.61 | $25.79 | $25.61 | $25.79 | $24.29 | 1,625 |
| 2021-04-23 | $25.75 | $25.75 | $25.61 | $25.61 | $24.13 | 4,201 |
| 2021-04-22 | $25.75 | $25.75 | $25.66 | $25.74 | $24.25 | 4,414 |
| 2021-04-21 | $25.73 | $25.73 | $25.68 | $25.69 | $24.20 | 651 |
| 2021-04-20 | $25.67 | $25.67 | $25.60 | $25.64 | $24.15 | 3,434 |
| 2021-04-19 | $25.60 | $25.67 | $25.50 | $25.67 | $24.18 | 3,100 |
| 2021-04-16 | $25.75 | $25.77 | $25.73 | $25.77 | $24.28 | 5,473 |
| 2021-04-15 | $25.65 | $25.80 | $25.58 | $25.75 | $24.26 | 65,100 |
| 2021-04-14 | $25.72 | $25.72 | $25.72 | $25.72 | $24.23 | 1,100 |
| 2021-04-13 | $25.72 | $25.73 | $25.66 | $25.71 | $24.22 | 7,300 |
| 2021-04-12 | $26.10 | $26.10 | $25.67 | $25.69 | $24.20 | 3,240 |
| 2021-04-09 | $25.66 | $25.66 | $25.66 | $25.66 | $24.17 | 100 |
| 2021-04-08 | $25.66 | $25.79 | $25.66 | $25.71 | $24.22 | 2,610 |
| 2021-04-07 | $26.25 | $26.25 | $26.00 | $26.00 | $24.49 | 991 |
Horizon Technology Finance Corp (HTFB) News Headlines
Recent Horizon Technology Finance Corp (HTFB) News
Similar Companies to Horizon Technology Finance Corp (HTFB) 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 | -- | -- | -- |