PhenixFIN Corp (PFXNZ) Exchange: NASDAQ
Data as of Aug. 22, 2025
$23.35 ($0.16) 0.69%
PhenixFIN Corp - Daily Information
Click for more stock information on PhenixFIN Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $23.25 |
| Previous Close | $23.35 |
| High | $23.35 |
| Low | $23.25 |
| Adjusted Open | $23.25 |
| Previous Adjusted Close | $23.35 |
| Adjusted High | $23.35 |
| Adjusted Low | $23.25 |
About PhenixFIN Corp (PFXNZ)
PhenixFIN Corp
Invest in PhenixFIN Corp (PFXNZ)
Historical Stock Data for PhenixFIN Corp (PFXNZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $23.25 | $23.35 | $23.25 | $23.35 | $23.35 | 1,991 |
| 2025-07-17 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 62 |
| 2025-07-16 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 718 |
| 2025-07-15 | $23.10 | $23.19 | $23.10 | $23.19 | $23.19 | 765 |
| 2025-07-14 | $23.40 | $23.40 | $23.12 | $23.12 | $22.80 | 3,821 |
| 2025-07-11 | $23.40 | $23.40 | $23.40 | $23.40 | $23.07 | 21 |
| 2025-07-10 | $23.40 | $23.40 | $23.40 | $23.40 | $23.07 | 1,426 |
| 2025-07-09 | $23.54 | $23.54 | $23.33 | $23.33 | $23.00 | 495 |
| 2025-07-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.07 | 1,116 |
| 2025-07-07 | $23.41 | $23.42 | $23.25 | $23.40 | $23.07 | 6,901 |
| 2025-07-03 | $23.43 | $23.43 | $23.40 | $23.40 | $23.07 | 1,880 |
| 2025-07-02 | $23.42 | $23.42 | $23.42 | $23.42 | $23.09 | 103 |
| 2025-07-01 | $23.42 | $23.42 | $23.42 | $23.42 | $23.09 | 359 |
| 2025-06-30 | $23.48 | $23.52 | $23.48 | $23.52 | $23.19 | 349 |
| 2025-06-27 | $23.48 | $23.55 | $23.48 | $23.48 | $23.15 | 5,812 |
| 2025-06-26 | $23.47 | $23.48 | $23.45 | $23.45 | $23.12 | 2,735 |
| 2025-06-25 | $23.49 | $23.50 | $23.45 | $23.45 | $23.12 | 2,417 |
| 2025-06-24 | $23.38 | $23.50 | $23.38 | $23.44 | $23.11 | 5,458 |
| 2025-06-23 | $23.38 | $23.38 | $23.28 | $23.37 | $23.04 | 2,259 |
| 2025-06-20 | $23.17 | $23.25 | $23.13 | $23.20 | $22.88 | 1,148 |
| 2025-06-18 | $23.25 | $23.25 | $23.25 | $23.25 | $22.92 | 600 |
| 2025-06-17 | $23.24 | $23.24 | $23.24 | $23.24 | $22.91 | 15 |
| 2025-06-16 | $23.24 | $23.24 | $23.24 | $23.24 | $22.91 | 109 |
| 2025-06-13 | $23.22 | $23.22 | $23.22 | $23.22 | $22.90 | 16 |
| 2025-06-12 | $23.22 | $23.22 | $23.22 | $23.22 | $22.90 | 170 |
| 2025-06-11 | $23.11 | $23.11 | $23.11 | $23.11 | $22.79 | 101 |
| 2025-06-10 | $23.11 | $23.11 | $23.11 | $23.11 | $22.79 | 0 |
| 2025-06-09 | $23.11 | $23.11 | $23.11 | $23.11 | $22.79 | 1,201 |
| 2025-06-06 | $23.22 | $23.23 | $23.22 | $23.23 | $22.91 | 900 |
| 2025-06-05 | $23.25 | $23.25 | $23.25 | $23.25 | $22.93 | 4 |
| 2025-06-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.93 | 4 |
| 2025-06-03 | $23.23 | $23.25 | $23.23 | $23.25 | $22.93 | 500 |
| 2025-06-02 | $23.12 | $23.15 | $23.05 | $23.15 | $22.83 | 23,117 |
| 2025-05-30 | $23.10 | $23.10 | $23.09 | $23.10 | $22.77 | 16,844 |
| 2025-05-29 | $23.14 | $23.14 | $23.11 | $23.12 | $22.80 | 3,231 |
| 2025-05-28 | $23.39 | $23.39 | $23.39 | $23.39 | $23.06 | 45 |
| 2025-05-27 | $23.39 | $23.39 | $23.39 | $23.39 | $23.06 | 191 |
| 2025-05-23 | $23.36 | $23.39 | $23.36 | $23.39 | $23.39 | 1,100 |
| 2025-05-22 | $23.26 | $23.27 | $23.10 | $23.22 | $23.22 | 3,490 |
| 2025-05-21 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
| 2025-05-20 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 184 |
| 2025-05-19 | $23.08 | $23.36 | $23.08 | $23.22 | $23.22 | 1,807 |
| 2025-05-16 | $23.34 | $23.34 | $23.30 | $23.34 | $23.34 | 1,880 |
| 2025-05-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 25 |
| 2025-05-14 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2025-05-13 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 0 |
| 2025-05-12 | $23.34 | $23.34 | $23.34 | $23.34 | $23.34 | 1,204 |
| 2025-05-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2025-05-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 30 |
| 2025-05-07 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 9 |
| 2025-05-06 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 935 |
| 2025-05-05 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 438 |
| 2025-05-02 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 209 |
| 2025-05-01 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 106 |
| 2025-04-30 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 110 |
| 2025-04-29 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 105 |
| 2025-04-28 | $23.05 | $23.05 | $23.00 | $23.00 | $23.00 | 510 |
| 2025-04-25 | $22.98 | $23.06 | $22.98 | $23.06 | $23.06 | 1,015 |
| 2025-04-24 | $23.01 | $23.01 | $22.97 | $22.97 | $22.97 | 666 |
| 2025-04-23 | $22.94 | $23.00 | $22.93 | $22.94 | $22.94 | 1,105 |
| 2025-04-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 518 |
| 2025-04-21 | $22.96 | $22.96 | $22.78 | $22.78 | $22.78 | 1,656 |
| 2025-04-17 | $22.90 | $23.09 | $22.90 | $23.00 | $23.00 | 1,932 |
| 2025-04-16 | $23.00 | $23.07 | $22.95 | $22.98 | $22.98 | 3,073 |
| 2025-04-15 | $22.85 | $22.85 | $22.75 | $22.85 | $22.85 | 2,671 |
| 2025-04-14 | $23.25 | $23.25 | $22.95 | $22.95 | $22.63 | 240 |
| 2025-04-11 | $23.10 | $23.10 | $22.85 | $22.85 | $22.53 | 3,519 |
| 2025-04-10 | $23.10 | $23.24 | $23.10 | $23.10 | $22.77 | 2,617 |
| 2025-04-09 | $22.72 | $22.72 | $22.72 | $22.72 | $22.40 | 2,190 |
| 2025-04-08 | $23.09 | $23.20 | $22.72 | $22.72 | $22.40 | 2,851 |
| 2025-04-07 | $23.43 | $23.44 | $23.12 | $23.12 | $22.79 | 10,210 |
| 2025-04-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.92 | 332 |
| 2025-04-03 | $23.40 | $23.53 | $23.30 | $23.51 | $23.18 | 1,190 |
| 2025-04-02 | $23.42 | $23.42 | $23.42 | $23.42 | $23.08 | 207 |
| 2025-04-01 | $23.50 | $23.53 | $23.50 | $23.50 | $23.17 | 1,132 |
| 2025-03-31 | $23.52 | $23.52 | $23.52 | $23.52 | $23.19 | 171 |
| 2025-03-28 | $23.26 | $23.26 | $23.26 | $23.26 | $22.93 | 105 |
| 2025-03-27 | $23.25 | $23.45 | $23.25 | $23.45 | $23.12 | 2,700 |
| 2025-03-26 | $23.27 | $23.27 | $23.27 | $23.27 | $22.94 | 213 |
| 2025-03-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.21 | 2 |
| 2025-03-24 | $23.50 | $23.55 | $23.50 | $23.55 | $23.21 | 1,722 |
| 2025-03-21 | $23.52 | $23.52 | $23.52 | $23.52 | $23.19 | 177 |
| 2025-03-20 | $23.52 | $23.52 | $23.52 | $23.52 | $23.19 | 424 |
| 2025-03-19 | $23.30 | $23.30 | $23.30 | $23.30 | $22.97 | 175 |
| 2025-03-18 | $23.43 | $23.43 | $23.33 | $23.33 | $23.00 | 1,015 |
| 2025-03-17 | $23.48 | $23.50 | $23.48 | $23.48 | $23.15 | 1,299 |
| 2025-03-14 | $23.50 | $23.50 | $23.44 | $23.47 | $23.14 | 1,547 |
| 2025-03-13 | $23.42 | $23.48 | $23.38 | $23.45 | $23.12 | 2,420 |
| 2025-03-12 | $23.36 | $23.41 | $23.34 | $23.34 | $23.01 | 2,248 |
| 2025-03-11 | $23.35 | $23.35 | $23.34 | $23.34 | $23.01 | 1,052 |
| 2025-03-10 | $23.24 | $23.48 | $23.24 | $23.48 | $23.15 | 1,744 |
| 2025-03-07 | $23.39 | $23.43 | $23.34 | $23.34 | $23.01 | 2,785 |
| 2025-03-06 | $23.39 | $23.39 | $23.39 | $23.39 | $23.06 | 57 |
| 2025-03-05 | $23.28 | $23.39 | $23.28 | $23.39 | $23.06 | 3,407 |
| 2025-03-04 | $23.35 | $23.35 | $23.35 | $23.35 | $23.02 | 2,000 |
| 2025-03-03 | $23.25 | $23.26 | $23.25 | $23.26 | $22.93 | 250 |
| 2025-02-28 | $23.27 | $23.27 | $23.20 | $23.25 | $22.92 | 2,421 |
| 2025-02-27 | $23.25 | $23.25 | $23.25 | $23.25 | $22.92 | 223 |
| 2025-02-26 | $23.23 | $23.27 | $23.23 | $23.27 | $22.94 | 1,306 |
| 2025-02-25 | $23.27 | $23.27 | $23.20 | $23.27 | $22.94 | 2,572 |
| 2025-02-24 | $23.24 | $23.30 | $23.24 | $23.26 | $22.93 | 2,146 |
| 2025-02-21 | $23.06 | $23.20 | $22.95 | $23.20 | $22.87 | 1,166 |
| 2025-02-20 | $23.10 | $23.10 | $23.10 | $23.10 | $22.77 | 610 |
| 2025-02-19 | $22.90 | $23.05 | $22.90 | $23.05 | $22.72 | 2,829 |
| 2025-02-18 | $22.88 | $23.00 | $22.88 | $22.91 | $22.59 | 4,253 |
| 2025-02-14 | $22.88 | $23.05 | $22.86 | $22.90 | $22.90 | 12,285 |
| 2025-02-13 | $22.89 | $22.89 | $22.83 | $22.89 | $22.89 | 1,400 |
| 2025-02-12 | $22.79 | $22.82 | $22.74 | $22.82 | $22.82 | 1,473 |
| 2025-02-11 | $22.80 | $22.82 | $22.80 | $22.82 | $22.82 | 295 |
| 2025-02-10 | $22.83 | $22.98 | $22.83 | $22.98 | $22.98 | 252 |
| 2025-02-07 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 171 |
| 2025-02-06 | $23.19 | $23.19 | $23.19 | $23.19 | $23.19 | 2 |
| 2025-02-05 | $23.17 | $23.19 | $23.17 | $23.19 | $23.19 | 216 |
| 2025-02-04 | $22.85 | $22.85 | $22.74 | $22.85 | $22.85 | 1,911 |
| 2025-02-03 | $22.62 | $22.85 | $22.62 | $22.85 | $22.85 | 2,104 |
| 2025-01-31 | $23.01 | $23.05 | $23.01 | $23.03 | $23.03 | 6,013 |
| 2025-01-30 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 122 |
| 2025-01-29 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 102 |
| 2025-01-28 | $22.82 | $23.00 | $22.82 | $22.87 | $22.87 | 7,597 |
| 2025-01-27 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1,122 |
| 2025-01-24 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 23 |
| 2025-01-23 | $22.64 | $22.83 | $22.58 | $22.83 | $22.83 | 2,307 |
| 2025-01-22 | $22.80 | $23.01 | $22.60 | $22.63 | $22.63 | 7,439 |
| 2025-01-21 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 215 |
| 2025-01-17 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 45 |
| 2025-01-16 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 10 |
| 2025-01-15 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 65 |
| 2025-01-14 | $23.02 | $23.18 | $23.02 | $23.18 | $22.86 | 668 |
| 2025-01-13 | $23.00 | $23.20 | $23.00 | $23.07 | $22.75 | 1,317 |
| 2025-01-10 | $23.19 | $23.19 | $22.72 | $22.81 | $22.49 | 12,992 |
| 2025-01-08 | $23.06 | $23.22 | $23.00 | $23.20 | $22.88 | 2,816 |
| 2025-01-07 | $23.07 | $23.07 | $22.81 | $23.04 | $22.72 | 4,449 |
| 2025-01-06 | $22.80 | $22.80 | $22.80 | $22.80 | $22.48 | 115 |
| 2025-01-03 | $22.80 | $22.80 | $22.80 | $22.80 | $22.48 | 168 |
| 2025-01-02 | $22.80 | $22.80 | $22.80 | $22.80 | $22.48 | 510 |
| 2024-12-31 | $22.74 | $22.80 | $22.74 | $22.80 | $22.48 | 10,905 |
| 2024-12-30 | $22.80 | $22.80 | $22.58 | $22.76 | $22.44 | 1,431 |
| 2024-12-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 183 |
| 2024-12-26 | $22.72 | $22.76 | $22.51 | $22.57 | $22.57 | 18,732 |
| 2024-12-24 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 65 |
| 2024-12-23 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 942 |
| 2024-12-20 | $22.87 | $22.87 | $22.75 | $22.85 | $22.85 | 1,110 |
| 2024-12-19 | $22.86 | $22.87 | $22.86 | $22.87 | $22.87 | 1,314 |
| 2024-12-18 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2 |
| 2024-12-17 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 2,000 |
| 2024-12-16 | $22.88 | $22.98 | $22.87 | $22.87 | $22.87 | 8,009 |
| 2024-12-13 | $22.88 | $22.90 | $22.84 | $22.90 | $22.90 | 4,052 |
| 2024-12-12 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 1,254 |
| 2024-12-11 | $22.85 | $22.85 | $22.65 | $22.65 | $22.65 | 4,490 |
| 2024-12-10 | $22.85 | $22.89 | $22.78 | $22.85 | $22.85 | 2,888 |
| 2024-12-09 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2024-12-06 | $22.84 | $22.89 | $22.80 | $22.89 | $22.89 | 1,047 |
| 2024-12-05 | $22.90 | $22.91 | $22.85 | $22.90 | $22.90 | 2,212 |
| 2024-12-04 | $22.80 | $22.85 | $22.80 | $22.80 | $22.80 | 2,895 |
| 2024-12-03 | $22.73 | $22.80 | $22.73 | $22.73 | $22.73 | 473 |
| 2024-12-02 | $22.84 | $22.84 | $22.65 | $22.75 | $22.75 | 730 |
| 2024-11-29 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 0 |
| 2024-11-27 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 101 |
| 2024-11-26 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2024-11-25 | $22.76 | $22.85 | $22.76 | $22.80 | $22.80 | 1,875 |
| 2024-11-22 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 23 |
| 2024-11-21 | $22.79 | $22.85 | $22.79 | $22.85 | $22.85 | 1,480 |
| 2024-11-20 | $22.85 | $22.85 | $22.83 | $22.83 | $22.83 | 2,317 |
| 2024-11-19 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2024-11-18 | $22.80 | $22.90 | $22.60 | $22.90 | $22.90 | 6,101 |
| 2024-11-15 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 200 |
| 2024-11-14 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2024-11-13 | $22.63 | $22.80 | $22.60 | $22.80 | $22.80 | 3,643 |
| 2024-11-12 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 489 |
| 2024-11-11 | $22.49 | $22.76 | $22.41 | $22.53 | $22.53 | 15,927 |
| 2024-11-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2024-11-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2024-11-06 | $22.88 | $22.91 | $22.88 | $22.90 | $22.90 | 2,211 |
| 2024-11-05 | $22.84 | $22.84 | $22.67 | $22.84 | $22.84 | 1,041 |
| 2024-11-04 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 102 |
| 2024-11-01 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 903 |
| 2024-10-31 | $22.79 | $22.96 | $22.75 | $22.75 | $22.75 | 1,006 |
| 2024-10-30 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 2 |
| 2024-10-29 | $22.75 | $22.85 | $22.61 | $22.61 | $22.61 | 3,250 |
| 2024-10-28 | $22.72 | $22.79 | $22.72 | $22.75 | $22.75 | 1,931 |
| 2024-10-25 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2024-10-24 | $22.64 | $22.70 | $22.64 | $22.70 | $22.70 | 1,351 |
| 2024-10-23 | $22.52 | $22.70 | $22.52 | $22.64 | $22.64 | 1,193 |
| 2024-10-22 | $22.50 | $22.72 | $22.47 | $22.64 | $22.64 | 6,216 |
| 2024-10-21 | $22.70 | $22.72 | $22.48 | $22.72 | $22.72 | 1,394 |
| 2024-10-18 | $22.65 | $22.71 | $22.65 | $22.71 | $22.71 | 6,563 |
| 2024-10-17 | $22.63 | $22.70 | $22.38 | $22.68 | $22.68 | 9,006 |
| 2024-10-16 | $22.48 | $22.51 | $22.48 | $22.51 | $22.51 | 555 |
| 2024-10-15 | $22.57 | $22.58 | $22.45 | $22.45 | $22.45 | 1,351 |
| 2024-10-14 | $22.57 | $22.57 | $22.53 | $22.57 | $22.57 | 706 |
| 2024-10-11 | $22.43 | $22.57 | $22.30 | $22.44 | $22.44 | 3,101 |
| 2024-10-10 | $22.56 | $22.60 | $22.56 | $22.60 | $22.22 | 972 |
| 2024-10-09 | $22.45 | $22.45 | $22.45 | $22.45 | $22.07 | 2 |
| 2024-10-08 | $22.52 | $22.52 | $22.45 | $22.45 | $22.07 | 449 |
| 2024-10-07 | $22.50 | $22.50 | $22.42 | $22.46 | $22.08 | 715 |
| 2024-10-04 | $22.44 | $22.69 | $22.44 | $22.68 | $22.30 | 1,543 |
| 2024-10-03 | $22.64 | $22.64 | $22.64 | $22.64 | $22.26 | 324 |
| 2024-10-02 | $22.67 | $22.67 | $22.67 | $22.67 | $22.29 | 26 |
| 2024-10-01 | $22.65 | $22.67 | $22.65 | $22.67 | $22.29 | 1,297 |
| 2024-09-30 | $22.36 | $22.60 | $22.32 | $22.60 | $22.22 | 2,363 |
| 2024-09-27 | $22.60 | $22.60 | $22.60 | $22.60 | $22.22 | 337 |
| 2024-09-26 | $22.40 | $22.40 | $22.40 | $22.40 | $22.03 | 2 |
| 2024-09-25 | $22.67 | $22.73 | $22.30 | $22.40 | $22.03 | 2,722 |
| 2024-09-24 | $22.67 | $22.67 | $22.60 | $22.60 | $22.22 | 426 |
| 2024-09-23 | $22.51 | $22.63 | $22.51 | $22.59 | $22.21 | 809 |
| 2024-09-20 | $22.52 | $22.55 | $22.52 | $22.55 | $22.17 | 838 |
| 2024-09-19 | $22.32 | $22.34 | $22.24 | $22.24 | $21.87 | 323 |
| 2024-09-18 | $22.22 | $22.50 | $22.22 | $22.50 | $22.12 | 3,003 |
| 2024-09-17 | $22.50 | $22.50 | $22.10 | $22.46 | $22.08 | 2,825 |
| 2024-09-16 | $22.14 | $22.48 | $22.14 | $22.48 | $22.10 | 2,208 |
| 2024-09-13 | $22.19 | $22.23 | $22.19 | $22.23 | $21.86 | 515 |
| 2024-09-12 | $22.48 | $22.48 | $22.05 | $22.48 | $22.10 | 2,308 |
| 2024-09-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.12 | 1,124 |
| 2024-09-10 | $22.22 | $22.25 | $22.20 | $22.25 | $21.88 | 759 |
| 2024-09-09 | $22.41 | $22.41 | $22.41 | $22.41 | $22.04 | 95 |
| 2024-09-06 | $22.38 | $22.50 | $22.38 | $22.41 | $22.41 | 1,888 |
| 2024-09-05 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 406 |
| 2024-09-04 | $22.14 | $22.20 | $22.14 | $22.20 | $22.20 | 715 |
| 2024-09-03 | $22.11 | $22.16 | $22.01 | $22.15 | $22.15 | 10,006 |
| 2024-08-30 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 161 |
| 2024-08-29 | $22.25 | $22.30 | $22.22 | $22.22 | $22.22 | 599 |
| 2024-08-28 | $22.30 | $22.51 | $22.30 | $22.34 | $22.34 | 943 |
| 2024-08-27 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 315 |
| 2024-08-26 | $22.25 | $22.26 | $22.25 | $22.26 | $22.26 | 320 |
| 2024-08-23 | $22.27 | $22.27 | $22.03 | $22.22 | $22.22 | 8,576 |
| 2024-08-22 | $22.38 | $22.40 | $22.21 | $22.22 | $22.22 | 5,502 |
| 2024-08-21 | $22.30 | $22.37 | $22.30 | $22.37 | $22.37 | 2,722 |
| 2024-08-20 | $22.15 | $22.36 | $22.05 | $22.36 | $22.36 | 3,082 |
| 2024-08-19 | $22.26 | $22.26 | $22.12 | $22.15 | $22.15 | 5,174 |
| 2024-08-16 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2024-08-15 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 2 |
| 2024-08-14 | $22.09 | $22.34 | $21.97 | $22.34 | $22.34 | 6,155 |
| 2024-08-13 | $22.30 | $22.30 | $22.03 | $22.18 | $22.18 | 3,937 |
| 2024-08-12 | $22.23 | $22.23 | $22.07 | $22.23 | $22.23 | 3,526 |
| 2024-08-09 | $22.30 | $22.30 | $22.10 | $22.10 | $22.10 | 4,851 |
| 2024-08-08 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 1,188 |
| 2024-08-07 | $22.30 | $22.30 | $22.20 | $22.20 | $22.20 | 1,532 |
| 2024-08-06 | $22.50 | $22.50 | $22.27 | $22.29 | $22.29 | 657 |
| 2024-08-05 | $22.11 | $22.11 | $22.02 | $22.02 | $22.02 | 595 |
| 2024-08-02 | $22.25 | $22.41 | $22.25 | $22.26 | $22.26 | 5,630 |
| 2024-08-01 | $22.40 | $22.40 | $22.13 | $22.21 | $22.21 | 1,096 |
| 2024-07-31 | $22.54 | $22.55 | $22.54 | $22.54 | $22.54 | 934 |
| 2024-07-30 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 34 |
| 2024-07-29 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 10 |
| 2024-07-26 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 69 |
| 2024-07-25 | $22.51 | $22.55 | $22.51 | $22.55 | $22.55 | 1,003 |
| 2024-07-24 | $22.48 | $22.49 | $22.48 | $22.49 | $22.49 | 1,001 |
| 2024-07-23 | $22.20 | $22.20 | $22.10 | $22.18 | $22.18 | 8,988 |
| 2024-07-22 | $22.48 | $22.48 | $22.20 | $22.20 | $22.20 | 7,304 |
| 2024-07-19 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 665 |
| 2024-07-18 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 424 |
| 2024-07-17 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2024-07-16 | $22.50 | $22.50 | $22.36 | $22.40 | $22.40 | 2,145 |
| 2024-07-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 17 |
| 2024-07-12 | $22.50 | $22.57 | $22.42 | $22.50 | $22.18 | 6,519 |
| 2024-07-11 | $22.50 | $22.67 | $22.50 | $22.52 | $22.20 | 1,005 |
| 2024-07-10 | $22.40 | $22.58 | $22.26 | $22.57 | $22.25 | 16,974 |
| 2024-07-09 | $22.40 | $22.45 | $22.31 | $22.40 | $22.08 | 2,593 |
| 2024-07-08 | $22.38 | $22.48 | $22.38 | $22.44 | $22.12 | 3,738 |
| 2024-07-05 | $22.30 | $22.30 | $22.30 | $22.30 | $21.98 | 300 |
| 2024-07-03 | $22.24 | $22.43 | $22.22 | $22.38 | $22.06 | 1,024 |
| 2024-07-02 | $22.31 | $22.60 | $22.31 | $22.60 | $22.28 | 701 |
| 2024-07-01 | $22.55 | $22.55 | $22.15 | $22.15 | $21.83 | 300 |
| 2024-06-28 | $22.59 | $22.59 | $22.59 | $22.59 | $22.27 | 200 |
| 2024-06-27 | $22.45 | $22.45 | $22.45 | $22.45 | $22.13 | 85 |
| 2024-06-26 | $22.45 | $22.45 | $22.45 | $22.45 | $22.13 | 29 |
| 2024-06-25 | $22.45 | $22.45 | $22.45 | $22.45 | $22.13 | 274 |
| 2024-06-24 | $22.45 | $22.45 | $22.15 | $22.15 | $21.83 | 1,253 |
| 2024-06-21 | $22.37 | $22.37 | $22.37 | $22.37 | $22.04 | 7 |
| 2024-06-20 | $22.48 | $22.48 | $22.37 | $22.37 | $22.04 | 517 |
| 2024-06-18 | $22.11 | $22.11 | $22.11 | $22.11 | $21.79 | 11 |
| 2024-06-17 | $22.11 | $22.11 | $22.11 | $22.11 | $21.79 | 106 |
| 2024-06-14 | $22.15 | $22.15 | $22.15 | $22.15 | $21.83 | 261 |
| 2024-06-13 | $22.05 | $22.05 | $22.05 | $22.05 | $21.73 | 0 |
| 2024-06-12 | $22.05 | $22.05 | $22.05 | $22.05 | $21.73 | 0 |
| 2024-06-11 | $22.05 | $22.05 | $22.05 | $22.05 | $21.73 | 410 |
| 2024-06-10 | $22.25 | $22.25 | $22.25 | $22.25 | $21.93 | 0 |
| 2024-06-07 | $22.40 | $22.40 | $22.19 | $22.25 | $21.93 | 2,607 |
| 2024-06-06 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 50 |
| 2024-06-05 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2024-06-04 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2024-06-03 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1 |
| 2024-05-31 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2024-05-30 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 112 |
| 2024-05-29 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 125 |
| 2024-05-28 | $22.50 | $22.56 | $22.41 | $22.41 | $22.41 | 2,316 |
| 2024-05-24 | $22.39 | $22.50 | $22.39 | $22.44 | $22.44 | 1,635 |
| 2024-05-23 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2024-05-22 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2024-05-21 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 118 |
| 2024-05-20 | $22.15 | $22.39 | $22.15 | $22.39 | $22.39 | 4,445 |
| 2024-05-17 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 20 |
| 2024-05-16 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 10 |
| 2024-05-15 | $22.10 | $22.10 | $22.02 | $22.02 | $22.02 | 3,074 |
| 2024-05-14 | $22.20 | $22.50 | $22.20 | $22.28 | $22.28 | 945 |
| 2024-05-13 | $22.00 | $22.50 | $22.00 | $22.50 | $22.50 | 1,631 |
| 2024-05-10 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2024-05-09 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1 |
| 2024-05-08 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 252 |
| 2024-05-07 | $22.20 | $22.20 | $22.10 | $22.20 | $22.20 | 4,443 |
| 2024-05-06 | $22.03 | $22.22 | $22.00 | $22.17 | $22.17 | 1,472 |
| 2024-05-03 | $22.21 | $22.25 | $22.21 | $22.25 | $22.25 | 490 |
| 2024-05-02 | $22.00 | $22.20 | $21.91 | $22.20 | $22.20 | 1,821 |
| 2024-05-01 | $21.89 | $21.90 | $21.89 | $21.90 | $21.90 | 303 |
| 2024-04-30 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 415 |
| 2024-04-29 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 209 |
| 2024-04-26 | $22.00 | $22.30 | $22.00 | $22.30 | $22.30 | 2,302 |
| 2024-04-25 | $22.58 | $22.58 | $22.20 | $22.25 | $22.25 | 842 |
| 2024-04-24 | $22.30 | $22.48 | $21.98 | $22.48 | $22.48 | 4,421 |
| 2024-04-23 | $22.30 | $22.31 | $22.30 | $22.30 | $22.30 | 2,219 |
| 2024-04-22 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
| 2024-04-19 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
| 2024-04-18 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 320 |
| 2024-04-17 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 0 |
| 2024-04-16 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 337 |
| 2024-04-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 89 |
| 2024-04-12 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1,415 |
| 2024-04-11 | $22.60 | $22.60 | $22.54 | $22.60 | $22.22 | 2,007 |
| 2024-04-10 | $22.74 | $22.74 | $22.74 | $22.74 | $22.36 | 2 |
| 2024-04-09 | $22.74 | $22.74 | $22.74 | $22.74 | $22.36 | 9 |
| 2024-04-08 | $22.50 | $22.76 | $22.46 | $22.74 | $22.36 | 1,066 |
| 2024-04-05 | $22.59 | $22.59 | $22.59 | $22.59 | $22.21 | 0 |
| 2024-04-04 | $22.59 | $22.59 | $22.59 | $22.59 | $22.21 | 0 |
| 2024-04-03 | $22.59 | $22.59 | $22.59 | $22.59 | $22.21 | 0 |
| 2024-04-02 | $22.59 | $22.59 | $22.59 | $22.59 | $22.21 | 104 |
| 2024-04-01 | $22.59 | $22.59 | $22.59 | $22.59 | $22.21 | 96 |
| 2024-03-28 | $22.59 | $22.59 | $22.59 | $22.59 | $22.21 | 100 |
| 2024-03-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.12 | 0 |
| 2024-03-26 | $22.50 | $22.50 | $22.50 | $22.50 | $22.12 | 0 |
| 2024-03-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.12 | 144 |
| 2024-03-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.12 | 0 |
| 2024-03-21 | $22.68 | $22.68 | $22.50 | $22.50 | $22.12 | 1,600 |
| 2024-03-20 | $22.48 | $22.65 | $22.33 | $22.33 | $21.96 | 509 |
| 2024-03-19 | $22.62 | $22.62 | $22.62 | $22.62 | $22.24 | 0 |
| 2024-03-18 | $22.62 | $22.62 | $22.62 | $22.62 | $22.24 | 463 |
| 2024-03-15 | $22.62 | $22.62 | $22.62 | $22.62 | $22.24 | 0 |
| 2024-03-14 | $22.62 | $22.62 | $22.62 | $22.62 | $22.24 | 2,022 |
| 2024-03-13 | $22.65 | $22.65 | $22.61 | $22.65 | $22.27 | 3,004 |
| 2024-03-12 | $22.56 | $22.65 | $22.56 | $22.65 | $22.27 | 1,924 |
| 2024-03-11 | $22.56 | $22.56 | $22.56 | $22.56 | $22.18 | 100 |
| 2024-03-08 | $22.46 | $22.46 | $22.40 | $22.40 | $22.03 | 336 |
| 2024-03-07 | $22.30 | $22.30 | $22.30 | $22.30 | $21.93 | 750 |
| 2024-03-06 | $22.54 | $22.54 | $22.54 | $22.54 | $22.16 | 2 |
| 2024-03-05 | $22.46 | $22.54 | $22.43 | $22.54 | $22.16 | 602 |
| 2024-03-04 | $22.33 | $22.53 | $22.32 | $22.53 | $22.15 | 752 |
| 2024-03-01 | $22.47 | $22.47 | $22.47 | $22.47 | $22.09 | 0 |
| 2024-02-29 | $22.47 | $22.47 | $22.47 | $22.47 | $22.09 | 1,000 |
| 2024-02-28 | $22.41 | $22.41 | $22.41 | $22.41 | $22.03 | 4 |
| 2024-02-27 | $22.41 | $22.41 | $22.41 | $22.41 | $22.03 | 100 |
| 2024-02-26 | $22.47 | $22.47 | $22.47 | $22.47 | $22.09 | 162 |
| 2024-02-23 | $22.47 | $22.47 | $22.47 | $22.47 | $22.09 | 0 |
| 2024-02-22 | $22.50 | $22.53 | $22.47 | $22.47 | $22.09 | 1,012 |
| 2024-02-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.08 | 5 |
| 2024-02-20 | $22.46 | $22.46 | $22.46 | $22.46 | $22.08 | 5 |
| 2024-02-16 | $22.46 | $22.46 | $22.46 | $22.46 | $22.08 | 326 |
| 2024-02-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.03 | 350 |
| 2024-02-14 | $22.46 | $22.46 | $22.46 | $22.46 | $22.08 | 0 |
| 2024-02-13 | $22.46 | $22.46 | $22.46 | $22.46 | $22.08 | 0 |
| 2024-02-12 | $22.31 | $22.46 | $22.30 | $22.46 | $22.08 | 1,970 |
| 2024-02-09 | $22.36 | $22.36 | $22.36 | $22.36 | $21.99 | 364 |
| 2024-02-08 | $22.41 | $22.41 | $22.41 | $22.41 | $22.04 | 10 |
| 2024-02-07 | $22.41 | $22.41 | $22.41 | $22.41 | $22.04 | 42 |
| 2024-02-06 | $22.40 | $22.41 | $22.37 | $22.41 | $22.04 | 310 |
| 2024-02-05 | $22.44 | $22.44 | $22.44 | $22.44 | $22.06 | 32 |
| 2024-02-02 | $22.44 | $22.44 | $22.44 | $22.44 | $22.06 | 1 |
| 2024-02-01 | $22.39 | $22.44 | $22.39 | $22.44 | $22.06 | 1,017 |
| 2024-01-31 | $22.38 | $22.38 | $22.38 | $22.38 | $22.00 | 4 |
| 2024-01-30 | $22.45 | $22.45 | $22.38 | $22.38 | $22.00 | 352 |
| 2024-01-29 | $22.38 | $22.38 | $22.38 | $22.38 | $22.01 | 1 |
| 2024-01-26 | $22.38 | $22.38 | $22.38 | $22.38 | $22.01 | 10 |
| 2024-01-25 | $22.38 | $22.38 | $22.38 | $22.38 | $22.01 | 242 |
| 2024-01-24 | $22.39 | $22.39 | $22.39 | $22.39 | $22.02 | 308 |
| 2024-01-23 | $22.38 | $22.38 | $22.38 | $22.38 | $22.00 | 0 |
| 2024-01-22 | $22.38 | $22.38 | $22.38 | $22.38 | $22.00 | 30 |
| 2024-01-19 | $22.35 | $22.40 | $22.35 | $22.38 | $22.00 | 1,161 |
| 2024-01-18 | $22.37 | $22.37 | $22.37 | $22.37 | $22.00 | 121 |
| 2024-01-17 | $22.37 | $22.37 | $22.37 | $22.37 | $22.00 | 9 |
| 2024-01-16 | $22.38 | $22.44 | $22.37 | $22.37 | $22.00 | 1,117 |
| 2024-01-12 | $22.31 | $22.31 | $22.31 | $22.31 | $21.94 | 341 |
| 2024-01-11 | $22.30 | $22.37 | $22.30 | $22.37 | $22.00 | 2,174 |
| 2024-01-10 | $22.40 | $22.50 | $22.40 | $22.50 | $21.80 | 1,267 |
| 2024-01-09 | $22.41 | $22.46 | $22.41 | $22.46 | $21.77 | 609 |
| 2024-01-08 | $22.45 | $22.45 | $22.45 | $22.45 | $21.75 | 125 |
| 2024-01-05 | $22.40 | $22.50 | $22.40 | $22.50 | $21.80 | 519 |
| 2024-01-04 | $22.46 | $22.50 | $22.08 | $22.50 | $21.80 | 3,788 |
| 2024-01-03 | $22.45 | $22.45 | $22.41 | $22.41 | $21.72 | 2,373 |
| 2024-01-02 | $22.50 | $22.50 | $22.50 | $22.50 | $21.80 | 629 |
| 2023-12-29 | $22.15 | $22.45 | $22.15 | $22.33 | $21.64 | 1,056 |
| 2023-12-28 | $22.55 | $22.55 | $22.54 | $22.55 | $21.85 | 1,054 |
| 2023-12-27 | $22.20 | $22.80 | $22.20 | $22.50 | $21.80 | 26,479 |
| 2023-12-26 | $22.06 | $22.17 | $22.06 | $22.17 | $21.48 | 950 |
| 2023-12-22 | $22.04 | $22.13 | $22.04 | $22.04 | $21.36 | 519 |
| 2023-12-21 | $22.04 | $22.04 | $22.04 | $22.04 | $21.36 | 100 |
| 2023-12-20 | $21.95 | $21.95 | $21.95 | $21.95 | $21.27 | 257 |
| 2023-12-19 | $21.95 | $21.95 | $21.95 | $21.95 | $21.27 | 774 |
| 2023-12-18 | $21.90 | $21.90 | $21.90 | $21.90 | $21.22 | 0 |
| 2023-12-15 | $21.90 | $21.90 | $21.86 | $21.90 | $21.22 | 3,390 |
| 2023-12-14 | $21.72 | $21.77 | $21.50 | $21.77 | $21.10 | 3,565 |
| 2023-12-13 | $21.45 | $21.45 | $21.20 | $21.20 | $20.54 | 303 |
| 2023-12-12 | $21.49 | $21.68 | $21.49 | $21.65 | $20.98 | 1,044 |
| 2023-12-11 | $21.30 | $21.30 | $21.30 | $21.30 | $20.64 | 0 |
| 2023-12-08 | $21.30 | $21.30 | $21.30 | $21.30 | $20.64 | 0 |
| 2023-12-07 | $21.15 | $21.30 | $21.12 | $21.30 | $20.64 | 2,732 |
| 2023-12-06 | $21.41 | $21.41 | $21.41 | $21.41 | $20.75 | 0 |
| 2023-12-05 | $21.44 | $21.75 | $21.41 | $21.41 | $20.75 | 817 |
| 2023-12-04 | $21.11 | $21.43 | $21.11 | $21.31 | $20.65 | 2,532 |
| 2023-12-01 | $21.45 | $21.70 | $21.45 | $21.55 | $20.88 | 986 |
| 2023-11-30 | $21.00 | $22.04 | $21.00 | $21.96 | $21.28 | 50,177 |
| 2023-11-29 | $20.83 | $20.83 | $20.83 | $20.83 | $20.18 | 3 |
| 2023-11-28 | $20.83 | $20.83 | $20.83 | $20.83 | $20.18 | 560 |
| 2023-11-27 | $20.93 | $20.93 | $20.60 | $20.63 | $19.99 | 2,132 |
| 2023-11-24 | $20.77 | $20.77 | $20.77 | $20.77 | $20.13 | 2 |
| 2023-11-22 | $20.93 | $20.93 | $20.64 | $20.77 | $20.13 | 6,403 |
| 2023-11-21 | $21.01 | $21.01 | $21.01 | $21.01 | $20.36 | 32 |
| 2023-11-20 | $21.00 | $21.01 | $21.00 | $21.01 | $20.36 | 294 |
| 2023-11-17 | $20.90 | $21.07 | $20.50 | $21.04 | $20.39 | 11,283 |
| 2023-11-16 | $20.83 | $20.83 | $20.83 | $20.83 | $20.19 | 1 |
| 2023-11-15 | $20.83 | $20.83 | $20.83 | $20.83 | $20.19 | 0 |
| 2023-11-14 | $20.90 | $21.12 | $20.80 | $20.83 | $20.19 | 22,487 |
| 2023-11-13 | $20.90 | $20.92 | $20.88 | $20.88 | $20.23 | 9,126 |
| 2023-11-10 | $21.03 | $21.03 | $20.90 | $20.90 | $20.90 | 610 |
| 2023-11-09 | $20.91 | $21.02 | $20.90 | $20.90 | $20.90 | 1,312 |
| 2023-11-08 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 412 |
| 2023-11-07 | $21.05 | $21.05 | $20.81 | $20.96 | $20.96 | 10,692 |
| 2023-11-06 | $21.05 | $21.05 | $20.81 | $21.05 | $21.05 | 3,977 |
| 2023-11-03 | $20.99 | $21.05 | $20.81 | $20.94 | $20.94 | 9,398 |
| 2023-11-02 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 385 |
| 2023-11-01 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0 |
| 2023-10-31 | $21.00 | $21.25 | $20.98 | $20.98 | $20.98 | 1,832 |
| 2023-10-30 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 153 |
| 2023-10-27 | $20.72 | $20.95 | $20.72 | $20.79 | $20.79 | 1,179 |
| 2023-10-26 | $20.89 | $21.55 | $20.70 | $21.55 | $21.55 | 1,813 |
| 2023-10-25 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 100 |
| 2023-10-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 3 |
| 2023-10-23 | $21.05 | $21.30 | $21.05 | $21.30 | $21.30 | 1,422 |
| 2023-10-20 | $20.99 | $21.55 | $20.65 | $21.55 | $21.55 | 4,365 |
| 2023-10-19 | $21.02 | $21.02 | $20.58 | $21.02 | $21.02 | 1,711 |
| 2023-10-18 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 2 |
| 2023-10-17 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 707 |
| 2023-10-16 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 1,085 |
| 2023-10-13 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 621 |
| 2023-10-12 | $21.96 | $21.96 | $21.70 | $21.71 | $21.39 | 566 |
| 2023-10-11 | $21.70 | $21.70 | $21.70 | $21.70 | $21.38 | 100 |
| 2023-10-10 | $21.70 | $21.70 | $21.70 | $21.70 | $21.38 | 1,624 |
| 2023-10-09 | $21.20 | $21.20 | $21.20 | $21.20 | $20.88 | 1 |
| 2023-10-06 | $21.20 | $21.20 | $21.20 | $21.20 | $20.88 | 2 |
| 2023-10-05 | $21.31 | $21.31 | $21.20 | $21.20 | $20.88 | 400 |
| 2023-10-04 | $21.35 | $21.35 | $21.35 | $21.35 | $21.03 | 2 |
| 2023-10-03 | $21.35 | $21.35 | $21.35 | $21.35 | $21.03 | 0 |
| 2023-10-02 | $21.35 | $21.35 | $21.35 | $21.35 | $21.03 | 3 |
| 2023-09-29 | $21.16 | $21.35 | $20.86 | $21.35 | $21.03 | 5,255 |
| 2023-09-28 | $21.45 | $21.45 | $21.45 | $21.45 | $21.13 | 4 |
| 2023-09-27 | $21.16 | $21.45 | $21.16 | $21.45 | $21.13 | 1,702 |
| 2023-09-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 3 |
| 2023-09-25 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 6 |
| 2023-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 100 |
| 2023-09-21 | $21.45 | $21.99 | $21.00 | $21.01 | $20.70 | 2,400 |
| 2023-09-20 | $21.25 | $21.25 | $21.25 | $21.25 | $20.94 | 0 |
| 2023-09-19 | $21.25 | $21.25 | $21.25 | $21.25 | $20.94 | 50 |
| 2023-09-18 | $21.25 | $21.25 | $21.25 | $21.25 | $20.94 | 25 |
| 2023-09-15 | $21.25 | $21.25 | $21.25 | $21.25 | $20.94 | 0 |
| 2023-09-14 | $21.03 | $21.25 | $21.02 | $21.25 | $20.94 | 512 |
| 2023-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 0 |
| 2023-09-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 0 |
| 2023-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 150 |
| 2023-09-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 449 |
| 2023-09-07 | $20.99 | $20.99 | $20.99 | $20.99 | $20.68 | 250 |
| 2023-09-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 145 |
| 2023-09-05 | $20.79 | $20.79 | $20.79 | $20.79 | $20.48 | 2 |
| 2023-09-01 | $20.79 | $20.79 | $20.79 | $20.79 | $20.48 | 572 |
| 2023-08-31 | $21.10 | $21.20 | $20.79 | $20.79 | $20.48 | 1,500 |
| 2023-08-30 | $20.82 | $20.82 | $20.82 | $20.82 | $20.51 | 0 |
| 2023-08-29 | $20.82 | $20.82 | $20.82 | $20.82 | $20.51 | 52 |
| 2023-08-28 | $20.82 | $20.82 | $20.82 | $20.82 | $20.51 | 9 |
| 2023-08-25 | $20.82 | $20.82 | $20.82 | $20.82 | $20.51 | 1,531 |
| 2023-08-24 | $20.82 | $20.82 | $20.82 | $20.82 | $20.51 | 202 |
| 2023-08-23 | $20.80 | $20.80 | $20.80 | $20.80 | $20.49 | 171 |
| 2023-08-22 | $20.77 | $20.77 | $20.77 | $20.77 | $20.46 | 40 |
| 2023-08-21 | $20.77 | $20.77 | $20.77 | $20.77 | $20.46 | 0 |
| 2023-08-18 | $20.77 | $20.77 | $20.77 | $20.77 | $20.46 | 193 |
| 2023-08-17 | $21.00 | $21.21 | $20.70 | $20.72 | $20.41 | 3,652 |
| 2023-08-16 | $21.20 | $21.20 | $21.20 | $21.20 | $20.88 | 344 |
| 2023-08-15 | $20.81 | $20.81 | $20.81 | $20.81 | $20.50 | 259 |
| 2023-08-14 | $21.01 | $21.01 | $21.01 | $21.01 | $20.70 | 0 |
| 2023-08-11 | $21.00 | $21.01 | $21.00 | $21.01 | $20.70 | 542 |
| 2023-08-10 | $20.98 | $21.03 | $20.64 | $20.72 | $20.41 | 3,577 |
| 2023-08-09 | $21.25 | $21.99 | $20.51 | $21.99 | $21.66 | 1,490 |
| 2023-08-08 | $21.34 | $21.34 | $21.34 | $21.34 | $21.02 | 100 |
| 2023-08-07 | $21.35 | $21.35 | $21.35 | $21.35 | $21.03 | 21 |
| 2023-08-04 | $21.35 | $21.35 | $21.35 | $21.35 | $21.03 | 80 |
| 2023-08-03 | $21.35 | $21.35 | $21.35 | $21.35 | $21.03 | 3 |
| 2023-08-02 | $21.35 | $21.35 | $21.35 | $21.35 | $21.03 | 2 |
| 2023-08-01 | $21.35 | $21.35 | $21.35 | $21.35 | $21.03 | 107 |
| 2023-07-31 | $20.69 | $21.74 | $20.28 | $20.70 | $20.39 | 8,281 |
| 2023-07-28 | $21.20 | $21.96 | $21.20 | $21.40 | $21.08 | 3,701 |
| 2023-07-27 | $20.70 | $21.25 | $20.70 | $21.04 | $20.73 | 1,031 |
| 2023-07-26 | $21.05 | $21.05 | $21.05 | $21.05 | $20.74 | 0 |
| 2023-07-25 | $21.05 | $21.05 | $21.05 | $21.05 | $20.74 | 2 |
| 2023-07-24 | $21.20 | $21.20 | $20.97 | $21.05 | $20.74 | 1,815 |
| 2023-07-21 | $21.00 | $21.49 | $21.00 | $21.49 | $21.17 | 402 |
| 2023-07-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 2 |
| 2023-07-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.69 | 2 |
| 2023-07-18 | $20.54 | $21.00 | $20.54 | $21.00 | $20.69 | 796 |
| 2023-07-17 | $21.14 | $21.14 | $21.14 | $21.14 | $20.82 | 536 |
| 2023-07-14 | $21.25 | $21.25 | $21.25 | $21.25 | $20.93 | 39 |
| 2023-07-13 | $21.25 | $21.25 | $21.25 | $21.25 | $20.93 | 0 |
| 2023-07-12 | $21.25 | $21.25 | $21.25 | $21.25 | $20.62 | 425 |
| 2023-07-11 | $21.75 | $21.75 | $21.18 | $21.18 | $20.54 | 327 |
| 2023-07-10 | $21.70 | $21.70 | $21.70 | $21.70 | $21.05 | 275 |
| 2023-07-07 | $21.40 | $21.40 | $21.05 | $21.23 | $21.23 | 2,346 |
| 2023-07-06 | $20.98 | $21.00 | $20.98 | $21.00 | $21.00 | 301 |
| 2023-07-05 | $20.60 | $21.55 | $20.60 | $21.55 | $21.55 | 2,800 |
| 2023-07-03 | $21.80 | $21.80 | $21.01 | $21.01 | $21.01 | 1,201 |
| 2023-06-30 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 128 |
| 2023-06-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2023-06-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2023-06-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 501 |
| 2023-06-26 | $22.00 | $22.00 | $21.39 | $21.90 | $21.90 | 701 |
| 2023-06-23 | $22.09 | $22.09 | $20.71 | $22.08 | $22.08 | 450 |
| 2023-06-22 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 271 |
| 2023-06-21 | $20.99 | $22.11 | $20.71 | $20.71 | $20.71 | 1,302 |
| 2023-06-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-06-16 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2023-06-15 | $20.85 | $21.50 | $20.85 | $21.50 | $21.50 | 4,454 |
| 2023-06-14 | $20.76 | $21.44 | $20.76 | $21.44 | $21.44 | 577 |
| 2023-06-13 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 2 |
| 2023-06-12 | $20.25 | $21.56 | $20.25 | $21.56 | $21.56 | 1,191 |
| 2023-06-09 | $21.12 | $21.68 | $21.10 | $21.68 | $21.68 | 1,502 |
| 2023-06-08 | $20.21 | $22.10 | $20.21 | $20.32 | $20.32 | 4,142 |
| 2023-06-07 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 100 |
| 2023-06-06 | $22.09 | $22.09 | $22.07 | $22.07 | $22.07 | 333 |
| 2023-06-05 | $20.21 | $21.16 | $20.21 | $21.16 | $21.16 | 232 |
| 2023-06-02 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 4 |
| 2023-06-01 | $22.09 | $22.09 | $21.15 | $21.64 | $21.64 | 2,150 |
| 2023-05-31 | $20.30 | $22.19 | $20.30 | $22.17 | $22.17 | 1,202 |
| 2023-05-30 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 2 |
| 2023-05-26 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 94 |
| 2023-05-25 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 23 |
| 2023-05-24 | $20.42 | $22.19 | $20.31 | $22.19 | $22.19 | 1,877 |
| 2023-05-23 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 2 |
| 2023-05-22 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 75 |
| 2023-05-19 | $20.32 | $22.18 | $20.26 | $21.68 | $21.68 | 783 |
| 2023-05-18 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2023-05-17 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 2 |
| 2023-05-16 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 8 |
| 2023-05-15 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 769 |
| 2023-05-12 | $20.85 | $20.85 | $20.32 | $20.60 | $20.60 | 1,825 |
| 2023-05-11 | $20.70 | $20.70 | $20.23 | $20.23 | $20.23 | 1,901 |
| 2023-05-10 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 2 |
| 2023-05-09 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 10 |
| 2023-05-08 | $21.00 | $21.00 | $20.48 | $20.48 | $20.48 | 302 |
| 2023-05-05 | $20.99 | $20.99 | $20.99 | $20.99 | $20.99 | 0 |
| 2023-05-04 | $20.99 | $20.99 | $20.53 | $20.99 | $20.99 | 702 |
| 2023-05-03 | $22.06 | $22.06 | $20.25 | $21.74 | $21.74 | 1,742 |
| 2023-05-02 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 2 |
| 2023-05-01 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2023-04-28 | $22.06 | $22.06 | $22.06 | $22.06 | $22.06 | 206 |
| 2023-04-27 | $21.66 | $21.66 | $21.62 | $21.62 | $21.62 | 952 |
| 2023-04-26 | $21.25 | $22.06 | $21.25 | $21.59 | $21.59 | 1,625 |
| 2023-04-25 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2023-04-24 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 2 |
| 2023-04-21 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 2 |
| 2023-04-20 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2023-04-19 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2023-04-18 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2023-04-17 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2023-04-14 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 100 |
| 2023-04-13 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 400 |
| 2023-04-12 | $21.16 | $22.27 | $21.16 | $22.27 | $21.94 | 406 |
| 2023-04-11 | $21.91 | $21.91 | $21.91 | $21.91 | $21.59 | 2 |
| 2023-04-10 | $21.91 | $21.91 | $21.91 | $21.91 | $21.59 | 47 |
| 2023-04-06 | $21.91 | $21.91 | $21.91 | $21.91 | $21.59 | 24 |
| 2023-04-05 | $21.91 | $21.91 | $21.91 | $21.91 | $21.59 | 0 |
| 2023-04-04 | $21.91 | $21.91 | $21.91 | $21.91 | $21.59 | 28 |
| 2023-04-03 | $21.91 | $21.91 | $21.91 | $21.91 | $21.59 | 0 |
| 2023-03-31 | $20.38 | $21.91 | $20.34 | $21.91 | $21.59 | 2,371 |
| 2023-03-30 | $20.70 | $20.70 | $20.70 | $20.70 | $20.40 | 0 |
| 2023-03-29 | $20.70 | $20.70 | $20.70 | $20.70 | $20.40 | 399 |
| 2023-03-28 | $20.63 | $20.63 | $20.63 | $20.63 | $20.33 | 0 |
| 2023-03-27 | $20.63 | $20.63 | $20.63 | $20.63 | $20.33 | 16 |
| 2023-03-24 | $20.63 | $20.63 | $20.63 | $20.63 | $20.33 | 0 |
| 2023-03-23 | $20.63 | $20.63 | $20.63 | $20.63 | $20.33 | 0 |
| 2023-03-22 | $20.63 | $20.63 | $20.63 | $20.63 | $20.33 | 0 |
| 2023-03-21 | $20.63 | $20.63 | $20.63 | $20.63 | $20.33 | 0 |
| 2023-03-20 | $20.63 | $20.63 | $20.63 | $20.63 | $20.33 | 424 |
| 2023-03-17 | $21.00 | $21.00 | $20.62 | $20.62 | $20.32 | 478 |
| 2023-03-16 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 2 |
| 2023-03-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 2 |
| 2023-03-14 | $22.35 | $22.35 | $22.35 | $22.35 | $22.02 | 2 |
| 2023-03-13 | $21.10 | $22.35 | $21.07 | $22.35 | $22.02 | 615 |
| 2023-03-10 | $21.60 | $21.60 | $21.60 | $21.60 | $21.28 | 25 |
| 2023-03-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.28 | 88 |
| 2023-03-08 | $21.60 | $21.60 | $21.60 | $21.60 | $21.28 | 0 |
| 2023-03-07 | $21.60 | $21.60 | $21.60 | $21.60 | $21.28 | 0 |
| 2023-03-06 | $21.59 | $21.60 | $21.43 | $21.60 | $21.28 | 650 |
| 2023-03-03 | $21.59 | $21.59 | $21.59 | $21.59 | $21.27 | 0 |
| 2023-03-02 | $21.59 | $21.59 | $21.59 | $21.59 | $21.27 | 0 |
| 2023-03-01 | $21.59 | $21.59 | $21.59 | $21.59 | $21.27 | 0 |
| 2023-02-28 | $21.59 | $21.59 | $21.59 | $21.59 | $21.27 | 112 |
| 2023-02-27 | $21.59 | $21.59 | $21.59 | $21.59 | $21.27 | 2 |
| 2023-02-24 | $21.59 | $21.59 | $21.59 | $21.59 | $21.27 | 0 |
| 2023-02-23 | $21.59 | $21.59 | $21.59 | $21.59 | $21.27 | 2 |
| 2023-02-22 | $22.34 | $22.34 | $21.59 | $21.59 | $21.27 | 1,211 |
| 2023-02-21 | $22.34 | $22.34 | $22.34 | $22.34 | $22.01 | 0 |
| 2023-02-17 | $22.34 | $22.34 | $22.34 | $22.34 | $22.01 | 0 |
| 2023-02-16 | $22.34 | $22.34 | $22.34 | $22.34 | $22.01 | 435 |
| 2023-02-15 | $21.96 | $21.96 | $21.96 | $21.96 | $21.63 | 150 |
| 2023-02-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.68 | 0 |
| 2023-02-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.68 | 300 |
| 2023-02-10 | $21.64 | $21.96 | $21.29 | $21.96 | $21.64 | 1,889 |
| 2023-02-09 | $21.70 | $21.77 | $21.70 | $21.77 | $21.45 | 2,316 |
| 2023-02-08 | $21.70 | $21.85 | $21.70 | $21.70 | $21.38 | 7,479 |
| 2023-02-07 | $21.99 | $21.99 | $21.99 | $21.99 | $21.67 | 57 |
| 2023-02-06 | $21.99 | $21.99 | $21.99 | $21.99 | $21.67 | 0 |
| 2023-02-03 | $21.99 | $21.99 | $21.99 | $21.99 | $21.67 | 0 |
| 2023-02-02 | $21.99 | $21.99 | $21.99 | $21.99 | $21.67 | 0 |
| 2023-02-01 | $21.59 | $21.99 | $21.59 | $21.99 | $21.67 | 200 |
| 2023-01-31 | $21.59 | $21.59 | $21.59 | $21.59 | $21.27 | 50 |
| 2023-01-30 | $21.59 | $21.59 | $21.59 | $21.59 | $21.27 | 100 |
| 2023-01-27 | $21.02 | $21.20 | $21.02 | $21.20 | $20.89 | 5,980 |
| 2023-01-26 | $21.15 | $21.15 | $21.01 | $21.01 | $20.70 | 864 |
| 2023-01-25 | $21.03 | $21.03 | $21.03 | $21.03 | $20.72 | 0 |
| 2023-01-24 | $21.14 | $21.14 | $21.00 | $21.03 | $21.03 | 2,852 |
| 2023-01-23 | $21.09 | $21.20 | $20.80 | $20.80 | $20.80 | 5,582 |
| 2023-01-20 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 62 |
| 2023-01-19 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2023-01-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,538 |
| 2023-01-17 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
| 2023-01-13 | $22.00 | $22.00 | $21.98 | $21.98 | $21.98 | 1,051 |
| 2023-01-12 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 25 |
| 2023-01-11 | $21.20 | $21.20 | $21.20 | $21.20 | $20.88 | 0 |
| 2023-01-10 | $21.20 | $21.20 | $21.20 | $21.20 | $20.88 | 253 |
| 2023-01-09 | $20.30 | $20.30 | $20.30 | $20.30 | $19.99 | 0 |
| 2023-01-06 | $20.30 | $20.30 | $20.30 | $20.30 | $19.99 | 117 |
| 2023-01-05 | $20.90 | $20.90 | $20.85 | $20.85 | $20.53 | 252 |
| 2023-01-04 | $21.84 | $21.84 | $21.84 | $21.84 | $21.51 | 0 |
| 2023-01-03 | $21.90 | $21.90 | $21.84 | $21.84 | $21.51 | 428 |
| 2022-12-30 | $20.64 | $21.93 | $20.64 | $21.93 | $21.60 | 1,272 |
| 2022-12-29 | $21.55 | $21.55 | $21.55 | $21.55 | $21.22 | 2 |
| 2022-12-28 | $21.55 | $21.55 | $21.55 | $21.55 | $21.22 | 2 |
| 2022-12-27 | $21.38 | $21.55 | $20.45 | $21.55 | $21.22 | 2,935 |
| 2022-12-23 | $21.50 | $21.72 | $21.50 | $21.50 | $21.17 | 307 |
| 2022-12-22 | $21.44 | $21.44 | $21.44 | $21.44 | $21.11 | 0 |
| 2022-12-21 | $21.38 | $21.44 | $21.35 | $21.44 | $21.11 | 1,626 |
| 2022-12-20 | $20.85 | $21.43 | $20.85 | $21.30 | $20.98 | 941 |
| 2022-12-19 | $22.00 | $22.00 | $21.73 | $21.73 | $21.40 | 2,926 |
| 2022-12-16 | $21.01 | $21.01 | $21.00 | $21.00 | $20.68 | 3,100 |
| 2022-12-15 | $21.00 | $21.00 | $21.00 | $21.00 | $20.68 | 0 |
| 2022-12-14 | $20.96 | $21.00 | $20.96 | $21.00 | $20.68 | 774 |
| 2022-12-13 | $20.80 | $20.80 | $20.80 | $20.80 | $20.48 | 0 |
| 2022-12-12 | $20.95 | $21.00 | $20.63 | $20.80 | $20.48 | 1,100 |
| 2022-12-09 | $20.77 | $20.99 | $20.38 | $20.50 | $20.19 | 4,469 |
| 2022-12-08 | $20.79 | $20.79 | $20.79 | $20.79 | $20.47 | 857 |
| 2022-12-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.17 | 2 |
| 2022-12-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.17 | 2 |
| 2022-12-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.17 | 2 |
| 2022-12-02 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 705 |
| 2022-12-01 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 110 |
| 2022-11-30 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 0 |
| 2022-11-29 | $20.92 | $20.99 | $20.47 | $20.77 | $20.77 | 3,023 |
| 2022-11-28 | $20.99 | $21.94 | $20.50 | $20.84 | $20.84 | 3,200 |
| 2022-11-25 | $20.50 | $20.50 | $20.29 | $20.50 | $20.50 | 1,900 |
| 2022-11-23 | $20.39 | $20.91 | $20.39 | $20.91 | $20.91 | 301 |
| 2022-11-22 | $21.01 | $21.27 | $21.01 | $21.27 | $21.27 | 1,002 |
| 2022-11-21 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 48 |
| 2022-11-18 | $20.55 | $21.70 | $20.34 | $21.30 | $21.30 | 1,580 |
| 2022-11-17 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 0 |
| 2022-11-16 | $20.30 | $21.92 | $20.25 | $20.82 | $20.82 | 1,507 |
| 2022-11-15 | $21.45 | $21.45 | $20.18 | $20.90 | $20.90 | 4,156 |
| 2022-11-14 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 0 |
| 2022-11-11 | $21.00 | $21.15 | $21.00 | $21.15 | $21.15 | 737 |
| 2022-11-10 | $20.44 | $20.88 | $20.25 | $20.88 | $20.88 | 2,463 |
| 2022-11-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-11-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 2 |
| 2022-11-07 | $20.10 | $20.10 | $19.50 | $19.75 | $19.75 | 2,935 |
| 2022-11-04 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 2 |
| 2022-11-03 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 2 |
| 2022-11-02 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 2 |
| 2022-11-01 | $20.10 | $20.32 | $20.10 | $20.11 | $20.11 | 1,300 |
| 2022-10-31 | $20.35 | $20.41 | $20.00 | $20.00 | $20.00 | 4,879 |
| 2022-10-28 | $20.00 | $20.38 | $20.00 | $20.38 | $20.38 | 360 |
| 2022-10-27 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-10-26 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 2 |
| 2022-10-25 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-10-24 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2022-10-21 | $20.30 | $20.30 | $20.10 | $20.10 | $20.10 | 10,211 |
| 2022-10-20 | $20.77 | $20.77 | $20.36 | $20.36 | $20.36 | 2,575 |
| 2022-10-19 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-17 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-14 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-12 | $21.50 | $21.50 | $21.50 | $21.50 | $21.18 | 220 |
| 2022-10-11 | $21.50 | $21.50 | $21.50 | $21.50 | $21.18 | 2 |
| 2022-10-10 | $21.50 | $21.50 | $21.50 | $21.50 | $21.18 | 0 |
| 2022-10-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.18 | 0 |
| 2022-10-06 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2 |
| 2022-10-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 2 |
| 2022-10-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2022-10-03 | $21.30 | $21.50 | $21.30 | $21.50 | $21.50 | 1,025 |
| 2022-09-30 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 2 |
| 2022-09-29 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 151 |
| 2022-09-28 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 2 |
| 2022-09-27 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2022-09-26 | $21.57 | $21.93 | $21.40 | $21.70 | $21.70 | 1,818 |
| 2022-09-23 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2022-09-22 | $21.65 | $21.99 | $21.65 | $21.89 | $21.89 | 852 |
| 2022-09-21 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 2 |
| 2022-09-20 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2022-09-19 | $22.13 | $22.13 | $21.80 | $22.08 | $22.08 | 787 |
| 2022-09-16 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 24 |
| 2022-09-15 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 2 |
| 2022-09-14 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 205 |
| 2022-09-13 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 102 |
| 2022-09-12 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 102 |
| 2022-09-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
| 2022-09-08 | $21.70 | $22.50 | $21.60 | $22.50 | $22.50 | 9,706 |
| 2022-09-07 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2022-09-06 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2022-09-02 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2022-09-01 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 0 |
| 2022-08-31 | $21.73 | $21.74 | $21.72 | $21.73 | $21.73 | 745 |
| 2022-08-30 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2022-08-29 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 2 |
| 2022-08-26 | $22.05 | $22.25 | $21.91 | $21.91 | $21.91 | 2,397 |
| 2022-08-25 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 2 |
| 2022-08-24 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 2 |
| 2022-08-23 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 2 |
| 2022-08-22 | $22.71 | $23.24 | $21.93 | $22.98 | $22.98 | 1,912 |
| 2022-08-19 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-08-18 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-08-17 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2022-08-16 | $23.01 | $23.01 | $22.75 | $22.75 | $22.75 | 1,500 |
| 2022-08-15 | $22.95 | $22.97 | $22.95 | $22.97 | $22.97 | 790 |
| 2022-08-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 31 |
| 2022-08-11 | $24.11 | $24.11 | $21.73 | $24.00 | $24.00 | 651 |
| 2022-08-10 | $23.50 | $23.57 | $23.50 | $23.57 | $23.57 | 400 |
| 2022-08-09 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2 |
| 2022-08-08 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-08-05 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 3 |
| 2022-08-04 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2 |
| 2022-08-03 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2 |
| 2022-08-02 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2022-08-01 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 1 |
| 2022-07-29 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 100 |
| 2022-07-28 | $23.13 | $23.80 | $21.70 | $22.50 | $22.50 | 3,925 |
| 2022-07-27 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2022-07-26 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 351 |
| 2022-07-25 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
| 2022-07-22 | $21.70 | $21.72 | $21.70 | $21.72 | $21.72 | 534 |
| 2022-07-21 | $22.51 | $24.20 | $22.49 | $22.76 | $22.76 | 1,276 |
| 2022-07-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-07-19 | $21.70 | $22.60 | $21.70 | $22.60 | $22.60 | 758 |
| 2022-07-18 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-07-15 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2022-07-14 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 100 |
| 2022-07-13 | $21.90 | $22.00 | $21.80 | $21.80 | $21.48 | 11,192 |
| 2022-07-12 | $22.03 | $22.03 | $22.03 | $22.03 | $21.70 | 501 |
| 2022-07-11 | $22.88 | $22.88 | $22.88 | $22.88 | $22.54 | 1,000 |
| 2022-07-08 | $22.57 | $22.57 | $22.57 | $22.57 | $22.23 | 0 |
| 2022-07-07 | $22.57 | $22.57 | $22.57 | $22.57 | $22.23 | 200 |
| 2022-07-06 | $24.25 | $24.25 | $24.25 | $24.25 | $23.89 | 100 |
| 2022-07-05 | $23.27 | $23.27 | $23.27 | $23.27 | $22.93 | 0 |
| 2022-07-01 | $23.27 | $23.27 | $23.27 | $23.27 | $22.93 | 1 |
| 2022-06-30 | $22.57 | $23.27 | $22.55 | $23.27 | $22.93 | 900 |
| 2022-06-29 | $22.55 | $22.55 | $22.55 | $22.55 | $22.22 | 0 |
| 2022-06-28 | $22.55 | $22.55 | $22.55 | $22.55 | $22.22 | 103 |
| 2022-06-27 | $22.00 | $22.54 | $22.00 | $22.50 | $22.17 | 1,702 |
| 2022-06-24 | $21.90 | $21.90 | $21.90 | $21.90 | $21.57 | 600 |
| 2022-06-23 | $22.00 | $22.00 | $22.00 | $22.00 | $21.67 | 0 |
| 2022-06-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.67 | 0 |
| 2022-06-21 | $22.00 | $22.00 | $22.00 | $22.00 | $21.67 | 0 |
| 2022-06-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.67 | 200 |
| 2022-06-16 | $23.00 | $23.23 | $22.21 | $22.21 | $21.88 | 1,400 |
| 2022-06-15 | $22.93 | $22.93 | $22.93 | $22.93 | $22.59 | 1 |
| 2022-06-14 | $23.90 | $23.90 | $22.93 | $22.93 | $22.59 | 802 |
| 2022-06-13 | $24.21 | $24.25 | $23.90 | $23.90 | $23.54 | 595 |
| 2022-06-10 | $23.92 | $23.92 | $23.92 | $23.92 | $23.56 | 226 |
| 2022-06-09 | $22.55 | $24.40 | $22.55 | $24.22 | $23.86 | 13,500 |
| 2022-06-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.56 | 1 |
| 2022-06-07 | $22.90 | $22.90 | $22.90 | $22.90 | $22.56 | 1 |
| 2022-06-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.56 | 0 |
| 2022-06-03 | $22.90 | $22.90 | $22.90 | $22.90 | $22.56 | 0 |
| 2022-06-02 | $22.90 | $22.90 | $22.90 | $22.90 | $22.56 | 0 |
| 2022-06-01 | $22.90 | $22.90 | $22.90 | $22.90 | $22.56 | 0 |
| 2022-05-31 | $22.90 | $22.90 | $22.90 | $22.90 | $22.56 | 0 |
| 2022-05-27 | $22.90 | $22.90 | $22.90 | $22.90 | $22.56 | 250 |
| 2022-05-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.56 | 465 |
| 2022-05-25 | $23.21 | $23.21 | $23.21 | $23.21 | $22.86 | 50 |
| 2022-05-24 | $23.21 | $23.21 | $23.21 | $23.21 | $22.86 | 0 |
| 2022-05-23 | $23.21 | $23.21 | $23.21 | $23.21 | $22.86 | 0 |
| 2022-05-20 | $23.21 | $23.21 | $23.21 | $23.21 | $22.86 | 180 |
| 2022-05-19 | $23.21 | $23.21 | $23.21 | $23.21 | $22.86 | 0 |
| 2022-05-18 | $23.21 | $23.21 | $23.21 | $23.21 | $22.86 | 0 |
| 2022-05-17 | $23.21 | $23.21 | $23.21 | $23.21 | $22.86 | 0 |
| 2022-05-16 | $23.21 | $23.21 | $23.21 | $23.21 | $22.86 | 210 |
| 2022-05-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 0 |
| 2022-05-12 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 5,983 |
| 2022-05-11 | $23.50 | $23.50 | $23.50 | $23.50 | $23.15 | 210 |
| 2022-05-10 | $23.75 | $23.75 | $23.40 | $23.40 | $23.05 | 600 |
| 2022-05-09 | $23.38 | $23.38 | $23.38 | $23.38 | $23.03 | 101 |
| 2022-05-06 | $23.38 | $23.38 | $23.38 | $23.38 | $23.04 | 140 |
| 2022-05-05 | $23.40 | $23.40 | $23.10 | $23.10 | $22.76 | 1,000 |
| 2022-05-04 | $23.55 | $23.55 | $23.55 | $23.55 | $23.20 | 100 |
| 2022-05-03 | $23.60 | $23.60 | $23.60 | $23.60 | $23.25 | 0 |
| 2022-05-02 | $23.72 | $23.72 | $23.60 | $23.60 | $23.25 | 624 |
| 2022-04-29 | $24.99 | $24.99 | $23.71 | $23.71 | $23.36 | 5,812 |
| 2022-04-28 | $23.81 | $23.81 | $23.81 | $23.81 | $23.46 | 100 |
| 2022-04-27 | $24.00 | $24.00 | $23.85 | $23.85 | $23.50 | 4,615 |
| 2022-04-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 0 |
| 2022-04-25 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 0 |
| 2022-04-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 0 |
| 2022-04-21 | $24.00 | $24.00 | $24.00 | $24.00 | $23.64 | 341 |
| 2022-04-20 | $24.25 | $24.25 | $24.25 | $24.25 | $23.89 | 39 |
| 2022-04-19 | $24.25 | $24.25 | $24.25 | $24.25 | $23.89 | 0 |
| 2022-04-18 | $24.25 | $24.25 | $24.25 | $24.25 | $23.89 | 501 |
| 2022-04-14 | $24.59 | $24.59 | $24.59 | $24.59 | $24.23 | 2 |
| 2022-04-13 | $24.43 | $24.59 | $24.43 | $24.59 | $24.23 | 300 |
| 2022-04-12 | $25.16 | $25.16 | $24.60 | $24.60 | $23.96 | 3,438 |
| 2022-04-11 | $24.75 | $24.75 | $24.75 | $24.75 | $24.11 | 0 |
| 2022-04-08 | $24.89 | $24.89 | $24.75 | $24.75 | $24.11 | 1,847 |
| 2022-04-07 | $24.85 | $24.85 | $24.80 | $24.80 | $24.16 | 1,100 |
| 2022-04-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.60 | 0 |
| 2022-04-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.60 | 65 |
| 2022-04-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.60 | 316 |
| 2022-04-01 | $25.05 | $25.05 | $25.05 | $25.05 | $24.40 | 8 |
| 2022-03-31 | $25.05 | $25.05 | $25.05 | $25.05 | $24.40 | 0 |
| 2022-03-30 | $25.05 | $25.05 | $25.05 | $25.05 | $24.40 | 0 |
| 2022-03-29 | $25.03 | $25.19 | $25.00 | $25.05 | $24.40 | 4,311 |
| 2022-03-28 | $25.00 | $25.04 | $25.00 | $25.04 | $24.39 | 472 |
| 2022-03-25 | $25.10 | $25.10 | $25.00 | $25.00 | $24.35 | 700 |
| 2022-03-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.35 | 0 |
| 2022-03-23 | $25.00 | $25.00 | $25.00 | $25.00 | $24.35 | 0 |
| 2022-03-22 | $24.98 | $25.15 | $24.98 | $25.00 | $24.35 | 302 |
| 2022-03-21 | $24.93 | $25.20 | $24.93 | $25.20 | $24.55 | 320 |
| 2022-03-18 | $24.80 | $24.80 | $24.80 | $24.80 | $24.16 | 0 |
| 2022-03-17 | $24.80 | $24.80 | $24.80 | $24.80 | $24.16 | 110 |
| 2022-03-16 | $25.01 | $25.20 | $25.01 | $25.20 | $24.55 | 286 |
| 2022-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.35 | 0 |
| 2022-03-14 | $24.95 | $25.00 | $24.85 | $25.00 | $24.35 | 4,209 |
| 2022-03-11 | $25.10 | $25.10 | $25.10 | $25.10 | $24.45 | 10 |
| 2022-03-10 | $24.85 | $25.10 | $24.84 | $25.10 | $24.45 | 8,157 |
| 2022-03-09 | $24.79 | $25.02 | $24.79 | $24.83 | $24.19 | 8,530 |
| 2022-03-08 | $25.01 | $25.10 | $25.01 | $25.03 | $24.39 | 5,358 |
| 2022-03-07 | $24.85 | $24.85 | $24.85 | $24.85 | $24.21 | 100 |
| 2022-03-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.35 | 2,500 |
| 2022-03-03 | $24.90 | $25.00 | $24.90 | $25.00 | $24.35 | 1,201 |
| 2022-03-02 | $24.60 | $25.10 | $24.60 | $25.10 | $24.45 | 500 |
| 2022-03-01 | $25.15 | $25.15 | $25.15 | $25.15 | $24.50 | 0 |
| 2022-02-28 | $25.15 | $25.15 | $25.15 | $25.15 | $24.50 | 0 |
| 2022-02-25 | $25.15 | $25.15 | $25.15 | $25.15 | $24.50 | 215 |
| 2022-02-24 | $24.80 | $24.90 | $24.75 | $24.80 | $24.16 | 6,600 |
| 2022-02-23 | $25.15 | $25.15 | $25.15 | $25.15 | $24.50 | 0 |
| 2022-02-22 | $25.10 | $25.15 | $25.10 | $25.15 | $24.50 | 1,500 |
| 2022-02-18 | $24.90 | $25.15 | $24.90 | $25.05 | $24.40 | 2,855 |
| 2022-02-17 | $25.04 | $25.04 | $25.04 | $25.04 | $24.39 | 0 |
| 2022-02-16 | $25.00 | $25.04 | $25.00 | $25.04 | $24.39 | 1,076 |
| 2022-02-15 | $24.84 | $25.11 | $24.84 | $25.00 | $24.35 | 3,300 |
| 2022-02-14 | $25.00 | $25.00 | $24.70 | $24.85 | $24.21 | 16,783 |
| 2022-02-11 | $24.94 | $25.15 | $24.93 | $25.15 | $24.50 | 700 |
| 2022-02-10 | $25.18 | $25.21 | $25.17 | $25.21 | $24.56 | 6,304 |
| 2022-02-09 | $25.18 | $25.18 | $25.18 | $25.18 | $24.53 | 40 |
| 2022-02-08 | $25.18 | $25.18 | $25.18 | $25.18 | $24.53 | 0 |
| 2022-02-07 | $24.96 | $25.18 | $24.95 | $25.18 | $24.53 | 4,900 |
| 2022-02-04 | $24.95 | $25.05 | $24.95 | $25.05 | $24.40 | 6,750 |
| 2022-02-03 | $25.20 | $25.20 | $25.15 | $25.19 | $24.54 | 483 |
| 2022-02-02 | $25.05 | $25.18 | $24.95 | $25.00 | $24.35 | 11,500 |
| 2022-02-01 | $25.17 | $25.20 | $25.17 | $25.20 | $24.55 | 577 |
| 2022-01-31 | $24.96 | $25.27 | $24.96 | $25.23 | $24.58 | 600 |
| 2022-01-28 | $24.95 | $25.15 | $24.95 | $25.15 | $24.50 | 7,650 |
| 2022-01-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.35 | 230 |
| 2022-01-26 | $25.11 | $25.17 | $25.10 | $25.10 | $24.45 | 1,880 |
| 2022-01-25 | $25.15 | $25.27 | $25.15 | $25.27 | $24.61 | 1,380 |
| 2022-01-24 | $25.30 | $25.30 | $25.30 | $25.30 | $24.65 | 15 |
| 2022-01-21 | $25.29 | $25.30 | $25.29 | $25.30 | $24.65 | 9,290 |
| 2022-01-20 | $25.30 | $25.30 | $25.30 | $25.30 | $24.65 | 0 |
| 2022-01-19 | $25.27 | $25.30 | $25.26 | $25.30 | $24.65 | 2,727 |
| 2022-01-18 | $25.25 | $25.28 | $25.25 | $25.25 | $24.60 | 1,108 |
| 2022-01-14 | $25.10 | $25.25 | $25.05 | $25.25 | $24.60 | 8,540 |
| 2022-01-13 | $25.30 | $25.50 | $25.30 | $25.40 | $24.74 | 5,264 |
| 2022-01-12 | $25.15 | $25.30 | $25.10 | $25.30 | $24.65 | 4,413 |
| 2022-01-11 | $25.44 | $25.44 | $25.30 | $25.30 | $24.65 | 1,200 |
| 2022-01-10 | $25.24 | $25.25 | $25.24 | $25.25 | $24.60 | 3,200 |
| 2022-01-07 | $25.14 | $25.17 | $25.14 | $25.17 | $24.52 | 700 |
| 2022-01-06 | $25.14 | $25.24 | $25.14 | $25.22 | $24.57 | 600 |
| 2022-01-05 | $25.07 | $25.24 | $25.05 | $25.24 | $24.59 | 3,161 |
| 2022-01-04 | $25.25 | $25.25 | $25.19 | $25.24 | $24.59 | 1,300 |
| 2022-01-03 | $25.25 | $25.25 | $25.14 | $25.15 | $24.50 | 559 |
| 2021-12-31 | $25.15 | $25.18 | $25.14 | $25.15 | $24.50 | 3,200 |
| 2021-12-30 | $25.12 | $25.15 | $25.05 | $25.15 | $24.50 | 9,492 |
| 2021-12-29 | $25.16 | $25.16 | $25.16 | $25.16 | $24.51 | 200 |
| 2021-12-28 | $25.14 | $25.26 | $25.02 | $25.26 | $24.61 | 2,100 |
| 2021-12-27 | $25.02 | $25.15 | $25.02 | $25.15 | $24.50 | 500 |
| 2021-12-23 | $25.00 | $25.23 | $25.00 | $25.23 | $24.58 | 853 |
| 2021-12-22 | $25.00 | $25.00 | $24.95 | $24.95 | $24.31 | 2,389 |
| 2021-12-21 | $25.28 | $25.29 | $24.95 | $25.29 | $24.64 | 1,500 |
| 2021-12-20 | $25.10 | $25.35 | $25.10 | $25.35 | $24.69 | 2,400 |
| 2021-12-17 | $25.33 | $25.38 | $25.33 | $25.38 | $24.72 | 614 |
| 2021-12-16 | $25.00 | $25.41 | $25.00 | $25.32 | $24.67 | 3,853 |
| 2021-12-15 | $25.20 | $25.20 | $25.10 | $25.10 | $24.45 | 2,211 |
| 2021-12-14 | $25.35 | $25.35 | $25.35 | $25.35 | $24.70 | 120 |
| 2021-12-13 | $25.28 | $25.28 | $25.28 | $25.28 | $24.63 | 285 |
| 2021-12-10 | $25.32 | $25.32 | $25.20 | $25.20 | $24.55 | 2,454 |
| 2021-12-09 | $25.20 | $25.20 | $25.20 | $25.20 | $24.55 | 0 |
| 2021-12-08 | $25.10 | $25.32 | $25.10 | $25.20 | $24.55 | 1,975 |
| 2021-12-07 | $25.04 | $25.10 | $25.01 | $25.10 | $24.45 | 5,925 |
| 2021-12-06 | $25.10 | $25.10 | $25.01 | $25.10 | $24.45 | 5,000 |
| 2021-12-03 | $25.05 | $25.05 | $25.00 | $25.00 | $24.35 | 3,820 |
| 2021-12-02 | $25.00 | $25.05 | $24.95 | $25.05 | $24.40 | 1,800 |
| 2021-12-01 | $24.95 | $25.05 | $24.95 | $24.95 | $24.31 | 9,909 |
| 2021-11-30 | $25.05 | $25.05 | $24.96 | $24.96 | $24.32 | 13,712 |
| 2021-11-29 | $24.98 | $25.10 | $24.96 | $25.10 | $24.45 | 7,255 |
| 2021-11-26 | $24.88 | $24.99 | $24.88 | $24.99 | $24.34 | 22,674 |
| 2021-11-24 | $24.90 | $25.03 | $24.90 | $25.00 | $24.35 | 6,517 |
| 2021-11-23 | $24.98 | $25.01 | $24.98 | $25.00 | $24.35 | 1,580 |
| 2021-11-22 | $25.00 | $25.10 | $24.94 | $24.94 | $24.30 | 5,898 |
| 2021-11-19 | $25.49 | $25.49 | $24.98 | $25.05 | $24.40 | 126,400 |
| 2021-11-18 | $25.14 | $25.15 | $24.90 | $25.07 | $24.42 | 10,580 |
| 2021-11-17 | $25.04 | $25.30 | $24.91 | $25.15 | $24.50 | 22,560 |
| 2021-11-16 | $25.03 | $25.50 | $25.03 | $25.19 | $24.54 | 90,844 |
PhenixFIN Corp (PFXNZ) News Headlines
Recent PhenixFIN Corp (PFXNZ) News
Similar Companies to PhenixFIN Corp (PFXNZ) 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 | -- | -- | -- |