Atlantic Union Bankshares Corp (AUBAP) Exchange: NASDAQ
Data as of Aug. 18, 2025
$24.67 ($-0.43) -1.71%
Atlantic Union Bankshares Corp - Daily Information
Click for more stock information on Atlantic Union Bankshares Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $24.72 |
| Previous Close | $24.67 |
| High | $24.77 |
| Low | $24.44 |
| Adjusted Open | $24.72 |
| Previous Adjusted Close | $24.67 |
| Adjusted High | $24.77 |
| Adjusted Low | $24.44 |
About Atlantic Union Bankshares Corp (AUBAP)
Invest in Atlantic Union Bankshares Corp (AUBAP)
Historical Stock Data for Atlantic Union Bankshares Corp (AUBAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $24.72 | $24.77 | $24.44 | $24.67 | $24.67 | 16,541 |
| 2025-08-15 | $25.10 | $25.19 | $25.02 | $25.10 | $24.67 | 5,078 |
| 2025-08-14 | $25.00 | $25.10 | $25.00 | $25.02 | $24.59 | 5,083 |
| 2025-08-13 | $25.37 | $25.37 | $25.01 | $25.01 | $24.58 | 38,016 |
| 2025-08-12 | $25.02 | $25.30 | $25.02 | $25.28 | $24.85 | 6,068 |
| 2025-08-11 | $25.03 | $25.28 | $25.01 | $25.12 | $24.69 | 9,142 |
| 2025-08-08 | $25.29 | $25.30 | $25.03 | $25.04 | $24.61 | 2,701 |
| 2025-08-07 | $25.08 | $25.24 | $25.08 | $25.13 | $24.70 | 3,766 |
| 2025-08-06 | $25.17 | $25.17 | $25.05 | $25.07 | $24.64 | 2,950 |
| 2025-08-05 | $25.00 | $25.19 | $25.00 | $25.08 | $24.65 | 8,161 |
| 2025-08-04 | $25.17 | $25.29 | $24.87 | $25.09 | $24.66 | 11,826 |
| 2025-08-01 | $25.00 | $25.19 | $24.75 | $25.04 | $24.61 | 13,258 |
| 2025-07-31 | $25.15 | $25.33 | $25.00 | $25.13 | $24.70 | 39,012 |
| 2025-07-30 | $25.02 | $25.06 | $24.75 | $24.95 | $24.52 | 13,718 |
| 2025-07-29 | $24.73 | $25.05 | $24.73 | $24.95 | $24.52 | 7,744 |
| 2025-07-28 | $24.64 | $24.85 | $24.64 | $24.80 | $24.38 | 11,143 |
| 2025-07-25 | $24.45 | $24.83 | $24.45 | $24.65 | $24.23 | 1,377 |
| 2025-07-24 | $24.60 | $24.90 | $24.37 | $24.67 | $24.25 | 15,168 |
| 2025-07-23 | $24.34 | $24.67 | $24.14 | $24.67 | $24.25 | 13,860 |
| 2025-07-22 | $24.60 | $24.61 | $24.39 | $24.39 | $23.97 | 8,579 |
| 2025-07-21 | $24.30 | $24.61 | $24.15 | $24.57 | $24.15 | 10,972 |
| 2025-07-18 | $24.20 | $24.26 | $24.15 | $24.26 | $23.84 | 5,604 |
| 2025-07-17 | $24.11 | $24.19 | $24.01 | $24.11 | $23.69 | 11,021 |
| 2025-07-16 | $24.32 | $24.38 | $23.73 | $24.07 | $23.66 | 68,987 |
| 2025-07-15 | $24.40 | $24.40 | $24.06 | $24.16 | $23.75 | 25,959 |
| 2025-07-14 | $24.35 | $24.45 | $24.10 | $24.20 | $23.79 | 28,693 |
| 2025-07-11 | $24.26 | $24.40 | $24.26 | $24.27 | $24.27 | 26,990 |
| 2025-07-10 | $24.44 | $24.48 | $24.25 | $24.25 | $24.25 | 28,099 |
| 2025-07-09 | $24.34 | $24.59 | $24.20 | $24.55 | $24.55 | 14,177 |
| 2025-07-08 | $24.19 | $24.42 | $24.09 | $24.19 | $24.19 | 10,571 |
| 2025-07-07 | $23.93 | $24.45 | $23.93 | $24.12 | $24.12 | 10,532 |
| 2025-07-03 | $24.10 | $24.10 | $23.93 | $23.93 | $23.93 | 4,138 |
| 2025-07-02 | $24.12 | $24.13 | $23.92 | $23.95 | $23.95 | 20,521 |
| 2025-07-01 | $24.11 | $24.37 | $24.10 | $24.11 | $24.11 | 6,388 |
| 2025-06-30 | $24.05 | $24.38 | $24.05 | $24.15 | $24.15 | 4,935 |
| 2025-06-27 | $24.40 | $24.40 | $24.00 | $24.05 | $24.05 | 6,674 |
| 2025-06-26 | $24.10 | $24.24 | $23.64 | $23.95 | $23.95 | 7,575 |
| 2025-06-25 | $24.42 | $24.42 | $24.10 | $24.10 | $24.10 | 4,130 |
| 2025-06-24 | $24.26 | $24.45 | $24.25 | $24.30 | $24.30 | 9,067 |
| 2025-06-23 | $24.10 | $24.27 | $23.74 | $24.07 | $24.07 | 7,304 |
| 2025-06-20 | $23.95 | $24.21 | $23.95 | $24.06 | $24.06 | 14,359 |
| 2025-06-18 | $23.59 | $24.09 | $23.59 | $24.09 | $24.09 | 9,512 |
| 2025-06-17 | $23.63 | $23.79 | $23.57 | $23.77 | $23.77 | 18,366 |
| 2025-06-16 | $23.63 | $23.65 | $23.60 | $23.64 | $23.64 | 5,558 |
| 2025-06-13 | $23.77 | $23.80 | $23.60 | $23.70 | $23.70 | 7,058 |
| 2025-06-12 | $23.96 | $23.96 | $23.68 | $23.76 | $23.76 | 4,947 |
| 2025-06-11 | $23.73 | $23.87 | $23.65 | $23.87 | $23.87 | 10,074 |
| 2025-06-10 | $23.77 | $23.80 | $23.66 | $23.80 | $23.80 | 9,219 |
| 2025-06-09 | $23.50 | $23.79 | $23.50 | $23.74 | $23.74 | 4,623 |
| 2025-06-06 | $23.48 | $23.79 | $23.43 | $23.66 | $23.66 | 14,224 |
| 2025-06-05 | $23.59 | $23.60 | $23.37 | $23.51 | $23.51 | 11,490 |
| 2025-06-04 | $23.35 | $23.49 | $23.26 | $23.40 | $23.40 | 15,074 |
| 2025-06-03 | $23.28 | $23.53 | $23.22 | $23.32 | $23.32 | 15,424 |
| 2025-06-02 | $23.27 | $23.53 | $23.11 | $23.30 | $23.30 | 24,527 |
| 2025-05-30 | $23.65 | $23.67 | $23.15 | $23.18 | $23.18 | 167,807 |
| 2025-05-29 | $23.91 | $24.20 | $23.64 | $23.70 | $23.70 | 11,339 |
| 2025-05-28 | $23.95 | $24.22 | $23.75 | $23.75 | $23.75 | 17,586 |
| 2025-05-27 | $24.15 | $24.25 | $23.84 | $23.84 | $23.84 | 19,830 |
| 2025-05-23 | $24.39 | $24.39 | $23.82 | $23.96 | $23.96 | 5,456 |
| 2025-05-22 | $24.12 | $24.15 | $23.98 | $23.99 | $23.99 | 7,806 |
| 2025-05-21 | $24.37 | $24.39 | $24.05 | $24.15 | $24.15 | 7,059 |
| 2025-05-20 | $24.41 | $24.50 | $24.35 | $24.38 | $24.38 | 8,788 |
| 2025-05-19 | $24.47 | $24.54 | $24.38 | $24.45 | $24.45 | 16,499 |
| 2025-05-16 | $24.51 | $24.56 | $24.42 | $24.46 | $24.46 | 27,784 |
| 2025-05-15 | $24.77 | $24.80 | $24.69 | $24.75 | $24.32 | 50,222 |
| 2025-05-14 | $24.62 | $24.83 | $24.62 | $24.67 | $24.24 | 17,339 |
| 2025-05-13 | $24.76 | $24.84 | $24.68 | $24.75 | $24.32 | 6,373 |
| 2025-05-12 | $24.67 | $24.85 | $24.67 | $24.71 | $24.28 | 66,510 |
| 2025-05-09 | $24.81 | $24.91 | $24.57 | $24.71 | $24.28 | 7,354 |
| 2025-05-08 | $24.70 | $24.85 | $24.55 | $24.67 | $24.24 | 8,571 |
| 2025-05-07 | $24.62 | $24.87 | $24.62 | $24.69 | $24.26 | 11,077 |
| 2025-05-06 | $24.50 | $24.84 | $24.50 | $24.65 | $24.22 | 8,845 |
| 2025-05-05 | $24.67 | $24.87 | $24.47 | $24.62 | $24.19 | 11,953 |
| 2025-05-02 | $24.70 | $24.70 | $24.41 | $24.68 | $24.25 | 6,745 |
| 2025-05-01 | $24.40 | $24.74 | $24.40 | $24.55 | $24.13 | 12,183 |
| 2025-04-30 | $24.34 | $24.50 | $24.25 | $24.39 | $23.97 | 13,459 |
| 2025-04-29 | $24.45 | $24.60 | $24.41 | $24.49 | $24.07 | 15,744 |
| 2025-04-28 | $24.49 | $24.55 | $24.25 | $24.36 | $23.93 | 7,723 |
| 2025-04-25 | $24.31 | $24.46 | $24.22 | $24.33 | $23.91 | 3,143 |
| 2025-04-24 | $24.25 | $24.39 | $24.25 | $24.30 | $23.88 | 5,319 |
| 2025-04-23 | $23.97 | $24.35 | $23.94 | $24.06 | $24.06 | 9,869 |
| 2025-04-22 | $23.94 | $24.01 | $23.80 | $23.83 | $23.83 | 11,884 |
| 2025-04-21 | $23.65 | $23.67 | $23.50 | $23.55 | $23.55 | 2,929 |
| 2025-04-17 | $23.76 | $23.84 | $23.50 | $23.74 | $23.74 | 9,920 |
| 2025-04-16 | $23.56 | $23.80 | $23.44 | $23.62 | $23.62 | 9,018 |
| 2025-04-15 | $23.70 | $23.76 | $23.48 | $23.56 | $23.56 | 5,688 |
| 2025-04-14 | $23.53 | $23.77 | $23.53 | $23.55 | $23.55 | 12,935 |
| 2025-04-11 | $23.65 | $23.65 | $23.36 | $23.48 | $23.48 | 15,008 |
| 2025-04-10 | $23.75 | $23.82 | $23.40 | $23.60 | $23.60 | 16,448 |
| 2025-04-09 | $23.49 | $24.07 | $23.30 | $23.80 | $23.80 | 9,720 |
| 2025-04-08 | $23.56 | $23.70 | $23.46 | $23.49 | $23.49 | 12,313 |
| 2025-04-07 | $23.44 | $23.80 | $23.13 | $23.25 | $23.25 | 28,975 |
| 2025-04-04 | $24.00 | $24.15 | $23.55 | $23.75 | $23.75 | 28,530 |
| 2025-04-03 | $24.40 | $24.59 | $23.96 | $24.20 | $24.20 | 12,746 |
| 2025-04-02 | $24.75 | $24.75 | $24.52 | $24.67 | $24.67 | 18,594 |
| 2025-04-01 | $24.65 | $24.82 | $24.56 | $24.73 | $24.73 | 15,558 |
| 2025-03-31 | $24.45 | $24.79 | $24.45 | $24.65 | $24.65 | 10,258 |
| 2025-03-28 | $24.48 | $24.67 | $24.43 | $24.51 | $24.51 | 5,492 |
| 2025-03-27 | $24.67 | $24.70 | $24.47 | $24.55 | $24.55 | 19,554 |
| 2025-03-26 | $24.80 | $24.90 | $24.65 | $24.71 | $24.71 | 8,387 |
| 2025-03-25 | $24.93 | $25.09 | $24.80 | $24.92 | $24.92 | 11,692 |
| 2025-03-24 | $24.74 | $25.15 | $24.74 | $24.93 | $24.93 | 5,499 |
| 2025-03-21 | $24.78 | $25.00 | $24.66 | $24.92 | $24.92 | 5,698 |
| 2025-03-20 | $24.98 | $24.99 | $24.66 | $24.82 | $24.82 | 12,551 |
| 2025-03-19 | $25.00 | $25.00 | $24.86 | $24.92 | $24.92 | 9,025 |
| 2025-03-18 | $24.83 | $24.91 | $24.67 | $24.71 | $24.71 | 4,597 |
| 2025-03-17 | $24.76 | $24.80 | $24.60 | $24.73 | $24.73 | 4,779 |
| 2025-03-14 | $24.45 | $24.80 | $24.45 | $24.62 | $24.62 | 8,973 |
| 2025-03-13 | $24.76 | $24.76 | $24.41 | $24.64 | $24.64 | 9,050 |
| 2025-03-12 | $24.44 | $24.79 | $24.44 | $24.65 | $24.65 | 12,131 |
| 2025-03-11 | $24.51 | $24.55 | $24.36 | $24.41 | $24.41 | 8,003 |
| 2025-03-10 | $24.36 | $24.76 | $24.05 | $24.23 | $24.23 | 27,705 |
| 2025-03-07 | $24.81 | $24.95 | $24.35 | $24.36 | $24.36 | 18,561 |
| 2025-03-06 | $24.85 | $24.93 | $24.63 | $24.68 | $24.68 | 8,327 |
| 2025-03-05 | $24.88 | $25.14 | $24.85 | $24.90 | $24.90 | 4,925 |
| 2025-03-04 | $24.90 | $24.95 | $24.81 | $24.91 | $24.91 | 4,702 |
| 2025-03-03 | $25.25 | $25.51 | $25.00 | $25.05 | $25.05 | 19,578 |
| 2025-02-28 | $24.95 | $25.46 | $24.81 | $25.09 | $25.09 | 11,279 |
| 2025-02-27 | $24.80 | $25.00 | $24.80 | $24.92 | $24.92 | 3,666 |
| 2025-02-26 | $24.81 | $25.00 | $24.78 | $24.90 | $24.90 | 13,201 |
| 2025-02-25 | $24.83 | $25.00 | $24.79 | $24.87 | $24.87 | 10,809 |
| 2025-02-24 | $24.86 | $25.00 | $24.64 | $24.83 | $24.83 | 3,443 |
| 2025-02-21 | $24.91 | $24.99 | $24.61 | $24.62 | $24.62 | 26,029 |
| 2025-02-20 | $25.00 | $25.10 | $24.90 | $24.92 | $24.92 | 21,796 |
| 2025-02-19 | $24.97 | $25.04 | $24.72 | $24.95 | $24.95 | 16,681 |
| 2025-02-18 | $24.82 | $25.09 | $24.58 | $24.86 | $24.86 | 15,960 |
| 2025-02-14 | $24.82 | $25.05 | $24.82 | $24.82 | $24.82 | 7,185 |
| 2025-02-13 | $25.18 | $25.47 | $25.11 | $25.16 | $24.73 | 10,304 |
| 2025-02-12 | $25.05 | $25.20 | $24.80 | $25.04 | $24.61 | 16,227 |
| 2025-02-11 | $25.17 | $25.25 | $25.05 | $25.16 | $24.73 | 11,880 |
| 2025-02-10 | $25.20 | $25.25 | $25.05 | $25.09 | $24.66 | 9,983 |
| 2025-02-07 | $24.96 | $25.15 | $24.90 | $25.05 | $24.62 | 9,527 |
| 2025-02-06 | $25.16 | $25.16 | $25.05 | $25.08 | $24.65 | 8,908 |
| 2025-02-05 | $25.12 | $25.20 | $25.04 | $25.13 | $24.70 | 10,440 |
| 2025-02-04 | $25.10 | $25.25 | $25.10 | $25.12 | $24.69 | 6,117 |
| 2025-02-03 | $25.22 | $25.24 | $25.02 | $25.12 | $24.69 | 25,339 |
| 2025-01-31 | $24.95 | $25.53 | $24.95 | $25.31 | $24.88 | 122,142 |
| 2025-01-30 | $25.06 | $25.10 | $24.91 | $25.04 | $24.61 | 18,009 |
| 2025-01-29 | $25.00 | $25.09 | $24.82 | $24.91 | $24.49 | 13,254 |
| 2025-01-28 | $25.19 | $25.19 | $24.90 | $24.90 | $24.48 | 19,591 |
| 2025-01-27 | $25.03 | $25.18 | $25.00 | $25.10 | $24.67 | 10,437 |
| 2025-01-24 | $25.05 | $25.20 | $25.01 | $25.03 | $24.60 | 9,961 |
| 2025-01-23 | $25.09 | $25.24 | $25.01 | $25.05 | $24.62 | 12,117 |
| 2025-01-22 | $25.05 | $25.24 | $25.01 | $25.05 | $24.62 | 11,758 |
| 2025-01-21 | $25.02 | $25.20 | $24.63 | $25.11 | $24.68 | 13,929 |
| 2025-01-17 | $24.92 | $25.20 | $24.85 | $25.11 | $24.68 | 18,147 |
| 2025-01-16 | $24.62 | $25.10 | $24.62 | $24.99 | $24.56 | 13,541 |
| 2025-01-15 | $24.58 | $24.94 | $24.58 | $24.81 | $24.39 | 18,787 |
| 2025-01-14 | $23.90 | $24.64 | $23.88 | $24.50 | $24.08 | 20,179 |
| 2025-01-13 | $23.75 | $24.25 | $23.75 | $23.90 | $23.49 | 18,857 |
| 2025-01-10 | $24.23 | $24.57 | $23.71 | $23.71 | $23.31 | 16,047 |
| 2025-01-08 | $24.53 | $24.56 | $24.32 | $24.36 | $23.95 | 13,053 |
| 2025-01-07 | $24.08 | $24.58 | $24.08 | $24.39 | $23.97 | 14,496 |
| 2025-01-06 | $23.90 | $24.39 | $23.85 | $24.37 | $23.95 | 21,439 |
| 2025-01-03 | $23.49 | $24.01 | $23.49 | $23.94 | $23.53 | 18,096 |
| 2025-01-02 | $23.11 | $23.80 | $23.11 | $23.54 | $23.14 | 27,401 |
| 2024-12-31 | $23.21 | $23.54 | $22.87 | $22.98 | $22.59 | 116,594 |
| 2024-12-30 | $23.52 | $23.93 | $23.16 | $23.19 | $22.80 | 40,280 |
| 2024-12-27 | $23.78 | $23.92 | $23.66 | $23.68 | $23.28 | 14,901 |
| 2024-12-26 | $24.40 | $24.40 | $23.90 | $23.92 | $23.51 | 11,814 |
| 2024-12-24 | $24.40 | $24.55 | $24.30 | $24.30 | $23.89 | 3,601 |
| 2024-12-23 | $24.50 | $24.60 | $24.25 | $24.25 | $23.84 | 10,288 |
| 2024-12-20 | $24.53 | $24.63 | $24.42 | $24.43 | $24.01 | 6,048 |
| 2024-12-19 | $24.55 | $24.55 | $24.45 | $24.51 | $24.09 | 14,941 |
| 2024-12-18 | $24.80 | $24.80 | $24.60 | $24.60 | $24.18 | 6,652 |
| 2024-12-17 | $24.68 | $24.79 | $24.61 | $24.70 | $24.28 | 6,594 |
| 2024-12-16 | $24.96 | $24.96 | $24.58 | $24.69 | $24.27 | 5,204 |
| 2024-12-13 | $25.00 | $25.00 | $24.60 | $24.77 | $24.35 | 12,248 |
| 2024-12-12 | $25.10 | $25.10 | $24.75 | $24.85 | $24.43 | 17,292 |
| 2024-12-11 | $24.83 | $25.05 | $24.76 | $25.03 | $24.60 | 3,918 |
| 2024-12-10 | $24.93 | $25.00 | $24.76 | $24.92 | $24.50 | 18,104 |
| 2024-12-09 | $25.08 | $25.08 | $24.80 | $24.85 | $24.43 | 8,437 |
| 2024-12-06 | $25.10 | $25.25 | $24.95 | $24.95 | $24.53 | 8,471 |
| 2024-12-05 | $25.20 | $25.20 | $25.05 | $25.10 | $24.67 | 2,825 |
| 2024-12-04 | $25.19 | $25.19 | $25.00 | $25.17 | $24.74 | 3,753 |
| 2024-12-03 | $25.10 | $25.37 | $25.05 | $25.13 | $24.70 | 6,299 |
| 2024-12-02 | $25.54 | $25.60 | $25.01 | $25.10 | $24.67 | 16,947 |
| 2024-11-29 | $25.00 | $25.78 | $25.00 | $25.64 | $25.20 | 22,925 |
| 2024-11-27 | $24.91 | $25.06 | $24.81 | $25.06 | $24.63 | 9,145 |
| 2024-11-26 | $24.90 | $24.90 | $24.75 | $24.80 | $24.38 | 7,504 |
| 2024-11-25 | $25.19 | $25.20 | $24.90 | $24.90 | $24.48 | 7,261 |
| 2024-11-22 | $25.02 | $25.02 | $24.80 | $24.95 | $24.95 | 7,728 |
| 2024-11-21 | $25.10 | $25.17 | $25.00 | $25.00 | $25.00 | 12,957 |
| 2024-11-20 | $25.40 | $25.40 | $25.08 | $25.10 | $25.10 | 28,251 |
| 2024-11-19 | $25.42 | $25.65 | $25.07 | $25.34 | $25.34 | 56,892 |
| 2024-11-18 | $25.63 | $25.70 | $25.27 | $25.27 | $25.27 | 56,853 |
| 2024-11-15 | $25.64 | $25.68 | $25.40 | $25.56 | $25.56 | 46,424 |
| 2024-11-14 | $25.93 | $25.93 | $25.70 | $25.83 | $25.40 | 37,191 |
| 2024-11-13 | $25.76 | $25.87 | $25.60 | $25.82 | $25.39 | 43,555 |
| 2024-11-12 | $25.64 | $25.81 | $25.45 | $25.71 | $25.28 | 29,701 |
| 2024-11-11 | $25.52 | $25.68 | $25.45 | $25.66 | $25.24 | 159,454 |
| 2024-11-08 | $25.15 | $25.42 | $25.15 | $25.38 | $24.96 | 25,176 |
| 2024-11-07 | $25.22 | $25.26 | $25.00 | $25.06 | $24.65 | 56,209 |
| 2024-11-06 | $24.50 | $25.20 | $24.50 | $25.07 | $24.66 | 109,440 |
| 2024-11-05 | $24.98 | $25.00 | $24.80 | $24.84 | $24.43 | 10,048 |
| 2024-11-04 | $24.98 | $25.01 | $24.90 | $24.98 | $24.57 | 14,600 |
| 2024-11-01 | $25.10 | $25.10 | $24.95 | $24.98 | $24.57 | 11,155 |
| 2024-10-31 | $24.76 | $25.10 | $24.76 | $25.05 | $24.64 | 68,417 |
| 2024-10-30 | $24.89 | $25.14 | $24.75 | $24.99 | $24.58 | 15,628 |
| 2024-10-29 | $24.81 | $25.10 | $24.80 | $25.00 | $24.59 | 43,975 |
| 2024-10-28 | $24.94 | $25.02 | $24.66 | $24.81 | $24.40 | 18,582 |
| 2024-10-25 | $24.67 | $25.05 | $24.50 | $24.76 | $24.35 | 15,237 |
| 2024-10-24 | $24.56 | $24.65 | $24.50 | $24.52 | $24.11 | 12,086 |
| 2024-10-23 | $24.49 | $24.59 | $24.48 | $24.50 | $24.09 | 11,328 |
| 2024-10-22 | $24.55 | $24.58 | $24.47 | $24.58 | $24.17 | 8,988 |
| 2024-10-21 | $24.70 | $24.70 | $24.51 | $24.55 | $24.14 | 11,433 |
| 2024-10-18 | $24.44 | $24.68 | $24.41 | $24.58 | $24.17 | 22,287 |
| 2024-10-17 | $24.51 | $24.60 | $24.43 | $24.46 | $24.06 | 15,136 |
| 2024-10-16 | $24.60 | $24.65 | $24.43 | $24.50 | $24.09 | 15,168 |
| 2024-10-15 | $24.59 | $24.65 | $24.46 | $24.51 | $24.10 | 16,808 |
| 2024-10-14 | $24.44 | $24.54 | $24.41 | $24.43 | $24.03 | 11,753 |
| 2024-10-11 | $24.70 | $24.70 | $24.36 | $24.49 | $24.08 | 5,363 |
| 2024-10-10 | $24.70 | $24.70 | $24.36 | $24.40 | $24.00 | 16,205 |
| 2024-10-09 | $24.60 | $24.62 | $24.53 | $24.53 | $24.13 | 8,570 |
| 2024-10-08 | $24.45 | $24.50 | $24.30 | $24.33 | $23.93 | 11,945 |
| 2024-10-07 | $24.34 | $24.50 | $24.32 | $24.50 | $24.09 | 8,374 |
| 2024-10-04 | $24.51 | $24.51 | $24.31 | $24.31 | $24.31 | 11,846 |
| 2024-10-03 | $24.50 | $24.62 | $24.38 | $24.51 | $24.51 | 12,862 |
| 2024-10-02 | $24.56 | $24.63 | $24.27 | $24.32 | $24.32 | 14,695 |
| 2024-10-01 | $24.54 | $24.63 | $24.45 | $24.55 | $24.55 | 31,749 |
| 2024-09-30 | $24.46 | $24.49 | $24.25 | $24.48 | $24.48 | 20,452 |
| 2024-09-27 | $24.37 | $24.64 | $24.32 | $24.45 | $24.45 | 12,475 |
| 2024-09-26 | $24.55 | $24.60 | $24.35 | $24.53 | $24.53 | 15,160 |
| 2024-09-25 | $24.50 | $24.56 | $24.28 | $24.36 | $24.36 | 10,911 |
| 2024-09-24 | $24.50 | $24.58 | $24.26 | $24.38 | $24.38 | 14,740 |
| 2024-09-23 | $24.60 | $24.60 | $24.23 | $24.23 | $24.23 | 7,224 |
| 2024-09-20 | $24.58 | $24.58 | $24.21 | $24.21 | $24.21 | 12,735 |
| 2024-09-19 | $24.50 | $24.65 | $24.21 | $24.31 | $24.31 | 19,037 |
| 2024-09-18 | $24.45 | $24.48 | $24.37 | $24.46 | $24.46 | 7,222 |
| 2024-09-17 | $24.30 | $24.49 | $24.21 | $24.45 | $24.45 | 10,670 |
| 2024-09-16 | $24.28 | $24.50 | $24.12 | $24.35 | $24.35 | 10,166 |
| 2024-09-13 | $24.45 | $24.45 | $24.08 | $24.14 | $24.14 | 30,144 |
| 2024-09-12 | $24.42 | $24.42 | $24.14 | $24.25 | $24.25 | 8,422 |
| 2024-09-11 | $24.30 | $24.50 | $24.07 | $24.14 | $24.14 | 20,880 |
| 2024-09-10 | $24.25 | $24.51 | $24.04 | $24.41 | $24.41 | 13,824 |
| 2024-09-09 | $24.16 | $24.35 | $24.12 | $24.21 | $24.21 | 5,988 |
| 2024-09-06 | $24.28 | $24.58 | $24.07 | $24.22 | $24.22 | 13,839 |
| 2024-09-05 | $24.50 | $24.50 | $24.30 | $24.30 | $24.30 | 9,774 |
| 2024-09-04 | $24.47 | $24.50 | $24.10 | $24.21 | $24.21 | 12,376 |
| 2024-09-03 | $24.53 | $24.64 | $24.00 | $24.02 | $24.02 | 13,468 |
| 2024-08-30 | $24.65 | $24.65 | $23.99 | $24.30 | $24.30 | 8,778 |
| 2024-08-29 | $24.39 | $24.45 | $24.09 | $24.40 | $24.40 | 7,974 |
| 2024-08-28 | $23.90 | $24.18 | $23.90 | $24.15 | $24.15 | 5,649 |
| 2024-08-27 | $23.83 | $24.13 | $23.83 | $24.10 | $24.10 | 5,852 |
| 2024-08-26 | $23.89 | $24.00 | $23.75 | $23.97 | $23.97 | 13,356 |
| 2024-08-23 | $23.94 | $24.38 | $23.83 | $23.99 | $23.99 | 17,791 |
| 2024-08-22 | $23.79 | $23.95 | $23.73 | $23.80 | $23.80 | 5,441 |
| 2024-08-21 | $23.71 | $23.85 | $23.60 | $23.78 | $23.78 | 6,328 |
| 2024-08-20 | $23.69 | $23.95 | $23.69 | $23.79 | $23.79 | 4,267 |
| 2024-08-19 | $23.80 | $23.95 | $23.60 | $23.93 | $23.93 | 13,602 |
| 2024-08-16 | $24.25 | $24.55 | $24.02 | $24.26 | $23.83 | 16,119 |
| 2024-08-15 | $24.19 | $24.25 | $23.92 | $24.21 | $23.78 | 7,078 |
| 2024-08-14 | $23.96 | $24.15 | $23.75 | $23.92 | $23.50 | 14,933 |
| 2024-08-13 | $24.25 | $24.25 | $23.75 | $24.20 | $23.77 | 11,431 |
| 2024-08-12 | $24.06 | $24.06 | $23.66 | $23.80 | $23.38 | 5,347 |
| 2024-08-09 | $24.20 | $24.41 | $23.52 | $23.98 | $23.98 | 8,119 |
| 2024-08-08 | $24.31 | $24.55 | $23.96 | $24.23 | $24.23 | 2,971 |
| 2024-08-07 | $24.35 | $24.40 | $23.84 | $24.40 | $24.40 | 4,448 |
| 2024-08-06 | $23.99 | $24.55 | $23.94 | $24.08 | $24.08 | 9,865 |
| 2024-08-05 | $24.09 | $24.40 | $23.25 | $24.00 | $24.00 | 6,281 |
| 2024-08-02 | $24.57 | $24.57 | $24.25 | $24.33 | $24.33 | 8,640 |
| 2024-08-01 | $24.36 | $24.70 | $24.23 | $24.34 | $24.34 | 7,646 |
| 2024-07-31 | $24.45 | $24.45 | $23.82 | $24.39 | $24.39 | 15,359 |
| 2024-07-30 | $24.42 | $24.58 | $24.25 | $24.48 | $24.48 | 5,767 |
| 2024-07-29 | $24.40 | $24.60 | $24.30 | $24.35 | $24.35 | 6,240 |
| 2024-07-26 | $24.13 | $24.39 | $24.13 | $24.35 | $24.35 | 4,054 |
| 2024-07-25 | $23.90 | $24.30 | $23.90 | $24.10 | $24.10 | 6,052 |
| 2024-07-24 | $24.27 | $24.40 | $23.89 | $23.89 | $23.89 | 10,988 |
| 2024-07-23 | $24.06 | $24.25 | $24.05 | $24.15 | $24.15 | 6,690 |
| 2024-07-22 | $24.02 | $24.25 | $24.00 | $24.15 | $24.15 | 7,648 |
| 2024-07-19 | $24.06 | $24.20 | $23.80 | $24.16 | $24.16 | 7,196 |
| 2024-07-18 | $24.00 | $24.10 | $23.76 | $24.00 | $24.00 | 4,468 |
| 2024-07-17 | $23.90 | $24.17 | $23.85 | $24.10 | $24.10 | 18,787 |
| 2024-07-16 | $23.81 | $24.00 | $23.72 | $23.87 | $23.87 | 21,738 |
| 2024-07-15 | $23.62 | $23.65 | $23.47 | $23.65 | $23.65 | 2,549 |
| 2024-07-12 | $23.48 | $23.73 | $23.48 | $23.60 | $23.60 | 4,734 |
| 2024-07-11 | $23.59 | $23.65 | $23.50 | $23.60 | $23.60 | 17,179 |
| 2024-07-10 | $23.49 | $23.53 | $23.31 | $23.44 | $23.44 | 16,355 |
| 2024-07-09 | $23.47 | $23.53 | $23.25 | $23.50 | $23.50 | 17,873 |
| 2024-07-08 | $23.40 | $23.52 | $23.35 | $23.52 | $23.52 | 10,369 |
| 2024-07-05 | $23.46 | $23.65 | $23.25 | $23.25 | $23.25 | 4,883 |
| 2024-07-03 | $23.53 | $23.70 | $23.40 | $23.40 | $23.40 | 7,310 |
| 2024-07-02 | $23.08 | $23.55 | $23.08 | $23.52 | $23.52 | 11,744 |
| 2024-07-01 | $23.43 | $23.43 | $23.10 | $23.17 | $23.17 | 14,712 |
| 2024-06-28 | $23.35 | $23.45 | $23.10 | $23.10 | $23.10 | 2,607 |
| 2024-06-27 | $23.17 | $23.45 | $23.14 | $23.14 | $23.14 | 8,096 |
| 2024-06-26 | $23.26 | $23.50 | $23.10 | $23.26 | $23.26 | 3,443 |
| 2024-06-25 | $23.58 | $23.58 | $23.26 | $23.26 | $23.26 | 20,263 |
| 2024-06-24 | $23.90 | $23.90 | $23.53 | $23.58 | $23.58 | 18,769 |
| 2024-06-21 | $23.95 | $23.95 | $23.42 | $23.90 | $23.90 | 7,339 |
| 2024-06-20 | $23.89 | $23.95 | $23.73 | $23.84 | $23.84 | 15,133 |
| 2024-06-18 | $23.69 | $23.96 | $23.69 | $23.96 | $23.96 | 4,192 |
| 2024-06-17 | $23.25 | $23.46 | $23.25 | $23.45 | $23.45 | 4,073 |
| 2024-06-14 | $23.34 | $23.70 | $23.34 | $23.50 | $23.50 | 1,400 |
| 2024-06-13 | $23.55 | $23.87 | $23.30 | $23.60 | $23.60 | 5,212 |
| 2024-06-12 | $23.67 | $24.00 | $23.28 | $23.28 | $23.28 | 7,470 |
| 2024-06-11 | $23.46 | $23.52 | $23.26 | $23.29 | $23.29 | 5,133 |
| 2024-06-10 | $23.55 | $23.55 | $23.32 | $23.48 | $23.48 | 2,445 |
| 2024-06-07 | $23.02 | $23.50 | $23.02 | $23.50 | $23.50 | 8,018 |
| 2024-06-06 | $23.26 | $23.50 | $23.20 | $23.20 | $23.20 | 9,406 |
| 2024-06-05 | $23.12 | $23.30 | $22.79 | $23.23 | $23.23 | 12,281 |
| 2024-06-04 | $23.20 | $23.40 | $23.11 | $23.19 | $23.19 | 7,684 |
| 2024-06-03 | $23.10 | $23.31 | $22.74 | $23.11 | $23.11 | 24,875 |
| 2024-05-31 | $22.21 | $23.40 | $22.14 | $23.18 | $23.18 | 41,572 |
| 2024-05-30 | $22.05 | $22.35 | $22.01 | $22.25 | $22.25 | 10,037 |
| 2024-05-29 | $22.00 | $22.05 | $21.90 | $22.04 | $22.04 | 1,943 |
| 2024-05-28 | $22.23 | $22.29 | $21.80 | $22.15 | $22.15 | 9,273 |
| 2024-05-24 | $21.87 | $22.24 | $21.87 | $22.24 | $22.24 | 3,556 |
| 2024-05-23 | $22.30 | $22.30 | $21.71 | $21.80 | $21.80 | 12,600 |
| 2024-05-22 | $22.38 | $22.40 | $21.96 | $22.08 | $22.08 | 8,325 |
| 2024-05-21 | $22.52 | $22.52 | $22.22 | $22.22 | $22.22 | 6,893 |
| 2024-05-20 | $22.42 | $22.90 | $22.37 | $22.43 | $22.43 | 10,988 |
| 2024-05-17 | $22.72 | $22.76 | $22.44 | $22.64 | $22.64 | 10,849 |
| 2024-05-16 | $23.20 | $23.39 | $22.90 | $23.39 | $22.95 | 9,755 |
| 2024-05-15 | $23.00 | $23.20 | $22.95 | $23.20 | $22.77 | 8,894 |
| 2024-05-14 | $22.73 | $22.92 | $22.73 | $22.80 | $22.38 | 4,215 |
| 2024-05-13 | $22.80 | $23.05 | $22.80 | $22.80 | $22.38 | 5,408 |
| 2024-05-10 | $22.69 | $23.00 | $22.69 | $22.96 | $22.53 | 7,672 |
| 2024-05-09 | $22.70 | $22.83 | $22.60 | $22.74 | $22.32 | 7,023 |
| 2024-05-08 | $22.72 | $22.99 | $22.56 | $22.73 | $22.73 | 10,820 |
| 2024-05-07 | $22.84 | $22.85 | $22.58 | $22.80 | $22.80 | 5,764 |
| 2024-05-06 | $22.83 | $22.85 | $22.77 | $22.77 | $22.77 | 2,517 |
| 2024-05-03 | $22.80 | $22.90 | $22.57 | $22.85 | $22.85 | 5,144 |
| 2024-05-02 | $22.24 | $22.75 | $22.20 | $22.55 | $22.55 | 15,552 |
| 2024-05-01 | $21.97 | $22.44 | $21.86 | $22.41 | $22.41 | 12,003 |
| 2024-04-30 | $22.15 | $22.15 | $21.67 | $21.67 | $21.67 | 6,742 |
| 2024-04-29 | $22.20 | $22.24 | $21.75 | $21.94 | $21.94 | 7,638 |
| 2024-04-26 | $21.94 | $22.35 | $21.75 | $21.84 | $21.84 | 16,229 |
| 2024-04-25 | $21.88 | $22.14 | $21.65 | $21.75 | $21.75 | 15,934 |
| 2024-04-24 | $21.97 | $22.08 | $21.88 | $22.05 | $22.05 | 14,487 |
| 2024-04-23 | $22.09 | $22.33 | $21.97 | $22.06 | $22.06 | 33,999 |
| 2024-04-22 | $22.10 | $22.34 | $22.02 | $22.04 | $22.04 | 12,931 |
| 2024-04-19 | $22.81 | $22.82 | $21.68 | $22.26 | $22.26 | 45,463 |
| 2024-04-18 | $22.79 | $22.79 | $22.50 | $22.72 | $22.72 | 12,581 |
| 2024-04-17 | $21.85 | $22.89 | $21.85 | $22.31 | $22.31 | 4,099 |
| 2024-04-16 | $21.85 | $22.99 | $21.65 | $22.01 | $22.01 | 9,360 |
| 2024-04-15 | $23.12 | $23.12 | $21.58 | $21.58 | $21.58 | 9,320 |
| 2024-04-12 | $23.48 | $23.64 | $23.17 | $23.17 | $23.17 | 5,804 |
| 2024-04-11 | $23.62 | $23.64 | $23.34 | $23.60 | $23.60 | 7,308 |
| 2024-04-10 | $23.50 | $23.74 | $23.40 | $23.66 | $23.66 | 6,076 |
| 2024-04-09 | $23.73 | $24.08 | $23.57 | $24.00 | $24.00 | 3,735 |
| 2024-04-08 | $24.03 | $24.10 | $23.78 | $23.79 | $23.79 | 8,491 |
| 2024-04-05 | $23.55 | $24.10 | $23.55 | $24.00 | $24.00 | 7,432 |
| 2024-04-04 | $23.67 | $24.10 | $23.67 | $24.00 | $24.00 | 5,966 |
| 2024-04-03 | $23.58 | $23.78 | $23.41 | $23.63 | $23.63 | 6,821 |
| 2024-04-02 | $23.16 | $23.80 | $22.99 | $23.60 | $23.60 | 11,334 |
| 2024-04-01 | $23.33 | $23.90 | $23.23 | $23.39 | $23.39 | 5,916 |
| 2024-03-28 | $23.79 | $23.79 | $22.98 | $23.50 | $23.50 | 8,547 |
| 2024-03-27 | $23.29 | $23.93 | $23.25 | $23.32 | $23.32 | 4,401 |
| 2024-03-26 | $23.44 | $23.85 | $23.44 | $23.52 | $23.52 | 5,442 |
| 2024-03-25 | $23.75 | $23.75 | $22.90 | $22.92 | $22.92 | 13,446 |
| 2024-03-22 | $24.10 | $24.10 | $23.55 | $23.72 | $23.72 | 12,450 |
| 2024-03-21 | $23.96 | $24.10 | $23.67 | $23.84 | $23.84 | 14,161 |
| 2024-03-20 | $23.83 | $24.15 | $23.75 | $24.14 | $24.14 | 7,115 |
| 2024-03-19 | $24.00 | $24.00 | $23.59 | $23.83 | $23.83 | 9,712 |
| 2024-03-18 | $23.80 | $24.17 | $23.58 | $23.99 | $23.99 | 7,653 |
| 2024-03-15 | $23.89 | $23.99 | $23.50 | $23.89 | $23.89 | 11,273 |
| 2024-03-14 | $23.50 | $23.94 | $23.39 | $23.94 | $23.94 | 11,541 |
| 2024-03-13 | $23.36 | $23.95 | $23.25 | $23.80 | $23.80 | 7,338 |
| 2024-03-12 | $23.75 | $23.75 | $23.03 | $23.72 | $23.72 | 5,169 |
| 2024-03-11 | $23.89 | $23.89 | $22.74 | $23.35 | $23.35 | 6,679 |
| 2024-03-08 | $22.85 | $24.28 | $22.65 | $23.85 | $23.85 | 17,842 |
| 2024-03-07 | $22.99 | $22.99 | $22.60 | $22.60 | $22.60 | 5,733 |
| 2024-03-06 | $22.85 | $23.20 | $22.17 | $22.54 | $22.54 | 17,277 |
| 2024-03-05 | $22.44 | $23.18 | $22.44 | $22.83 | $22.83 | 30,091 |
| 2024-03-04 | $24.26 | $24.45 | $21.81 | $22.29 | $22.29 | 70,344 |
| 2024-03-01 | $24.41 | $24.42 | $24.13 | $24.33 | $24.33 | 19,178 |
| 2024-02-29 | $24.14 | $24.42 | $24.14 | $24.14 | $24.14 | 4,579 |
| 2024-02-28 | $24.46 | $24.46 | $24.13 | $24.13 | $24.13 | 7,811 |
| 2024-02-27 | $24.50 | $24.50 | $24.13 | $24.13 | $24.13 | 12,312 |
| 2024-02-26 | $24.14 | $24.25 | $24.13 | $24.15 | $24.15 | 14,563 |
| 2024-02-23 | $24.24 | $24.24 | $24.01 | $24.01 | $24.01 | 5,251 |
| 2024-02-22 | $24.09 | $24.25 | $24.00 | $24.01 | $24.01 | 10,333 |
| 2024-02-21 | $24.34 | $24.39 | $23.78 | $24.17 | $24.17 | 14,879 |
| 2024-02-20 | $24.20 | $24.45 | $24.07 | $24.19 | $24.19 | 12,368 |
| 2024-02-16 | $24.60 | $24.60 | $24.04 | $24.08 | $24.08 | 8,898 |
| 2024-02-15 | $24.55 | $24.60 | $24.24 | $24.32 | $24.32 | 8,114 |
| 2024-02-14 | $24.26 | $24.60 | $24.25 | $24.27 | $24.27 | 17,324 |
| 2024-02-13 | $24.40 | $24.65 | $24.26 | $24.44 | $24.01 | 21,318 |
| 2024-02-12 | $24.56 | $24.68 | $24.51 | $24.57 | $24.14 | 15,438 |
| 2024-02-09 | $24.29 | $24.77 | $24.19 | $24.47 | $24.04 | 15,059 |
| 2024-02-08 | $24.29 | $24.51 | $24.18 | $24.22 | $23.80 | 21,401 |
| 2024-02-07 | $24.14 | $24.30 | $23.73 | $24.16 | $23.74 | 11,150 |
| 2024-02-06 | $24.25 | $24.71 | $23.89 | $24.05 | $23.63 | 9,558 |
| 2024-02-05 | $24.10 | $24.36 | $23.92 | $23.93 | $23.51 | 26,253 |
| 2024-02-02 | $24.60 | $24.72 | $24.44 | $24.57 | $24.14 | 22,305 |
| 2024-02-01 | $24.65 | $24.85 | $24.01 | $24.67 | $24.24 | 82,165 |
| 2024-01-31 | $23.68 | $24.94 | $23.60 | $24.78 | $24.35 | 179,950 |
| 2024-01-30 | $23.95 | $24.25 | $23.50 | $23.85 | $23.43 | 25,917 |
| 2024-01-29 | $23.71 | $23.95 | $23.12 | $23.89 | $23.47 | 11,280 |
| 2024-01-26 | $22.76 | $23.66 | $22.70 | $23.66 | $23.66 | 10,180 |
| 2024-01-25 | $22.83 | $23.54 | $22.62 | $23.38 | $23.38 | 13,305 |
| 2024-01-24 | $22.62 | $22.84 | $22.51 | $22.83 | $22.83 | 16,972 |
| 2024-01-23 | $21.97 | $22.82 | $21.93 | $22.68 | $22.68 | 24,984 |
| 2024-01-22 | $21.36 | $21.96 | $21.13 | $21.96 | $21.96 | 48,073 |
| 2024-01-19 | $21.23 | $21.23 | $21.10 | $21.13 | $21.13 | 23,493 |
| 2024-01-18 | $21.21 | $21.30 | $21.05 | $21.15 | $21.15 | 15,573 |
| 2024-01-17 | $21.06 | $21.30 | $21.06 | $21.15 | $21.15 | 23,928 |
| 2024-01-16 | $21.15 | $21.27 | $21.03 | $21.03 | $21.03 | 35,615 |
| 2024-01-12 | $21.20 | $21.30 | $21.10 | $21.18 | $21.18 | 81,045 |
| 2024-01-11 | $21.25 | $21.39 | $21.12 | $21.25 | $21.25 | 30,031 |
| 2024-01-10 | $21.32 | $21.40 | $21.24 | $21.25 | $21.25 | 34,330 |
| 2024-01-09 | $21.36 | $21.40 | $21.15 | $21.26 | $21.26 | 25,683 |
| 2024-01-08 | $21.16 | $21.56 | $21.15 | $21.44 | $21.44 | 19,039 |
| 2024-01-05 | $21.07 | $21.20 | $21.05 | $21.13 | $21.13 | 12,141 |
| 2024-01-04 | $21.20 | $21.42 | $21.03 | $21.06 | $21.06 | 40,859 |
| 2024-01-03 | $21.16 | $21.25 | $21.00 | $21.19 | $21.19 | 23,182 |
| 2024-01-02 | $21.15 | $21.34 | $21.05 | $21.25 | $21.25 | 33,807 |
| 2023-12-29 | $21.00 | $21.44 | $20.95 | $21.02 | $21.02 | 95,839 |
| 2023-12-28 | $21.00 | $21.35 | $20.85 | $20.94 | $20.94 | 37,847 |
| 2023-12-27 | $20.97 | $21.36 | $20.90 | $21.00 | $21.00 | 30,924 |
| 2023-12-26 | $21.01 | $21.10 | $20.90 | $20.90 | $20.90 | 18,962 |
| 2023-12-22 | $21.40 | $21.44 | $20.92 | $20.95 | $20.95 | 40,272 |
| 2023-12-21 | $21.32 | $21.34 | $21.01 | $21.30 | $21.30 | 22,553 |
| 2023-12-20 | $21.30 | $21.75 | $21.24 | $21.33 | $21.33 | 33,736 |
| 2023-12-19 | $21.00 | $21.38 | $20.88 | $21.38 | $21.38 | 32,517 |
| 2023-12-18 | $20.82 | $21.21 | $20.82 | $20.86 | $20.86 | 11,391 |
| 2023-12-15 | $21.37 | $21.37 | $20.61 | $20.79 | $20.79 | 13,995 |
| 2023-12-14 | $20.47 | $21.34 | $20.47 | $21.21 | $21.21 | 33,088 |
| 2023-12-13 | $20.19 | $20.70 | $20.03 | $20.23 | $20.23 | 64,355 |
| 2023-12-12 | $20.62 | $20.62 | $20.06 | $20.06 | $20.06 | 31,704 |
| 2023-12-11 | $20.65 | $20.65 | $20.10 | $20.10 | $20.10 | 33,021 |
| 2023-12-08 | $20.48 | $20.70 | $20.18 | $20.43 | $20.43 | 20,136 |
| 2023-12-07 | $20.32 | $20.82 | $20.27 | $20.30 | $20.30 | 16,972 |
| 2023-12-06 | $20.30 | $20.50 | $20.12 | $20.12 | $20.12 | 13,268 |
| 2023-12-05 | $20.40 | $20.75 | $20.20 | $20.38 | $20.38 | 16,559 |
| 2023-12-04 | $20.96 | $20.96 | $20.40 | $20.40 | $20.40 | 5,499 |
| 2023-12-01 | $20.19 | $20.52 | $20.03 | $20.51 | $20.51 | 26,243 |
| 2023-11-30 | $20.16 | $20.30 | $20.02 | $20.02 | $20.02 | 20,691 |
| 2023-11-29 | $20.19 | $20.30 | $20.01 | $20.02 | $20.02 | 24,641 |
| 2023-11-28 | $20.20 | $20.31 | $20.00 | $20.17 | $20.17 | 17,915 |
| 2023-11-27 | $20.09 | $20.32 | $20.01 | $20.20 | $20.20 | 12,078 |
| 2023-11-24 | $19.88 | $20.32 | $19.88 | $20.32 | $20.32 | 6,300 |
| 2023-11-22 | $19.92 | $20.35 | $19.90 | $20.00 | $20.00 | 14,662 |
| 2023-11-21 | $20.07 | $20.35 | $19.98 | $20.00 | $20.00 | 7,893 |
| 2023-11-20 | $20.00 | $20.35 | $19.91 | $20.00 | $20.00 | 13,323 |
| 2023-11-17 | $20.16 | $20.35 | $19.90 | $19.90 | $19.90 | 4,376 |
| 2023-11-16 | $19.91 | $20.18 | $19.56 | $20.00 | $20.00 | 20,938 |
| 2023-11-15 | $19.83 | $20.20 | $19.75 | $19.88 | $19.88 | 9,702 |
| 2023-11-14 | $20.20 | $20.67 | $20.17 | $20.21 | $19.78 | 17,828 |
| 2023-11-13 | $19.65 | $20.26 | $19.61 | $20.17 | $19.74 | 12,837 |
| 2023-11-10 | $20.10 | $20.10 | $19.61 | $19.70 | $19.70 | 11,335 |
| 2023-11-09 | $19.74 | $20.19 | $19.55 | $20.10 | $20.10 | 30,055 |
| 2023-11-08 | $19.30 | $19.91 | $19.30 | $19.68 | $19.68 | 21,053 |
| 2023-11-07 | $19.75 | $20.00 | $19.62 | $19.69 | $19.69 | 28,217 |
| 2023-11-06 | $19.81 | $20.40 | $19.61 | $19.61 | $19.61 | 15,253 |
| 2023-11-03 | $19.80 | $20.42 | $19.66 | $19.81 | $19.81 | 31,581 |
| 2023-11-02 | $19.80 | $19.98 | $19.50 | $19.52 | $19.52 | 19,975 |
| 2023-11-01 | $19.60 | $19.69 | $19.40 | $19.40 | $19.40 | 27,954 |
| 2023-10-31 | $19.84 | $19.84 | $19.40 | $19.40 | $19.40 | 5,982 |
| 2023-10-30 | $20.00 | $20.00 | $19.34 | $19.53 | $19.53 | 21,736 |
| 2023-10-27 | $19.45 | $19.89 | $19.30 | $19.31 | $19.31 | 12,538 |
| 2023-10-26 | $19.54 | $20.00 | $19.41 | $19.41 | $19.41 | 11,440 |
| 2023-10-25 | $19.67 | $19.95 | $19.34 | $19.79 | $19.79 | 50,946 |
| 2023-10-24 | $19.79 | $19.98 | $19.32 | $19.98 | $19.98 | 9,009 |
| 2023-10-23 | $19.26 | $19.53 | $19.26 | $19.50 | $19.50 | 9,781 |
| 2023-10-20 | $19.25 | $19.73 | $19.25 | $19.59 | $19.59 | 13,226 |
| 2023-10-19 | $19.25 | $19.90 | $19.25 | $19.25 | $19.25 | 20,496 |
| 2023-10-18 | $19.68 | $20.02 | $19.29 | $19.55 | $19.55 | 24,146 |
| 2023-10-17 | $19.33 | $19.90 | $19.24 | $19.90 | $19.90 | 47,953 |
| 2023-10-16 | $19.40 | $19.57 | $19.21 | $19.33 | $19.33 | 8,337 |
| 2023-10-13 | $19.57 | $19.83 | $19.35 | $19.45 | $19.45 | 10,728 |
| 2023-10-12 | $19.50 | $19.84 | $19.50 | $19.67 | $19.67 | 18,724 |
| 2023-10-11 | $19.66 | $19.95 | $19.32 | $19.50 | $19.50 | 36,492 |
| 2023-10-10 | $19.33 | $19.67 | $19.30 | $19.65 | $19.65 | 36,458 |
| 2023-10-09 | $20.19 | $20.19 | $19.24 | $19.24 | $19.24 | 32,842 |
| 2023-10-06 | $19.64 | $20.45 | $19.60 | $20.00 | $20.00 | 10,175 |
| 2023-10-05 | $19.75 | $20.62 | $19.75 | $19.76 | $19.76 | 9,905 |
| 2023-10-04 | $19.86 | $20.25 | $19.41 | $19.96 | $19.96 | 10,264 |
| 2023-10-03 | $20.32 | $20.32 | $19.75 | $19.80 | $19.80 | 25,336 |
| 2023-10-02 | $21.09 | $21.13 | $19.83 | $19.91 | $19.91 | 21,576 |
| 2023-09-29 | $20.83 | $21.00 | $20.55 | $20.58 | $20.58 | 22,426 |
| 2023-09-28 | $20.61 | $20.99 | $20.61 | $20.99 | $20.99 | 10,534 |
| 2023-09-27 | $20.65 | $20.90 | $20.65 | $20.75 | $20.75 | 7,759 |
| 2023-09-26 | $21.10 | $21.10 | $20.65 | $20.73 | $20.73 | 9,495 |
| 2023-09-25 | $21.20 | $21.39 | $21.00 | $21.01 | $21.01 | 14,635 |
| 2023-09-22 | $20.99 | $21.39 | $20.99 | $21.39 | $21.39 | 4,401 |
| 2023-09-21 | $20.70 | $21.02 | $20.68 | $20.99 | $20.99 | 9,767 |
| 2023-09-20 | $20.83 | $21.17 | $20.68 | $20.84 | $20.84 | 11,876 |
| 2023-09-19 | $20.66 | $20.90 | $20.59 | $20.64 | $20.64 | 8,718 |
| 2023-09-18 | $20.66 | $20.90 | $20.66 | $20.75 | $20.75 | 8,621 |
| 2023-09-15 | $20.71 | $20.90 | $20.60 | $20.63 | $20.63 | 9,711 |
| 2023-09-14 | $20.72 | $20.75 | $20.60 | $20.71 | $20.71 | 7,780 |
| 2023-09-13 | $20.98 | $20.98 | $20.55 | $20.55 | $20.55 | 5,334 |
| 2023-09-12 | $20.52 | $20.98 | $20.52 | $20.75 | $20.75 | 9,598 |
| 2023-09-11 | $20.68 | $20.98 | $20.63 | $20.64 | $20.64 | 6,154 |
| 2023-09-08 | $20.68 | $20.68 | $20.47 | $20.65 | $20.65 | 9,247 |
| 2023-09-07 | $20.60 | $20.68 | $20.47 | $20.68 | $20.68 | 6,567 |
| 2023-09-06 | $20.46 | $20.68 | $20.46 | $20.68 | $20.68 | 7,299 |
| 2023-09-05 | $20.60 | $20.68 | $20.35 | $20.68 | $20.68 | 6,476 |
| 2023-09-01 | $20.68 | $20.68 | $20.46 | $20.57 | $20.57 | 7,350 |
| 2023-08-31 | $20.70 | $20.82 | $20.43 | $20.45 | $20.45 | 5,580 |
| 2023-08-30 | $20.97 | $20.97 | $20.45 | $20.63 | $20.63 | 8,381 |
| 2023-08-29 | $20.41 | $21.00 | $20.41 | $20.97 | $20.97 | 4,864 |
| 2023-08-28 | $20.45 | $20.75 | $20.25 | $20.40 | $20.40 | 7,934 |
| 2023-08-25 | $20.33 | $21.09 | $20.18 | $20.48 | $20.48 | 7,970 |
| 2023-08-24 | $21.04 | $21.09 | $20.18 | $20.18 | $20.18 | 14,182 |
| 2023-08-23 | $20.10 | $20.90 | $20.10 | $20.70 | $20.70 | 19,687 |
| 2023-08-22 | $20.60 | $20.60 | $20.01 | $20.18 | $20.18 | 17,370 |
| 2023-08-21 | $20.87 | $20.92 | $20.60 | $20.65 | $20.65 | 8,504 |
| 2023-08-18 | $20.57 | $20.95 | $20.57 | $20.89 | $20.89 | 10,108 |
| 2023-08-17 | $20.61 | $20.95 | $20.55 | $20.95 | $20.95 | 9,040 |
| 2023-08-16 | $20.63 | $20.89 | $20.60 | $20.86 | $20.86 | 5,749 |
| 2023-08-15 | $21.38 | $21.61 | $20.82 | $20.98 | $20.56 | 20,031 |
| 2023-08-14 | $21.33 | $21.70 | $21.20 | $21.49 | $21.06 | 16,826 |
| 2023-08-11 | $21.88 | $21.98 | $21.40 | $21.40 | $20.97 | 11,030 |
| 2023-08-10 | $21.83 | $21.89 | $21.45 | $21.58 | $21.14 | 5,848 |
| 2023-08-09 | $21.66 | $21.84 | $21.66 | $21.84 | $21.40 | 8,188 |
| 2023-08-08 | $21.60 | $21.77 | $21.31 | $21.73 | $21.29 | 12,098 |
| 2023-08-07 | $21.62 | $21.70 | $21.35 | $21.68 | $21.24 | 8,573 |
| 2023-08-04 | $21.40 | $21.63 | $21.34 | $21.54 | $21.10 | 8,503 |
| 2023-08-03 | $21.18 | $21.36 | $21.15 | $21.28 | $20.85 | 3,758 |
| 2023-08-02 | $21.10 | $21.25 | $21.10 | $21.25 | $20.82 | 6,894 |
| 2023-08-01 | $21.34 | $21.34 | $21.10 | $21.10 | $21.10 | 5,450 |
| 2023-07-31 | $21.01 | $21.40 | $21.01 | $21.35 | $21.35 | 8,589 |
| 2023-07-28 | $21.09 | $21.45 | $20.90 | $20.90 | $20.90 | 10,628 |
| 2023-07-27 | $21.01 | $21.49 | $21.00 | $21.00 | $21.00 | 15,075 |
| 2023-07-26 | $21.39 | $21.45 | $20.91 | $20.92 | $20.92 | 18,981 |
| 2023-07-25 | $20.95 | $21.13 | $20.60 | $21.07 | $21.07 | 21,472 |
| 2023-07-24 | $21.07 | $21.14 | $20.62 | $20.80 | $20.80 | 8,692 |
| 2023-07-21 | $20.51 | $21.42 | $20.51 | $20.97 | $20.97 | 16,030 |
| 2023-07-20 | $21.31 | $21.42 | $20.45 | $20.45 | $20.45 | 4,936 |
| 2023-07-19 | $20.65 | $21.19 | $20.52 | $20.80 | $20.80 | 10,432 |
| 2023-07-18 | $20.42 | $20.72 | $20.31 | $20.50 | $20.50 | 16,033 |
| 2023-07-17 | $20.65 | $20.78 | $20.27 | $20.50 | $20.50 | 9,653 |
| 2023-07-14 | $20.78 | $20.78 | $20.26 | $20.73 | $20.73 | 13,179 |
| 2023-07-13 | $20.48 | $20.78 | $20.31 | $20.50 | $20.50 | 7,804 |
| 2023-07-12 | $20.40 | $20.78 | $20.16 | $20.16 | $20.16 | 9,518 |
| 2023-07-11 | $20.09 | $20.75 | $20.03 | $20.27 | $20.27 | 19,473 |
| 2023-07-10 | $20.57 | $20.61 | $20.01 | $20.01 | $20.01 | 16,311 |
| 2023-07-07 | $20.53 | $20.53 | $19.83 | $20.50 | $20.50 | 7,892 |
| 2023-07-06 | $20.33 | $20.70 | $19.81 | $20.24 | $20.24 | 14,597 |
| 2023-07-05 | $20.61 | $21.00 | $20.37 | $20.41 | $20.41 | 12,119 |
| 2023-07-03 | $20.40 | $21.05 | $20.40 | $20.65 | $20.65 | 3,001 |
| 2023-06-30 | $21.55 | $21.55 | $20.11 | $20.31 | $20.31 | 76,875 |
| 2023-06-29 | $21.70 | $22.20 | $21.12 | $21.14 | $21.14 | 27,538 |
| 2023-06-28 | $21.20 | $22.19 | $21.18 | $22.09 | $22.09 | 28,618 |
| 2023-06-27 | $21.45 | $21.75 | $21.08 | $21.45 | $21.45 | 10,985 |
| 2023-06-26 | $21.47 | $21.80 | $21.06 | $21.80 | $21.80 | 6,289 |
| 2023-06-23 | $21.30 | $21.50 | $21.03 | $21.40 | $21.40 | 7,142 |
| 2023-06-22 | $21.73 | $21.90 | $21.12 | $21.40 | $21.40 | 8,984 |
| 2023-06-21 | $21.99 | $21.99 | $21.51 | $21.92 | $21.92 | 8,837 |
| 2023-06-20 | $21.54 | $21.90 | $21.50 | $21.90 | $21.90 | 8,865 |
| 2023-06-16 | $21.03 | $21.92 | $21.00 | $21.90 | $21.90 | 13,095 |
| 2023-06-15 | $20.96 | $21.75 | $20.70 | $21.40 | $21.40 | 24,473 |
| 2023-06-14 | $21.50 | $21.59 | $20.83 | $20.85 | $20.85 | 10,740 |
| 2023-06-13 | $20.84 | $21.45 | $20.84 | $20.91 | $20.91 | 17,625 |
| 2023-06-12 | $20.99 | $20.99 | $20.80 | $20.94 | $20.94 | 4,964 |
| 2023-06-09 | $20.79 | $21.40 | $20.64 | $20.80 | $20.80 | 11,076 |
| 2023-06-08 | $21.40 | $21.55 | $20.72 | $20.92 | $20.92 | 6,920 |
| 2023-06-07 | $20.54 | $21.15 | $20.40 | $21.00 | $21.00 | 29,708 |
| 2023-06-06 | $20.42 | $21.30 | $20.40 | $20.41 | $20.41 | 28,941 |
| 2023-06-05 | $20.40 | $21.10 | $20.32 | $20.75 | $20.75 | 6,199 |
| 2023-06-02 | $20.80 | $21.20 | $20.50 | $20.81 | $20.81 | 17,589 |
| 2023-06-01 | $20.81 | $21.21 | $19.86 | $20.31 | $20.31 | 10,458 |
| 2023-05-31 | $19.93 | $20.38 | $19.93 | $20.19 | $20.19 | 14,890 |
| 2023-05-30 | $19.64 | $20.15 | $19.64 | $19.92 | $19.92 | 11,655 |
| 2023-05-26 | $19.90 | $20.10 | $19.35 | $19.53 | $19.53 | 15,512 |
| 2023-05-25 | $19.99 | $20.00 | $19.35 | $19.66 | $19.66 | 8,552 |
| 2023-05-24 | $20.15 | $20.15 | $19.62 | $19.62 | $19.62 | 10,686 |
| 2023-05-23 | $20.31 | $20.61 | $20.01 | $20.02 | $20.02 | 22,036 |
| 2023-05-22 | $19.70 | $19.85 | $19.50 | $19.60 | $19.60 | 18,045 |
| 2023-05-19 | $20.09 | $20.17 | $19.50 | $19.50 | $19.50 | 11,812 |
| 2023-05-18 | $19.10 | $19.88 | $19.10 | $19.75 | $19.75 | 21,292 |
| 2023-05-17 | $18.57 | $19.70 | $18.57 | $19.46 | $19.46 | 30,729 |
| 2023-05-16 | $18.75 | $19.28 | $18.75 | $18.75 | $18.75 | 10,855 |
| 2023-05-15 | $18.82 | $19.40 | $18.63 | $19.18 | $18.75 | 10,988 |
| 2023-05-12 | $19.66 | $19.68 | $18.63 | $19.00 | $18.57 | 17,381 |
| 2023-05-11 | $19.38 | $19.66 | $19.00 | $19.05 | $18.62 | 5,186 |
| 2023-05-10 | $18.85 | $19.50 | $18.24 | $19.40 | $18.97 | 19,402 |
| 2023-05-09 | $18.26 | $18.75 | $18.10 | $18.47 | $18.06 | 35,372 |
| 2023-05-08 | $18.58 | $19.01 | $18.30 | $18.60 | $18.60 | 25,123 |
| 2023-05-05 | $17.07 | $19.10 | $17.07 | $18.97 | $18.97 | 91,833 |
| 2023-05-04 | $18.01 | $18.01 | $15.12 | $16.67 | $16.67 | 144,732 |
| 2023-05-03 | $19.00 | $19.67 | $18.53 | $18.53 | $18.53 | 56,701 |
| 2023-05-02 | $20.16 | $20.93 | $19.14 | $19.35 | $19.35 | 42,439 |
| 2023-05-01 | $21.30 | $21.37 | $20.16 | $20.40 | $20.40 | 20,427 |
| 2023-04-28 | $21.05 | $21.71 | $20.90 | $21.03 | $21.03 | 11,149 |
| 2023-04-27 | $20.77 | $21.42 | $20.70 | $21.05 | $21.05 | 17,803 |
| 2023-04-26 | $20.70 | $21.51 | $20.66 | $20.97 | $20.97 | 20,988 |
| 2023-04-25 | $21.71 | $22.00 | $20.17 | $20.75 | $20.75 | 54,024 |
| 2023-04-24 | $21.85 | $22.00 | $21.65 | $21.95 | $21.95 | 11,397 |
| 2023-04-21 | $21.70 | $21.99 | $21.70 | $21.70 | $21.70 | 7,787 |
| 2023-04-20 | $21.82 | $22.00 | $21.50 | $21.75 | $21.75 | 20,784 |
| 2023-04-19 | $22.15 | $22.20 | $21.85 | $21.91 | $21.91 | 18,084 |
| 2023-04-18 | $21.95 | $22.20 | $21.86 | $22.16 | $22.16 | 16,271 |
| 2023-04-17 | $21.96 | $22.19 | $21.95 | $21.95 | $21.95 | 18,122 |
| 2023-04-14 | $22.15 | $22.15 | $21.81 | $22.10 | $22.10 | 6,168 |
| 2023-04-13 | $22.00 | $22.19 | $21.90 | $22.19 | $22.19 | 13,622 |
| 2023-04-12 | $22.25 | $22.25 | $21.89 | $22.24 | $22.24 | 24,625 |
| 2023-04-11 | $21.94 | $22.25 | $21.90 | $22.10 | $22.10 | 9,640 |
| 2023-04-10 | $21.82 | $22.63 | $21.58 | $22.10 | $22.10 | 7,583 |
| 2023-04-06 | $21.85 | $22.25 | $21.54 | $22.10 | $22.10 | 13,453 |
| 2023-04-05 | $22.05 | $22.05 | $21.60 | $21.60 | $21.60 | 6,152 |
| 2023-04-04 | $22.39 | $22.39 | $21.50 | $21.95 | $21.95 | 13,774 |
| 2023-04-03 | $22.15 | $22.45 | $21.53 | $22.25 | $22.25 | 13,174 |
| 2023-03-31 | $22.42 | $22.54 | $21.68 | $21.68 | $21.68 | 38,815 |
| 2023-03-30 | $22.06 | $22.50 | $21.75 | $22.24 | $22.24 | 14,127 |
| 2023-03-29 | $21.81 | $22.31 | $21.22 | $21.80 | $21.80 | 16,558 |
| 2023-03-28 | $21.50 | $21.87 | $21.13 | $21.65 | $21.65 | 11,833 |
| 2023-03-27 | $20.89 | $21.67 | $20.89 | $21.67 | $21.67 | 9,962 |
| 2023-03-24 | $20.40 | $21.22 | $20.15 | $20.72 | $20.72 | 26,174 |
| 2023-03-23 | $20.50 | $21.20 | $20.26 | $20.35 | $20.35 | 19,842 |
| 2023-03-22 | $20.14 | $20.98 | $19.97 | $20.61 | $20.61 | 88,034 |
| 2023-03-21 | $19.75 | $20.50 | $19.74 | $20.22 | $20.22 | 175,507 |
| 2023-03-20 | $20.59 | $21.68 | $19.66 | $19.66 | $19.66 | 57,337 |
| 2023-03-17 | $21.90 | $21.98 | $20.00 | $20.35 | $20.35 | 40,858 |
| 2023-03-16 | $22.02 | $22.84 | $20.65 | $22.30 | $22.30 | 48,981 |
| 2023-03-15 | $23.25 | $23.25 | $21.51 | $22.16 | $22.16 | 22,413 |
| 2023-03-14 | $21.99 | $24.00 | $21.68 | $23.48 | $23.48 | 48,916 |
| 2023-03-13 | $24.00 | $24.00 | $16.53 | $20.20 | $20.20 | 109,058 |
| 2023-03-10 | $24.77 | $25.00 | $24.25 | $24.27 | $24.27 | 24,932 |
| 2023-03-09 | $24.93 | $25.00 | $24.83 | $24.83 | $24.83 | 16,264 |
| 2023-03-08 | $25.28 | $25.28 | $24.91 | $25.00 | $25.00 | 30,134 |
| 2023-03-07 | $25.19 | $25.30 | $25.10 | $25.15 | $25.15 | 11,442 |
| 2023-03-06 | $25.27 | $25.40 | $25.15 | $25.30 | $25.30 | 12,622 |
| 2023-03-03 | $25.40 | $25.40 | $25.12 | $25.38 | $25.38 | 5,286 |
| 2023-03-02 | $25.53 | $25.53 | $25.18 | $25.37 | $25.37 | 10,004 |
| 2023-03-01 | $25.92 | $26.10 | $25.36 | $25.54 | $25.54 | 12,981 |
| 2023-02-28 | $25.39 | $25.99 | $25.35 | $25.85 | $25.85 | 56,023 |
| 2023-02-27 | $25.22 | $25.65 | $25.08 | $25.29 | $25.29 | 6,174 |
| 2023-02-24 | $25.27 | $25.37 | $25.02 | $25.05 | $25.05 | 5,063 |
| 2023-02-23 | $25.20 | $25.68 | $25.10 | $25.24 | $25.24 | 10,368 |
| 2023-02-22 | $25.25 | $25.25 | $24.94 | $25.00 | $25.00 | 4,339 |
| 2023-02-21 | $25.28 | $25.28 | $24.90 | $25.18 | $25.18 | 7,338 |
| 2023-02-17 | $25.35 | $25.54 | $25.10 | $25.22 | $25.22 | 6,539 |
| 2023-02-16 | $25.25 | $25.70 | $25.23 | $25.35 | $25.35 | 9,503 |
| 2023-02-15 | $25.66 | $25.66 | $25.30 | $25.33 | $25.33 | 17,651 |
| 2023-02-14 | $25.65 | $25.65 | $25.40 | $25.60 | $25.60 | 6,177 |
| 2023-02-13 | $25.22 | $25.68 | $25.22 | $25.25 | $25.25 | 8,310 |
| 2023-02-10 | $25.62 | $25.68 | $25.24 | $25.53 | $25.10 | 15,635 |
| 2023-02-09 | $25.54 | $25.67 | $25.26 | $25.52 | $25.09 | 7,322 |
| 2023-02-08 | $25.68 | $25.70 | $25.45 | $25.45 | $25.02 | 5,087 |
| 2023-02-07 | $25.94 | $25.94 | $25.23 | $25.69 | $25.26 | 15,918 |
| 2023-02-06 | $25.40 | $25.65 | $25.40 | $25.65 | $25.22 | 16,714 |
| 2023-02-03 | $25.70 | $25.70 | $25.17 | $25.50 | $25.07 | 11,658 |
| 2023-02-02 | $25.70 | $25.70 | $25.49 | $25.66 | $25.23 | 6,966 |
| 2023-02-01 | $25.71 | $25.77 | $25.41 | $25.66 | $25.23 | 5,655 |
| 2023-01-31 | $25.56 | $25.90 | $25.56 | $25.65 | $25.22 | 18,447 |
| 2023-01-30 | $25.57 | $25.71 | $25.30 | $25.64 | $25.21 | 8,136 |
| 2023-01-27 | $25.60 | $25.64 | $25.14 | $25.33 | $24.91 | 19,439 |
| 2023-01-26 | $25.50 | $25.67 | $25.20 | $25.54 | $25.11 | 10,474 |
| 2023-01-25 | $25.30 | $25.57 | $25.06 | $25.50 | $25.07 | 12,011 |
| 2023-01-24 | $25.23 | $25.54 | $25.05 | $25.30 | $24.88 | 6,588 |
| 2023-01-23 | $25.05 | $25.53 | $25.01 | $25.40 | $24.97 | 8,570 |
| 2023-01-20 | $25.06 | $25.31 | $25.05 | $25.28 | $24.86 | 13,328 |
| 2023-01-19 | $25.30 | $25.44 | $25.05 | $25.05 | $24.63 | 6,385 |
| 2023-01-18 | $25.75 | $25.75 | $25.27 | $25.27 | $24.85 | 6,386 |
| 2023-01-17 | $25.15 | $25.39 | $25.15 | $25.27 | $24.85 | 10,555 |
| 2023-01-13 | $25.07 | $25.20 | $24.93 | $25.00 | $24.58 | 15,461 |
| 2023-01-12 | $25.18 | $25.21 | $24.95 | $24.95 | $24.53 | 20,592 |
| 2023-01-11 | $25.26 | $25.40 | $25.00 | $25.10 | $24.68 | 15,257 |
| 2023-01-10 | $25.20 | $25.20 | $24.99 | $25.17 | $24.75 | 5,602 |
| 2023-01-09 | $25.08 | $25.20 | $25.00 | $25.10 | $24.68 | 9,674 |
| 2023-01-06 | $25.05 | $25.17 | $24.94 | $25.05 | $24.63 | 9,275 |
| 2023-01-05 | $24.81 | $25.12 | $24.74 | $24.75 | $24.34 | 9,526 |
| 2023-01-04 | $24.81 | $25.07 | $24.76 | $24.96 | $24.55 | 7,482 |
| 2023-01-03 | $25.14 | $25.14 | $24.67 | $24.69 | $24.28 | 5,181 |
| 2022-12-30 | $24.95 | $25.15 | $24.70 | $24.70 | $24.29 | 3,612 |
| 2022-12-29 | $24.52 | $25.08 | $23.59 | $24.68 | $24.27 | 9,607 |
| 2022-12-28 | $24.68 | $24.70 | $24.01 | $24.50 | $24.09 | 15,962 |
| 2022-12-27 | $24.52 | $24.70 | $24.21 | $24.60 | $24.19 | 20,072 |
| 2022-12-23 | $24.90 | $25.10 | $24.48 | $24.72 | $24.31 | 5,111 |
| 2022-12-22 | $24.65 | $24.78 | $24.15 | $24.78 | $24.37 | 19,591 |
| 2022-12-21 | $24.65 | $25.07 | $24.57 | $24.67 | $24.25 | 14,504 |
| 2022-12-20 | $25.00 | $25.00 | $24.57 | $24.60 | $24.19 | 34,467 |
| 2022-12-19 | $24.92 | $25.37 | $24.65 | $24.95 | $24.53 | 9,260 |
| 2022-12-16 | $24.70 | $25.06 | $24.67 | $25.06 | $24.64 | 14,128 |
| 2022-12-15 | $24.64 | $24.80 | $24.52 | $24.78 | $24.37 | 8,056 |
| 2022-12-14 | $25.00 | $25.11 | $24.51 | $24.58 | $24.16 | 13,979 |
| 2022-12-13 | $25.01 | $25.25 | $24.85 | $24.96 | $24.54 | 7,260 |
| 2022-12-12 | $24.60 | $25.26 | $24.60 | $24.97 | $24.56 | 7,528 |
| 2022-12-09 | $24.56 | $24.70 | $24.41 | $24.69 | $24.28 | 10,265 |
| 2022-12-08 | $25.00 | $25.00 | $24.51 | $24.55 | $24.14 | 22,597 |
| 2022-12-07 | $25.00 | $25.20 | $24.84 | $24.95 | $24.53 | 14,756 |
| 2022-12-06 | $25.16 | $25.20 | $24.85 | $24.92 | $24.50 | 8,393 |
| 2022-12-05 | $25.00 | $25.19 | $24.85 | $24.85 | $24.43 | 18,350 |
| 2022-12-02 | $25.00 | $25.20 | $24.97 | $25.18 | $24.76 | 14,685 |
| 2022-12-01 | $25.00 | $25.30 | $24.94 | $25.08 | $24.66 | 23,546 |
| 2022-11-30 | $24.91 | $25.09 | $24.85 | $24.90 | $24.48 | 17,366 |
| 2022-11-29 | $24.85 | $24.96 | $24.68 | $24.96 | $24.54 | 12,232 |
| 2022-11-28 | $24.68 | $24.95 | $24.68 | $24.76 | $24.35 | 5,396 |
| 2022-11-25 | $24.82 | $24.96 | $24.65 | $24.87 | $24.45 | 3,750 |
| 2022-11-23 | $24.64 | $24.90 | $24.53 | $24.90 | $24.48 | 5,178 |
| 2022-11-22 | $24.70 | $24.90 | $24.40 | $24.67 | $24.26 | 75,185 |
| 2022-11-21 | $24.51 | $24.80 | $24.50 | $24.57 | $24.16 | 26,139 |
| 2022-11-18 | $25.09 | $25.16 | $24.75 | $24.89 | $24.89 | 12,456 |
| 2022-11-17 | $25.11 | $25.20 | $24.60 | $24.90 | $24.90 | 14,917 |
| 2022-11-16 | $24.98 | $25.47 | $24.97 | $25.01 | $25.01 | 12,808 |
| 2022-11-15 | $24.75 | $24.98 | $24.65 | $24.98 | $24.98 | 21,281 |
| 2022-11-14 | $24.88 | $24.88 | $24.55 | $24.85 | $24.43 | 12,562 |
| 2022-11-11 | $24.54 | $24.75 | $24.50 | $24.75 | $24.33 | 14,438 |
| 2022-11-10 | $24.20 | $24.74 | $24.16 | $24.67 | $24.25 | 20,392 |
| 2022-11-09 | $24.21 | $24.40 | $23.85 | $23.85 | $23.45 | 15,106 |
| 2022-11-08 | $24.00 | $24.46 | $23.85 | $24.17 | $23.76 | 16,842 |
| 2022-11-07 | $23.92 | $24.32 | $23.26 | $23.79 | $23.39 | 25,617 |
| 2022-11-04 | $23.64 | $24.35 | $23.51 | $23.81 | $23.41 | 18,598 |
| 2022-11-03 | $23.85 | $23.98 | $23.60 | $23.65 | $23.25 | 17,854 |
| 2022-11-02 | $23.96 | $24.50 | $23.60 | $23.71 | $23.31 | 13,234 |
| 2022-11-01 | $23.85 | $24.48 | $23.60 | $23.98 | $23.57 | 12,697 |
| 2022-10-31 | $24.35 | $24.35 | $23.56 | $23.79 | $23.39 | 11,493 |
| 2022-10-28 | $24.95 | $24.95 | $23.56 | $23.70 | $23.30 | 10,234 |
| 2022-10-27 | $23.64 | $24.86 | $23.51 | $23.81 | $23.41 | 5,811 |
| 2022-10-26 | $23.33 | $24.24 | $22.97 | $23.59 | $23.19 | 25,309 |
| 2022-10-25 | $23.15 | $23.56 | $22.83 | $23.26 | $22.87 | 26,342 |
| 2022-10-24 | $23.20 | $23.20 | $22.88 | $23.03 | $23.03 | 17,869 |
| 2022-10-21 | $23.55 | $23.96 | $23.00 | $23.09 | $23.09 | 11,070 |
| 2022-10-20 | $23.80 | $23.80 | $23.01 | $23.58 | $23.58 | 28,314 |
| 2022-10-19 | $24.00 | $24.35 | $23.28 | $23.60 | $23.60 | 25,930 |
| 2022-10-18 | $23.65 | $24.00 | $23.65 | $23.98 | $23.98 | 16,392 |
| 2022-10-17 | $23.80 | $24.00 | $23.40 | $23.70 | $23.70 | 25,885 |
| 2022-10-14 | $23.71 | $23.84 | $23.40 | $23.80 | $23.80 | 12,088 |
| 2022-10-13 | $23.38 | $23.45 | $23.00 | $23.35 | $23.35 | 15,753 |
| 2022-10-12 | $23.79 | $23.79 | $22.80 | $23.40 | $23.40 | 25,840 |
| 2022-10-11 | $23.71 | $24.46 | $23.60 | $23.70 | $23.70 | 16,668 |
| 2022-10-10 | $23.48 | $24.24 | $23.48 | $23.53 | $23.53 | 17,227 |
| 2022-10-07 | $23.87 | $23.87 | $23.58 | $23.70 | $23.70 | 7,255 |
| 2022-10-06 | $24.01 | $24.84 | $23.60 | $23.88 | $23.88 | 8,645 |
| 2022-10-05 | $23.95 | $24.41 | $23.60 | $24.36 | $24.36 | 12,140 |
| 2022-10-04 | $24.25 | $24.35 | $23.95 | $24.24 | $24.24 | 74,510 |
| 2022-10-03 | $24.10 | $24.44 | $23.95 | $24.22 | $24.22 | 15,329 |
| 2022-09-30 | $23.94 | $24.37 | $23.94 | $24.10 | $24.10 | 55,127 |
| 2022-09-29 | $24.14 | $24.60 | $23.75 | $23.96 | $23.96 | 14,649 |
| 2022-09-28 | $24.85 | $24.85 | $24.09 | $24.30 | $24.30 | 39,298 |
| 2022-09-27 | $24.26 | $24.85 | $24.15 | $24.28 | $24.28 | 8,375 |
| 2022-09-26 | $24.21 | $24.50 | $23.76 | $24.13 | $24.13 | 21,743 |
| 2022-09-23 | $24.57 | $24.79 | $24.25 | $24.25 | $24.25 | 14,715 |
| 2022-09-22 | $24.82 | $24.95 | $24.40 | $24.69 | $24.69 | 20,866 |
| 2022-09-21 | $24.54 | $25.15 | $24.54 | $24.85 | $24.85 | 10,128 |
| 2022-09-20 | $24.50 | $24.86 | $24.49 | $24.54 | $24.54 | 10,900 |
| 2022-09-19 | $24.90 | $24.90 | $24.18 | $24.52 | $24.52 | 9,370 |
| 2022-09-16 | $25.00 | $25.08 | $24.72 | $24.75 | $24.75 | 5,795 |
| 2022-09-15 | $25.07 | $25.25 | $25.00 | $25.00 | $25.00 | 12,248 |
| 2022-09-14 | $24.96 | $25.40 | $24.95 | $25.00 | $25.00 | 15,296 |
| 2022-09-13 | $25.17 | $25.17 | $24.91 | $24.94 | $24.94 | 21,148 |
| 2022-09-12 | $25.31 | $25.45 | $25.20 | $25.20 | $25.20 | 9,107 |
| 2022-09-09 | $25.33 | $25.61 | $25.15 | $25.20 | $25.20 | 13,246 |
| 2022-09-08 | $25.26 | $25.57 | $25.26 | $25.28 | $25.28 | 5,199 |
| 2022-09-07 | $25.26 | $25.50 | $25.26 | $25.30 | $25.30 | 10,844 |
| 2022-09-06 | $25.34 | $25.48 | $25.25 | $25.25 | $25.25 | 12,863 |
| 2022-09-02 | $25.62 | $25.62 | $25.35 | $25.45 | $25.45 | 5,719 |
| 2022-09-01 | $25.54 | $25.62 | $25.34 | $25.35 | $25.35 | 13,489 |
| 2022-08-31 | $25.49 | $25.62 | $25.35 | $25.35 | $25.35 | 9,784 |
| 2022-08-30 | $25.40 | $25.55 | $25.30 | $25.55 | $25.55 | 7,602 |
| 2022-08-29 | $25.62 | $25.62 | $25.34 | $25.50 | $25.50 | 5,212 |
| 2022-08-26 | $25.79 | $25.79 | $25.50 | $25.50 | $25.50 | 5,029 |
| 2022-08-25 | $25.57 | $25.64 | $25.26 | $25.55 | $25.55 | 2,951 |
| 2022-08-24 | $25.39 | $26.43 | $25.22 | $25.61 | $25.61 | 9,002 |
| 2022-08-23 | $25.41 | $25.58 | $25.23 | $25.26 | $25.26 | 8,177 |
| 2022-08-22 | $25.59 | $25.59 | $25.25 | $25.50 | $25.50 | 8,134 |
| 2022-08-19 | $25.68 | $25.83 | $25.50 | $25.65 | $25.65 | 8,693 |
| 2022-08-18 | $25.76 | $25.76 | $25.45 | $25.70 | $25.70 | 8,766 |
| 2022-08-17 | $25.53 | $25.78 | $25.35 | $25.69 | $25.69 | 14,806 |
| 2022-08-16 | $25.97 | $26.36 | $25.63 | $25.80 | $25.80 | 14,002 |
| 2022-08-15 | $26.25 | $26.45 | $26.17 | $26.20 | $25.77 | 13,339 |
| 2022-08-12 | $26.12 | $26.49 | $26.02 | $26.17 | $25.74 | 18,956 |
| 2022-08-11 | $26.57 | $26.91 | $26.11 | $26.11 | $25.68 | 16,792 |
| 2022-08-10 | $26.48 | $26.50 | $26.15 | $26.48 | $26.05 | 6,596 |
| 2022-08-09 | $26.06 | $26.15 | $26.05 | $26.06 | $25.63 | 17,488 |
| 2022-08-08 | $26.05 | $26.27 | $26.05 | $26.10 | $25.67 | 17,908 |
| 2022-08-05 | $26.12 | $26.20 | $26.12 | $26.18 | $25.75 | 6,319 |
| 2022-08-04 | $26.13 | $26.52 | $26.05 | $26.14 | $25.71 | 12,603 |
| 2022-08-03 | $26.03 | $26.47 | $25.85 | $26.13 | $25.70 | 13,729 |
| 2022-08-02 | $25.75 | $26.00 | $25.75 | $25.92 | $25.50 | 13,966 |
| 2022-08-01 | $25.64 | $26.10 | $25.62 | $25.79 | $25.37 | 15,126 |
| 2022-07-29 | $25.70 | $25.73 | $25.55 | $25.71 | $25.29 | 11,618 |
| 2022-07-28 | $25.73 | $25.85 | $25.55 | $25.74 | $25.32 | 11,483 |
| 2022-07-27 | $25.55 | $25.88 | $25.55 | $25.72 | $25.30 | 8,799 |
| 2022-07-26 | $25.68 | $25.70 | $25.48 | $25.65 | $25.23 | 7,131 |
| 2022-07-25 | $25.89 | $25.89 | $25.49 | $25.62 | $25.20 | 5,508 |
| 2022-07-22 | $25.89 | $25.89 | $25.50 | $25.66 | $25.24 | 4,132 |
| 2022-07-21 | $25.34 | $25.85 | $25.34 | $25.60 | $25.18 | 3,246 |
| 2022-07-20 | $25.70 | $25.89 | $25.53 | $25.89 | $25.47 | 5,928 |
| 2022-07-19 | $25.54 | $25.65 | $25.50 | $25.50 | $25.08 | 5,454 |
| 2022-07-18 | $25.59 | $25.82 | $25.25 | $25.46 | $25.04 | 4,545 |
| 2022-07-15 | $25.60 | $25.74 | $25.50 | $25.74 | $25.32 | 2,468 |
| 2022-07-14 | $25.50 | $25.68 | $25.30 | $25.46 | $25.04 | 9,554 |
| 2022-07-13 | $25.29 | $25.73 | $25.28 | $25.51 | $25.09 | 6,106 |
| 2022-07-12 | $25.44 | $25.82 | $25.30 | $25.30 | $24.89 | 8,777 |
| 2022-07-11 | $25.88 | $25.88 | $25.31 | $25.45 | $25.03 | 8,513 |
| 2022-07-08 | $25.38 | $25.55 | $25.25 | $25.40 | $24.98 | 8,299 |
| 2022-07-07 | $25.43 | $25.89 | $25.26 | $25.55 | $25.13 | 4,498 |
| 2022-07-06 | $25.61 | $25.85 | $25.25 | $25.58 | $25.16 | 11,882 |
| 2022-07-05 | $25.56 | $25.69 | $25.30 | $25.30 | $24.89 | 12,587 |
| 2022-07-01 | $25.56 | $25.81 | $25.55 | $25.56 | $25.14 | 3,855 |
| 2022-06-30 | $25.55 | $25.87 | $25.55 | $25.60 | $25.18 | 5,072 |
| 2022-06-29 | $25.50 | $25.84 | $25.30 | $25.67 | $25.25 | 3,926 |
| 2022-06-28 | $25.45 | $25.89 | $25.33 | $25.44 | $25.02 | 2,445 |
| 2022-06-27 | $25.86 | $25.89 | $25.30 | $25.53 | $25.11 | 15,434 |
| 2022-06-24 | $25.49 | $25.89 | $25.45 | $25.49 | $25.07 | 7,473 |
| 2022-06-23 | $25.31 | $26.05 | $25.31 | $25.31 | $24.90 | 4,124 |
| 2022-06-22 | $25.83 | $25.83 | $25.35 | $25.37 | $24.95 | 2,268 |
| 2022-06-21 | $25.40 | $25.99 | $25.21 | $25.29 | $24.88 | 15,355 |
| 2022-06-17 | $25.85 | $26.00 | $25.30 | $25.47 | $25.05 | 4,918 |
| 2022-06-16 | $25.69 | $25.95 | $25.60 | $25.72 | $25.30 | 7,064 |
| 2022-06-15 | $25.57 | $26.10 | $25.30 | $25.79 | $25.37 | 10,081 |
| 2022-06-14 | $25.23 | $25.49 | $25.23 | $25.49 | $25.07 | 6,148 |
| 2022-06-13 | $25.33 | $25.33 | $24.77 | $25.09 | $24.68 | 26,016 |
| 2022-06-10 | $25.90 | $25.90 | $25.30 | $25.33 | $24.91 | 18,915 |
| 2022-06-09 | $25.85 | $26.02 | $25.85 | $25.93 | $25.50 | 5,419 |
| 2022-06-08 | $25.75 | $26.27 | $25.75 | $25.75 | $25.33 | 20,037 |
| 2022-06-07 | $25.72 | $26.03 | $25.60 | $25.76 | $25.34 | 1,882 |
| 2022-06-06 | $25.60 | $26.12 | $25.53 | $25.59 | $25.17 | 9,838 |
| 2022-06-03 | $25.75 | $25.80 | $25.65 | $25.71 | $25.29 | 4,261 |
| 2022-06-02 | $25.88 | $26.00 | $25.50 | $26.00 | $25.57 | 8,789 |
| 2022-06-01 | $25.91 | $26.23 | $25.72 | $25.79 | $25.37 | 7,452 |
| 2022-05-31 | $25.75 | $25.88 | $25.37 | $25.88 | $25.46 | 22,716 |
| 2022-05-27 | $25.95 | $26.00 | $25.69 | $25.69 | $25.27 | 9,685 |
| 2022-05-26 | $25.67 | $25.85 | $25.51 | $25.82 | $25.40 | 11,914 |
| 2022-05-25 | $25.83 | $25.85 | $25.55 | $25.55 | $25.13 | 2,063 |
| 2022-05-24 | $25.02 | $25.84 | $25.02 | $25.84 | $25.42 | 8,722 |
| 2022-05-23 | $25.10 | $25.50 | $25.10 | $25.47 | $25.05 | 4,979 |
| 2022-05-20 | $24.82 | $25.65 | $24.80 | $25.10 | $24.69 | 9,231 |
| 2022-05-19 | $25.20 | $25.20 | $24.66 | $25.07 | $24.66 | 12,803 |
| 2022-05-18 | $25.09 | $25.10 | $24.86 | $25.03 | $24.62 | 9,676 |
| 2022-05-17 | $25.01 | $26.44 | $24.83 | $24.95 | $24.54 | 15,325 |
| 2022-05-16 | $24.98 | $25.10 | $24.25 | $24.71 | $24.30 | 39,898 |
| 2022-05-13 | $25.27 | $25.82 | $25.03 | $25.15 | $24.31 | 12,335 |
| 2022-05-12 | $25.43 | $25.72 | $25.00 | $25.29 | $24.45 | 13,957 |
| 2022-05-11 | $25.25 | $25.43 | $25.15 | $25.39 | $24.55 | 8,698 |
| 2022-05-10 | $25.06 | $25.56 | $24.90 | $25.25 | $24.41 | 6,953 |
| 2022-05-09 | $25.27 | $25.51 | $24.85 | $24.86 | $24.03 | 15,266 |
| 2022-05-06 | $25.30 | $25.50 | $25.15 | $25.40 | $24.56 | 26,070 |
| 2022-05-05 | $25.38 | $25.45 | $25.20 | $25.35 | $24.51 | 11,268 |
| 2022-05-04 | $25.41 | $25.69 | $25.00 | $25.50 | $24.65 | 50,311 |
| 2022-05-03 | $25.42 | $26.03 | $25.40 | $25.81 | $24.95 | 7,470 |
| 2022-05-02 | $25.58 | $25.58 | $25.40 | $25.40 | $24.56 | 6,750 |
| 2022-04-29 | $25.50 | $25.73 | $25.25 | $25.72 | $24.87 | 30,744 |
| 2022-04-28 | $25.25 | $25.40 | $25.25 | $25.40 | $24.56 | 4,893 |
| 2022-04-27 | $25.50 | $25.50 | $25.30 | $25.31 | $24.47 | 11,159 |
| 2022-04-26 | $25.49 | $25.50 | $25.30 | $25.30 | $24.46 | 10,577 |
| 2022-04-25 | $25.50 | $25.75 | $25.30 | $25.49 | $24.64 | 20,364 |
| 2022-04-22 | $25.50 | $25.70 | $25.30 | $25.42 | $24.58 | 12,330 |
| 2022-04-21 | $25.65 | $25.85 | $25.64 | $25.65 | $24.80 | 7,852 |
| 2022-04-20 | $25.41 | $25.60 | $25.41 | $25.50 | $24.65 | 14,943 |
| 2022-04-19 | $25.48 | $25.85 | $25.40 | $25.40 | $24.56 | 18,018 |
| 2022-04-18 | $25.50 | $25.85 | $25.50 | $25.80 | $24.95 | 4,892 |
| 2022-04-14 | $25.78 | $26.00 | $25.50 | $25.87 | $25.01 | 2,765 |
| 2022-04-13 | $25.45 | $25.72 | $25.30 | $25.30 | $24.46 | 11,332 |
| 2022-04-12 | $25.74 | $25.91 | $25.17 | $25.59 | $24.74 | 11,138 |
| 2022-04-11 | $25.79 | $25.80 | $25.51 | $25.75 | $24.89 | 6,885 |
| 2022-04-08 | $25.79 | $26.15 | $25.75 | $25.76 | $24.90 | 6,202 |
| 2022-04-07 | $26.32 | $26.32 | $25.72 | $25.86 | $25.00 | 11,415 |
| 2022-04-06 | $25.71 | $26.00 | $25.71 | $25.95 | $25.09 | 5,553 |
| 2022-04-05 | $26.15 | $26.15 | $25.80 | $26.00 | $25.13 | 11,337 |
| 2022-04-04 | $26.12 | $26.13 | $26.05 | $26.13 | $25.26 | 7,573 |
| 2022-04-01 | $26.00 | $26.24 | $25.95 | $26.06 | $25.19 | 9,989 |
| 2022-03-31 | $26.44 | $26.44 | $25.92 | $25.99 | $25.13 | 9,195 |
| 2022-03-30 | $25.83 | $26.33 | $25.83 | $26.02 | $25.16 | 14,021 |
| 2022-03-29 | $26.05 | $26.29 | $25.90 | $25.98 | $25.12 | 13,198 |
| 2022-03-28 | $25.88 | $26.34 | $25.88 | $26.00 | $25.14 | 12,553 |
| 2022-03-25 | $26.38 | $26.38 | $25.83 | $25.83 | $24.97 | 13,940 |
| 2022-03-24 | $26.83 | $26.83 | $26.38 | $26.49 | $25.61 | 11,147 |
| 2022-03-23 | $26.89 | $26.89 | $26.36 | $26.45 | $25.57 | 7,239 |
| 2022-03-22 | $26.99 | $26.99 | $26.45 | $26.50 | $25.62 | 4,829 |
| 2022-03-21 | $26.29 | $27.24 | $26.25 | $26.40 | $25.52 | 20,783 |
| 2022-03-18 | $26.50 | $26.60 | $26.37 | $26.55 | $25.67 | 7,507 |
| 2022-03-17 | $26.21 | $26.49 | $26.00 | $26.35 | $25.47 | 2,337 |
| 2022-03-16 | $26.50 | $26.59 | $25.98 | $26.10 | $25.23 | 12,097 |
| 2022-03-15 | $26.13 | $26.60 | $26.13 | $26.24 | $25.37 | 6,496 |
| 2022-03-14 | $26.13 | $26.25 | $26.07 | $26.25 | $25.38 | 7,771 |
| 2022-03-11 | $26.35 | $26.35 | $26.10 | $26.25 | $25.38 | 19,688 |
| 2022-03-10 | $26.27 | $26.35 | $26.10 | $26.20 | $25.33 | 8,332 |
| 2022-03-09 | $26.25 | $26.47 | $26.16 | $26.20 | $25.33 | 11,145 |
| 2022-03-08 | $26.24 | $27.00 | $26.10 | $26.75 | $25.86 | 16,375 |
| 2022-03-07 | $26.64 | $26.64 | $25.81 | $26.10 | $25.23 | 15,611 |
| 2022-03-04 | $26.75 | $27.00 | $26.30 | $26.68 | $25.79 | 13,914 |
| 2022-03-03 | $26.70 | $26.85 | $26.27 | $26.35 | $25.47 | 12,591 |
| 2022-03-02 | $26.70 | $26.70 | $26.32 | $26.50 | $25.62 | 8,241 |
| 2022-03-01 | $26.77 | $27.44 | $26.12 | $26.48 | $25.60 | 13,875 |
| 2022-02-28 | $26.49 | $26.49 | $25.98 | $26.23 | $25.36 | 16,192 |
| 2022-02-25 | $25.90 | $26.23 | $25.81 | $25.83 | $24.97 | 10,002 |
| 2022-02-24 | $25.89 | $25.89 | $25.64 | $25.72 | $24.87 | 15,179 |
| 2022-02-23 | $26.07 | $26.07 | $25.86 | $25.91 | $25.05 | 3,697 |
| 2022-02-22 | $26.21 | $26.21 | $25.92 | $25.92 | $25.06 | 9,986 |
| 2022-02-18 | $26.28 | $26.49 | $25.95 | $26.31 | $25.44 | 7,508 |
| 2022-02-17 | $26.13 | $26.20 | $25.83 | $25.90 | $25.04 | 12,739 |
| 2022-02-16 | $25.89 | $26.20 | $25.89 | $26.13 | $25.26 | 6,641 |
| 2022-02-15 | $26.10 | $26.19 | $25.83 | $26.00 | $25.14 | 13,983 |
| 2022-02-14 | $26.50 | $26.50 | $26.00 | $26.03 | $25.17 | 9,764 |
| 2022-02-11 | $26.96 | $26.96 | $26.08 | $26.10 | $25.23 | 13,299 |
| 2022-02-10 | $27.00 | $27.19 | $26.90 | $27.13 | $25.80 | 9,584 |
| 2022-02-09 | $27.10 | $27.21 | $26.67 | $27.21 | $25.88 | 21,039 |
| 2022-02-08 | $26.80 | $27.24 | $26.80 | $27.02 | $25.70 | 16,812 |
| 2022-02-07 | $26.70 | $27.26 | $26.60 | $27.23 | $25.90 | 27,195 |
| 2022-02-04 | $26.71 | $26.95 | $26.58 | $26.60 | $25.30 | 5,028 |
| 2022-02-03 | $26.88 | $27.05 | $26.72 | $26.77 | $25.46 | 6,005 |
| 2022-02-02 | $27.14 | $27.14 | $26.72 | $26.72 | $25.41 | 9,747 |
| 2022-02-01 | $27.09 | $27.09 | $26.79 | $26.97 | $25.65 | 6,842 |
| 2022-01-31 | $26.75 | $27.09 | $26.66 | $26.99 | $25.67 | 8,567 |
| 2022-01-28 | $27.01 | $27.01 | $26.56 | $26.56 | $25.26 | 8,828 |
| 2022-01-27 | $27.34 | $27.34 | $26.71 | $26.77 | $25.46 | 12,843 |
| 2022-01-26 | $27.29 | $27.59 | $27.15 | $27.27 | $25.94 | 11,269 |
| 2022-01-25 | $27.31 | $27.59 | $27.24 | $27.28 | $25.95 | 8,441 |
| 2022-01-24 | $27.51 | $27.77 | $27.15 | $27.77 | $26.41 | 15,395 |
| 2022-01-21 | $27.74 | $27.96 | $27.51 | $27.93 | $26.56 | 5,938 |
| 2022-01-20 | $27.77 | $27.93 | $27.57 | $27.63 | $26.28 | 16,700 |
| 2022-01-19 | $27.72 | $27.88 | $27.60 | $27.64 | $26.29 | 3,751 |
| 2022-01-18 | $27.64 | $27.81 | $27.55 | $27.63 | $26.28 | 8,974 |
| 2022-01-14 | $27.85 | $27.90 | $27.71 | $27.71 | $26.36 | 4,177 |
| 2022-01-13 | $27.90 | $27.90 | $27.63 | $27.85 | $26.49 | 7,692 |
| 2022-01-12 | $27.66 | $27.90 | $27.65 | $27.90 | $26.53 | 4,189 |
| 2022-01-11 | $27.78 | $28.00 | $27.62 | $27.86 | $26.50 | 9,730 |
| 2022-01-10 | $27.77 | $27.81 | $27.70 | $27.70 | $26.35 | 4,360 |
| 2022-01-07 | $27.74 | $28.00 | $27.60 | $27.87 | $26.51 | 8,630 |
| 2022-01-06 | $27.66 | $27.89 | $27.65 | $27.85 | $26.48 | 3,635 |
| 2022-01-05 | $27.60 | $27.96 | $27.60 | $27.70 | $26.35 | 10,337 |
| 2022-01-04 | $27.77 | $28.00 | $27.74 | $27.96 | $26.59 | 6,149 |
| 2022-01-03 | $27.90 | $28.00 | $27.63 | $27.73 | $26.37 | 11,178 |
| 2021-12-31 | $28.00 | $28.00 | $28.00 | $28.00 | $26.63 | 1,353 |
| 2021-12-30 | $27.93 | $28.00 | $27.58 | $28.00 | $26.63 | 3,719 |
| 2021-12-29 | $27.75 | $27.99 | $27.56 | $27.96 | $26.59 | 3,703 |
| 2021-12-28 | $27.96 | $27.98 | $27.60 | $27.93 | $26.56 | 4,019 |
| 2021-12-27 | $28.00 | $28.00 | $27.80 | $27.97 | $26.60 | 4,483 |
| 2021-12-23 | $28.09 | $28.09 | $27.80 | $28.00 | $26.63 | 6,102 |
| 2021-12-22 | $27.99 | $28.12 | $27.70 | $28.00 | $26.63 | 8,956 |
| 2021-12-21 | $27.90 | $28.05 | $27.49 | $28.03 | $26.66 | 5,949 |
| 2021-12-20 | $27.90 | $27.90 | $27.58 | $27.58 | $26.23 | 2,679 |
| 2021-12-17 | $27.89 | $27.89 | $27.53 | $27.60 | $26.25 | 6,038 |
| 2021-12-16 | $27.60 | $28.00 | $27.44 | $27.99 | $26.62 | 8,652 |
| 2021-12-15 | $27.65 | $28.07 | $27.49 | $27.51 | $26.17 | 2,661 |
| 2021-12-14 | $27.94 | $27.94 | $27.46 | $27.50 | $26.16 | 5,502 |
| 2021-12-13 | $27.98 | $28.01 | $27.66 | $27.84 | $26.48 | 6,697 |
| 2021-12-10 | $28.03 | $28.19 | $27.86 | $28.08 | $26.71 | 3,573 |
| 2021-12-09 | $27.92 | $27.92 | $27.82 | $27.90 | $26.54 | 6,685 |
| 2021-12-08 | $28.15 | $28.20 | $27.62 | $27.81 | $26.45 | 19,593 |
| 2021-12-07 | $27.63 | $28.26 | $27.62 | $28.26 | $26.88 | 15,544 |
| 2021-12-06 | $27.75 | $27.80 | $27.52 | $27.61 | $26.26 | 7,088 |
| 2021-12-03 | $27.70 | $27.70 | $27.51 | $27.60 | $26.25 | 4,515 |
| 2021-12-02 | $27.48 | $27.60 | $27.43 | $27.50 | $26.15 | 3,924 |
| 2021-12-01 | $28.00 | $28.09 | $27.47 | $27.59 | $26.24 | 12,138 |
| 2021-11-30 | $27.80 | $27.85 | $27.36 | $27.50 | $26.16 | 11,528 |
| 2021-11-29 | $27.52 | $27.85 | $27.49 | $27.85 | $26.49 | 6,182 |
| 2021-11-26 | $27.36 | $27.36 | $27.36 | $27.36 | $26.02 | 528 |
| 2021-11-24 | $27.78 | $27.78 | $27.65 | $27.65 | $26.30 | 1,056 |
| 2021-11-23 | $27.76 | $27.90 | $27.56 | $27.56 | $26.21 | 3,862 |
| 2021-11-22 | $27.77 | $27.85 | $27.41 | $27.83 | $26.47 | 7,803 |
| 2021-11-19 | $27.54 | $27.82 | $27.54 | $27.82 | $26.46 | 2,714 |
| 2021-11-18 | $27.56 | $27.56 | $27.37 | $27.42 | $26.08 | 6,760 |
| 2021-11-17 | $27.54 | $27.54 | $27.41 | $27.49 | $26.15 | 4,116 |
| 2021-11-16 | $27.79 | $27.79 | $27.40 | $27.47 | $26.13 | 5,578 |
| 2021-11-15 | $27.74 | $27.76 | $27.60 | $27.65 | $26.30 | 5,417 |
| 2021-11-12 | $28.17 | $28.23 | $28.01 | $28.01 | $26.23 | 3,676 |
| 2021-11-11 | $28.17 | $28.17 | $28.00 | $28.02 | $26.24 | 4,619 |
| 2021-11-10 | $28.35 | $28.35 | $28.00 | $28.01 | $26.23 | 13,071 |
| 2021-11-09 | $28.34 | $28.35 | $28.04 | $28.35 | $26.55 | 8,346 |
| 2021-11-08 | $28.17 | $28.35 | $28.12 | $28.35 | $26.55 | 6,919 |
| 2021-11-05 | $28.35 | $28.35 | $28.12 | $28.34 | $26.54 | 6,043 |
| 2021-11-04 | $28.19 | $28.34 | $28.15 | $28.31 | $26.51 | 8,571 |
| 2021-11-03 | $28.35 | $28.35 | $28.05 | $28.19 | $26.40 | 12,190 |
| 2021-11-02 | $28.00 | $28.22 | $28.00 | $28.22 | $26.43 | 18,409 |
| 2021-11-01 | $28.04 | $28.04 | $27.90 | $27.90 | $26.13 | 12,192 |
| 2021-10-29 | $27.91 | $28.01 | $27.76 | $27.91 | $26.14 | 10,452 |
| 2021-10-28 | $27.94 | $27.99 | $27.80 | $27.96 | $26.19 | 7,891 |
| 2021-10-27 | $27.98 | $28.00 | $27.80 | $28.00 | $26.22 | 6,891 |
| 2021-10-26 | $27.93 | $27.94 | $27.62 | $27.94 | $26.17 | 9,309 |
| 2021-10-25 | $27.65 | $27.96 | $27.62 | $27.96 | $26.19 | 4,850 |
| 2021-10-22 | $27.88 | $27.88 | $27.62 | $27.63 | $25.88 | 11,329 |
| 2021-10-21 | $27.77 | $27.95 | $27.70 | $27.70 | $25.94 | 8,081 |
| 2021-10-20 | $27.84 | $27.85 | $27.65 | $27.68 | $25.92 | 15,789 |
| 2021-10-19 | $27.86 | $28.22 | $27.73 | $27.75 | $25.99 | 9,977 |
| 2021-10-18 | $28.09 | $28.35 | $27.64 | $27.91 | $26.14 | 5,072 |
| 2021-10-15 | $27.98 | $28.02 | $27.98 | $28.02 | $26.24 | 970 |
| 2021-10-14 | $28.07 | $28.15 | $27.72 | $27.97 | $26.20 | 5,878 |
| 2021-10-13 | $27.84 | $28.04 | $27.84 | $27.89 | $26.12 | 7,013 |
| 2021-10-12 | $27.61 | $27.95 | $27.61 | $27.80 | $26.04 | 6,974 |
| 2021-10-11 | $27.89 | $27.89 | $27.70 | $27.70 | $25.94 | 2,122 |
| 2021-10-08 | $28.49 | $28.49 | $27.75 | $27.80 | $26.04 | 8,039 |
| 2021-10-07 | $27.79 | $27.79 | $27.65 | $27.79 | $26.03 | 5,180 |
| 2021-10-06 | $27.61 | $27.79 | $27.61 | $27.79 | $26.03 | 5,905 |
| 2021-10-05 | $27.94 | $27.94 | $27.58 | $27.58 | $25.83 | 6,391 |
| 2021-10-04 | $27.65 | $27.76 | $27.60 | $27.60 | $25.85 | 2,357 |
| 2021-10-01 | $27.95 | $28.24 | $27.67 | $27.79 | $26.03 | 2,662 |
| 2021-09-30 | $27.88 | $27.94 | $27.66 | $27.94 | $26.17 | 6,031 |
| 2021-09-29 | $27.49 | $27.94 | $27.39 | $27.94 | $26.17 | 18,322 |
| 2021-09-28 | $27.88 | $27.88 | $27.38 | $27.49 | $25.75 | 18,334 |
| 2021-09-27 | $27.75 | $27.91 | $27.75 | $27.80 | $26.04 | 7,200 |
| 2021-09-24 | $27.74 | $28.05 | $27.70 | $27.94 | $26.17 | 5,088 |
| 2021-09-23 | $28.00 | $28.00 | $27.67 | $27.75 | $25.99 | 21,796 |
| 2021-09-22 | $27.94 | $28.05 | $27.75 | $28.00 | $26.22 | 10,143 |
| 2021-09-21 | $27.90 | $28.04 | $27.76 | $27.83 | $26.06 | 11,366 |
| 2021-09-20 | $28.00 | $28.00 | $27.65 | $27.65 | $25.90 | 6,679 |
| 2021-09-17 | $28.10 | $28.10 | $28.03 | $28.05 | $26.27 | 3,157 |
| 2021-09-16 | $28.11 | $28.15 | $27.90 | $28.12 | $26.34 | 12,339 |
| 2021-09-15 | $28.00 | $28.00 | $27.85 | $28.00 | $26.22 | 25,461 |
| 2021-09-14 | $28.00 | $28.13 | $28.00 | $28.02 | $26.24 | 3,891 |
| 2021-09-13 | $28.02 | $28.02 | $28.00 | $28.00 | $26.22 | 2,029 |
| 2021-09-10 | $28.14 | $28.15 | $27.92 | $27.92 | $26.15 | 4,685 |
| 2021-09-09 | $28.10 | $28.19 | $27.94 | $28.04 | $26.26 | 5,031 |
| 2021-09-08 | $28.16 | $28.19 | $27.94 | $28.05 | $26.27 | 6,084 |
| 2021-09-07 | $28.19 | $28.19 | $28.06 | $28.10 | $26.32 | 3,646 |
| 2021-09-03 | $28.37 | $28.37 | $28.10 | $28.10 | $26.32 | 4,459 |
| 2021-09-02 | $28.20 | $28.40 | $28.20 | $28.40 | $26.60 | 5,625 |
| 2021-09-01 | $28.39 | $28.50 | $27.89 | $28.25 | $26.46 | 19,005 |
| 2021-08-31 | $28.12 | $28.21 | $27.89 | $28.21 | $26.42 | 16,697 |
| 2021-08-30 | $28.00 | $28.34 | $27.74 | $28.34 | $26.54 | 6,924 |
| 2021-08-27 | $27.70 | $28.02 | $27.69 | $27.95 | $26.18 | 7,778 |
| 2021-08-26 | $27.99 | $27.99 | $27.66 | $27.67 | $25.91 | 7,886 |
| 2021-08-25 | $27.90 | $28.24 | $27.90 | $27.92 | $26.15 | 7,953 |
| 2021-08-24 | $28.25 | $28.25 | $27.90 | $27.90 | $26.13 | 14,781 |
| 2021-08-23 | $28.28 | $28.28 | $27.88 | $28.14 | $26.35 | 3,365 |
| 2021-08-20 | $27.70 | $28.23 | $27.70 | $28.00 | $26.22 | 6,019 |
| 2021-08-19 | $28.17 | $28.17 | $27.59 | $27.65 | $25.90 | 15,415 |
| 2021-08-18 | $28.06 | $28.28 | $27.90 | $28.24 | $26.45 | 4,505 |
| 2021-08-17 | $28.04 | $28.13 | $27.93 | $28.10 | $26.32 | 5,600 |
| 2021-08-16 | $27.85 | $28.22 | $27.85 | $28.00 | $26.22 | 7,620 |
| 2021-08-13 | $28.20 | $28.30 | $28.05 | $28.30 | $26.10 | 5,844 |
| 2021-08-12 | $28.15 | $28.20 | $28.05 | $28.20 | $26.01 | 6,424 |
| 2021-08-11 | $28.29 | $28.29 | $28.00 | $28.03 | $25.85 | 13,105 |
| 2021-08-10 | $28.05 | $28.28 | $27.90 | $28.15 | $25.97 | 6,799 |
| 2021-08-09 | $28.23 | $28.30 | $28.09 | $28.19 | $26.00 | 12,263 |
| 2021-08-06 | $28.48 | $28.48 | $28.23 | $28.35 | $26.15 | 6,295 |
| 2021-08-05 | $28.39 | $28.39 | $28.23 | $28.25 | $26.06 | 12,873 |
| 2021-08-04 | $28.69 | $28.69 | $28.28 | $28.34 | $26.14 | 8,296 |
| 2021-08-03 | $28.44 | $28.69 | $28.40 | $28.65 | $26.43 | 11,488 |
| 2021-08-02 | $28.31 | $28.43 | $28.30 | $28.37 | $26.17 | 14,894 |
| 2021-07-30 | $28.40 | $28.50 | $28.30 | $28.48 | $26.27 | 9,110 |
| 2021-07-29 | $28.46 | $28.69 | $28.41 | $28.42 | $26.21 | 3,276 |
| 2021-07-28 | $28.50 | $28.55 | $28.20 | $28.46 | $26.25 | 10,172 |
| 2021-07-27 | $28.42 | $28.69 | $28.35 | $28.69 | $26.46 | 12,626 |
| 2021-07-26 | $28.35 | $28.49 | $28.18 | $28.42 | $26.21 | 15,183 |
| 2021-07-23 | $28.40 | $28.43 | $28.01 | $28.35 | $26.15 | 6,880 |
| 2021-07-22 | $28.29 | $28.43 | $28.02 | $28.39 | $26.19 | 10,429 |
| 2021-07-21 | $28.29 | $28.29 | $28.20 | $28.25 | $26.05 | 15,943 |
| 2021-07-20 | $28.29 | $28.29 | $28.01 | $28.29 | $26.09 | 7,831 |
| 2021-07-19 | $28.10 | $28.37 | $28.09 | $28.18 | $25.99 | 8,203 |
| 2021-07-16 | $28.34 | $28.34 | $28.00 | $28.11 | $25.93 | 18,412 |
| 2021-07-15 | $28.25 | $28.31 | $28.10 | $28.24 | $26.05 | 31,084 |
| 2021-07-14 | $28.35 | $28.37 | $28.00 | $28.26 | $26.07 | 14,845 |
| 2021-07-13 | $28.35 | $28.44 | $28.00 | $28.01 | $25.84 | 22,848 |
| 2021-07-12 | $28.25 | $28.40 | $28.06 | $28.40 | $26.20 | 13,643 |
| 2021-07-09 | $28.32 | $28.43 | $28.10 | $28.37 | $26.17 | 15,631 |
| 2021-07-08 | $28.38 | $28.44 | $28.02 | $28.26 | $26.07 | 25,650 |
| 2021-07-07 | $28.23 | $28.31 | $27.88 | $28.31 | $26.11 | 26,619 |
| 2021-07-06 | $27.99 | $28.10 | $27.95 | $28.00 | $25.83 | 8,937 |
| 2021-07-02 | $28.00 | $28.13 | $27.81 | $28.01 | $25.84 | 25,112 |
| 2021-07-01 | $27.76 | $28.13 | $27.76 | $27.98 | $25.80 | 14,524 |
| 2021-06-30 | $27.88 | $28.00 | $27.75 | $28.00 | $25.83 | 31,849 |
| 2021-06-29 | $27.57 | $27.94 | $27.57 | $27.85 | $25.69 | 11,531 |
| 2021-06-28 | $27.94 | $28.00 | $27.55 | $27.57 | $25.43 | 24,406 |
| 2021-06-25 | $27.99 | $28.00 | $27.81 | $27.88 | $25.72 | 14,379 |
| 2021-06-24 | $28.10 | $28.10 | $27.92 | $27.96 | $25.79 | 12,680 |
| 2021-06-23 | $28.10 | $28.10 | $27.88 | $28.00 | $25.83 | 10,843 |
| 2021-06-22 | $28.02 | $28.08 | $27.85 | $28.00 | $25.83 | 9,617 |
| 2021-06-21 | $28.05 | $28.09 | $27.86 | $28.00 | $25.83 | 17,516 |
| 2021-06-18 | $27.85 | $28.05 | $27.85 | $28.05 | $25.87 | 15,086 |
| 2021-06-17 | $27.89 | $28.07 | $27.70 | $28.00 | $25.83 | 21,553 |
| 2021-06-16 | $27.72 | $27.79 | $27.55 | $27.76 | $25.61 | 15,431 |
| 2021-06-15 | $27.96 | $28.10 | $27.62 | $27.64 | $25.50 | 16,202 |
| 2021-06-14 | $27.79 | $27.89 | $27.61 | $27.89 | $25.73 | 7,962 |
| 2021-06-11 | $27.75 | $27.86 | $27.65 | $27.75 | $25.60 | 6,951 |
| 2021-06-10 | $27.75 | $27.80 | $27.52 | $27.56 | $25.42 | 21,199 |
| 2021-06-09 | $27.65 | $27.75 | $27.60 | $27.75 | $25.60 | 38,219 |
| 2021-06-08 | $27.60 | $27.71 | $27.51 | $27.55 | $25.41 | 14,410 |
| 2021-06-07 | $27.68 | $27.74 | $27.50 | $27.50 | $25.37 | 10,006 |
| 2021-06-04 | $27.60 | $27.80 | $27.55 | $27.62 | $25.48 | 4,550 |
| 2021-06-03 | $27.77 | $27.98 | $27.45 | $27.55 | $25.41 | 35,007 |
| 2021-06-02 | $28.17 | $28.17 | $27.60 | $27.91 | $25.74 | 11,042 |
| 2021-06-01 | $27.96 | $28.50 | $27.84 | $28.30 | $26.10 | 13,047 |
| 2021-05-28 | $27.55 | $27.78 | $27.55 | $27.78 | $25.62 | 5,194 |
| 2021-05-27 | $27.75 | $27.75 | $27.51 | $27.51 | $25.38 | 1,819 |
| 2021-05-26 | $27.60 | $27.78 | $27.54 | $27.74 | $25.59 | 7,189 |
| 2021-05-25 | $27.72 | $27.78 | $27.47 | $27.63 | $25.49 | 11,023 |
| 2021-05-24 | $27.77 | $27.78 | $27.60 | $27.78 | $25.62 | 7,801 |
| 2021-05-21 | $27.57 | $27.75 | $27.57 | $27.71 | $25.56 | 17,976 |
| 2021-05-20 | $27.66 | $27.78 | $27.57 | $27.57 | $25.43 | 5,431 |
| 2021-05-19 | $27.45 | $27.60 | $27.45 | $27.59 | $25.45 | 12,195 |
| 2021-05-18 | $27.58 | $27.84 | $27.57 | $27.64 | $25.50 | 7,990 |
| 2021-05-17 | $27.97 | $27.97 | $27.48 | $27.57 | $25.43 | 7,836 |
| 2021-05-14 | $27.65 | $27.66 | $27.46 | $27.56 | $25.42 | 19,435 |
| 2021-05-13 | $27.57 | $27.97 | $27.57 | $27.95 | $25.38 | 12,418 |
| 2021-05-12 | $27.70 | $28.00 | $27.63 | $27.69 | $25.15 | 27,116 |
| 2021-05-11 | $27.66 | $27.99 | $27.64 | $27.85 | $25.29 | 13,234 |
| 2021-05-10 | $28.00 | $28.00 | $27.75 | $27.83 | $25.28 | 19,194 |
| 2021-05-07 | $27.86 | $28.00 | $27.76 | $27.88 | $25.32 | 8,566 |
| 2021-05-06 | $27.80 | $27.92 | $27.71 | $27.82 | $25.27 | 6,726 |
| 2021-05-05 | $27.86 | $27.86 | $27.72 | $27.72 | $25.18 | 5,692 |
| 2021-05-04 | $27.95 | $27.95 | $27.69 | $27.90 | $25.34 | 11,086 |
| 2021-05-03 | $27.75 | $28.13 | $27.67 | $27.77 | $25.22 | 8,445 |
| 2021-04-30 | $27.99 | $28.00 | $27.64 | $27.64 | $25.10 | 28,956 |
| 2021-04-29 | $27.89 | $28.00 | $27.75 | $27.80 | $25.25 | 7,632 |
| 2021-04-28 | $27.89 | $27.89 | $27.67 | $27.82 | $25.27 | 9,980 |
| 2021-04-27 | $27.89 | $27.89 | $27.75 | $27.76 | $25.21 | 8,977 |
| 2021-04-26 | $27.75 | $27.92 | $27.75 | $27.92 | $25.36 | 6,454 |
| 2021-04-23 | $27.79 | $27.80 | $27.60 | $27.61 | $25.08 | 15,530 |
| 2021-04-22 | $27.68 | $27.82 | $27.60 | $27.82 | $25.27 | 10,282 |
| 2021-04-21 | $27.79 | $27.85 | $27.61 | $27.70 | $25.16 | 7,331 |
| 2021-04-20 | $27.98 | $27.98 | $27.56 | $27.78 | $25.23 | 6,737 |
| 2021-04-19 | $27.72 | $27.99 | $27.62 | $27.99 | $25.42 | 4,895 |
| 2021-04-16 | $27.65 | $28.22 | $27.65 | $27.96 | $25.39 | 12,280 |
| 2021-04-15 | $27.98 | $28.20 | $27.63 | $27.83 | $25.28 | 16,722 |
| 2021-04-14 | $28.49 | $28.49 | $27.95 | $28.05 | $25.48 | 12,686 |
| 2021-04-13 | $27.51 | $28.00 | $27.48 | $27.95 | $25.38 | 14,618 |
| 2021-04-12 | $27.70 | $27.95 | $27.59 | $27.72 | $25.18 | 3,672 |
| 2021-04-09 | $27.98 | $28.00 | $27.41 | $27.61 | $25.08 | 10,098 |
| 2021-04-08 | $27.86 | $28.00 | $27.53 | $28.00 | $25.43 | 7,439 |
| 2021-04-07 | $28.10 | $28.10 | $27.62 | $27.68 | $25.14 | 15,347 |
| 2021-04-06 | $27.62 | $28.49 | $27.59 | $28.20 | $25.61 | 12,906 |
| 2021-04-05 | $27.59 | $27.62 | $27.57 | $27.62 | $25.09 | 11,697 |
| 2021-04-01 | $27.54 | $27.58 | $27.30 | $27.58 | $25.05 | 9,997 |
| 2021-03-31 | $27.53 | $27.53 | $27.46 | $27.53 | $25.00 | 8,730 |
| 2021-03-30 | $27.26 | $27.53 | $27.26 | $27.53 | $25.00 | 6,016 |
| 2021-03-29 | $27.53 | $27.53 | $27.25 | $27.34 | $24.83 | 17,200 |
| 2021-03-26 | $27.35 | $27.52 | $27.34 | $27.36 | $24.85 | 12,787 |
| 2021-03-25 | $27.52 | $27.52 | $27.35 | $27.36 | $24.85 | 13,273 |
| 2021-03-24 | $27.52 | $27.52 | $27.35 | $27.52 | $24.99 | 15,210 |
| 2021-03-23 | $27.52 | $27.52 | $27.36 | $27.51 | $24.99 | 5,841 |
| 2021-03-22 | $27.35 | $27.52 | $27.35 | $27.50 | $24.98 | 5,109 |
| 2021-03-19 | $27.52 | $27.52 | $27.35 | $27.45 | $24.93 | 5,449 |
| 2021-03-18 | $27.59 | $27.59 | $27.35 | $27.36 | $24.85 | 5,623 |
| 2021-03-17 | $27.59 | $27.60 | $27.31 | $27.54 | $25.01 | 10,106 |
| 2021-03-16 | $27.25 | $27.55 | $27.25 | $27.55 | $25.02 | 17,104 |
| 2021-03-15 | $27.40 | $27.51 | $27.24 | $27.32 | $24.81 | 19,937 |
| 2021-03-12 | $27.39 | $27.45 | $27.30 | $27.36 | $24.85 | 18,581 |
| 2021-03-11 | $27.42 | $27.42 | $27.28 | $27.40 | $24.89 | 9,139 |
| 2021-03-10 | $27.24 | $27.42 | $27.24 | $27.42 | $24.90 | 22,044 |
| 2021-03-09 | $27.18 | $27.31 | $27.18 | $27.25 | $24.75 | 19,113 |
| 2021-03-08 | $27.18 | $27.25 | $27.17 | $27.19 | $24.69 | 5,713 |
| 2021-03-05 | $27.10 | $27.20 | $27.00 | $27.16 | $24.67 | 10,397 |
| 2021-03-04 | $27.20 | $27.20 | $26.87 | $27.15 | $24.66 | 7,650 |
| 2021-03-03 | $26.97 | $27.19 | $26.91 | $27.08 | $24.59 | 12,328 |
| 2021-03-02 | $26.89 | $26.99 | $26.78 | $26.99 | $24.51 | 8,438 |
| 2021-03-01 | $26.90 | $26.90 | $26.63 | $26.83 | $24.37 | 50,727 |
| 2021-02-26 | $26.90 | $26.90 | $26.61 | $26.70 | $24.25 | 40,938 |
| 2021-02-25 | $27.06 | $27.09 | $26.58 | $26.75 | $24.30 | 21,317 |
| 2021-02-24 | $27.06 | $27.17 | $26.72 | $27.00 | $24.52 | 41,996 |
| 2021-02-23 | $26.95 | $27.08 | $26.78 | $27.08 | $24.59 | 35,277 |
| 2021-02-22 | $26.86 | $27.05 | $26.86 | $26.91 | $24.44 | 10,648 |
| 2021-02-19 | $26.94 | $27.15 | $26.85 | $26.88 | $24.41 | 26,679 |
| 2021-02-18 | $26.97 | $27.14 | $26.95 | $27.14 | $24.65 | 13,511 |
| 2021-02-17 | $27.01 | $27.02 | $26.72 | $26.94 | $24.47 | 22,155 |
| 2021-02-16 | $27.04 | $27.19 | $26.73 | $27.02 | $24.54 | 22,420 |
| 2021-02-12 | $27.37 | $27.37 | $26.83 | $27.04 | $24.56 | 21,089 |
| 2021-02-11 | $26.96 | $27.38 | $26.96 | $27.33 | $24.82 | 19,761 |
| 2021-02-10 | $27.46 | $27.59 | $27.45 | $27.59 | $24.67 | 24,118 |
| 2021-02-09 | $27.40 | $27.58 | $27.40 | $27.58 | $24.66 | 11,556 |
| 2021-02-08 | $27.59 | $27.59 | $27.41 | $27.45 | $24.54 | 10,337 |
| 2021-02-05 | $27.55 | $27.59 | $27.42 | $27.42 | $24.52 | 11,092 |
| 2021-02-04 | $27.48 | $27.60 | $27.31 | $27.59 | $24.67 | 15,689 |
| 2021-02-03 | $27.35 | $27.60 | $27.19 | $27.32 | $24.43 | 24,211 |
| 2021-02-02 | $27.25 | $27.49 | $27.10 | $27.21 | $24.33 | 23,395 |
| 2021-02-01 | $27.20 | $27.35 | $27.05 | $27.25 | $24.37 | 25,073 |
| 2021-01-29 | $27.15 | $27.35 | $27.00 | $27.27 | $24.38 | 32,175 |
| 2021-01-28 | $26.90 | $27.35 | $26.90 | $27.20 | $24.32 | 8,114 |
| 2021-01-27 | $27.30 | $27.30 | $26.91 | $26.92 | $24.07 | 18,999 |
| 2021-01-26 | $27.30 | $27.40 | $27.16 | $27.30 | $24.41 | 23,237 |
| 2021-01-25 | $27.11 | $27.30 | $27.01 | $27.20 | $24.32 | 14,735 |
| 2021-01-22 | $27.19 | $27.29 | $27.00 | $27.22 | $24.34 | 6,328 |
| 2021-01-21 | $27.30 | $27.30 | $26.98 | $27.22 | $24.34 | 15,776 |
| 2021-01-20 | $26.94 | $27.30 | $26.91 | $27.15 | $24.28 | 23,690 |
| 2021-01-19 | $27.00 | $27.13 | $26.87 | $27.05 | $24.19 | 24,309 |
| 2021-01-15 | $26.98 | $27.13 | $26.93 | $26.93 | $24.08 | 16,172 |
| 2021-01-14 | $26.95 | $27.25 | $26.84 | $26.95 | $24.10 | 23,084 |
| 2021-01-13 | $26.87 | $27.70 | $26.61 | $26.99 | $24.13 | 28,571 |
| 2021-01-12 | $26.56 | $26.84 | $26.44 | $26.81 | $23.97 | 41,712 |
| 2021-01-11 | $26.96 | $27.04 | $26.38 | $26.53 | $23.72 | 52,426 |
| 2021-01-08 | $27.24 | $27.24 | $26.95 | $27.15 | $24.28 | 16,994 |
| 2021-01-07 | $26.85 | $27.22 | $26.66 | $27.12 | $24.25 | 25,595 |
| 2021-01-06 | $27.40 | $27.52 | $26.99 | $27.07 | $24.20 | 20,465 |
| 2021-01-05 | $27.34 | $27.62 | $27.26 | $27.40 | $24.50 | 21,060 |
| 2021-01-04 | $27.59 | $27.69 | $27.40 | $27.42 | $24.52 | 11,017 |
| 2020-12-31 | $27.52 | $27.74 | $27.52 | $27.70 | $24.77 | 26,855 |
| 2020-12-30 | $27.61 | $27.68 | $27.52 | $27.65 | $24.72 | 22,216 |
| 2020-12-29 | $27.45 | $27.60 | $27.36 | $27.60 | $24.68 | 17,579 |
| 2020-12-28 | $27.60 | $27.75 | $27.44 | $27.59 | $24.67 | 26,974 |
| 2020-12-24 | $27.52 | $27.65 | $27.30 | $27.60 | $24.68 | 33,156 |
| 2020-12-23 | $27.43 | $27.52 | $27.25 | $27.49 | $24.58 | 35,055 |
| 2020-12-22 | $27.49 | $27.49 | $27.30 | $27.41 | $24.51 | 25,647 |
| 2020-12-21 | $27.44 | $27.50 | $27.29 | $27.40 | $24.50 | 18,700 |
| 2020-12-18 | $27.35 | $27.44 | $27.31 | $27.39 | $24.49 | 17,491 |
| 2020-12-17 | $27.16 | $27.35 | $26.83 | $27.32 | $24.43 | 39,312 |
| 2020-12-16 | $27.00 | $27.24 | $27.00 | $27.16 | $24.29 | 26,135 |
| 2020-12-15 | $27.15 | $27.15 | $27.00 | $27.13 | $24.26 | 26,507 |
| 2020-12-14 | $26.72 | $27.15 | $26.72 | $27.15 | $24.28 | 18,348 |
| 2020-12-11 | $26.80 | $26.88 | $26.70 | $26.76 | $23.93 | 33,411 |
| 2020-12-10 | $26.84 | $26.97 | $26.80 | $26.80 | $23.96 | 19,033 |
| 2020-12-09 | $26.89 | $26.99 | $26.83 | $26.83 | $23.99 | 14,427 |
| 2020-12-08 | $26.89 | $26.99 | $26.75 | $26.88 | $24.03 | 30,050 |
| 2020-12-07 | $26.90 | $26.95 | $26.75 | $26.79 | $23.95 | 16,237 |
| 2020-12-04 | $26.79 | $26.99 | $26.70 | $26.92 | $24.07 | 69,213 |
| 2020-12-03 | $27.00 | $27.08 | $26.74 | $26.80 | $23.96 | 38,183 |
| 2020-12-02 | $27.15 | $27.15 | $26.82 | $27.00 | $24.14 | 15,389 |
| 2020-12-01 | $27.14 | $27.15 | $27.00 | $27.09 | $24.22 | 9,652 |
| 2020-11-30 | $27.02 | $27.15 | $26.95 | $27.00 | $24.14 | 43,284 |
| 2020-11-27 | $27.03 | $27.15 | $26.90 | $27.00 | $24.14 | 5,023 |
| 2020-11-25 | $27.05 | $27.08 | $26.90 | $26.90 | $24.05 | 10,525 |
| 2020-11-24 | $27.11 | $27.15 | $27.00 | $27.03 | $24.17 | 19,928 |
| 2020-11-23 | $27.04 | $27.15 | $26.93 | $26.93 | $24.08 | 16,809 |
| 2020-11-20 | $27.05 | $27.18 | $26.95 | $27.00 | $24.14 | 12,777 |
| 2020-11-19 | $27.17 | $27.18 | $26.68 | $26.95 | $24.10 | 20,392 |
| 2020-11-18 | $27.11 | $27.25 | $26.89 | $27.12 | $24.25 | 25,145 |
| 2020-11-17 | $27.01 | $27.11 | $26.92 | $26.98 | $24.12 | 10,903 |
| 2020-11-16 | $26.90 | $27.12 | $26.89 | $26.90 | $24.05 | 34,894 |
| 2020-11-13 | $27.14 | $27.14 | $26.77 | $26.91 | $24.06 | 13,138 |
| 2020-11-12 | $27.58 | $27.58 | $27.25 | $27.35 | $24.07 | 25,682 |
| 2020-11-11 | $27.25 | $27.63 | $27.25 | $27.58 | $24.27 | 18,154 |
| 2020-11-10 | $27.20 | $27.20 | $27.04 | $27.14 | $23.89 | 21,996 |
| 2020-11-09 | $27.10 | $27.39 | $26.82 | $26.92 | $23.69 | 23,783 |
| 2020-11-06 | $27.00 | $27.10 | $26.82 | $26.89 | $23.67 | 16,669 |
| 2020-11-05 | $27.19 | $27.19 | $27.00 | $27.00 | $23.76 | 14,996 |
| 2020-11-04 | $26.85 | $27.29 | $26.80 | $27.00 | $23.76 | 26,055 |
| 2020-11-03 | $26.61 | $26.80 | $26.58 | $26.79 | $23.58 | 16,997 |
| 2020-11-02 | $26.80 | $26.83 | $26.61 | $26.80 | $23.59 | 15,499 |
| 2020-10-30 | $26.68 | $26.69 | $26.54 | $26.67 | $23.47 | 20,048 |
| 2020-10-29 | $26.50 | $26.85 | $26.50 | $26.60 | $23.41 | 18,041 |
| 2020-10-28 | $26.72 | $26.74 | $26.42 | $26.47 | $23.30 | 31,668 |
| 2020-10-27 | $26.75 | $26.87 | $26.59 | $26.86 | $23.64 | 34,989 |
| 2020-10-26 | $26.53 | $26.76 | $26.53 | $26.70 | $23.50 | 12,876 |
| 2020-10-23 | $26.50 | $26.74 | $26.50 | $26.74 | $23.53 | 17,472 |
| 2020-10-22 | $26.58 | $26.74 | $26.08 | $26.57 | $23.38 | 66,409 |
| 2020-10-21 | $26.64 | $26.76 | $26.48 | $26.54 | $23.36 | 12,520 |
| 2020-10-20 | $26.64 | $26.70 | $26.55 | $26.70 | $23.50 | 11,345 |
| 2020-10-19 | $26.60 | $26.64 | $26.53 | $26.64 | $23.45 | 16,101 |
| 2020-10-16 | $26.75 | $26.75 | $26.55 | $26.55 | $23.37 | 9,457 |
| 2020-10-15 | $26.75 | $26.75 | $26.62 | $26.70 | $23.50 | 7,478 |
| 2020-10-14 | $26.65 | $26.71 | $26.58 | $26.71 | $23.51 | 19,798 |
| 2020-10-13 | $26.52 | $26.65 | $26.48 | $26.64 | $23.45 | 14,276 |
| 2020-10-12 | $26.70 | $26.70 | $26.47 | $26.57 | $23.38 | 17,845 |
| 2020-10-09 | $26.90 | $26.90 | $26.47 | $26.50 | $23.32 | 21,730 |
| 2020-10-08 | $26.50 | $26.87 | $26.49 | $26.87 | $23.65 | 31,983 |
| 2020-10-07 | $26.49 | $26.50 | $26.35 | $26.50 | $23.32 | 63,879 |
| 2020-10-06 | $26.38 | $26.50 | $26.34 | $26.45 | $23.28 | 23,114 |
| 2020-10-05 | $26.31 | $26.44 | $26.22 | $26.27 | $23.12 | 18,634 |
| 2020-10-02 | $26.43 | $26.50 | $26.01 | $26.32 | $23.16 | 57,423 |
| 2020-10-01 | $26.45 | $26.50 | $26.33 | $26.48 | $23.31 | 22,850 |
| 2020-09-30 | $26.50 | $26.50 | $26.27 | $26.27 | $23.12 | 38,330 |
| 2020-09-29 | $26.44 | $26.50 | $26.41 | $26.48 | $23.31 | 21,605 |
| 2020-09-28 | $26.58 | $26.79 | $26.35 | $26.35 | $23.19 | 12,779 |
| 2020-09-25 | $26.36 | $26.97 | $26.30 | $26.32 | $23.16 | 23,314 |
| 2020-09-24 | $26.37 | $26.40 | $26.25 | $26.32 | $23.16 | 17,558 |
| 2020-09-23 | $26.49 | $26.54 | $26.30 | $26.42 | $23.25 | 33,873 |
| 2020-09-22 | $26.45 | $26.50 | $26.30 | $26.40 | $23.23 | 31,048 |
| 2020-09-21 | $26.34 | $26.43 | $26.00 | $26.30 | $23.15 | 56,158 |
| 2020-09-18 | $26.41 | $26.45 | $26.25 | $26.40 | $23.23 | 17,614 |
| 2020-09-17 | $26.44 | $26.44 | $26.09 | $26.29 | $23.14 | 25,267 |
| 2020-09-16 | $26.29 | $26.49 | $26.13 | $26.35 | $23.19 | 31,015 |
| 2020-09-15 | $26.45 | $26.50 | $26.28 | $26.28 | $23.13 | 35,186 |
| 2020-09-14 | $26.30 | $26.50 | $26.25 | $26.28 | $23.13 | 9,697 |
| 2020-09-11 | $26.42 | $26.45 | $26.12 | $26.30 | $23.15 | 25,158 |
| 2020-09-10 | $26.47 | $26.50 | $26.40 | $26.50 | $23.32 | 19,467 |
| 2020-09-09 | $26.19 | $26.41 | $26.06 | $26.39 | $23.23 | 15,954 |
| 2020-09-08 | $26.02 | $26.30 | $26.00 | $26.13 | $23.00 | 25,583 |
| 2020-09-04 | $26.04 | $26.34 | $26.02 | $26.33 | $23.17 | 33,361 |
| 2020-09-03 | $26.25 | $26.48 | $26.10 | $26.10 | $22.97 | 31,040 |
| 2020-09-02 | $26.40 | $26.49 | $26.16 | $26.30 | $23.15 | 35,940 |
| 2020-09-01 | $26.36 | $26.45 | $26.33 | $26.44 | $23.27 | 26,392 |
| 2020-08-31 | $26.10 | $26.44 | $26.06 | $26.24 | $23.09 | 48,160 |
| 2020-08-28 | $26.20 | $26.20 | $26.05 | $26.19 | $23.05 | 19,961 |
| 2020-08-27 | $25.95 | $26.20 | $25.95 | $26.05 | $22.93 | 24,426 |
| 2020-08-26 | $26.17 | $26.20 | $26.11 | $26.20 | $23.06 | 32,524 |
| 2020-08-25 | $26.20 | $26.20 | $25.96 | $26.13 | $23.00 | 36,570 |
| 2020-08-24 | $26.00 | $26.24 | $25.81 | $26.15 | $23.01 | 37,752 |
| 2020-08-21 | $25.96 | $26.00 | $25.84 | $26.00 | $22.88 | 15,698 |
| 2020-08-20 | $25.82 | $25.97 | $25.82 | $25.97 | $22.86 | 32,578 |
| 2020-08-19 | $25.81 | $25.98 | $25.76 | $25.91 | $22.80 | 48,333 |
| 2020-08-18 | $25.77 | $25.95 | $25.72 | $25.87 | $22.76 | 51,221 |
| 2020-08-17 | $25.75 | $25.84 | $25.67 | $25.72 | $22.64 | 27,724 |
| 2020-08-14 | $25.59 | $25.77 | $25.54 | $25.76 | $22.67 | 40,575 |
| 2020-08-13 | $25.50 | $25.65 | $25.50 | $25.60 | $22.53 | 104,752 |
| 2020-08-12 | $25.80 | $25.93 | $25.78 | $25.93 | $22.48 | 38,672 |
| 2020-08-11 | $25.95 | $25.98 | $25.77 | $25.77 | $22.34 | 29,108 |
| 2020-08-10 | $25.87 | $25.99 | $25.66 | $25.90 | $22.45 | 40,138 |
| 2020-08-07 | $25.66 | $25.93 | $25.66 | $25.87 | $22.43 | 62,660 |
| 2020-08-06 | $25.64 | $25.74 | $25.59 | $25.69 | $22.27 | 16,983 |
| 2020-08-05 | $25.57 | $25.64 | $25.41 | $25.64 | $22.22 | 27,346 |
| 2020-08-04 | $25.51 | $25.52 | $25.33 | $25.45 | $22.06 | 34,503 |
| 2020-08-03 | $25.45 | $25.62 | $25.36 | $25.48 | $22.09 | 50,634 |
| 2020-07-31 | $25.33 | $25.57 | $25.23 | $25.39 | $22.01 | 37,141 |
| 2020-07-30 | $25.50 | $25.57 | $25.10 | $25.30 | $21.93 | 102,443 |
| 2020-07-29 | $25.37 | $25.81 | $25.37 | $25.50 | $22.11 | 109,380 |
| 2020-07-28 | $25.20 | $25.37 | $25.20 | $25.37 | $21.99 | 66,787 |
| 2020-07-27 | $25.10 | $25.30 | $25.05 | $25.21 | $21.85 | 77,395 |
| 2020-07-24 | $25.11 | $25.20 | $25.00 | $25.10 | $21.76 | 70,405 |
| 2020-07-23 | $25.09 | $25.19 | $25.00 | $25.15 | $21.80 | 100,780 |
| 2020-07-22 | $25.05 | $25.09 | $24.87 | $25.04 | $21.71 | 30,648 |
| 2020-07-21 | $25.00 | $25.05 | $25.00 | $25.00 | $21.67 | 30,971 |
| 2020-07-20 | $24.95 | $25.02 | $24.90 | $25.00 | $21.67 | 21,999 |
| 2020-07-17 | $24.97 | $25.00 | $24.81 | $24.95 | $21.63 | 41,225 |
| 2020-07-16 | $24.95 | $24.95 | $24.88 | $24.89 | $21.58 | 27,054 |
| 2020-07-15 | $24.99 | $24.99 | $24.85 | $24.87 | $21.56 | 25,383 |
| 2020-07-14 | $24.97 | $24.97 | $24.80 | $24.94 | $21.62 | 23,571 |
| 2020-07-13 | $24.90 | $24.97 | $24.83 | $24.90 | $21.59 | 31,143 |
| 2020-07-10 | $24.90 | $24.95 | $24.80 | $24.85 | $21.54 | 41,402 |
| 2020-07-09 | $24.89 | $24.95 | $24.80 | $24.94 | $21.62 | 65,138 |
| 2020-07-08 | $24.85 | $24.90 | $24.80 | $24.88 | $21.57 | 31,019 |
| 2020-07-07 | $24.72 | $24.90 | $24.72 | $24.84 | $21.53 | 94,684 |
| 2020-07-06 | $24.89 | $24.89 | $24.78 | $24.80 | $21.50 | 46,438 |
| 2020-07-02 | $24.95 | $24.95 | $24.80 | $24.83 | $21.52 | 48,409 |
| 2020-07-01 | $24.84 | $24.94 | $24.77 | $24.94 | $21.62 | 47,736 |
| 2020-06-30 | $24.75 | $24.95 | $24.75 | $24.95 | $21.63 | 621,750 |
| 2020-06-29 | $24.89 | $24.90 | $24.68 | $24.77 | $21.47 | 118,865 |
| 2020-06-26 | $24.88 | $24.92 | $24.65 | $24.81 | $21.51 | 88,177 |
| 2020-06-25 | $24.71 | $24.90 | $24.58 | $24.90 | $21.59 | 80,672 |
| 2020-06-24 | $24.68 | $24.75 | $24.41 | $24.70 | $21.41 | 76,099 |
| 2020-06-23 | $24.53 | $24.77 | $24.35 | $24.73 | $21.44 | 115,799 |
| 2020-06-22 | $24.25 | $24.53 | $24.18 | $24.44 | $21.18 | 107,273 |
| 2020-06-19 | $24.40 | $24.53 | $24.10 | $24.20 | $20.98 | 148,506 |
| 2020-06-18 | $24.48 | $24.53 | $24.18 | $24.30 | $21.07 | 215,141 |
| 2020-06-17 | $24.79 | $24.79 | $24.35 | $24.42 | $21.17 | 115,133 |
| 2020-06-16 | $24.70 | $24.80 | $24.60 | $24.68 | $21.40 | 104,820 |
| 2020-06-15 | $24.34 | $24.50 | $24.08 | $24.47 | $21.21 | 112,318 |
| 2020-06-12 | $24.50 | $24.59 | $24.37 | $24.41 | $21.16 | 68,662 |
| 2020-06-11 | $24.84 | $24.84 | $22.05 | $24.30 | $21.07 | 143,143 |
| 2020-06-10 | $25.00 | $25.00 | $24.85 | $24.95 | $21.63 | 66,029 |
| 2020-06-09 | $24.95 | $25.92 | $24.85 | $25.00 | $21.67 | 223,006 |
| 2020-06-08 | $25.05 | $25.05 | $24.92 | $24.98 | $21.66 | 112,855 |
| 2020-06-05 | $25.10 | $25.19 | $25.00 | $25.00 | $21.67 | 525,047 |
| 2020-06-04 | $25.15 | $25.20 | $25.05 | $25.14 | $21.79 | 693,669 |
| 2020-06-03 | $24.92 | $25.20 | $24.92 | $25.15 | $21.80 | 2,682,032 |
Atlantic Union Bankshares Corp (AUBAP) News Headlines
Recent Atlantic Union Bankshares Corp (AUBAP) News
Similar Companies to Atlantic Union Bankshares Corp (AUBAP) 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 | -- | -- | -- |