Atlas Resource Partners L.P. (ARP) Exchange: NYSE
Data as of Aug. 22, 2025
$28.32 ($-0.06) -0.21%
Atlas Resource Partners L.P. - Daily Information
Click for more stock information on Atlas Resource Partners L.P..| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $28.18 |
| Previous Close | $28.32 |
| High | $28.35 |
| Low | $28.18 |
| Adjusted Open | $28.18 |
| Previous Adjusted Close | $28.32 |
| Adjusted High | $28.35 |
| Adjusted Low | $28.18 |
Invest in Atlas Resource Partners L.P. (ARP)
Historical Stock Data for Atlas Resource Partners L.P. (ARP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $28.18 | $28.35 | $28.18 | $28.32 | $28.32 | 1,453 |
| 2025-06-26 | $28.35 | $28.41 | $28.32 | $28.38 | $28.38 | 6,703 |
| 2025-06-25 | $28.25 | $28.28 | $28.21 | $28.24 | $28.24 | 9,769 |
| 2025-06-24 | $28.31 | $28.31 | $28.27 | $28.29 | $28.29 | 4,236 |
| 2025-06-23 | $28.34 | $28.34 | $28.27 | $28.29 | $28.29 | 1,693 |
| 2025-06-20 | $28.43 | $28.43 | $28.25 | $28.25 | $28.25 | 5,474 |
| 2025-06-18 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 130 |
| 2025-06-17 | $28.39 | $28.39 | $28.33 | $28.34 | $28.34 | 603 |
| 2025-06-16 | $28.53 | $28.53 | $28.45 | $28.46 | $28.46 | 12,017 |
| 2025-06-13 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 85 |
| 2025-06-12 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 380 |
| 2025-06-11 | $28.26 | $28.30 | $28.21 | $28.21 | $28.21 | 3,671 |
| 2025-06-10 | $28.22 | $28.22 | $28.18 | $28.19 | $28.19 | 913 |
| 2025-06-09 | $27.98 | $28.22 | $27.98 | $28.16 | $28.16 | 5,338 |
| 2025-06-06 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 67 |
| 2025-06-05 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 2 |
| 2025-06-04 | $28.16 | $28.22 | $28.13 | $28.13 | $28.13 | 5,630 |
| 2025-06-03 | $28.10 | $28.10 | $28.07 | $28.09 | $28.09 | 1,473 |
| 2025-06-02 | $28.12 | $28.20 | $28.08 | $28.20 | $28.20 | 22,278 |
| 2025-05-30 | $27.94 | $28.00 | $27.94 | $28.00 | $28.00 | 4,325 |
| 2025-05-29 | $28.00 | $28.04 | $27.97 | $28.03 | $28.03 | 5,923 |
| 2025-05-28 | $28.05 | $28.05 | $27.93 | $27.93 | $27.93 | 2,950 |
| 2025-05-27 | $28.01 | $28.03 | $28.01 | $28.03 | $28.03 | 377 |
| 2025-05-23 | $27.97 | $28.00 | $27.97 | $27.98 | $27.98 | 8,628 |
| 2025-05-22 | $27.85 | $27.91 | $27.83 | $27.86 | $27.86 | 7,620 |
| 2025-05-21 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 64 |
| 2025-05-20 | $27.93 | $27.96 | $27.93 | $27.94 | $27.94 | 4,711 |
| 2025-05-19 | $27.45 | $27.85 | $27.45 | $27.85 | $27.85 | 10,424 |
| 2025-05-16 | $27.67 | $27.71 | $27.63 | $27.71 | $27.71 | 3,897 |
| 2025-05-15 | $27.71 | $27.74 | $27.71 | $27.74 | $27.74 | 1,173 |
| 2025-05-14 | $27.55 | $27.61 | $27.54 | $27.54 | $27.54 | 15,738 |
| 2025-05-13 | $27.71 | $27.76 | $27.70 | $27.72 | $27.72 | 3,287 |
| 2025-05-12 | $27.66 | $27.71 | $27.64 | $27.70 | $27.70 | 5,682 |
| 2025-05-09 | $27.78 | $27.82 | $27.76 | $27.76 | $27.76 | 1,152 |
| 2025-05-08 | $27.73 | $27.73 | $27.67 | $27.67 | $27.67 | 140 |
| 2025-05-07 | $27.82 | $27.82 | $27.76 | $27.81 | $27.81 | 791 |
| 2025-05-06 | $27.91 | $27.93 | $27.90 | $27.93 | $27.93 | 5,258 |
| 2025-05-05 | $27.90 | $27.90 | $27.73 | $27.77 | $27.77 | 2,614 |
| 2025-05-02 | $27.67 | $27.68 | $27.56 | $27.60 | $27.60 | 2,042 |
| 2025-05-01 | $27.48 | $27.51 | $27.44 | $27.46 | $27.46 | 14,253 |
| 2025-04-30 | $27.52 | $27.55 | $27.50 | $27.55 | $27.55 | 2,894 |
| 2025-04-29 | $27.56 | $27.64 | $27.56 | $27.63 | $27.63 | 3,360 |
| 2025-04-28 | $27.52 | $27.65 | $27.52 | $27.65 | $27.65 | 19,234 |
| 2025-04-25 | $27.44 | $27.56 | $27.44 | $27.55 | $27.55 | 1,750 |
| 2025-04-24 | $27.54 | $27.58 | $27.43 | $27.58 | $27.58 | 1,075 |
| 2025-04-23 | $27.40 | $27.42 | $27.35 | $27.40 | $27.40 | 2,910 |
| 2025-04-22 | $27.54 | $27.54 | $27.41 | $27.45 | $27.45 | 4,222 |
| 2025-04-21 | $27.41 | $27.41 | $27.31 | $27.40 | $27.40 | 4,212 |
| 2025-04-17 | $27.31 | $27.42 | $27.31 | $27.35 | $27.35 | 1,491 |
| 2025-04-16 | $27.49 | $27.49 | $27.33 | $27.38 | $27.38 | 1,635 |
| 2025-04-15 | $27.28 | $27.31 | $27.25 | $27.31 | $27.31 | 2,828 |
| 2025-04-14 | $27.20 | $27.27 | $27.18 | $27.25 | $27.25 | 2,747 |
| 2025-04-11 | $27.10 | $27.26 | $27.08 | $27.23 | $27.23 | 11,965 |
| 2025-04-10 | $30.22 | $30.22 | $26.97 | $27.02 | $27.02 | 2,877 |
| 2025-04-09 | $26.30 | $27.14 | $26.30 | $27.13 | $27.13 | 13,737 |
| 2025-04-08 | $26.76 | $26.76 | $26.48 | $26.55 | $26.55 | 15,119 |
| 2025-04-07 | $26.66 | $26.68 | $26.62 | $26.64 | $26.64 | 14,307 |
| 2025-04-04 | $27.01 | $27.06 | $26.88 | $26.88 | $26.88 | 31,575 |
| 2025-04-03 | $27.35 | $27.45 | $27.33 | $27.36 | $27.36 | 14,995 |
| 2025-04-02 | $27.64 | $27.73 | $27.63 | $27.72 | $27.72 | 18,486 |
| 2025-04-01 | $27.61 | $27.71 | $27.60 | $27.68 | $27.68 | 31,356 |
| 2025-03-31 | $27.55 | $27.66 | $27.55 | $27.66 | $27.66 | 18,541 |
| 2025-03-28 | $27.57 | $27.57 | $27.52 | $27.52 | $27.52 | 1,290 |
| 2025-03-27 | $27.65 | $27.70 | $27.63 | $27.64 | $27.64 | 33,608 |
| 2025-03-26 | $27.68 | $27.68 | $27.58 | $27.58 | $27.58 | 1,705 |
| 2025-03-25 | $27.72 | $27.73 | $27.68 | $27.68 | $27.68 | 22,896 |
| 2025-03-24 | $27.62 | $27.69 | $27.57 | $27.64 | $27.64 | 126,585 |
| 2025-03-21 | $27.40 | $27.53 | $27.40 | $27.53 | $27.53 | 5,817 |
| 2025-03-20 | $27.57 | $27.60 | $27.53 | $27.58 | $27.58 | 8,449 |
| 2025-03-19 | $27.48 | $27.62 | $27.48 | $27.58 | $27.58 | 13,895 |
| 2025-03-18 | $27.42 | $27.45 | $27.36 | $27.45 | $27.45 | 49,616 |
| 2025-03-17 | $27.45 | $27.54 | $27.45 | $27.49 | $27.49 | 38,522 |
| 2025-03-14 | $27.29 | $27.39 | $27.26 | $27.38 | $27.38 | 8,943 |
| 2025-03-13 | $27.20 | $27.20 | $27.17 | $27.17 | $27.17 | 754 |
| 2025-03-12 | $27.23 | $27.26 | $27.23 | $27.26 | $27.26 | 3,661 |
| 2025-03-11 | $27.17 | $27.19 | $27.14 | $27.14 | $27.14 | 3,278 |
| 2025-03-10 | $27.26 | $27.26 | $27.17 | $27.18 | $27.18 | 15,025 |
| 2025-03-07 | $27.47 | $27.47 | $27.46 | $27.47 | $27.47 | 2,559 |
| 2025-03-06 | $27.43 | $27.43 | $27.41 | $27.41 | $27.41 | 1,896 |
| 2025-03-05 | $27.49 | $27.60 | $27.42 | $27.60 | $27.60 | 11,914 |
| 2025-03-04 | $27.52 | $27.66 | $27.50 | $27.50 | $27.50 | 6,718 |
| 2025-03-03 | $27.84 | $27.84 | $27.58 | $27.58 | $27.58 | 52,477 |
| 2025-02-28 | $27.61 | $27.74 | $27.61 | $27.74 | $27.74 | 224 |
| 2025-02-27 | $27.83 | $27.83 | $27.63 | $27.63 | $27.63 | 6,951 |
| 2025-02-26 | $27.85 | $27.85 | $27.83 | $27.83 | $27.83 | 554 |
| 2025-02-25 | $27.80 | $27.82 | $27.80 | $27.82 | $27.82 | 126 |
| 2025-02-24 | $27.97 | $28.01 | $27.95 | $27.95 | $27.95 | 5,764 |
| 2025-02-21 | $28.06 | $28.06 | $27.95 | $27.96 | $27.96 | 16,463 |
| 2025-02-20 | $28.07 | $28.14 | $28.07 | $28.14 | $28.14 | 4,013 |
| 2025-02-19 | $28.19 | $28.22 | $28.18 | $28.20 | $28.20 | 2,371 |
| 2025-02-18 | $28.14 | $28.17 | $28.10 | $28.17 | $28.17 | 33,857 |
| 2025-02-14 | $28.00 | $28.04 | $27.98 | $28.02 | $28.02 | 20,206 |
| 2025-02-13 | $28.08 | $28.14 | $28.08 | $28.12 | $28.12 | 13,147 |
| 2025-02-12 | $27.99 | $28.02 | $27.99 | $27.99 | $27.99 | 3,262 |
| 2025-02-11 | $27.98 | $28.01 | $27.98 | $28.01 | $28.01 | 2,185 |
| 2025-02-10 | $28.07 | $28.07 | $28.04 | $28.04 | $28.04 | 348 |
| 2025-02-07 | $27.92 | $27.92 | $27.86 | $27.86 | $27.86 | 736 |
| 2025-02-06 | $27.91 | $27.92 | $27.91 | $27.92 | $27.92 | 1,393 |
| 2025-02-05 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 34 |
| 2025-02-04 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 32 |
| 2025-02-03 | $27.77 | $27.83 | $27.76 | $27.77 | $27.77 | 26,168 |
| 2025-01-31 | $27.83 | $27.83 | $27.78 | $27.78 | $27.78 | 261 |
| 2025-01-30 | $27.76 | $27.78 | $27.76 | $27.78 | $27.78 | 3,482 |
| 2025-01-29 | $27.67 | $27.67 | $27.64 | $27.64 | $27.64 | 11,258 |
| 2025-01-28 | $27.68 | $27.70 | $27.68 | $27.70 | $27.70 | 1,589 |
| 2025-01-27 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 40 |
| 2025-01-24 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 3 |
| 2025-01-23 | $27.78 | $27.82 | $27.78 | $27.82 | $27.82 | 1,253 |
| 2025-01-22 | $27.79 | $27.79 | $27.75 | $27.75 | $27.75 | 6,588 |
| 2025-01-21 | $27.65 | $27.67 | $27.65 | $27.65 | $27.65 | 726 |
| 2025-01-17 | $27.64 | $27.64 | $27.57 | $27.57 | $27.57 | 17,386 |
| 2025-01-16 | $27.48 | $27.55 | $27.47 | $27.47 | $27.47 | 35,906 |
| 2025-01-15 | $27.40 | $27.44 | $27.40 | $27.44 | $27.44 | 5,777 |
| 2025-01-14 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 696 |
| 2025-01-13 | $27.19 | $27.22 | $27.19 | $27.22 | $27.22 | 1,218 |
| 2025-01-10 | $27.16 | $27.29 | $27.16 | $27.26 | $27.26 | 1,339 |
| 2025-01-08 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 72 |
| 2025-01-07 | $27.38 | $27.38 | $27.21 | $27.21 | $27.21 | 1,128 |
| 2025-01-06 | $27.37 | $27.41 | $27.35 | $27.35 | $27.35 | 23,337 |
| 2025-01-03 | $27.24 | $27.32 | $27.18 | $27.32 | $27.32 | 4,262 |
| 2025-01-02 | $27.18 | $27.28 | $27.16 | $27.18 | $27.18 | 25,354 |
| 2024-12-31 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 1,912 |
| 2024-12-30 | $27.13 | $27.21 | $27.12 | $27.17 | $27.17 | 12,867 |
| 2024-12-27 | $28.78 | $28.78 | $28.78 | $28.78 | $27.33 | 2 |
| 2024-12-26 | $29.02 | $29.02 | $29.02 | $29.02 | $27.56 | 12 |
| 2024-12-24 | $28.96 | $28.96 | $28.94 | $28.96 | $27.50 | 521 |
| 2024-12-23 | $28.78 | $28.78 | $28.78 | $28.78 | $27.33 | 55 |
| 2024-12-20 | $28.52 | $28.68 | $28.52 | $28.68 | $27.23 | 468 |
| 2024-12-19 | $28.58 | $28.58 | $28.49 | $28.49 | $27.05 | 13,460 |
| 2024-12-18 | $29.12 | $29.12 | $28.53 | $28.53 | $27.10 | 1,146 |
| 2024-12-17 | $29.13 | $29.13 | $29.11 | $29.11 | $27.65 | 3,573 |
| 2024-12-16 | $29.20 | $29.20 | $29.20 | $29.20 | $27.73 | 3 |
| 2024-12-13 | $29.08 | $29.08 | $29.08 | $29.08 | $27.62 | 91 |
| 2024-12-12 | $29.21 | $29.21 | $29.13 | $29.13 | $27.66 | 502 |
| 2024-12-11 | $29.30 | $29.30 | $29.30 | $29.30 | $27.82 | 3 |
| 2024-12-10 | $29.07 | $29.07 | $29.07 | $29.07 | $27.61 | 13 |
| 2024-12-09 | $29.05 | $29.05 | $29.05 | $29.05 | $27.59 | 44 |
| 2024-12-06 | $29.07 | $29.08 | $29.07 | $29.08 | $27.61 | 276 |
| 2024-12-05 | $29.01 | $29.01 | $29.00 | $29.00 | $27.55 | 661 |
| 2024-12-04 | $29.07 | $29.08 | $29.07 | $29.08 | $27.61 | 371 |
| 2024-12-03 | $28.88 | $28.92 | $28.88 | $28.92 | $27.47 | 633 |
| 2024-12-02 | $28.86 | $28.90 | $28.85 | $28.90 | $27.44 | 6,770 |
| 2024-11-29 | $28.89 | $28.89 | $28.89 | $28.89 | $27.44 | 92 |
| 2024-11-27 | $28.76 | $28.76 | $28.75 | $28.75 | $27.30 | 2,504 |
| 2024-11-26 | $28.78 | $28.78 | $28.78 | $28.78 | $27.33 | 158 |
| 2024-11-25 | $28.73 | $28.74 | $28.72 | $28.72 | $27.28 | 788 |
| 2024-11-22 | $28.87 | $28.87 | $28.87 | $28.87 | $27.42 | 37 |
| 2024-11-21 | $28.79 | $28.80 | $28.76 | $28.76 | $27.31 | 1,390 |
| 2024-11-20 | $28.66 | $28.66 | $28.65 | $28.65 | $27.21 | 2,778 |
| 2024-11-19 | $28.51 | $28.62 | $28.51 | $28.62 | $27.18 | 1,142 |
| 2024-11-18 | $28.48 | $28.50 | $28.46 | $28.50 | $27.06 | 4,778 |
| 2024-11-15 | $28.31 | $28.31 | $28.31 | $28.31 | $26.89 | 77 |
| 2024-11-14 | $28.53 | $28.53 | $28.48 | $28.48 | $27.05 | 1,526 |
| 2024-11-13 | $28.65 | $28.65 | $28.61 | $28.61 | $27.17 | 250 |
| 2024-11-12 | $28.72 | $28.74 | $28.67 | $28.67 | $27.23 | 19,012 |
| 2024-11-11 | $28.99 | $28.99 | $28.81 | $28.83 | $27.38 | 913 |
| 2024-11-08 | $29.06 | $29.06 | $29.01 | $29.01 | $27.55 | 3,218 |
| 2024-11-07 | $29.10 | $29.11 | $29.10 | $29.11 | $27.65 | 586 |
| 2024-11-06 | $28.82 | $28.90 | $28.82 | $28.85 | $27.40 | 1,187 |
| 2024-11-05 | $28.78 | $28.78 | $28.73 | $28.77 | $27.32 | 270 |
| 2024-11-04 | $28.61 | $28.61 | $28.57 | $28.57 | $27.13 | 128 |
| 2024-11-01 | $28.76 | $28.79 | $28.62 | $28.62 | $27.18 | 32,123 |
| 2024-10-31 | $28.61 | $28.61 | $28.59 | $28.59 | $27.15 | 742 |
| 2024-10-30 | $28.91 | $28.91 | $28.89 | $28.89 | $27.44 | 449 |
| 2024-10-29 | $28.91 | $28.94 | $28.90 | $28.93 | $27.47 | 12,503 |
| 2024-10-28 | $28.87 | $28.87 | $28.87 | $28.87 | $27.42 | 49 |
| 2024-10-25 | $28.82 | $28.82 | $28.82 | $28.82 | $27.37 | 23 |
| 2024-10-24 | $28.83 | $28.83 | $28.78 | $28.83 | $27.38 | 3,507 |
| 2024-10-23 | $28.77 | $28.77 | $28.69 | $28.75 | $27.30 | 787 |
| 2024-10-22 | $28.98 | $28.98 | $28.98 | $28.98 | $27.52 | 219 |
| 2024-10-21 | $28.91 | $28.91 | $28.91 | $28.91 | $27.46 | 32 |
| 2024-10-18 | $28.98 | $29.00 | $28.97 | $29.00 | $27.54 | 1,550 |
| 2024-10-17 | $28.83 | $28.83 | $28.83 | $28.83 | $27.38 | 6 |
| 2024-10-16 | $28.82 | $28.82 | $28.82 | $28.82 | $27.37 | 1 |
| 2024-10-15 | $28.69 | $28.69 | $28.69 | $28.69 | $27.25 | 49 |
| 2024-10-14 | $28.82 | $28.87 | $28.82 | $28.87 | $27.41 | 762 |
| 2024-10-11 | $28.80 | $28.81 | $28.80 | $28.81 | $27.36 | 273 |
| 2024-10-10 | $28.63 | $28.67 | $28.63 | $28.66 | $27.21 | 4,588 |
| 2024-10-09 | $28.63 | $28.63 | $28.63 | $28.63 | $27.19 | 6 |
| 2024-10-08 | $28.56 | $28.63 | $28.53 | $28.63 | $27.19 | 1,113 |
| 2024-10-07 | $28.72 | $28.72 | $28.72 | $28.72 | $27.28 | 194 |
| 2024-10-04 | $28.78 | $28.81 | $28.78 | $28.81 | $28.81 | 178 |
| 2024-10-03 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 48 |
| 2024-10-02 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 2 |
| 2024-10-01 | $28.81 | $28.94 | $28.72 | $28.80 | $28.80 | 25,240 |
| 2024-09-30 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 57 |
| 2024-09-27 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 1 |
| 2024-09-26 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 34 |
| 2024-09-25 | $28.80 | $28.84 | $28.80 | $28.80 | $28.80 | 5,306 |
| 2024-09-24 | $28.69 | $28.91 | $28.69 | $28.87 | $28.87 | 5,543 |
| 2024-09-23 | $28.75 | $28.75 | $28.73 | $28.75 | $28.75 | 2,561 |
| 2024-09-20 | $28.74 | $28.74 | $28.70 | $28.70 | $28.70 | 515 |
| 2024-09-19 | $28.68 | $28.81 | $28.68 | $28.76 | $28.76 | 19,899 |
| 2024-09-18 | $28.40 | $28.40 | $28.35 | $28.35 | $28.35 | 6,264 |
| 2024-09-17 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 76 |
| 2024-09-16 | $28.49 | $28.54 | $28.48 | $28.54 | $28.54 | 1,300 |
| 2024-09-13 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 43 |
| 2024-09-12 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 70 |
| 2024-09-11 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 82 |
| 2024-09-10 | $27.90 | $28.00 | $27.90 | $28.00 | $28.00 | 1,398 |
| 2024-09-09 | $27.85 | $27.88 | $27.85 | $27.88 | $27.88 | 100 |
| 2024-09-06 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 89 |
| 2024-09-05 | $27.92 | $27.98 | $27.92 | $27.98 | $27.98 | 592 |
| 2024-09-04 | $28.03 | $28.10 | $28.02 | $28.05 | $28.05 | 8,960 |
| 2024-09-03 | $28.11 | $28.11 | $27.95 | $27.95 | $27.95 | 2,101 |
| 2024-08-30 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 6 |
| 2024-08-29 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2024-08-28 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 9 |
| 2024-08-27 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 9 |
| 2024-08-26 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2024-08-23 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2024-08-22 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2024-08-21 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 152 |
| 2024-08-20 | $28.35 | $28.37 | $28.27 | $28.29 | $28.29 | 6,239 |
| 2024-08-19 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 290 |
| 2024-08-16 | $28.17 | $28.19 | $28.17 | $28.19 | $28.19 | 361 |
| 2024-08-15 | $28.09 | $28.09 | $28.04 | $28.04 | $28.04 | 797 |
| 2024-08-14 | $27.67 | $27.77 | $27.67 | $27.77 | $27.77 | 508 |
| 2024-08-13 | $27.62 | $27.68 | $27.62 | $27.68 | $27.68 | 847 |
| 2024-08-12 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 56 |
| 2024-08-09 | $27.22 | $27.30 | $27.22 | $27.30 | $27.30 | 189 |
| 2024-08-08 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 2 |
| 2024-08-07 | $26.73 | $26.73 | $26.72 | $26.72 | $26.72 | 253 |
| 2024-08-06 | $26.95 | $26.95 | $26.86 | $26.86 | $26.86 | 2,100 |
| 2024-08-05 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 75 |
| 2024-08-02 | $27.37 | $27.39 | $27.33 | $27.39 | $27.39 | 3,151 |
| 2024-08-01 | $28.16 | $28.16 | $27.74 | $27.74 | $27.74 | 6,629 |
| 2024-07-31 | $27.98 | $28.04 | $27.98 | $28.04 | $28.04 | 136 |
| 2024-07-30 | $27.73 | $27.73 | $27.62 | $27.62 | $27.62 | 658 |
| 2024-07-29 | $27.54 | $27.67 | $27.54 | $27.64 | $27.64 | 1,983 |
| 2024-07-26 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 5 |
| 2024-07-25 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 5 |
| 2024-07-24 | $27.71 | $27.71 | $27.59 | $27.59 | $27.59 | 2,235 |
| 2024-07-23 | $28.08 | $28.08 | $28.06 | $28.06 | $28.06 | 2,538 |
| 2024-07-22 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 80 |
| 2024-07-19 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 2 |
| 2024-07-18 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 101 |
| 2024-07-17 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 84 |
| 2024-07-16 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 1 |
| 2024-07-15 | $28.43 | $28.44 | $28.43 | $28.44 | $28.44 | 470 |
| 2024-07-12 | $28.43 | $28.45 | $28.37 | $28.37 | $28.37 | 7,067 |
| 2024-07-11 | $28.29 | $28.30 | $28.24 | $28.30 | $28.30 | 1,013 |
| 2024-07-10 | $28.35 | $28.40 | $28.35 | $28.40 | $28.40 | 284 |
| 2024-07-09 | $28.16 | $28.20 | $28.16 | $28.20 | $28.20 | 155 |
| 2024-07-08 | $28.17 | $28.21 | $28.11 | $28.17 | $28.17 | 9,388 |
| 2024-07-05 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 82 |
| 2024-07-03 | $28.04 | $28.05 | $28.01 | $28.03 | $28.03 | 2,555 |
| 2024-07-02 | $27.87 | $27.87 | $27.85 | $27.85 | $27.85 | 227 |
| 2024-07-01 | $27.68 | $27.75 | $27.60 | $27.75 | $27.75 | 16,784 |
| 2024-06-28 | $27.80 | $27.82 | $27.68 | $27.68 | $27.68 | 6,057 |
| 2024-06-27 | $27.68 | $27.71 | $27.68 | $27.71 | $27.71 | 1,973 |
| 2024-06-26 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 44 |
| 2024-06-25 | $27.69 | $27.70 | $27.67 | $27.67 | $27.67 | 790 |
| 2024-06-24 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 2 |
| 2024-06-21 | $27.64 | $27.66 | $27.64 | $27.66 | $27.66 | 1,156 |
| 2024-06-20 | $27.77 | $27.87 | $27.77 | $27.84 | $27.84 | 9,215 |
| 2024-06-18 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 9 |
| 2024-06-17 | $27.52 | $27.71 | $27.52 | $27.71 | $27.71 | 275 |
| 2024-06-14 | $27.62 | $27.65 | $27.55 | $27.60 | $27.60 | 20,178 |
| 2024-06-13 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 76 |
| 2024-06-12 | $27.64 | $27.64 | $27.58 | $27.58 | $27.58 | 1,230 |
| 2024-06-11 | $27.33 | $27.37 | $27.33 | $27.37 | $27.37 | 258 |
| 2024-06-10 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 16 |
| 2024-06-07 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 71 |
| 2024-06-06 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 132 |
| 2024-06-05 | $27.47 | $27.51 | $27.45 | $27.48 | $27.48 | 1,495 |
| 2024-06-04 | $27.12 | $27.22 | $27.12 | $27.22 | $27.22 | 674 |
| 2024-06-03 | $27.29 | $27.30 | $27.23 | $27.30 | $27.30 | 5,840 |
| 2024-05-31 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 33 |
| 2024-05-30 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 19 |
| 2024-05-29 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 34 |
| 2024-05-28 | $27.37 | $27.46 | $27.37 | $27.46 | $27.46 | 1,659 |
| 2024-05-24 | $27.38 | $27.38 | $27.31 | $27.34 | $27.34 | 4,745 |
| 2024-05-23 | $27.27 | $27.29 | $27.25 | $27.25 | $27.25 | 1,914 |
| 2024-05-22 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 1 |
| 2024-05-21 | $27.75 | $27.75 | $27.73 | $27.73 | $27.73 | 21,635 |
| 2024-05-20 | $27.71 | $27.72 | $27.71 | $27.72 | $27.72 | 648 |
| 2024-05-17 | $27.60 | $27.62 | $27.60 | $27.62 | $27.62 | 4,551 |
| 2024-05-16 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 168 |
| 2024-05-15 | $27.52 | $27.52 | $27.49 | $27.50 | $27.50 | 1,284 |
| 2024-05-14 | $27.28 | $27.30 | $27.22 | $27.27 | $27.27 | 4,623 |
| 2024-05-13 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 752 |
| 2024-05-10 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 19 |
| 2024-05-09 | $27.14 | $27.15 | $27.13 | $27.13 | $27.13 | 6,207 |
| 2024-05-08 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 2,323 |
| 2024-05-07 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 37 |
| 2024-05-06 | $26.93 | $26.98 | $26.93 | $26.98 | $26.98 | 392 |
| 2024-05-03 | $26.80 | $26.80 | $26.77 | $26.77 | $26.77 | 15,211 |
| 2024-05-02 | $26.35 | $26.57 | $26.35 | $26.54 | $26.54 | 1,797 |
| 2024-05-01 | $26.41 | $26.60 | $26.35 | $26.42 | $26.42 | 33,712 |
| 2024-04-30 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 86 |
| 2024-04-29 | $26.89 | $26.90 | $26.86 | $26.86 | $26.86 | 434 |
| 2024-04-26 | $26.88 | $26.88 | $26.83 | $26.83 | $26.83 | 3,216 |
| 2024-04-25 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 26 |
| 2024-04-24 | $26.65 | $26.67 | $26.64 | $26.64 | $26.64 | 224 |
| 2024-04-23 | $26.61 | $26.69 | $26.61 | $26.62 | $26.62 | 3,109 |
| 2024-04-22 | $26.51 | $26.51 | $26.44 | $26.44 | $26.44 | 1,611 |
| 2024-04-19 | $26.58 | $26.58 | $26.55 | $26.55 | $26.55 | 851 |
| 2024-04-18 | $26.70 | $26.71 | $26.69 | $26.71 | $26.71 | 2,001 |
| 2024-04-17 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 5 |
| 2024-04-16 | $26.89 | $27.00 | $26.89 | $26.93 | $26.93 | 1,359 |
| 2024-04-15 | $26.95 | $26.95 | $26.83 | $26.93 | $26.93 | 1,374 |
| 2024-04-12 | $27.22 | $27.28 | $26.95 | $26.95 | $26.95 | 510 |
| 2024-04-11 | $27.08 | $27.36 | $27.04 | $27.36 | $27.36 | 844 |
| 2024-04-10 | $26.98 | $27.11 | $26.98 | $27.03 | $27.03 | 696 |
| 2024-04-09 | $27.29 | $27.29 | $27.17 | $27.23 | $27.23 | 502 |
| 2024-04-08 | $27.12 | $27.16 | $27.12 | $27.16 | $27.16 | 459 |
| 2024-04-05 | $27.15 | $27.15 | $27.11 | $27.11 | $27.11 | 653 |
| 2024-04-04 | $27.10 | $27.15 | $26.82 | $26.82 | $26.82 | 1,472 |
| 2024-04-03 | $27.08 | $27.10 | $27.06 | $27.06 | $27.06 | 14,592 |
| 2024-04-02 | $26.87 | $26.95 | $26.87 | $26.95 | $26.95 | 528 |
| 2024-04-01 | $26.95 | $26.97 | $26.91 | $26.96 | $26.96 | 14,983 |
| 2024-03-28 | $26.90 | $26.96 | $26.90 | $26.96 | $26.96 | 1,167 |
| 2024-03-27 | $26.79 | $26.90 | $26.78 | $26.90 | $26.90 | 10,865 |
| 2024-03-26 | $26.86 | $26.87 | $26.75 | $26.75 | $26.75 | 7,837 |
| 2024-03-25 | $26.81 | $26.83 | $26.81 | $26.82 | $26.82 | 2,488 |
| 2024-03-22 | $26.82 | $26.89 | $26.82 | $26.89 | $26.89 | 731 |
| 2024-03-21 | $26.94 | $26.94 | $26.87 | $26.88 | $26.88 | 2,020 |
| 2024-03-20 | $26.59 | $26.77 | $26.58 | $26.77 | $26.77 | 8,471 |
| 2024-03-19 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 80 |
| 2024-03-18 | $26.58 | $26.59 | $26.50 | $26.50 | $26.50 | 13,846 |
| 2024-03-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 532 |
| 2024-03-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 2 |
| 2024-03-13 | $26.61 | $26.63 | $26.56 | $26.56 | $26.56 | 3,964 |
| 2024-03-12 | $26.57 | $26.67 | $26.57 | $26.65 | $26.65 | 881 |
| 2024-03-11 | $26.40 | $26.45 | $26.38 | $26.43 | $26.43 | 2,565 |
| 2024-03-08 | $26.72 | $26.73 | $26.48 | $26.48 | $26.48 | 498 |
| 2024-03-07 | $26.64 | $26.68 | $26.59 | $26.65 | $26.65 | 15,694 |
| 2024-03-06 | $26.47 | $26.47 | $26.38 | $26.43 | $26.43 | 342 |
| 2024-03-05 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 4 |
| 2024-03-04 | $26.54 | $26.54 | $26.52 | $26.53 | $26.53 | 502 |
| 2024-03-01 | $26.37 | $26.55 | $26.35 | $26.55 | $26.55 | 52,279 |
| 2024-02-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 8 |
| 2024-02-28 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 8 |
| 2024-02-27 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 192 |
| 2024-02-26 | $26.17 | $26.17 | $26.14 | $26.14 | $26.14 | 106 |
| 2024-02-23 | $26.22 | $26.22 | $26.19 | $26.19 | $26.19 | 330 |
| 2024-02-22 | $26.15 | $26.17 | $26.15 | $26.17 | $26.17 | 422 |
| 2024-02-21 | $25.67 | $25.75 | $25.67 | $25.75 | $25.75 | 1,623 |
| 2024-02-20 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 48 |
| 2024-02-16 | $25.91 | $25.91 | $25.85 | $25.87 | $25.87 | 5,737 |
| 2024-02-15 | $25.94 | $25.94 | $25.92 | $25.93 | $25.93 | 5,064 |
| 2024-02-14 | $25.83 | $25.88 | $25.83 | $25.88 | $25.88 | 479 |
| 2024-02-13 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 158 |
| 2024-02-12 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 158 |
| 2024-02-09 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 5 |
| 2024-02-08 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 107 |
| 2024-02-07 | $25.94 | $25.96 | $25.94 | $25.95 | $25.95 | 334 |
| 2024-02-06 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 124 |
| 2024-02-05 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2024-02-02 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2024-02-01 | $25.56 | $25.68 | $25.48 | $25.68 | $25.68 | 11,515 |
| 2024-01-31 | $25.62 | $25.62 | $25.42 | $25.42 | $25.42 | 102 |
| 2024-01-30 | $25.60 | $25.78 | $25.60 | $25.72 | $25.72 | 1,682 |
| 2024-01-29 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 204 |
| 2024-01-26 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 2 |
| 2024-01-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 230 |
| 2024-01-24 | $25.58 | $25.58 | $25.52 | $25.52 | $25.52 | 1,311 |
| 2024-01-23 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2024-01-22 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 278 |
| 2024-01-19 | $25.44 | $25.44 | $25.42 | $25.44 | $25.44 | 383 |
| 2024-01-18 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 136 |
| 2024-01-17 | $24.81 | $24.87 | $24.81 | $24.87 | $24.87 | 383 |
| 2024-01-16 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 368 |
| 2024-01-12 | $25.27 | $25.27 | $25.12 | $25.12 | $25.12 | 14,584 |
| 2024-01-11 | $25.06 | $25.11 | $25.06 | $25.11 | $25.11 | 482 |
| 2024-01-10 | $25.04 | $25.10 | $25.04 | $25.07 | $25.07 | 811 |
| 2024-01-09 | $24.94 | $25.04 | $24.91 | $25.00 | $25.00 | 1,951 |
| 2024-01-08 | $24.90 | $25.02 | $24.90 | $25.01 | $25.01 | 579 |
| 2024-01-05 | $24.88 | $24.88 | $24.73 | $24.73 | $24.73 | 4,701 |
| 2024-01-04 | $24.79 | $24.79 | $24.72 | $24.72 | $24.72 | 1,098 |
| 2024-01-03 | $24.84 | $24.91 | $24.78 | $24.81 | $24.81 | 10,594 |
| 2024-01-02 | $25.01 | $25.08 | $25.00 | $25.00 | $25.00 | 13,379 |
| 2023-12-29 | $25.22 | $25.23 | $25.14 | $25.14 | $25.14 | 11,850 |
| 2023-12-28 | $25.33 | $25.35 | $25.23 | $25.23 | $25.23 | 2,216 |
| 2023-12-27 | $25.92 | $25.96 | $25.92 | $25.96 | $25.28 | 616 |
| 2023-12-26 | $25.96 | $25.96 | $25.93 | $25.93 | $25.25 | 372 |
| 2023-12-22 | $25.95 | $25.95 | $25.83 | $25.85 | $25.85 | 3,568 |
| 2023-12-21 | $25.65 | $25.76 | $25.61 | $25.76 | $25.76 | 3,228 |
| 2023-12-20 | $25.77 | $25.77 | $25.61 | $25.61 | $25.61 | 2,528 |
| 2023-12-19 | $25.77 | $25.81 | $25.77 | $25.81 | $25.81 | 214 |
| 2023-12-18 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 12 |
| 2023-12-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 3 |
| 2023-12-14 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 115 |
| 2023-12-13 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 83 |
| 2023-12-12 | $25.22 | $25.25 | $25.22 | $25.25 | $25.25 | 188 |
| 2023-12-11 | $25.18 | $25.21 | $25.18 | $25.21 | $25.21 | 564 |
| 2023-12-08 | $25.17 | $25.22 | $25.17 | $25.22 | $25.22 | 4,331 |
| 2023-12-07 | $24.99 | $25.25 | $24.99 | $25.25 | $25.25 | 530 |
| 2023-12-06 | $25.17 | $25.17 | $25.11 | $25.11 | $25.11 | 359 |
| 2023-12-05 | $25.16 | $25.18 | $25.16 | $25.18 | $25.18 | 206 |
| 2023-12-04 | $25.10 | $25.22 | $25.10 | $25.22 | $25.22 | 5,117 |
| 2023-12-01 | $25.41 | $25.47 | $25.37 | $25.45 | $25.45 | 8,866 |
| 2023-11-30 | $25.40 | $25.41 | $25.40 | $25.41 | $25.41 | 275 |
| 2023-11-29 | $25.37 | $25.40 | $25.37 | $25.40 | $25.40 | 680 |
| 2023-11-28 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 77 |
| 2023-11-27 | $25.37 | $25.37 | $25.34 | $25.34 | $25.34 | 6,833 |
| 2023-11-24 | $25.31 | $25.32 | $25.31 | $25.32 | $25.32 | 514 |
| 2023-11-22 | $25.32 | $25.34 | $25.32 | $25.34 | $25.34 | 2,658 |
| 2023-11-21 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 82 |
| 2023-11-20 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 27 |
| 2023-11-17 | $25.24 | $25.26 | $25.24 | $25.26 | $25.26 | 459 |
| 2023-11-16 | $25.25 | $25.27 | $25.25 | $25.27 | $25.27 | 2,001 |
| 2023-11-15 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 13 |
| 2023-11-14 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 13 |
| 2023-11-13 | $25.17 | $25.18 | $25.17 | $25.18 | $25.18 | 4,417 |
| 2023-11-10 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 5 |
| 2023-11-09 | $25.09 | $25.11 | $25.09 | $25.11 | $25.11 | 474 |
| 2023-11-08 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 18 |
| 2023-11-07 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 1 |
| 2023-11-06 | $25.08 | $25.13 | $25.08 | $25.13 | $25.13 | 840 |
| 2023-11-03 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 92 |
| 2023-11-02 | $25.05 | $25.13 | $25.05 | $25.10 | $25.10 | 5,233 |
| 2023-11-01 | $25.02 | $25.08 | $24.97 | $25.05 | $25.05 | 16,612 |
| 2023-10-31 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 227 |
| 2023-10-30 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 4 |
| 2023-10-27 | $24.83 | $24.91 | $24.83 | $24.89 | $24.89 | 2,568 |
| 2023-10-26 | $24.84 | $24.84 | $24.80 | $24.80 | $24.80 | 3,769 |
| 2023-10-25 | $24.93 | $24.94 | $24.89 | $24.92 | $24.92 | 4,370 |
| 2023-10-24 | $24.97 | $25.01 | $24.97 | $25.01 | $25.01 | 610 |
| 2023-10-23 | $24.97 | $24.99 | $24.94 | $24.96 | $24.96 | 8,702 |
| 2023-10-20 | $25.08 | $25.10 | $25.00 | $25.00 | $25.00 | 6,621 |
| 2023-10-19 | $25.10 | $25.11 | $25.00 | $25.11 | $25.11 | 7,771 |
| 2023-10-18 | $25.10 | $25.11 | $25.07 | $25.11 | $25.11 | 3,340 |
| 2023-10-17 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 65 |
| 2023-10-16 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 65 |
| 2023-10-13 | $25.08 | $25.08 | $25.07 | $25.07 | $25.07 | 626 |
| 2023-10-12 | $24.97 | $25.01 | $24.97 | $25.01 | $25.01 | 246 |
| 2023-10-11 | $24.95 | $25.00 | $24.95 | $25.00 | $25.00 | 438 |
| 2023-10-10 | $24.93 | $24.94 | $24.92 | $24.94 | $24.94 | 3,326 |
| 2023-10-09 | $24.84 | $24.94 | $24.84 | $24.92 | $24.92 | 5,021 |
| 2023-10-06 | $24.77 | $24.80 | $24.74 | $24.80 | $24.80 | 13,723 |
| 2023-10-05 | $24.67 | $24.68 | $24.66 | $24.68 | $24.68 | 2,001 |
| 2023-10-04 | $24.69 | $24.72 | $24.65 | $24.72 | $24.72 | 9,537 |
| 2023-10-03 | $24.73 | $24.73 | $24.69 | $24.71 | $24.71 | 7,741 |
| 2023-10-02 | $24.81 | $24.83 | $24.71 | $24.82 | $24.82 | 37,690 |
| 2023-09-29 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 149 |
| 2023-09-28 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 149 |
| 2023-09-27 | $24.80 | $24.89 | $24.80 | $24.89 | $24.89 | 533 |
| 2023-09-26 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 105 |
| 2023-09-25 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 88 |
| 2023-09-22 | $25.15 | $25.15 | $25.10 | $25.10 | $25.10 | 100 |
| 2023-09-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-09-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 122 |
| 2023-09-19 | $25.50 | $25.50 | $25.45 | $25.46 | $25.46 | 390 |
| 2023-09-18 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-09-15 | $25.61 | $25.61 | $25.45 | $25.48 | $25.48 | 590 |
| 2023-09-14 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 5,400 |
| 2023-09-13 | $25.53 | $25.53 | $25.44 | $25.48 | $25.48 | 5,400 |
| 2023-09-12 | $25.52 | $26.06 | $25.46 | $25.46 | $25.46 | 11,755 |
| 2023-09-11 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1 |
| 2023-09-08 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 259 |
| 2023-09-07 | $25.39 | $25.45 | $25.37 | $25.45 | $25.45 | 3,032 |
| 2023-09-06 | $25.42 | $25.51 | $25.42 | $25.51 | $25.51 | 1,181 |
| 2023-09-05 | $25.66 | $25.66 | $25.59 | $25.59 | $25.59 | 3,891 |
| 2023-09-01 | $25.73 | $25.75 | $25.64 | $25.72 | $25.72 | 12,855 |
| 2023-08-31 | $25.66 | $25.69 | $25.66 | $25.69 | $25.69 | 125 |
| 2023-08-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 42 |
| 2023-08-29 | $25.55 | $25.59 | $25.55 | $25.59 | $25.59 | 157 |
| 2023-08-28 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2023-08-25 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 42 |
| 2023-08-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-08-23 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 1,001 |
| 2023-08-22 | $25.00 | $25.00 | $24.95 | $24.95 | $24.95 | 1,001 |
| 2023-08-21 | $24.80 | $24.98 | $24.80 | $24.98 | $24.98 | 3,702 |
| 2023-08-18 | $24.78 | $24.78 | $24.76 | $24.76 | $24.76 | 132 |
| 2023-08-17 | $24.92 | $24.92 | $24.80 | $24.80 | $24.80 | 405 |
| 2023-08-16 | $25.15 | $25.15 | $24.95 | $24.95 | $24.95 | 200 |
| 2023-08-15 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 4,250 |
| 2023-08-14 | $25.36 | $25.37 | $25.35 | $25.36 | $25.36 | 4,250 |
| 2023-08-11 | $25.23 | $25.29 | $25.23 | $25.28 | $25.28 | 1,183 |
| 2023-08-10 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 39 |
| 2023-08-09 | $25.52 | $25.53 | $25.38 | $25.38 | $25.38 | 1,067 |
| 2023-08-08 | $25.39 | $25.52 | $25.39 | $25.52 | $25.52 | 1,022 |
| 2023-08-07 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 831 |
| 2023-08-04 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 1 |
| 2023-08-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 4 |
| 2023-08-02 | $25.59 | $25.62 | $25.59 | $25.61 | $25.61 | 752 |
| 2023-08-01 | $26.03 | $26.03 | $25.99 | $26.01 | $26.01 | 2,020 |
| 2023-07-31 | $26.10 | $26.13 | $26.10 | $26.13 | $26.13 | 12,944 |
| 2023-07-28 | $26.07 | $26.14 | $26.07 | $26.11 | $26.11 | 2,103 |
| 2023-07-27 | $25.96 | $25.96 | $25.83 | $25.83 | $25.83 | 274 |
| 2023-07-26 | $25.96 | $25.98 | $25.82 | $25.96 | $25.96 | 662 |
| 2023-07-25 | $26.06 | $26.09 | $25.99 | $25.99 | $25.99 | 4,517 |
| 2023-07-24 | $25.85 | $25.89 | $25.84 | $25.85 | $25.85 | 2,554 |
| 2023-07-21 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 29 |
| 2023-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 5,477 |
| 2023-07-19 | $26.16 | $26.20 | $25.89 | $26.20 | $26.20 | 5,477 |
| 2023-07-18 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 1 |
| 2023-07-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2023-07-14 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 203 |
| 2023-07-13 | $25.89 | $25.91 | $25.89 | $25.91 | $25.91 | 392 |
| 2023-07-12 | $25.62 | $25.68 | $25.62 | $25.68 | $25.68 | 930 |
| 2023-07-11 | $25.27 | $25.42 | $25.27 | $25.42 | $25.42 | 3,513 |
| 2023-07-10 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 61 |
| 2023-07-07 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 131 |
| 2023-07-06 | $25.22 | $25.29 | $25.22 | $25.29 | $25.29 | 1,806 |
| 2023-07-05 | $25.44 | $25.47 | $25.44 | $25.47 | $25.47 | 103 |
| 2023-07-03 | $25.55 | $25.55 | $25.47 | $25.53 | $25.53 | 5,365 |
| 2023-06-30 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 20 |
| 2023-06-29 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 177 |
| 2023-06-28 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 95 |
| 2023-06-27 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 53 |
| 2023-06-26 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 418 |
| 2023-06-23 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 440 |
| 2023-06-22 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 99 |
| 2023-06-21 | $25.31 | $25.31 | $25.27 | $25.27 | $25.27 | 926 |
| 2023-06-20 | $25.39 | $25.39 | $25.32 | $25.37 | $25.37 | 1,452 |
| 2023-06-16 | $25.51 | $25.56 | $25.44 | $25.44 | $25.44 | 489 |
| 2023-06-15 | $25.49 | $25.57 | $25.45 | $25.49 | $25.49 | 2,447 |
| 2023-06-14 | $25.27 | $25.37 | $25.27 | $25.37 | $25.37 | 3,820 |
| 2023-06-13 | $25.35 | $25.35 | $25.30 | $25.32 | $25.32 | 3,688 |
| 2023-06-12 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 51 |
| 2023-06-09 | $25.21 | $25.23 | $25.14 | $25.14 | $25.14 | 6,463 |
| 2023-06-08 | $25.08 | $25.16 | $25.08 | $25.13 | $25.13 | 1,644 |
| 2023-06-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2023-06-06 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 769 |
| 2023-06-05 | $25.24 | $25.24 | $25.18 | $25.18 | $25.18 | 379 |
| 2023-06-02 | $25.18 | $25.25 | $25.18 | $25.19 | $25.19 | 2,337 |
| 2023-06-01 | $25.05 | $25.16 | $25.01 | $25.13 | $25.13 | 55,861 |
| 2023-05-31 | $24.77 | $24.99 | $24.77 | $24.98 | $24.98 | 93,569 |
| 2023-05-30 | $25.09 | $25.09 | $25.02 | $25.08 | $25.08 | 336 |
| 2023-05-26 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 1,146 |
| 2023-05-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1 |
| 2023-05-24 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 3 |
| 2023-05-23 | $25.10 | $25.10 | $25.06 | $25.06 | $25.06 | 237 |
| 2023-05-22 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 30 |
| 2023-05-19 | $25.14 | $25.16 | $25.13 | $25.16 | $25.16 | 1,694 |
| 2023-05-18 | $25.00 | $25.08 | $25.00 | $25.08 | $25.08 | 319 |
| 2023-05-17 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 8 |
| 2023-05-16 | $25.12 | $25.13 | $25.10 | $25.10 | $25.10 | 2,901 |
| 2023-05-15 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-05-12 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 444 |
| 2023-05-11 | $25.25 | $25.25 | $25.23 | $25.24 | $25.24 | 444 |
| 2023-05-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 555 |
| 2023-05-09 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 551 |
| 2023-05-08 | $25.31 | $25.31 | $25.28 | $25.28 | $25.28 | 551 |
| 2023-05-05 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 111 |
| 2023-05-04 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 111 |
| 2023-05-03 | $25.26 | $25.29 | $25.21 | $25.22 | $25.22 | 12,436 |
| 2023-05-02 | $25.09 | $25.15 | $25.07 | $25.15 | $25.15 | 2,300 |
| 2023-05-01 | $25.11 | $25.15 | $25.09 | $25.10 | $25.10 | 4,091 |
| 2023-04-28 | $25.08 | $25.11 | $25.08 | $25.11 | $25.11 | 121 |
| 2023-04-27 | $24.95 | $25.05 | $24.95 | $25.05 | $25.05 | 2,396 |
| 2023-04-26 | $24.96 | $24.96 | $24.91 | $24.91 | $24.91 | 513 |
| 2023-04-25 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1 |
| 2023-04-24 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-04-21 | $25.05 | $25.06 | $25.04 | $25.04 | $25.04 | 1,068 |
| 2023-04-20 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 106 |
| 2023-04-19 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 17 |
| 2023-04-18 | $25.13 | $25.13 | $25.12 | $25.12 | $25.12 | 394 |
| 2023-04-17 | $25.09 | $25.09 | $25.08 | $25.08 | $25.08 | 666 |
| 2023-04-14 | $25.08 | $25.08 | $25.07 | $25.07 | $25.07 | 146 |
| 2023-04-13 | $25.16 | $25.20 | $25.13 | $25.20 | $25.20 | 1,240 |
| 2023-04-12 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 111 |
| 2023-04-11 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 111 |
| 2023-04-10 | $24.98 | $25.01 | $24.98 | $24.99 | $24.99 | 835 |
| 2023-04-06 | $25.00 | $25.02 | $25.00 | $25.02 | $25.02 | 342 |
| 2023-04-05 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 11 |
| 2023-04-04 | $25.02 | $25.03 | $24.99 | $25.03 | $25.03 | 3,685 |
| 2023-04-03 | $25.00 | $25.01 | $24.97 | $25.00 | $25.00 | 15,069 |
| 2023-03-31 | $24.98 | $24.98 | $24.95 | $24.97 | $24.97 | 499 |
| 2023-03-30 | $24.75 | $24.95 | $24.75 | $24.93 | $24.93 | 762 |
| 2023-03-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 97 |
| 2023-03-28 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 97 |
| 2023-03-27 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2023-03-24 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2023-03-23 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 25 |
| 2023-03-22 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 25 |
| 2023-03-21 | $24.80 | $24.80 | $24.79 | $24.79 | $24.79 | 1,000 |
| 2023-03-20 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 225 |
| 2023-03-17 | $24.79 | $24.79 | $24.74 | $24.74 | $24.74 | 349 |
| 2023-03-16 | $24.78 | $24.78 | $24.69 | $24.73 | $24.73 | 910 |
| 2023-03-15 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 36 |
| 2023-03-14 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 36 |
| 2023-03-13 | $24.69 | $24.72 | $24.69 | $24.72 | $24.72 | 3,917 |
| 2023-03-10 | $24.78 | $24.78 | $24.75 | $24.75 | $24.75 | 76,081 |
| 2023-03-09 | $24.82 | $24.82 | $24.77 | $24.77 | $24.77 | 114 |
| 2023-03-08 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 8 |
| 2023-03-07 | $24.84 | $24.84 | $24.80 | $24.80 | $24.80 | 3,494 |
| 2023-03-06 | $24.86 | $24.86 | $24.84 | $24.84 | $24.84 | 1,568 |
| 2023-03-03 | $24.89 | $24.89 | $24.86 | $24.86 | $24.86 | 867 |
| 2023-03-02 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 1,013 |
| 2023-03-01 | $24.80 | $24.80 | $24.74 | $24.77 | $24.77 | 9,645 |
| 2023-02-28 | $24.64 | $24.66 | $24.64 | $24.66 | $24.66 | 582 |
| 2023-02-27 | $24.65 | $24.71 | $24.65 | $24.68 | $24.68 | 6,717 |
| 2023-02-24 | $24.61 | $24.61 | $24.59 | $24.59 | $24.59 | 1,829 |
| 2023-02-23 | $24.73 | $24.78 | $24.73 | $24.78 | $24.78 | 2,010 |
| 2023-02-22 | $24.74 | $24.74 | $24.73 | $24.73 | $24.73 | 520 |
| 2023-02-21 | $24.78 | $24.84 | $24.75 | $24.81 | $24.81 | 4,770 |
| 2023-02-17 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 32 |
| 2023-02-16 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 149 |
| 2023-02-15 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 149 |
| 2023-02-14 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 9 |
| 2023-02-13 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 321 |
| 2023-02-10 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 89 |
| 2023-02-09 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 89 |
| 2023-02-08 | $25.17 | $25.17 | $25.14 | $25.14 | $25.14 | 308 |
| 2023-02-07 | $25.16 | $25.19 | $25.14 | $25.14 | $25.14 | 638 |
| 2023-02-06 | $25.12 | $25.13 | $25.12 | $25.12 | $25.12 | 4,481 |
| 2023-02-03 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 100 |
| 2023-02-02 | $25.56 | $25.56 | $25.47 | $25.48 | $25.48 | 4,782 |
| 2023-02-01 | $25.59 | $25.69 | $25.59 | $25.69 | $25.69 | 6,960 |
| 2023-01-31 | $25.65 | $25.65 | $25.64 | $25.65 | $25.65 | 12,797 |
| 2023-01-30 | $25.60 | $25.60 | $25.59 | $25.59 | $25.59 | 1,842 |
| 2023-01-27 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 10 |
| 2023-01-26 | $25.74 | $25.74 | $25.71 | $25.71 | $25.71 | 3,651 |
| 2023-01-25 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 490 |
| 2023-01-24 | $25.73 | $25.76 | $25.70 | $25.70 | $25.70 | 9,251 |
| 2023-01-23 | $25.65 | $25.74 | $25.65 | $25.74 | $25.74 | 790 |
| 2023-01-20 | $25.64 | $25.65 | $25.64 | $25.65 | $25.65 | 132 |
| 2023-01-19 | $25.59 | $25.59 | $25.58 | $25.58 | $25.58 | 244 |
| 2023-01-18 | $25.55 | $25.56 | $25.50 | $25.50 | $25.50 | 1,664 |
| 2023-01-17 | $25.56 | $25.56 | $25.55 | $25.55 | $25.55 | 543 |
| 2023-01-13 | $25.53 | $25.56 | $25.53 | $25.55 | $25.55 | 689 |
| 2023-01-12 | $25.44 | $25.52 | $25.40 | $25.42 | $25.42 | 24,540 |
| 2023-01-11 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 1 |
| 2023-01-10 | $25.30 | $25.33 | $25.29 | $25.31 | $25.31 | 1,603 |
| 2023-01-09 | $25.35 | $25.36 | $25.04 | $25.28 | $25.28 | 259,500 |
| 2023-01-06 | $25.24 | $25.24 | $25.21 | $25.23 | $25.23 | 6,631 |
| 2023-01-05 | $25.09 | $25.11 | $25.08 | $25.08 | $25.08 | 5,426 |
| 2023-01-04 | $25.16 | $25.18 | $25.11 | $25.16 | $25.16 | 8,545 |
| 2023-01-03 | $25.05 | $25.07 | $25.03 | $25.07 | $25.07 | 251,533 |
| 2022-12-30 | $24.91 | $24.91 | $24.89 | $24.90 | $24.90 | 3,693 |
| 2022-12-29 | $25.02 | $25.02 | $25.01 | $25.01 | $25.01 | 441 |
| 2022-12-28 | $25.00 | $25.05 | $24.93 | $24.93 | $24.93 | 278,759 |
| 2022-12-27 | $25.06 | $25.08 | $25.02 | $25.02 | $25.01 | 463,301 |
| 2022-12-23 | $25.02 | $25.07 | $25.02 | $25.04 | $25.02 | 353,688 |
| 2022-12-22 | $25.12 | $25.12 | $25.05 | $25.06 | $25.04 | 98,231 |