Huntington Bancshares Inc (HBANM) Exchange: NASDAQ
Data as of Oct. 3, 2025
$22.39 ($0.07) 0.33%
Huntington Bancshares Inc - Daily Information
Click for more stock information on Huntington Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $22.41 |
| Previous Close | $22.39 |
| High | $22.42 |
| Low | $22.22 |
| Adjusted Open | $22.41 |
| Previous Adjusted Close | $22.39 |
| Adjusted High | $22.42 |
| Adjusted Low | $22.22 |
About Huntington Bancshares Inc (HBANM)
Huntington Bancshares Inc
Invest in Huntington Bancshares Inc (HBANM)
Historical Stock Data for Huntington Bancshares Inc (HBANM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $22.41 | $22.42 | $22.22 | $22.39 | $22.39 | 3,722 |
| 2025-07-24 | $22.36 | $22.39 | $22.20 | $22.32 | $22.32 | 5,774 |
| 2025-07-23 | $22.15 | $22.39 | $22.15 | $22.31 | $22.31 | 6,587 |
| 2025-07-22 | $22.42 | $22.47 | $22.28 | $22.33 | $22.33 | 10,711 |
| 2025-07-21 | $22.33 | $22.33 | $22.23 | $22.24 | $22.24 | 9,384 |
| 2025-07-18 | $22.20 | $22.34 | $22.20 | $22.34 | $22.34 | 13,431 |
| 2025-07-17 | $22.18 | $22.32 | $22.18 | $22.20 | $22.20 | 6,373 |
| 2025-07-16 | $22.20 | $22.35 | $22.08 | $22.23 | $22.23 | 9,918 |
| 2025-07-15 | $22.44 | $22.51 | $22.20 | $22.25 | $22.25 | 10,691 |
| 2025-07-14 | $22.65 | $22.65 | $22.35 | $22.53 | $22.53 | 9,088 |
| 2025-07-11 | $22.61 | $22.73 | $22.51 | $22.53 | $22.53 | 5,866 |
| 2025-07-10 | $22.57 | $22.72 | $22.46 | $22.68 | $22.68 | 11,417 |
| 2025-07-09 | $22.72 | $22.72 | $22.43 | $22.62 | $22.62 | 8,737 |
| 2025-07-08 | $22.57 | $22.57 | $22.33 | $22.41 | $22.41 | 6,894 |
| 2025-07-07 | $22.44 | $22.51 | $22.34 | $22.50 | $22.50 | 5,475 |
| 2025-07-03 | $22.60 | $22.63 | $22.58 | $22.60 | $22.60 | 3,408 |
| 2025-07-02 | $22.31 | $22.57 | $22.29 | $22.56 | $22.56 | 10,937 |
| 2025-07-01 | $22.14 | $22.30 | $22.10 | $22.30 | $22.30 | 3,622 |
| 2025-06-30 | $22.14 | $22.15 | $22.02 | $22.14 | $21.79 | 6,402 |
| 2025-06-27 | $22.17 | $22.17 | $22.00 | $22.00 | $21.65 | 4,657 |
| 2025-06-26 | $22.07 | $22.13 | $22.01 | $22.13 | $21.78 | 5,557 |
| 2025-06-25 | $21.97 | $21.97 | $21.97 | $21.97 | $21.62 | 670 |
| 2025-06-24 | $22.08 | $22.08 | $22.02 | $22.08 | $21.73 | 6,831 |
| 2025-06-23 | $21.78 | $22.03 | $21.78 | $21.90 | $21.90 | 6,506 |
| 2025-06-20 | $21.95 | $21.95 | $21.76 | $21.95 | $21.95 | 5,949 |
| 2025-06-18 | $21.76 | $21.99 | $21.75 | $21.91 | $21.91 | 6,500 |
| 2025-06-17 | $21.74 | $21.85 | $21.74 | $21.84 | $21.84 | 4,382 |
| 2025-06-16 | $21.67 | $21.83 | $21.67 | $21.78 | $21.78 | 6,120 |
| 2025-06-13 | $21.74 | $21.74 | $21.55 | $21.69 | $21.69 | 9,500 |
| 2025-06-12 | $21.75 | $21.78 | $21.69 | $21.74 | $21.74 | 5,671 |
| 2025-06-11 | $21.62 | $21.84 | $21.62 | $21.70 | $21.70 | 10,291 |
| 2025-06-10 | $21.74 | $21.74 | $21.65 | $21.72 | $21.72 | 7,200 |
| 2025-06-09 | $21.60 | $21.70 | $21.52 | $21.64 | $21.64 | 7,401 |
| 2025-06-06 | $21.58 | $21.70 | $21.58 | $21.68 | $21.68 | 3,413 |
| 2025-06-05 | $21.62 | $21.72 | $21.62 | $21.72 | $21.72 | 1,752 |
| 2025-06-04 | $21.64 | $21.68 | $21.47 | $21.53 | $21.53 | 5,891 |
| 2025-06-03 | $21.44 | $21.58 | $21.44 | $21.57 | $21.57 | 12,819 |
| 2025-06-02 | $21.55 | $21.98 | $21.38 | $21.44 | $21.44 | 13,971 |
| 2025-05-30 | $22.02 | $22.02 | $21.45 | $21.45 | $21.45 | 43,583 |
| 2025-05-29 | $21.95 | $21.96 | $21.92 | $21.93 | $21.93 | 10,602 |
| 2025-05-28 | $21.97 | $22.07 | $21.91 | $21.91 | $21.91 | 1,370 |
| 2025-05-27 | $21.90 | $22.22 | $21.78 | $22.15 | $22.15 | 5,850 |
| 2025-05-23 | $21.60 | $21.83 | $21.60 | $21.78 | $21.78 | 2,647 |
| 2025-05-22 | $21.49 | $21.88 | $21.47 | $21.88 | $21.88 | 8,203 |
| 2025-05-21 | $22.11 | $22.15 | $21.48 | $21.53 | $21.53 | 25,899 |
| 2025-05-20 | $22.36 | $22.43 | $22.25 | $22.25 | $22.25 | 7,869 |
| 2025-05-19 | $22.58 | $22.58 | $22.36 | $22.36 | $22.36 | 7,214 |
| 2025-05-16 | $22.42 | $22.66 | $22.42 | $22.62 | $22.62 | 3,232 |
| 2025-05-15 | $22.66 | $22.69 | $22.35 | $22.42 | $22.42 | 5,665 |
| 2025-05-14 | $22.95 | $23.25 | $22.75 | $23.05 | $23.05 | 5,387 |
| 2025-05-13 | $22.75 | $23.25 | $22.71 | $22.71 | $22.71 | 4,670 |
| 2025-05-12 | $23.00 | $23.05 | $22.64 | $22.65 | $22.65 | 14,928 |
| 2025-05-09 | $23.08 | $23.08 | $22.57 | $22.57 | $22.57 | 5,028 |
| 2025-05-08 | $23.17 | $23.17 | $22.75 | $22.84 | $22.84 | 10,422 |
| 2025-05-07 | $23.00 | $23.09 | $22.90 | $23.09 | $23.09 | 5,250 |
| 2025-05-06 | $23.15 | $23.39 | $22.75 | $22.87 | $22.87 | 8,677 |
| 2025-05-05 | $23.09 | $23.30 | $22.76 | $23.18 | $23.18 | 15,383 |
| 2025-05-02 | $23.11 | $23.30 | $23.06 | $23.30 | $23.30 | 8,156 |
| 2025-05-01 | $22.77 | $23.15 | $22.77 | $23.12 | $23.12 | 7,151 |
| 2025-04-30 | $22.75 | $22.95 | $22.75 | $22.77 | $22.77 | 6,447 |
| 2025-04-29 | $23.16 | $23.16 | $22.90 | $23.00 | $23.00 | 5,752 |
| 2025-04-28 | $23.66 | $23.66 | $23.10 | $23.29 | $23.29 | 9,281 |
| 2025-04-25 | $23.03 | $23.68 | $23.03 | $23.68 | $23.68 | 9,405 |
| 2025-04-24 | $23.20 | $23.24 | $22.75 | $22.86 | $22.86 | 7,948 |
| 2025-04-23 | $22.77 | $23.20 | $22.61 | $23.17 | $23.17 | 5,172 |
| 2025-04-22 | $22.34 | $22.58 | $22.06 | $22.58 | $22.58 | 9,507 |
| 2025-04-21 | $22.32 | $22.32 | $22.12 | $22.12 | $22.12 | 5,356 |
| 2025-04-17 | $22.02 | $22.20 | $22.02 | $22.05 | $22.05 | 5,278 |
| 2025-04-16 | $22.02 | $22.37 | $22.00 | $22.03 | $22.03 | 4,182 |
| 2025-04-15 | $22.33 | $22.50 | $22.25 | $22.25 | $22.25 | 6,730 |
| 2025-04-14 | $22.25 | $22.45 | $22.05 | $22.30 | $22.30 | 5,636 |
| 2025-04-11 | $21.80 | $22.49 | $21.45 | $22.45 | $22.45 | 9,304 |
| 2025-04-10 | $22.04 | $22.49 | $21.94 | $22.09 | $22.09 | 4,630 |
| 2025-04-09 | $21.72 | $22.50 | $21.50 | $22.45 | $22.45 | 24,754 |
| 2025-04-08 | $22.02 | $22.02 | $21.50 | $21.69 | $21.69 | 13,366 |
| 2025-04-07 | $21.90 | $22.45 | $21.76 | $21.76 | $21.76 | 10,903 |
| 2025-04-04 | $22.11 | $22.70 | $22.00 | $22.47 | $22.47 | 8,923 |
| 2025-04-03 | $22.66 | $22.66 | $22.20 | $22.56 | $22.56 | 9,467 |
| 2025-04-02 | $22.87 | $22.92 | $22.64 | $22.67 | $22.67 | 4,438 |
| 2025-04-01 | $23.30 | $23.30 | $22.60 | $23.25 | $23.25 | 8,519 |
| 2025-03-31 | $22.75 | $23.13 | $22.52 | $23.12 | $23.12 | 9,763 |
| 2025-03-28 | $22.85 | $23.00 | $22.76 | $22.76 | $22.76 | 1,825 |
| 2025-03-27 | $23.01 | $23.20 | $22.70 | $22.80 | $22.80 | 5,895 |
| 2025-03-26 | $23.33 | $23.55 | $23.05 | $23.05 | $23.05 | 4,000 |
| 2025-03-25 | $23.28 | $23.67 | $23.20 | $23.56 | $23.56 | 6,139 |
| 2025-03-24 | $23.66 | $23.70 | $23.22 | $23.43 | $23.43 | 73,173 |
| 2025-03-21 | $22.98 | $23.75 | $22.84 | $23.44 | $23.44 | 9,033 |
| 2025-03-20 | $22.87 | $22.98 | $22.85 | $22.98 | $22.98 | 13,121 |
| 2025-03-19 | $22.78 | $22.86 | $22.77 | $22.83 | $22.83 | 17,923 |
| 2025-03-18 | $22.70 | $22.76 | $22.70 | $22.73 | $22.73 | 4,004 |
| 2025-03-17 | $22.72 | $22.79 | $22.69 | $22.79 | $22.79 | 7,650 |
| 2025-03-14 | $22.42 | $22.66 | $22.33 | $22.58 | $22.58 | 5,177 |
| 2025-03-13 | $22.29 | $22.48 | $22.29 | $22.48 | $22.48 | 11,124 |
| 2025-03-12 | $22.32 | $22.50 | $22.28 | $22.41 | $22.41 | 13,754 |
| 2025-03-11 | $22.46 | $22.46 | $22.25 | $22.32 | $22.32 | 4,747 |
| 2025-03-10 | $22.51 | $22.64 | $22.37 | $22.37 | $22.37 | 24,396 |
| 2025-03-07 | $22.55 | $22.67 | $22.55 | $22.61 | $22.61 | 4,313 |
| 2025-03-06 | $22.60 | $22.65 | $22.55 | $22.61 | $22.61 | 15,680 |
| 2025-03-05 | $22.57 | $22.65 | $22.57 | $22.65 | $22.65 | 12,190 |
| 2025-03-04 | $22.64 | $22.65 | $22.60 | $22.60 | $22.60 | 12,661 |
| 2025-03-03 | $22.72 | $22.80 | $22.63 | $22.68 | $22.68 | 19,247 |
| 2025-02-28 | $22.65 | $22.68 | $22.60 | $22.65 | $22.65 | 17,182 |
| 2025-02-27 | $22.61 | $22.71 | $22.57 | $22.61 | $22.61 | 11,846 |
| 2025-02-26 | $22.57 | $22.70 | $22.57 | $22.64 | $22.64 | 8,299 |
| 2025-02-25 | $22.66 | $22.77 | $22.59 | $22.67 | $22.67 | 15,732 |
| 2025-02-24 | $22.61 | $22.67 | $22.53 | $22.59 | $22.59 | 20,758 |
| 2025-02-21 | $22.62 | $22.66 | $22.50 | $22.57 | $22.57 | 22,607 |
| 2025-02-20 | $22.59 | $22.60 | $22.51 | $22.59 | $22.59 | 5,138 |
| 2025-02-19 | $22.58 | $22.61 | $22.54 | $22.61 | $22.61 | 4,737 |
| 2025-02-18 | $22.61 | $22.68 | $22.52 | $22.60 | $22.60 | 15,718 |
| 2025-02-14 | $22.46 | $22.57 | $22.40 | $22.54 | $22.54 | 17,882 |
| 2025-02-13 | $22.57 | $22.75 | $22.54 | $22.71 | $22.36 | 17,127 |
| 2025-02-12 | $22.42 | $22.51 | $22.25 | $22.37 | $22.02 | 15,567 |
| 2025-02-11 | $22.59 | $22.68 | $22.53 | $22.62 | $22.27 | 16,297 |
| 2025-02-10 | $22.70 | $22.76 | $22.60 | $22.61 | $22.26 | 27,480 |
| 2025-02-07 | $22.68 | $22.85 | $22.47 | $22.60 | $22.25 | 15,583 |
| 2025-02-06 | $22.86 | $22.89 | $22.70 | $22.71 | $22.36 | 13,860 |
| 2025-02-05 | $22.68 | $22.88 | $22.68 | $22.85 | $22.49 | 13,359 |
| 2025-02-04 | $22.44 | $22.66 | $22.37 | $22.60 | $22.25 | 28,120 |
| 2025-02-03 | $22.60 | $22.85 | $22.45 | $22.46 | $22.11 | 8,858 |
| 2025-01-31 | $23.00 | $23.14 | $22.45 | $22.45 | $22.10 | 124,690 |
| 2025-01-30 | $23.16 | $23.27 | $22.95 | $22.99 | $22.63 | 13,751 |
| 2025-01-29 | $23.27 | $23.27 | $23.15 | $23.15 | $22.79 | 10,529 |
| 2025-01-28 | $23.33 | $23.33 | $23.10 | $23.13 | $22.77 | 6,199 |
| 2025-01-27 | $23.19 | $23.55 | $23.12 | $23.38 | $23.02 | 11,797 |
| 2025-01-24 | $23.09 | $23.35 | $23.09 | $23.32 | $22.96 | 7,701 |
| 2025-01-23 | $23.20 | $23.42 | $23.04 | $23.09 | $22.73 | 16,511 |
| 2025-01-22 | $23.49 | $23.60 | $23.20 | $23.27 | $22.91 | 8,732 |
| 2025-01-21 | $23.24 | $23.50 | $23.24 | $23.40 | $23.03 | 21,828 |
| 2025-01-17 | $23.60 | $23.60 | $23.07 | $23.26 | $22.90 | 6,934 |
| 2025-01-16 | $23.60 | $23.87 | $23.42 | $23.50 | $23.13 | 9,588 |
| 2025-01-15 | $23.41 | $23.66 | $23.30 | $23.57 | $23.20 | 15,314 |
| 2025-01-14 | $23.60 | $23.60 | $23.20 | $23.33 | $22.97 | 9,168 |
| 2025-01-13 | $23.65 | $23.65 | $23.22 | $23.57 | $23.20 | 24,829 |
| 2025-01-10 | $24.25 | $24.49 | $23.66 | $23.95 | $23.58 | 11,300 |
| 2025-01-08 | $24.50 | $24.75 | $24.26 | $24.26 | $23.88 | 34,104 |
| 2025-01-07 | $24.43 | $24.59 | $24.25 | $24.52 | $24.14 | 18,057 |
| 2025-01-06 | $24.68 | $24.75 | $24.04 | $24.75 | $24.36 | 5,729 |
| 2025-01-03 | $24.39 | $24.75 | $24.05 | $24.72 | $24.34 | 11,320 |
| 2025-01-02 | $24.90 | $24.90 | $24.50 | $24.50 | $24.12 | 94,365 |
| 2024-12-31 | $23.53 | $25.39 | $23.35 | $25.23 | $24.84 | 219,733 |
| 2024-12-30 | $23.43 | $23.66 | $22.82 | $23.62 | $23.25 | 16,307 |
| 2024-12-27 | $22.82 | $23.53 | $22.72 | $23.53 | $23.16 | 13,644 |
| 2024-12-26 | $22.79 | $22.91 | $22.72 | $22.82 | $22.46 | 6,678 |
| 2024-12-24 | $22.65 | $22.77 | $22.45 | $22.74 | $22.39 | 8,158 |
| 2024-12-23 | $22.97 | $22.97 | $22.65 | $22.65 | $22.30 | 9,053 |
| 2024-12-20 | $22.73 | $23.31 | $22.65 | $22.80 | $22.45 | 9,817 |
| 2024-12-19 | $23.00 | $23.02 | $22.60 | $22.64 | $22.29 | 19,998 |
| 2024-12-18 | $23.21 | $23.37 | $23.00 | $23.17 | $22.81 | 12,320 |
| 2024-12-17 | $23.28 | $23.39 | $23.22 | $23.36 | $23.00 | 11,357 |
| 2024-12-16 | $23.22 | $23.40 | $23.11 | $23.24 | $22.88 | 8,005 |
| 2024-12-13 | $23.73 | $23.87 | $23.46 | $23.46 | $23.09 | 4,470 |
| 2024-12-12 | $24.22 | $24.22 | $23.60 | $23.60 | $23.23 | 6,474 |
| 2024-12-11 | $23.90 | $24.15 | $23.90 | $23.93 | $23.56 | 8,727 |
| 2024-12-10 | $23.92 | $24.10 | $23.92 | $24.10 | $23.73 | 3,237 |
| 2024-12-09 | $23.96 | $24.05 | $23.87 | $24.00 | $23.63 | 6,961 |
| 2024-12-06 | $23.96 | $23.99 | $23.81 | $23.97 | $23.97 | 14,098 |
| 2024-12-05 | $24.00 | $24.04 | $23.96 | $24.00 | $24.00 | 4,162 |
| 2024-12-04 | $24.01 | $24.05 | $23.87 | $23.96 | $23.96 | 12,311 |
| 2024-12-03 | $24.11 | $24.15 | $24.00 | $24.15 | $24.15 | 12,467 |
| 2024-12-02 | $24.17 | $24.34 | $23.88 | $24.10 | $24.10 | 9,236 |
| 2024-11-29 | $23.96 | $24.37 | $23.91 | $24.00 | $24.00 | 15,055 |
| 2024-11-27 | $23.61 | $23.90 | $23.61 | $23.83 | $23.83 | 6,646 |
| 2024-11-26 | $23.80 | $23.80 | $23.66 | $23.72 | $23.72 | 10,850 |
| 2024-11-25 | $23.50 | $23.86 | $23.49 | $23.82 | $23.82 | 6,051 |
| 2024-11-22 | $23.15 | $23.36 | $23.15 | $23.30 | $23.30 | 12,083 |
| 2024-11-21 | $22.96 | $23.20 | $22.96 | $23.20 | $23.20 | 23,945 |
| 2024-11-20 | $22.93 | $22.93 | $22.75 | $22.77 | $22.77 | 6,814 |
| 2024-11-19 | $22.96 | $23.03 | $22.83 | $22.93 | $22.93 | 14,269 |
| 2024-11-18 | $23.00 | $23.15 | $22.90 | $23.03 | $23.03 | 22,089 |
| 2024-11-15 | $23.04 | $23.06 | $22.95 | $22.98 | $22.98 | 12,927 |
| 2024-11-14 | $23.43 | $23.45 | $23.35 | $23.40 | $23.40 | 25,067 |
| 2024-11-13 | $23.48 | $23.54 | $23.20 | $23.25 | $23.25 | 30,688 |
| 2024-11-12 | $23.48 | $23.65 | $23.34 | $23.36 | $23.36 | 11,885 |
| 2024-11-11 | $23.67 | $23.82 | $23.56 | $23.58 | $23.58 | 11,464 |
| 2024-11-08 | $23.59 | $23.83 | $23.57 | $23.83 | $23.83 | 13,502 |
| 2024-11-07 | $23.25 | $23.59 | $23.17 | $23.54 | $23.54 | 37,604 |
| 2024-11-06 | $23.56 | $23.56 | $23.20 | $23.23 | $23.23 | 16,136 |
| 2024-11-05 | $23.34 | $23.72 | $23.34 | $23.72 | $23.72 | 11,967 |
| 2024-11-04 | $23.28 | $23.54 | $23.28 | $23.38 | $23.38 | 21,443 |
| 2024-11-01 | $23.42 | $23.50 | $23.20 | $23.20 | $23.20 | 24,841 |
| 2024-10-31 | $23.83 | $23.83 | $23.24 | $23.32 | $23.32 | 81,586 |
| 2024-10-30 | $23.82 | $23.84 | $23.70 | $23.71 | $23.71 | 4,433 |
| 2024-10-29 | $23.85 | $23.91 | $23.62 | $23.66 | $23.66 | 12,982 |
| 2024-10-28 | $24.00 | $24.00 | $23.75 | $23.85 | $23.85 | 10,506 |
| 2024-10-25 | $23.99 | $24.05 | $23.75 | $23.79 | $23.79 | 4,052 |
| 2024-10-24 | $23.91 | $24.05 | $23.83 | $23.87 | $23.87 | 5,567 |
| 2024-10-23 | $23.84 | $24.15 | $23.74 | $23.74 | $23.74 | 8,111 |
| 2024-10-22 | $24.00 | $24.13 | $23.88 | $23.90 | $23.90 | 6,828 |
| 2024-10-21 | $24.15 | $24.15 | $23.90 | $24.03 | $24.03 | 5,724 |
| 2024-10-18 | $24.21 | $24.35 | $24.20 | $24.21 | $24.21 | 17,192 |
| 2024-10-17 | $24.19 | $24.19 | $24.01 | $24.13 | $24.13 | 9,202 |
| 2024-10-16 | $24.15 | $24.27 | $24.15 | $24.16 | $24.16 | 11,482 |
| 2024-10-15 | $23.98 | $24.25 | $23.95 | $24.25 | $24.25 | 23,449 |
| 2024-10-14 | $23.99 | $24.00 | $23.89 | $23.89 | $23.89 | 9,686 |
| 2024-10-11 | $23.91 | $24.00 | $23.88 | $24.00 | $24.00 | 8,365 |
| 2024-10-10 | $23.80 | $23.92 | $23.73 | $23.85 | $23.85 | 8,692 |
| 2024-10-09 | $24.06 | $24.10 | $23.81 | $23.81 | $23.81 | 27,606 |
| 2024-10-08 | $23.81 | $23.99 | $23.80 | $23.92 | $23.92 | 5,114 |
| 2024-10-07 | $24.02 | $24.08 | $23.76 | $23.83 | $23.83 | 27,048 |
| 2024-10-04 | $23.97 | $24.14 | $23.76 | $24.08 | $24.08 | 8,495 |
| 2024-10-03 | $23.96 | $24.18 | $23.95 | $24.05 | $24.05 | 17,309 |
| 2024-10-02 | $23.97 | $23.99 | $23.86 | $23.97 | $23.97 | 14,464 |
| 2024-10-01 | $23.75 | $23.98 | $23.72 | $23.89 | $23.89 | 26,342 |
| 2024-09-30 | $24.11 | $24.38 | $23.64 | $23.71 | $23.71 | 204,959 |
| 2024-09-27 | $24.35 | $24.35 | $24.12 | $24.12 | $24.12 | 28,737 |
| 2024-09-26 | $24.38 | $24.50 | $24.26 | $24.26 | $24.26 | 14,474 |
| 2024-09-25 | $24.58 | $24.68 | $24.26 | $24.29 | $24.29 | 37,785 |
| 2024-09-24 | $24.80 | $24.80 | $24.41 | $24.46 | $24.46 | 24,384 |
| 2024-09-23 | $24.86 | $25.02 | $24.61 | $24.78 | $24.78 | 13,737 |
| 2024-09-20 | $24.75 | $24.97 | $24.75 | $24.87 | $24.87 | 12,031 |
| 2024-09-19 | $24.80 | $24.80 | $24.47 | $24.80 | $24.80 | 7,104 |
| 2024-09-18 | $24.41 | $24.90 | $24.41 | $24.80 | $24.80 | 6,627 |
| 2024-09-17 | $24.59 | $24.73 | $24.53 | $24.70 | $24.70 | 5,381 |
| 2024-09-16 | $24.26 | $24.54 | $24.26 | $24.53 | $24.53 | 12,653 |
| 2024-09-13 | $24.15 | $24.20 | $24.05 | $24.20 | $24.20 | 17,676 |
| 2024-09-12 | $24.11 | $24.12 | $24.07 | $24.12 | $24.12 | 3,288 |
| 2024-09-11 | $24.13 | $24.13 | $23.84 | $24.04 | $24.04 | 2,841 |
| 2024-09-10 | $24.15 | $24.15 | $24.06 | $24.13 | $24.13 | 2,277 |
| 2024-09-09 | $24.06 | $24.15 | $23.92 | $23.99 | $23.99 | 8,090 |
| 2024-09-06 | $24.10 | $24.15 | $23.79 | $24.01 | $24.01 | 16,258 |
| 2024-09-05 | $23.97 | $24.15 | $23.97 | $24.14 | $24.14 | 8,265 |
| 2024-09-04 | $23.98 | $24.00 | $23.83 | $23.93 | $23.93 | 11,729 |
| 2024-09-03 | $23.99 | $24.00 | $23.71 | $24.00 | $24.00 | 11,965 |
| 2024-08-30 | $23.81 | $24.00 | $23.81 | $23.86 | $23.86 | 11,475 |
| 2024-08-29 | $23.88 | $23.98 | $23.80 | $23.85 | $23.85 | 10,754 |
| 2024-08-28 | $23.86 | $23.98 | $23.86 | $23.91 | $23.91 | 7,022 |
| 2024-08-27 | $23.98 | $23.98 | $23.78 | $23.78 | $23.78 | 7,403 |
| 2024-08-26 | $23.95 | $23.98 | $23.86 | $23.90 | $23.90 | 7,144 |
| 2024-08-23 | $23.95 | $23.98 | $23.72 | $23.95 | $23.95 | 22,878 |
| 2024-08-22 | $23.95 | $24.00 | $23.76 | $23.98 | $23.98 | 8,060 |
| 2024-08-21 | $23.97 | $24.00 | $23.91 | $23.95 | $23.95 | 10,362 |
| 2024-08-20 | $23.64 | $23.98 | $23.52 | $23.90 | $23.90 | 21,608 |
| 2024-08-19 | $23.73 | $23.75 | $23.52 | $23.60 | $23.60 | 10,463 |
| 2024-08-16 | $23.78 | $23.89 | $23.48 | $23.54 | $23.54 | 20,475 |
| 2024-08-15 | $23.47 | $23.83 | $23.47 | $23.66 | $23.66 | 6,726 |
| 2024-08-14 | $24.00 | $24.00 | $23.74 | $23.95 | $23.59 | 6,278 |
| 2024-08-13 | $23.93 | $23.97 | $23.74 | $23.94 | $23.58 | 13,534 |
| 2024-08-12 | $23.70 | $23.95 | $23.60 | $23.95 | $23.59 | 13,983 |
| 2024-08-09 | $23.65 | $23.92 | $23.59 | $23.76 | $23.41 | 10,633 |
| 2024-08-08 | $23.65 | $23.65 | $23.60 | $23.61 | $23.25 | 1,913 |
| 2024-08-07 | $23.98 | $23.98 | $23.56 | $23.70 | $23.35 | 13,631 |
| 2024-08-06 | $23.60 | $23.96 | $23.29 | $23.80 | $23.45 | 29,227 |
| 2024-08-05 | $23.06 | $23.75 | $22.95 | $23.61 | $23.26 | 20,098 |
| 2024-08-02 | $22.98 | $23.50 | $22.87 | $23.49 | $23.14 | 51,603 |
| 2024-08-01 | $22.88 | $23.06 | $22.82 | $22.98 | $22.64 | 12,529 |
| 2024-07-31 | $23.14 | $23.15 | $22.90 | $23.00 | $22.66 | 28,583 |
| 2024-07-30 | $22.88 | $23.00 | $22.78 | $22.95 | $22.61 | 12,122 |
| 2024-07-29 | $22.57 | $22.84 | $22.57 | $22.64 | $22.30 | 12,031 |
| 2024-07-26 | $22.59 | $22.85 | $22.56 | $22.57 | $22.24 | 25,150 |
| 2024-07-25 | $22.64 | $22.84 | $22.54 | $22.54 | $22.21 | 10,494 |
| 2024-07-24 | $22.66 | $22.67 | $22.58 | $22.65 | $22.31 | 7,299 |
| 2024-07-23 | $22.70 | $22.86 | $22.60 | $22.63 | $22.29 | 10,595 |
| 2024-07-22 | $22.72 | $22.75 | $22.52 | $22.74 | $22.40 | 8,411 |
| 2024-07-19 | $22.63 | $22.69 | $22.50 | $22.61 | $22.27 | 3,687 |
| 2024-07-18 | $22.50 | $22.66 | $22.45 | $22.62 | $22.28 | 10,383 |
| 2024-07-17 | $22.41 | $22.50 | $22.33 | $22.50 | $22.17 | 8,069 |
| 2024-07-16 | $22.50 | $22.50 | $22.33 | $22.41 | $22.07 | 15,698 |
| 2024-07-15 | $22.49 | $22.49 | $22.10 | $22.36 | $22.03 | 5,649 |
| 2024-07-12 | $22.47 | $22.50 | $22.35 | $22.46 | $22.46 | 7,795 |
| 2024-07-11 | $22.00 | $22.38 | $22.00 | $22.38 | $22.38 | 11,438 |
| 2024-07-10 | $21.73 | $22.00 | $21.73 | $21.98 | $21.98 | 12,367 |
| 2024-07-09 | $21.74 | $21.78 | $21.70 | $21.78 | $21.78 | 4,020 |
| 2024-07-08 | $21.57 | $21.78 | $21.57 | $21.73 | $21.73 | 11,127 |
| 2024-07-05 | $21.52 | $21.67 | $21.52 | $21.67 | $21.67 | 2,898 |
| 2024-07-03 | $21.55 | $21.69 | $21.55 | $21.65 | $21.65 | 6,978 |
| 2024-07-02 | $21.60 | $21.60 | $21.46 | $21.50 | $21.50 | 7,302 |
| 2024-07-01 | $21.56 | $21.57 | $21.34 | $21.43 | $21.43 | 9,246 |
| 2024-06-28 | $21.70 | $21.78 | $21.60 | $21.60 | $21.60 | 5,436 |
| 2024-06-27 | $21.66 | $21.72 | $21.66 | $21.70 | $21.70 | 4,331 |
| 2024-06-26 | $21.82 | $21.90 | $21.79 | $21.83 | $21.83 | 9,912 |
| 2024-06-25 | $21.83 | $22.10 | $21.82 | $21.87 | $21.87 | 11,283 |
| 2024-06-24 | $21.73 | $22.08 | $21.73 | $21.92 | $21.92 | 10,676 |
| 2024-06-21 | $21.68 | $21.95 | $21.60 | $21.81 | $21.81 | 7,497 |
| 2024-06-20 | $21.72 | $21.90 | $21.65 | $21.69 | $21.69 | 12,697 |
| 2024-06-18 | $21.60 | $22.02 | $21.60 | $21.81 | $21.81 | 25,352 |
| 2024-06-17 | $21.54 | $21.71 | $21.46 | $21.60 | $21.60 | 9,122 |
| 2024-06-14 | $21.90 | $21.99 | $21.51 | $21.73 | $21.73 | 13,569 |
| 2024-06-13 | $21.80 | $21.95 | $21.55 | $21.87 | $21.87 | 13,072 |
| 2024-06-12 | $21.72 | $22.04 | $21.65 | $21.75 | $21.75 | 17,605 |
| 2024-06-11 | $21.85 | $21.85 | $21.53 | $21.65 | $21.65 | 12,210 |
| 2024-06-10 | $22.00 | $22.00 | $21.85 | $21.90 | $21.90 | 5,118 |
| 2024-06-07 | $21.94 | $22.05 | $21.85 | $22.05 | $22.05 | 4,162 |
| 2024-06-06 | $21.96 | $22.00 | $21.88 | $21.99 | $21.99 | 6,201 |
| 2024-06-05 | $22.10 | $22.10 | $21.91 | $21.96 | $21.96 | 8,973 |
| 2024-06-04 | $22.00 | $22.15 | $21.95 | $22.06 | $22.06 | 4,181 |
| 2024-06-03 | $21.93 | $22.50 | $21.82 | $21.95 | $21.95 | 12,823 |
| 2024-05-31 | $21.86 | $22.14 | $21.74 | $21.74 | $21.74 | 14,484 |
| 2024-05-30 | $21.71 | $21.99 | $21.70 | $21.97 | $21.97 | 8,435 |
| 2024-05-29 | $22.03 | $22.03 | $21.56 | $21.84 | $21.84 | 9,412 |
| 2024-05-28 | $21.94 | $22.10 | $21.94 | $22.06 | $22.06 | 7,647 |
| 2024-05-24 | $21.88 | $22.05 | $21.85 | $22.05 | $22.05 | 5,111 |
| 2024-05-23 | $21.83 | $22.07 | $21.79 | $21.79 | $21.79 | 9,537 |
| 2024-05-22 | $22.06 | $22.41 | $22.06 | $22.21 | $22.21 | 7,864 |
| 2024-05-21 | $22.27 | $22.39 | $22.13 | $22.14 | $22.14 | 6,244 |
| 2024-05-20 | $22.30 | $22.47 | $22.23 | $22.23 | $22.23 | 4,829 |
| 2024-05-17 | $22.27 | $22.49 | $22.07 | $22.39 | $22.39 | 7,643 |
| 2024-05-16 | $22.47 | $22.47 | $22.06 | $22.25 | $22.25 | 11,043 |
| 2024-05-15 | $22.04 | $22.53 | $22.04 | $22.50 | $22.50 | 8,964 |
| 2024-05-14 | $22.22 | $22.22 | $22.03 | $22.20 | $22.20 | 14,115 |
| 2024-05-13 | $22.47 | $22.58 | $22.30 | $22.49 | $22.13 | 7,973 |
| 2024-05-10 | $22.30 | $22.44 | $22.20 | $22.44 | $22.09 | 7,852 |
| 2024-05-09 | $22.26 | $22.31 | $22.17 | $22.19 | $21.84 | 5,033 |
| 2024-05-08 | $22.21 | $22.39 | $22.04 | $22.33 | $21.98 | 22,884 |
| 2024-05-07 | $22.49 | $22.49 | $22.32 | $22.35 | $22.00 | 4,087 |
| 2024-05-06 | $22.28 | $22.47 | $22.25 | $22.36 | $22.01 | 11,260 |
| 2024-05-03 | $22.00 | $22.26 | $21.77 | $22.19 | $21.84 | 10,059 |
| 2024-05-02 | $21.92 | $21.98 | $21.50 | $21.86 | $21.51 | 4,303 |
| 2024-05-01 | $21.75 | $21.87 | $21.42 | $21.87 | $21.53 | 5,065 |
| 2024-04-30 | $21.43 | $21.69 | $21.42 | $21.56 | $21.22 | 19,684 |
| 2024-04-29 | $21.40 | $21.79 | $21.40 | $21.79 | $21.45 | 3,565 |
| 2024-04-26 | $21.39 | $21.83 | $21.25 | $21.38 | $21.04 | 14,086 |
| 2024-04-25 | $21.60 | $21.71 | $21.38 | $21.40 | $21.06 | 10,671 |
| 2024-04-24 | $21.48 | $21.74 | $21.42 | $21.70 | $21.36 | 8,111 |
| 2024-04-23 | $21.37 | $21.64 | $21.37 | $21.64 | $21.30 | 6,655 |
| 2024-04-22 | $21.40 | $21.48 | $21.31 | $21.37 | $21.03 | 19,821 |
| 2024-04-19 | $21.39 | $21.40 | $21.31 | $21.35 | $21.01 | 2,345 |
| 2024-04-18 | $21.61 | $21.61 | $21.23 | $21.30 | $20.96 | 10,488 |
| 2024-04-17 | $21.39 | $21.65 | $21.39 | $21.54 | $21.20 | 17,026 |
| 2024-04-16 | $21.35 | $21.55 | $21.17 | $21.28 | $20.94 | 15,577 |
| 2024-04-15 | $22.20 | $22.20 | $21.29 | $21.39 | $21.05 | 14,894 |
| 2024-04-12 | $22.24 | $22.58 | $22.19 | $22.19 | $21.84 | 6,725 |
| 2024-04-11 | $22.45 | $22.45 | $22.03 | $22.39 | $22.04 | 5,312 |
| 2024-04-10 | $22.72 | $22.84 | $22.31 | $22.51 | $22.15 | 12,151 |
| 2024-04-09 | $22.73 | $22.89 | $22.59 | $22.76 | $22.40 | 7,562 |
| 2024-04-08 | $22.89 | $22.89 | $22.54 | $22.77 | $22.41 | 4,434 |
| 2024-04-05 | $22.87 | $22.87 | $22.45 | $22.85 | $22.49 | 3,176 |
| 2024-04-04 | $22.71 | $22.90 | $22.71 | $22.86 | $22.50 | 6,135 |
| 2024-04-03 | $22.63 | $22.80 | $22.53 | $22.78 | $22.42 | 10,733 |
| 2024-04-02 | $22.58 | $22.63 | $22.30 | $22.59 | $22.59 | 5,635 |
| 2024-04-01 | $22.62 | $22.67 | $22.60 | $22.64 | $22.64 | 2,438 |
| 2024-03-28 | $22.67 | $22.80 | $22.52 | $22.76 | $22.76 | 8,174 |
| 2024-03-27 | $22.40 | $22.70 | $22.20 | $22.70 | $22.70 | 7,396 |
| 2024-03-26 | $22.49 | $22.60 | $22.32 | $22.32 | $22.32 | 5,581 |
| 2024-03-25 | $22.59 | $22.66 | $22.23 | $22.60 | $22.60 | 6,722 |
| 2024-03-22 | $22.75 | $22.75 | $22.46 | $22.74 | $22.74 | 7,539 |
| 2024-03-21 | $22.50 | $22.75 | $22.50 | $22.67 | $22.67 | 9,804 |
| 2024-03-20 | $22.29 | $22.48 | $22.02 | $22.45 | $22.45 | 8,696 |
| 2024-03-19 | $22.13 | $22.50 | $21.95 | $22.34 | $22.34 | 10,581 |
| 2024-03-18 | $21.90 | $22.14 | $21.90 | $22.14 | $22.14 | 8,060 |
| 2024-03-15 | $22.37 | $22.37 | $21.95 | $22.01 | $22.01 | 5,404 |
| 2024-03-14 | $22.10 | $22.20 | $21.90 | $22.05 | $22.05 | 12,462 |
| 2024-03-13 | $22.17 | $22.39 | $22.07 | $22.25 | $22.25 | 11,387 |
| 2024-03-12 | $22.10 | $22.14 | $21.92 | $22.13 | $22.13 | 8,242 |
| 2024-03-11 | $21.94 | $22.12 | $21.87 | $22.10 | $22.10 | 9,122 |
| 2024-03-08 | $21.88 | $22.09 | $21.78 | $21.85 | $21.85 | 20,406 |
| 2024-03-07 | $21.84 | $21.90 | $21.62 | $21.73 | $21.73 | 10,949 |
| 2024-03-06 | $22.01 | $22.40 | $21.40 | $21.64 | $21.64 | 28,869 |
| 2024-03-05 | $22.35 | $22.58 | $21.99 | $22.01 | $22.01 | 41,990 |
| 2024-03-04 | $22.58 | $22.62 | $22.35 | $22.35 | $22.35 | 12,085 |
| 2024-03-01 | $22.60 | $22.65 | $22.42 | $22.45 | $22.45 | 11,136 |
| 2024-02-29 | $22.59 | $22.59 | $22.41 | $22.54 | $22.54 | 18,563 |
| 2024-02-28 | $22.49 | $22.53 | $22.40 | $22.47 | $22.47 | 2,251 |
| 2024-02-27 | $22.46 | $22.65 | $22.33 | $22.57 | $22.57 | 8,462 |
| 2024-02-26 | $22.60 | $22.62 | $22.50 | $22.62 | $22.62 | 9,352 |
| 2024-02-23 | $22.36 | $22.67 | $22.27 | $22.67 | $22.67 | 9,770 |
| 2024-02-22 | $22.33 | $22.55 | $22.27 | $22.40 | $22.40 | 5,338 |
| 2024-02-21 | $22.45 | $22.57 | $22.17 | $22.25 | $22.25 | 13,265 |
| 2024-02-20 | $22.38 | $22.62 | $22.34 | $22.62 | $22.62 | 9,327 |
| 2024-02-16 | $22.37 | $22.60 | $22.36 | $22.50 | $22.50 | 6,953 |
| 2024-02-15 | $22.65 | $22.65 | $22.41 | $22.44 | $22.44 | 4,769 |
| 2024-02-14 | $22.38 | $22.75 | $22.15 | $22.60 | $22.60 | 15,165 |
| 2024-02-13 | $22.61 | $22.74 | $22.46 | $22.54 | $22.19 | 18,566 |
| 2024-02-12 | $22.76 | $22.88 | $22.75 | $22.87 | $22.52 | 9,348 |
| 2024-02-09 | $22.45 | $22.81 | $22.37 | $22.81 | $22.46 | 17,269 |
| 2024-02-08 | $22.48 | $22.48 | $22.17 | $22.46 | $22.11 | 6,542 |
| 2024-02-07 | $22.36 | $22.47 | $22.30 | $22.45 | $22.10 | 7,569 |
| 2024-02-06 | $22.26 | $22.47 | $22.18 | $22.43 | $22.08 | 6,390 |
| 2024-02-05 | $22.60 | $22.77 | $22.27 | $22.27 | $21.92 | 5,601 |
| 2024-02-02 | $22.49 | $22.98 | $22.43 | $22.59 | $22.24 | 11,680 |
| 2024-02-01 | $23.15 | $23.15 | $22.43 | $22.96 | $22.60 | 18,388 |
| 2024-01-31 | $23.00 | $23.07 | $22.80 | $23.07 | $22.71 | 7,367 |
| 2024-01-30 | $22.94 | $23.11 | $22.74 | $23.11 | $22.75 | 9,409 |
| 2024-01-29 | $22.72 | $22.82 | $22.61 | $22.82 | $22.47 | 8,427 |
| 2024-01-26 | $22.35 | $22.69 | $22.28 | $22.69 | $22.34 | 18,263 |
| 2024-01-25 | $22.26 | $22.44 | $22.13 | $22.40 | $22.05 | 23,161 |
| 2024-01-24 | $22.30 | $22.30 | $22.10 | $22.27 | $22.27 | 12,527 |
| 2024-01-23 | $22.31 | $22.36 | $22.19 | $22.19 | $22.19 | 6,508 |
| 2024-01-22 | $21.98 | $22.30 | $21.83 | $22.30 | $22.30 | 17,220 |
| 2024-01-19 | $21.90 | $21.91 | $21.75 | $21.81 | $21.81 | 4,484 |
| 2024-01-18 | $21.93 | $21.93 | $21.68 | $21.76 | $21.76 | 9,700 |
| 2024-01-17 | $21.92 | $21.96 | $21.70 | $21.94 | $21.94 | 7,587 |
| 2024-01-16 | $21.97 | $21.97 | $21.76 | $21.95 | $21.95 | 15,308 |
| 2024-01-12 | $21.45 | $21.90 | $21.44 | $21.90 | $21.90 | 11,879 |
| 2024-01-11 | $21.30 | $21.46 | $21.20 | $21.27 | $21.27 | 10,299 |
| 2024-01-10 | $21.40 | $21.63 | $21.36 | $21.36 | $21.36 | 16,050 |
| 2024-01-09 | $21.30 | $21.52 | $21.20 | $21.45 | $21.45 | 6,461 |
| 2024-01-08 | $21.31 | $21.46 | $21.12 | $21.38 | $21.38 | 12,038 |
| 2024-01-05 | $21.57 | $21.90 | $21.00 | $21.15 | $21.15 | 32,663 |
| 2024-01-04 | $21.78 | $21.94 | $21.55 | $21.55 | $21.55 | 22,101 |
| 2024-01-03 | $21.54 | $21.89 | $21.37 | $21.59 | $21.59 | 16,940 |
| 2024-01-02 | $21.50 | $21.85 | $21.50 | $21.59 | $21.59 | 12,389 |
| 2023-12-29 | $21.76 | $21.96 | $21.52 | $21.53 | $21.53 | 13,122 |
| 2023-12-28 | $21.82 | $21.84 | $21.60 | $21.68 | $21.68 | 11,402 |
| 2023-12-27 | $21.81 | $22.00 | $21.73 | $21.80 | $21.80 | 18,320 |
| 2023-12-26 | $21.72 | $21.83 | $21.55 | $21.83 | $21.83 | 12,434 |
| 2023-12-22 | $21.61 | $21.84 | $21.50 | $21.83 | $21.83 | 14,778 |
| 2023-12-21 | $21.59 | $21.62 | $21.49 | $21.57 | $21.57 | 12,566 |
| 2023-12-20 | $21.65 | $21.65 | $21.42 | $21.50 | $21.50 | 15,899 |
| 2023-12-19 | $21.50 | $21.63 | $21.50 | $21.60 | $21.60 | 11,916 |
| 2023-12-18 | $21.59 | $21.61 | $21.25 | $21.45 | $21.45 | 30,682 |
| 2023-12-15 | $21.37 | $21.53 | $21.04 | $21.17 | $21.17 | 10,753 |
| 2023-12-14 | $21.19 | $21.66 | $21.19 | $21.49 | $21.49 | 20,111 |
| 2023-12-13 | $20.41 | $21.12 | $20.41 | $21.12 | $21.12 | 19,813 |
| 2023-12-12 | $20.48 | $20.70 | $20.25 | $20.40 | $20.40 | 28,085 |
| 2023-12-11 | $20.64 | $20.70 | $20.50 | $20.61 | $20.61 | 21,379 |
| 2023-12-08 | $20.89 | $20.93 | $20.57 | $20.63 | $20.63 | 24,147 |
| 2023-12-07 | $20.75 | $20.89 | $20.61 | $20.73 | $20.73 | 9,586 |
| 2023-12-06 | $20.76 | $21.06 | $20.50 | $20.59 | $20.59 | 28,392 |
| 2023-12-05 | $20.50 | $20.88 | $20.35 | $20.75 | $20.75 | 23,786 |
| 2023-12-04 | $20.31 | $20.64 | $20.31 | $20.59 | $20.59 | 54,442 |
| 2023-12-01 | $20.15 | $20.45 | $19.90 | $20.14 | $20.14 | 19,063 |
| 2023-11-30 | $19.75 | $20.16 | $19.50 | $20.16 | $20.16 | 54,910 |
| 2023-11-29 | $19.71 | $19.91 | $19.68 | $19.73 | $19.73 | 15,297 |
| 2023-11-28 | $19.63 | $19.99 | $19.51 | $19.51 | $19.51 | 20,779 |
| 2023-11-27 | $19.75 | $19.84 | $19.52 | $19.62 | $19.62 | 9,024 |
| 2023-11-24 | $19.55 | $19.65 | $19.55 | $19.65 | $19.65 | 1,953 |
| 2023-11-22 | $19.85 | $19.86 | $19.52 | $19.52 | $19.52 | 4,017 |
| 2023-11-21 | $19.80 | $20.15 | $19.69 | $19.71 | $19.71 | 16,134 |
| 2023-11-20 | $19.90 | $19.93 | $19.84 | $19.86 | $19.86 | 7,332 |
| 2023-11-17 | $19.66 | $19.84 | $19.62 | $19.84 | $19.84 | 6,215 |
| 2023-11-16 | $19.64 | $19.95 | $19.60 | $19.66 | $19.66 | 15,812 |
| 2023-11-15 | $19.62 | $19.95 | $19.62 | $19.66 | $19.66 | 24,225 |
| 2023-11-14 | $19.70 | $19.94 | $19.51 | $19.75 | $19.75 | 22,315 |
| 2023-11-13 | $19.50 | $19.66 | $19.24 | $19.58 | $19.23 | 12,818 |
| 2023-11-10 | $19.19 | $19.52 | $18.72 | $19.38 | $19.04 | 23,049 |
| 2023-11-09 | $19.24 | $19.34 | $18.96 | $19.00 | $18.66 | 17,877 |
| 2023-11-08 | $19.24 | $19.69 | $19.14 | $19.20 | $18.86 | 42,593 |
| 2023-11-07 | $19.50 | $19.54 | $19.18 | $19.20 | $18.86 | 20,059 |
| 2023-11-06 | $19.31 | $19.85 | $19.10 | $19.12 | $18.78 | 43,054 |
| 2023-11-03 | $19.14 | $19.40 | $19.14 | $19.40 | $19.40 | 15,394 |
| 2023-11-02 | $18.65 | $19.20 | $18.65 | $18.86 | $18.86 | 20,501 |
| 2023-11-01 | $18.36 | $18.60 | $18.36 | $18.45 | $18.45 | 14,507 |
| 2023-10-31 | $18.19 | $18.45 | $18.18 | $18.30 | $18.30 | 10,738 |
| 2023-10-30 | $18.43 | $18.48 | $18.15 | $18.20 | $18.20 | 14,382 |
| 2023-10-27 | $18.39 | $18.44 | $18.13 | $18.26 | $18.26 | 10,161 |
| 2023-10-26 | $18.15 | $18.50 | $18.11 | $18.36 | $18.36 | 7,063 |
| 2023-10-25 | $18.59 | $18.62 | $18.11 | $18.13 | $18.13 | 16,748 |
| 2023-10-24 | $18.55 | $18.95 | $18.52 | $18.71 | $18.71 | 10,121 |
| 2023-10-23 | $18.20 | $18.57 | $18.20 | $18.44 | $18.44 | 8,852 |
| 2023-10-20 | $18.28 | $18.70 | $17.68 | $18.18 | $18.18 | 33,124 |
| 2023-10-19 | $18.25 | $18.88 | $17.80 | $17.80 | $17.80 | 18,130 |
| 2023-10-18 | $18.25 | $18.58 | $18.05 | $18.33 | $18.33 | 17,625 |
| 2023-10-17 | $18.30 | $18.53 | $18.04 | $18.25 | $18.25 | 13,111 |
| 2023-10-16 | $18.44 | $18.87 | $18.31 | $18.32 | $18.32 | 9,195 |
| 2023-10-13 | $18.55 | $18.60 | $17.85 | $18.33 | $18.33 | 28,162 |
| 2023-10-12 | $18.70 | $18.89 | $18.32 | $18.32 | $18.32 | 18,202 |
| 2023-10-11 | $18.87 | $19.01 | $18.60 | $18.60 | $18.60 | 15,389 |
| 2023-10-10 | $18.53 | $18.97 | $18.45 | $18.87 | $18.87 | 18,030 |
| 2023-10-09 | $18.96 | $19.00 | $18.37 | $18.70 | $18.70 | 23,084 |
| 2023-10-06 | $18.55 | $19.15 | $18.29 | $18.85 | $18.85 | 28,370 |
| 2023-10-05 | $19.27 | $19.36 | $18.52 | $18.70 | $18.70 | 21,647 |
| 2023-10-04 | $19.56 | $19.75 | $19.11 | $19.15 | $19.15 | 22,671 |
| 2023-10-03 | $20.30 | $20.30 | $19.39 | $19.44 | $19.44 | 19,297 |
| 2023-10-02 | $20.50 | $20.69 | $20.02 | $20.18 | $20.18 | 22,700 |
| 2023-09-29 | $20.29 | $20.86 | $20.18 | $20.69 | $20.69 | 214,751 |
| 2023-09-28 | $19.78 | $20.24 | $19.55 | $20.15 | $20.15 | 21,222 |
| 2023-09-27 | $19.79 | $19.90 | $19.69 | $19.90 | $19.90 | 26,491 |
| 2023-09-26 | $19.95 | $20.09 | $19.74 | $19.74 | $19.74 | 16,714 |
| 2023-09-25 | $20.16 | $20.28 | $19.87 | $19.95 | $19.95 | 14,435 |
| 2023-09-22 | $20.09 | $20.17 | $20.00 | $20.16 | $20.16 | 18,977 |
| 2023-09-21 | $20.35 | $20.55 | $19.76 | $20.06 | $20.06 | 16,998 |
| 2023-09-20 | $20.60 | $20.84 | $20.50 | $20.50 | $20.50 | 13,545 |
| 2023-09-19 | $20.95 | $20.95 | $20.59 | $20.61 | $20.61 | 23,698 |
| 2023-09-18 | $20.60 | $20.93 | $20.59 | $20.91 | $20.91 | 9,059 |
| 2023-09-15 | $20.82 | $20.82 | $20.51 | $20.69 | $20.69 | 9,138 |
| 2023-09-14 | $20.87 | $20.87 | $20.56 | $20.56 | $20.56 | 4,800 |
| 2023-09-13 | $20.70 | $20.88 | $20.50 | $20.57 | $20.57 | 9,446 |
| 2023-09-12 | $20.70 | $21.04 | $20.64 | $20.67 | $20.67 | 17,505 |
| 2023-09-11 | $20.99 | $20.99 | $20.79 | $20.84 | $20.84 | 4,323 |
| 2023-09-08 | $21.00 | $21.01 | $20.85 | $20.94 | $20.94 | 5,543 |
| 2023-09-07 | $20.79 | $20.98 | $20.71 | $20.90 | $20.90 | 13,312 |
| 2023-09-06 | $20.68 | $21.05 | $20.52 | $21.05 | $21.05 | 19,897 |
| 2023-09-05 | $20.84 | $20.85 | $20.36 | $20.64 | $20.64 | 15,769 |
| 2023-09-01 | $20.62 | $20.94 | $20.31 | $20.94 | $20.94 | 22,010 |
| 2023-08-31 | $20.08 | $20.72 | $20.08 | $20.24 | $20.24 | 52,577 |
| 2023-08-30 | $19.85 | $20.24 | $19.85 | $20.02 | $20.02 | 21,473 |
| 2023-08-29 | $20.02 | $20.19 | $19.80 | $19.98 | $19.98 | 11,673 |
| 2023-08-28 | $19.88 | $20.00 | $19.86 | $20.00 | $20.00 | 3,125 |
| 2023-08-25 | $19.79 | $20.18 | $19.76 | $19.86 | $19.86 | 19,374 |
| 2023-08-24 | $20.03 | $20.03 | $19.76 | $19.84 | $19.84 | 9,280 |
| 2023-08-23 | $19.54 | $19.94 | $19.54 | $19.94 | $19.94 | 13,939 |
| 2023-08-22 | $19.83 | $19.83 | $19.40 | $19.50 | $19.50 | 13,694 |
| 2023-08-21 | $19.75 | $19.76 | $19.60 | $19.67 | $19.67 | 8,349 |
| 2023-08-18 | $19.73 | $19.86 | $19.41 | $19.86 | $19.86 | 26,728 |
| 2023-08-17 | $19.48 | $19.72 | $19.19 | $19.33 | $19.33 | 19,057 |
| 2023-08-16 | $19.99 | $20.07 | $19.21 | $19.36 | $19.36 | 21,459 |
| 2023-08-15 | $20.22 | $20.31 | $19.75 | $19.81 | $19.81 | 17,480 |
| 2023-08-14 | $20.28 | $20.53 | $20.22 | $20.36 | $20.36 | 39,347 |
| 2023-08-11 | $20.47 | $20.66 | $20.35 | $20.58 | $20.23 | 18,332 |
| 2023-08-10 | $20.50 | $20.85 | $20.38 | $20.47 | $20.12 | 9,536 |
| 2023-08-09 | $20.64 | $20.81 | $20.38 | $20.49 | $20.14 | 15,955 |
| 2023-08-08 | $20.74 | $21.00 | $20.53 | $20.60 | $20.25 | 28,607 |
| 2023-08-07 | $20.62 | $20.80 | $20.49 | $20.80 | $20.44 | 12,634 |
| 2023-08-04 | $20.75 | $20.80 | $20.46 | $20.80 | $20.80 | 6,548 |
| 2023-08-03 | $20.50 | $20.64 | $20.33 | $20.36 | $20.36 | 14,064 |
| 2023-08-02 | $20.75 | $20.75 | $20.50 | $20.51 | $20.51 | 18,473 |
| 2023-08-01 | $20.70 | $20.90 | $20.70 | $20.90 | $20.90 | 6,286 |
| 2023-07-31 | $20.77 | $20.87 | $20.61 | $20.84 | $20.84 | 26,163 |
| 2023-07-28 | $20.78 | $20.84 | $20.51 | $20.71 | $20.71 | 20,868 |
| 2023-07-27 | $20.54 | $20.97 | $20.50 | $20.54 | $20.54 | 11,052 |
| 2023-07-26 | $20.54 | $20.88 | $20.54 | $20.83 | $20.83 | 7,126 |
| 2023-07-25 | $20.74 | $20.80 | $20.61 | $20.72 | $20.72 | 9,391 |
| 2023-07-24 | $20.55 | $20.79 | $20.55 | $20.72 | $20.72 | 20,342 |
| 2023-07-21 | $20.69 | $20.75 | $20.57 | $20.64 | $20.64 | 18,299 |
| 2023-07-20 | $20.70 | $20.70 | $20.24 | $20.64 | $20.64 | 5,009 |
| 2023-07-19 | $20.48 | $20.70 | $20.48 | $20.70 | $20.70 | 8,191 |
| 2023-07-18 | $20.44 | $20.56 | $20.28 | $20.53 | $20.53 | 24,123 |
| 2023-07-17 | $20.40 | $20.45 | $20.28 | $20.44 | $20.44 | 12,609 |
| 2023-07-14 | $20.45 | $20.55 | $20.26 | $20.45 | $20.45 | 9,760 |
| 2023-07-13 | $20.16 | $20.57 | $20.16 | $20.53 | $20.53 | 23,637 |
| 2023-07-12 | $20.25 | $20.30 | $19.91 | $20.22 | $20.22 | 14,769 |
| 2023-07-11 | $19.66 | $20.20 | $19.66 | $20.14 | $20.14 | 28,011 |
| 2023-07-10 | $19.52 | $19.74 | $19.52 | $19.69 | $19.69 | 16,543 |
| 2023-07-07 | $19.62 | $19.67 | $19.24 | $19.62 | $19.62 | 17,389 |
| 2023-07-06 | $19.52 | $19.52 | $19.26 | $19.47 | $19.47 | 19,730 |
| 2023-07-05 | $19.91 | $19.92 | $19.69 | $19.89 | $19.89 | 16,067 |
| 2023-07-03 | $19.43 | $19.97 | $19.43 | $19.89 | $19.89 | 9,634 |
| 2023-06-30 | $19.63 | $19.91 | $18.90 | $19.80 | $19.80 | 228,626 |
| 2023-06-29 | $20.12 | $20.12 | $19.35 | $19.64 | $19.64 | 45,806 |
| 2023-06-28 | $20.30 | $20.30 | $20.04 | $20.27 | $20.27 | 20,990 |
| 2023-06-27 | $19.91 | $20.44 | $19.91 | $20.28 | $20.28 | 9,802 |
| 2023-06-26 | $20.17 | $20.40 | $20.14 | $20.39 | $20.39 | 12,232 |
| 2023-06-23 | $19.90 | $20.19 | $19.74 | $20.19 | $20.19 | 10,344 |
| 2023-06-22 | $20.15 | $20.32 | $19.76 | $20.02 | $20.02 | 16,954 |
| 2023-06-21 | $20.25 | $20.35 | $20.12 | $20.34 | $20.34 | 11,342 |
| 2023-06-20 | $20.64 | $20.82 | $20.09 | $20.24 | $20.24 | 23,191 |
| 2023-06-16 | $20.99 | $21.10 | $20.82 | $20.84 | $20.84 | 10,281 |
| 2023-06-15 | $20.71 | $21.19 | $20.71 | $21.03 | $21.03 | 13,171 |
| 2023-06-14 | $20.91 | $21.19 | $20.32 | $21.19 | $21.19 | 5,101 |
| 2023-06-13 | $20.92 | $21.20 | $20.67 | $20.99 | $20.99 | 14,375 |
| 2023-06-12 | $21.28 | $21.28 | $20.55 | $20.84 | $20.84 | 10,394 |
| 2023-06-09 | $21.55 | $21.58 | $20.92 | $21.30 | $21.30 | 3,596 |
| 2023-06-08 | $21.32 | $21.59 | $21.25 | $21.30 | $21.30 | 5,601 |
| 2023-06-07 | $21.88 | $21.88 | $21.35 | $21.59 | $21.59 | 9,754 |
| 2023-06-06 | $21.71 | $21.75 | $21.15 | $21.70 | $21.70 | 7,890 |
| 2023-06-05 | $21.88 | $21.88 | $20.92 | $21.75 | $21.75 | 48,460 |
| 2023-06-02 | $22.10 | $22.33 | $21.45 | $21.94 | $21.94 | 13,966 |
| 2023-06-01 | $21.85 | $22.12 | $21.36 | $22.10 | $22.10 | 17,669 |
| 2023-05-31 | $21.41 | $21.86 | $20.37 | $21.86 | $21.86 | 32,493 |
| 2023-05-30 | $20.67 | $21.99 | $20.03 | $20.94 | $20.94 | 18,063 |
| 2023-05-26 | $20.18 | $20.91 | $19.93 | $20.76 | $20.76 | 14,638 |
| 2023-05-25 | $19.89 | $20.22 | $19.36 | $20.20 | $20.20 | 18,007 |
| 2023-05-24 | $19.90 | $20.10 | $19.38 | $19.71 | $19.71 | 6,743 |
| 2023-05-23 | $19.94 | $20.29 | $19.71 | $19.84 | $19.84 | 12,485 |
| 2023-05-22 | $19.85 | $20.13 | $19.72 | $19.94 | $19.94 | 11,079 |
| 2023-05-19 | $20.45 | $20.45 | $19.70 | $20.37 | $20.37 | 23,276 |
| 2023-05-18 | $19.77 | $20.81 | $19.77 | $20.20 | $20.20 | 9,174 |
| 2023-05-17 | $19.04 | $20.37 | $18.75 | $20.25 | $20.25 | 23,879 |
| 2023-05-16 | $18.19 | $19.26 | $18.19 | $18.97 | $18.97 | 16,877 |
| 2023-05-15 | $18.29 | $18.43 | $17.92 | $18.33 | $18.33 | 5,934 |
| 2023-05-12 | $17.99 | $18.37 | $17.99 | $18.01 | $18.01 | 10,334 |
| 2023-05-11 | $18.00 | $18.27 | $17.75 | $18.13 | $17.77 | 20,042 |
| 2023-05-10 | $18.43 | $18.60 | $17.80 | $18.29 | $18.29 | 26,038 |
| 2023-05-09 | $19.03 | $19.03 | $17.50 | $18.32 | $18.32 | 31,342 |
| 2023-05-08 | $19.56 | $19.99 | $18.75 | $19.08 | $19.08 | 18,745 |
| 2023-05-05 | $17.35 | $19.60 | $17.35 | $19.15 | $19.15 | 37,324 |
| 2023-05-04 | $19.37 | $19.37 | $16.28 | $16.75 | $16.75 | 59,139 |
| 2023-05-03 | $19.95 | $20.42 | $19.71 | $19.71 | $19.71 | 33,081 |
| 2023-05-02 | $21.22 | $21.22 | $19.70 | $20.10 | $20.10 | 98,625 |
| 2023-05-01 | $22.48 | $22.48 | $21.11 | $21.26 | $21.26 | 23,124 |
| 2023-04-28 | $22.60 | $22.70 | $22.18 | $22.57 | $22.57 | 21,029 |
| 2023-04-27 | $22.09 | $22.71 | $22.09 | $22.28 | $22.28 | 17,340 |
| 2023-04-26 | $22.27 | $22.61 | $22.07 | $22.10 | $22.10 | 18,842 |
| 2023-04-25 | $22.73 | $22.73 | $22.27 | $22.48 | $22.48 | 5,547 |
| 2023-04-24 | $22.80 | $22.80 | $22.27 | $22.80 | $22.80 | 20,146 |
| 2023-04-21 | $22.90 | $22.98 | $22.58 | $22.83 | $22.83 | 12,246 |
| 2023-04-20 | $23.00 | $23.00 | $22.76 | $22.99 | $22.99 | 4,635 |
| 2023-04-19 | $22.78 | $23.00 | $22.58 | $23.00 | $23.00 | 15,936 |
| 2023-04-18 | $22.61 | $23.16 | $22.61 | $22.75 | $22.75 | 8,926 |
| 2023-04-17 | $22.46 | $23.07 | $22.37 | $22.78 | $22.78 | 10,006 |
| 2023-04-14 | $22.05 | $22.57 | $22.05 | $22.57 | $22.57 | 6,192 |
| 2023-04-13 | $21.55 | $22.05 | $21.55 | $22.05 | $22.05 | 13,091 |
| 2023-04-12 | $21.72 | $21.85 | $21.39 | $21.55 | $21.55 | 14,417 |
| 2023-04-11 | $21.44 | $21.74 | $21.36 | $21.70 | $21.70 | 9,161 |
| 2023-04-10 | $21.35 | $21.51 | $21.27 | $21.35 | $21.35 | 15,997 |
| 2023-04-06 | $21.17 | $21.49 | $21.16 | $21.20 | $21.20 | 7,121 |
| 2023-04-05 | $21.09 | $21.43 | $21.09 | $21.15 | $21.15 | 6,018 |
| 2023-04-04 | $21.66 | $21.67 | $21.06 | $21.40 | $21.40 | 30,578 |
| 2023-04-03 | $21.98 | $21.98 | $21.50 | $21.67 | $21.67 | 22,763 |
| 2023-03-31 | $21.48 | $22.03 | $21.07 | $21.89 | $21.89 | 41,287 |
| 2023-03-30 | $20.79 | $21.69 | $20.79 | $21.26 | $21.26 | 14,730 |
| 2023-03-29 | $20.05 | $20.94 | $20.00 | $20.94 | $20.94 | 34,903 |
| 2023-03-28 | $19.72 | $20.03 | $19.72 | $20.02 | $20.02 | 8,452 |
| 2023-03-27 | $19.51 | $20.17 | $19.21 | $19.88 | $19.88 | 32,009 |
| 2023-03-24 | $19.20 | $19.59 | $18.77 | $19.30 | $19.30 | 12,450 |
| 2023-03-23 | $20.08 | $20.68 | $19.07 | $19.23 | $19.23 | 32,244 |
| 2023-03-22 | $20.02 | $20.93 | $19.78 | $19.95 | $19.95 | 62,835 |
| 2023-03-21 | $19.78 | $21.00 | $19.76 | $20.10 | $20.10 | 55,248 |
| 2023-03-20 | $20.50 | $21.00 | $19.56 | $19.60 | $19.60 | 33,652 |
| 2023-03-17 | $20.00 | $20.28 | $19.43 | $19.76 | $19.76 | 19,783 |
| 2023-03-16 | $20.33 | $20.76 | $19.50 | $20.47 | $20.47 | 52,826 |
| 2023-03-15 | $20.80 | $20.80 | $20.00 | $20.31 | $20.31 | 46,786 |
| 2023-03-14 | $21.50 | $22.40 | $20.35 | $20.80 | $20.80 | 37,236 |
| 2023-03-13 | $21.21 | $21.82 | $19.60 | $19.96 | $19.96 | 69,990 |
| 2023-03-10 | $22.27 | $22.28 | $21.28 | $21.87 | $21.87 | 27,014 |
| 2023-03-09 | $23.02 | $23.02 | $22.25 | $22.27 | $22.27 | 29,182 |
| 2023-03-08 | $22.96 | $23.10 | $22.85 | $22.92 | $22.92 | 15,509 |
| 2023-03-07 | $23.27 | $23.27 | $22.91 | $23.00 | $23.00 | 11,649 |
| 2023-03-06 | $23.45 | $23.48 | $23.07 | $23.07 | $23.07 | 5,672 |
| 2023-03-03 | $23.16 | $23.40 | $23.13 | $23.32 | $23.32 | 8,339 |
| 2023-03-02 | $23.09 | $23.10 | $22.75 | $23.09 | $23.09 | 19,558 |
| 2023-03-01 | $23.29 | $23.29 | $23.01 | $23.01 | $23.01 | 10,230 |
| 2023-02-28 | $23.00 | $23.21 | $22.89 | $23.21 | $23.21 | 17,572 |
| 2023-02-27 | $23.39 | $23.73 | $22.89 | $23.00 | $23.00 | 53,485 |
| 2023-02-24 | $23.50 | $23.73 | $23.39 | $23.39 | $23.39 | 6,721 |
| 2023-02-23 | $23.54 | $23.73 | $23.50 | $23.51 | $23.51 | 3,285 |
| 2023-02-22 | $23.48 | $23.65 | $23.26 | $23.65 | $23.65 | 7,202 |
| 2023-02-21 | $23.72 | $23.72 | $23.39 | $23.43 | $23.43 | 15,689 |
| 2023-02-17 | $23.64 | $23.75 | $23.62 | $23.75 | $23.75 | 5,639 |
| 2023-02-16 | $23.80 | $23.80 | $23.56 | $23.65 | $23.65 | 5,743 |
| 2023-02-15 | $24.00 | $24.00 | $23.85 | $23.90 | $23.90 | 3,315 |
| 2023-02-14 | $23.77 | $24.00 | $23.75 | $24.00 | $24.00 | 12,883 |
| 2023-02-13 | $23.93 | $24.13 | $23.85 | $24.13 | $23.78 | 5,341 |
| 2023-02-10 | $23.99 | $24.05 | $23.79 | $23.85 | $23.50 | 5,327 |
| 2023-02-09 | $24.18 | $24.41 | $24.00 | $24.08 | $23.73 | 14,017 |
| 2023-02-08 | $23.82 | $24.28 | $23.79 | $24.02 | $23.67 | 4,398 |
| 2023-02-07 | $23.89 | $24.00 | $23.70 | $23.79 | $23.44 | 4,984 |
| 2023-02-06 | $24.04 | $24.04 | $23.82 | $23.95 | $23.60 | 11,918 |
| 2023-02-03 | $24.21 | $24.29 | $23.91 | $24.04 | $23.69 | 17,302 |
| 2023-02-02 | $24.10 | $24.42 | $24.04 | $24.33 | $23.97 | 19,074 |
| 2023-02-01 | $24.00 | $24.33 | $23.90 | $24.00 | $23.65 | 14,401 |
| 2023-01-31 | $23.96 | $24.12 | $23.87 | $24.00 | $23.65 | 16,839 |
| 2023-01-30 | $23.90 | $23.98 | $23.74 | $23.98 | $23.63 | 10,787 |
| 2023-01-27 | $23.85 | $23.98 | $23.75 | $23.96 | $23.61 | 12,768 |
| 2023-01-26 | $23.54 | $23.79 | $23.54 | $23.79 | $23.44 | 13,021 |
| 2023-01-25 | $23.50 | $23.61 | $23.40 | $23.61 | $23.26 | 13,978 |
| 2023-01-24 | $23.35 | $23.66 | $23.34 | $23.55 | $23.21 | 27,285 |
| 2023-01-23 | $23.22 | $23.40 | $23.20 | $23.36 | $23.02 | 16,037 |
| 2023-01-20 | $23.09 | $23.35 | $22.84 | $23.07 | $22.73 | 18,054 |
| 2023-01-19 | $22.78 | $23.14 | $22.78 | $23.14 | $22.80 | 6,338 |
| 2023-01-18 | $22.87 | $23.18 | $22.71 | $22.71 | $22.38 | 36,648 |
| 2023-01-17 | $22.74 | $23.00 | $22.74 | $22.75 | $22.42 | 10,555 |
| 2023-01-13 | $22.57 | $22.92 | $22.57 | $22.71 | $22.38 | 5,300 |
| 2023-01-12 | $22.79 | $22.96 | $22.55 | $22.67 | $22.34 | 55,814 |
| 2023-01-11 | $22.60 | $22.84 | $22.55 | $22.73 | $22.40 | 12,919 |
| 2023-01-10 | $22.53 | $22.65 | $22.40 | $22.55 | $22.22 | 23,545 |
| 2023-01-09 | $22.58 | $22.87 | $22.31 | $22.45 | $22.12 | 22,415 |
| 2023-01-06 | $22.50 | $22.92 | $22.35 | $22.66 | $22.66 | 25,647 |
| 2023-01-05 | $22.32 | $22.40 | $22.16 | $22.30 | $22.30 | 35,416 |
| 2023-01-04 | $21.80 | $22.26 | $21.80 | $22.26 | $22.26 | 11,099 |
| 2023-01-03 | $21.65 | $21.90 | $21.47 | $21.73 | $21.73 | 6,961 |
| 2022-12-30 | $21.25 | $21.74 | $21.15 | $21.65 | $21.65 | 12,769 |
| 2022-12-29 | $21.35 | $21.50 | $21.25 | $21.31 | $21.31 | 22,390 |
| 2022-12-28 | $21.50 | $21.63 | $21.25 | $21.26 | $21.26 | 27,848 |
| 2022-12-27 | $21.59 | $21.74 | $21.32 | $21.37 | $21.37 | 17,135 |
| 2022-12-23 | $21.66 | $21.80 | $21.60 | $21.67 | $21.67 | 13,981 |
| 2022-12-22 | $21.98 | $21.98 | $21.70 | $21.75 | $21.75 | 15,131 |
| 2022-12-21 | $22.07 | $22.19 | $21.81 | $21.98 | $21.98 | 9,284 |
| 2022-12-20 | $22.11 | $22.11 | $21.76 | $21.97 | $21.97 | 29,251 |
| 2022-12-19 | $22.30 | $22.30 | $22.11 | $22.11 | $22.11 | 9,974 |
| 2022-12-16 | $22.38 | $22.38 | $22.06 | $22.18 | $22.18 | 17,930 |
| 2022-12-15 | $22.17 | $22.44 | $22.06 | $22.22 | $22.22 | 6,746 |
| 2022-12-14 | $22.36 | $22.36 | $22.20 | $22.20 | $22.20 | 16,324 |
| 2022-12-13 | $22.30 | $22.45 | $22.20 | $22.34 | $22.34 | 26,064 |
| 2022-12-12 | $22.21 | $22.34 | $21.97 | $21.97 | $21.97 | 13,475 |
| 2022-12-09 | $22.29 | $22.45 | $22.15 | $22.23 | $22.23 | 3,203 |
| 2022-12-08 | $22.34 | $22.38 | $22.20 | $22.30 | $22.30 | 16,453 |
| 2022-12-07 | $22.23 | $22.45 | $22.19 | $22.34 | $22.34 | 10,902 |
| 2022-12-06 | $22.58 | $22.58 | $22.02 | $22.18 | $22.18 | 11,052 |
| 2022-12-05 | $22.75 | $22.75 | $22.41 | $22.50 | $22.50 | 9,543 |
| 2022-12-02 | $22.75 | $22.76 | $22.62 | $22.70 | $22.70 | 17,501 |
| 2022-12-01 | $22.60 | $22.95 | $22.60 | $22.75 | $22.75 | 100,190 |
| 2022-11-30 | $22.22 | $22.82 | $22.22 | $22.60 | $22.60 | 57,062 |
| 2022-11-29 | $22.83 | $22.85 | $22.30 | $22.30 | $22.30 | 4,988 |
| 2022-11-28 | $22.54 | $22.86 | $22.54 | $22.65 | $22.65 | 13,014 |
| 2022-11-25 | $22.54 | $22.80 | $22.51 | $22.80 | $22.80 | 2,308 |
| 2022-11-23 | $22.73 | $22.76 | $22.50 | $22.75 | $22.75 | 8,319 |
| 2022-11-22 | $22.74 | $22.74 | $22.50 | $22.51 | $22.51 | 8,755 |
| 2022-11-21 | $22.86 | $23.05 | $22.55 | $22.55 | $22.55 | 11,020 |
| 2022-11-18 | $22.72 | $22.99 | $22.66 | $22.68 | $22.68 | 10,008 |
| 2022-11-17 | $23.32 | $23.32 | $22.68 | $22.69 | $22.69 | 10,196 |
| 2022-11-16 | $23.03 | $23.37 | $23.02 | $23.02 | $23.02 | 2,481 |
| 2022-11-15 | $22.80 | $23.40 | $22.80 | $23.05 | $23.05 | 19,343 |
| 2022-11-14 | $22.96 | $22.96 | $22.70 | $22.81 | $22.81 | 11,442 |
| 2022-11-11 | $23.07 | $23.23 | $23.03 | $23.10 | $22.74 | 8,540 |
| 2022-11-10 | $22.22 | $23.10 | $22.22 | $23.10 | $22.74 | 12,580 |
| 2022-11-09 | $21.88 | $22.25 | $21.71 | $21.99 | $21.65 | 18,265 |
| 2022-11-08 | $21.94 | $22.23 | $21.67 | $21.70 | $21.37 | 6,982 |
| 2022-11-07 | $21.51 | $22.02 | $21.47 | $21.92 | $21.58 | 7,918 |
| 2022-11-04 | $21.90 | $22.13 | $21.70 | $21.70 | $21.37 | 8,404 |
| 2022-11-03 | $22.05 | $22.05 | $21.51 | $21.85 | $21.51 | 12,999 |
| 2022-11-02 | $22.09 | $22.13 | $21.80 | $22.03 | $21.69 | 18,527 |
| 2022-11-01 | $22.22 | $22.35 | $21.97 | $21.97 | $21.63 | 16,465 |
| 2022-10-31 | $22.45 | $22.49 | $22.13 | $22.37 | $22.03 | 38,561 |
| 2022-10-28 | $22.31 | $22.60 | $22.25 | $22.35 | $22.01 | 20,350 |
| 2022-10-27 | $22.17 | $22.57 | $22.17 | $22.26 | $21.92 | 12,067 |
| 2022-10-26 | $22.16 | $22.76 | $22.16 | $22.17 | $21.83 | 21,612 |
| 2022-10-25 | $22.20 | $22.61 | $22.15 | $22.29 | $21.95 | 15,271 |
| 2022-10-24 | $22.34 | $22.45 | $22.01 | $22.11 | $21.77 | 7,852 |
| 2022-10-21 | $22.17 | $22.35 | $22.16 | $22.33 | $21.99 | 11,290 |
| 2022-10-20 | $22.30 | $22.45 | $22.15 | $22.15 | $21.81 | 18,486 |
| 2022-10-19 | $22.58 | $22.58 | $22.21 | $22.38 | $22.03 | 24,118 |
| 2022-10-18 | $22.64 | $22.64 | $22.35 | $22.48 | $22.13 | 8,265 |
| 2022-10-17 | $22.61 | $22.61 | $22.35 | $22.50 | $22.15 | 6,954 |
| 2022-10-14 | $22.35 | $22.35 | $22.10 | $22.30 | $22.30 | 4,940 |
| 2022-10-13 | $22.07 | $22.58 | $22.07 | $22.20 | $22.20 | 10,979 |
| 2022-10-12 | $22.18 | $22.46 | $21.77 | $22.32 | $22.32 | 36,807 |
| 2022-10-11 | $22.62 | $22.65 | $22.25 | $22.28 | $22.28 | 22,843 |
| 2022-10-10 | $22.70 | $22.70 | $22.42 | $22.69 | $22.69 | 5,311 |
| 2022-10-07 | $23.12 | $23.12 | $22.44 | $22.73 | $22.73 | 17,644 |
| 2022-10-06 | $23.18 | $23.18 | $23.00 | $23.15 | $23.15 | 2,564 |
| 2022-10-05 | $23.00 | $23.34 | $23.00 | $23.11 | $23.11 | 4,991 |
| 2022-10-04 | $23.21 | $23.45 | $23.00 | $23.28 | $23.28 | 9,875 |
| 2022-10-03 | $22.79 | $23.47 | $22.79 | $23.05 | $23.05 | 4,978 |
| 2022-09-30 | $23.12 | $23.35 | $22.70 | $23.00 | $23.00 | 42,662 |
| 2022-09-29 | $22.88 | $23.26 | $22.72 | $23.25 | $23.25 | 7,722 |
| 2022-09-28 | $22.80 | $23.28 | $22.71 | $23.28 | $23.28 | 6,152 |
| 2022-09-27 | $23.14 | $23.14 | $22.57 | $22.89 | $22.89 | 24,423 |
| 2022-09-26 | $22.90 | $22.94 | $22.25 | $22.43 | $22.43 | 16,470 |
| 2022-09-23 | $23.25 | $23.54 | $22.61 | $22.91 | $22.91 | 11,503 |
| 2022-09-22 | $23.70 | $23.70 | $23.25 | $23.51 | $23.51 | 16,487 |
| 2022-09-21 | $23.50 | $23.83 | $23.50 | $23.83 | $23.83 | 4,678 |
| 2022-09-20 | $23.62 | $23.66 | $23.43 | $23.59 | $23.59 | 5,816 |
| 2022-09-19 | $23.50 | $23.62 | $23.50 | $23.55 | $23.55 | 6,292 |
| 2022-09-16 | $23.60 | $23.62 | $23.50 | $23.51 | $23.51 | 10,573 |
| 2022-09-15 | $23.73 | $23.73 | $23.50 | $23.50 | $23.50 | 8,772 |
| 2022-09-14 | $23.61 | $23.82 | $23.50 | $23.56 | $23.56 | 20,217 |
| 2022-09-13 | $23.80 | $23.93 | $23.66 | $23.75 | $23.75 | 22,123 |
| 2022-09-12 | $23.82 | $24.18 | $23.82 | $23.94 | $23.94 | 968 |
| 2022-09-09 | $23.83 | $24.17 | $23.83 | $24.17 | $24.17 | 3,805 |
| 2022-09-08 | $23.80 | $24.45 | $23.80 | $23.80 | $23.80 | 10,715 |
| 2022-09-07 | $23.66 | $23.85 | $23.40 | $23.80 | $23.80 | 15,179 |
| 2022-09-06 | $23.71 | $23.71 | $23.50 | $23.55 | $23.55 | 3,782 |
| 2022-09-02 | $23.84 | $23.89 | $23.44 | $23.70 | $23.70 | 5,551 |
| 2022-09-01 | $23.59 | $24.25 | $23.44 | $23.60 | $23.60 | 5,765 |
| 2022-08-31 | $24.15 | $24.18 | $23.43 | $23.43 | $23.43 | 15,086 |
| 2022-08-30 | $24.27 | $24.27 | $24.00 | $24.05 | $24.05 | 2,676 |
| 2022-08-29 | $24.18 | $24.28 | $23.92 | $24.28 | $24.28 | 8,692 |
| 2022-08-26 | $23.98 | $24.24 | $23.98 | $24.20 | $24.20 | 7,864 |
| 2022-08-25 | $23.80 | $24.25 | $23.73 | $24.24 | $24.24 | 8,692 |
| 2022-08-24 | $23.75 | $24.15 | $23.45 | $23.80 | $23.80 | 27,891 |
| 2022-08-23 | $24.00 | $24.00 | $23.02 | $23.63 | $23.63 | 17,324 |
| 2022-08-22 | $24.28 | $24.28 | $23.84 | $24.07 | $24.07 | 9,239 |
| 2022-08-19 | $24.16 | $24.54 | $24.15 | $24.35 | $24.35 | 3,037 |
| 2022-08-18 | $24.31 | $24.65 | $24.30 | $24.50 | $24.50 | 1,986 |
| 2022-08-17 | $24.90 | $24.90 | $24.27 | $24.75 | $24.75 | 12,254 |
| 2022-08-16 | $24.80 | $24.80 | $24.64 | $24.74 | $24.74 | 5,506 |
| 2022-08-15 | $24.89 | $24.99 | $24.65 | $24.82 | $24.82 | 6,360 |
| 2022-08-12 | $24.93 | $25.00 | $24.85 | $24.90 | $24.90 | 6,869 |
| 2022-08-11 | $25.17 | $25.23 | $25.17 | $25.22 | $24.86 | 3,704 |
| 2022-08-10 | $25.25 | $25.25 | $25.20 | $25.20 | $24.84 | 834 |
| 2022-08-09 | $25.15 | $25.15 | $25.07 | $25.08 | $24.73 | 2,975 |
| 2022-08-08 | $25.15 | $25.35 | $25.08 | $25.33 | $24.97 | 2,061 |
| 2022-08-05 | $25.36 | $25.39 | $25.15 | $25.36 | $25.00 | 11,511 |
| 2022-08-04 | $25.09 | $25.47 | $25.00 | $25.47 | $25.11 | 26,998 |
| 2022-08-03 | $24.90 | $25.16 | $24.90 | $25.16 | $24.81 | 7,177 |
| 2022-08-02 | $24.52 | $25.08 | $24.52 | $25.08 | $24.73 | 25,221 |
| 2022-08-01 | $24.80 | $24.80 | $24.52 | $24.57 | $24.22 | 9,432 |
| 2022-07-29 | $24.58 | $24.74 | $24.34 | $24.66 | $24.31 | 42,269 |
| 2022-07-28 | $24.57 | $24.70 | $24.30 | $24.52 | $24.17 | 54,874 |
| 2022-07-27 | $24.64 | $24.68 | $24.42 | $24.43 | $24.09 | 9,146 |
| 2022-07-26 | $24.49 | $24.54 | $24.48 | $24.50 | $24.16 | 5,814 |
| 2022-07-25 | $24.59 | $24.59 | $24.43 | $24.43 | $24.09 | 2,622 |
| 2022-07-22 | $24.35 | $24.68 | $24.35 | $24.43 | $24.09 | 30,643 |
| 2022-07-21 | $24.43 | $24.67 | $24.32 | $24.40 | $24.06 | 29,327 |
| 2022-07-20 | $24.31 | $24.63 | $24.31 | $24.48 | $24.13 | 8,310 |
| 2022-07-19 | $24.29 | $24.60 | $24.29 | $24.46 | $24.11 | 5,815 |
| 2022-07-18 | $24.69 | $24.80 | $24.23 | $24.41 | $24.07 | 30,721 |
| 2022-07-15 | $24.51 | $24.72 | $24.51 | $24.72 | $24.37 | 3,525 |
| 2022-07-14 | $24.52 | $24.70 | $24.51 | $24.60 | $24.25 | 3,760 |
| 2022-07-13 | $24.51 | $24.79 | $24.50 | $24.71 | $24.36 | 3,805 |
| 2022-07-12 | $24.86 | $24.86 | $24.62 | $24.62 | $24.27 | 1,124 |
| 2022-07-11 | $24.65 | $24.90 | $24.50 | $24.73 | $24.38 | 5,129 |
| 2022-07-08 | $24.70 | $24.76 | $24.47 | $24.76 | $24.41 | 6,380 |
| 2022-07-07 | $24.89 | $24.89 | $24.38 | $24.72 | $24.37 | 6,899 |
| 2022-07-06 | $24.13 | $24.92 | $24.13 | $24.57 | $24.22 | 16,746 |
| 2022-07-05 | $24.10 | $24.76 | $24.10 | $24.60 | $24.25 | 3,868 |
| 2022-07-01 | $24.33 | $24.62 | $24.32 | $24.60 | $24.25 | 5,098 |
| 2022-06-30 | $24.00 | $24.55 | $23.74 | $24.51 | $24.16 | 138,725 |
| 2022-06-29 | $23.94 | $24.18 | $23.76 | $23.79 | $23.45 | 15,774 |
| 2022-06-28 | $24.10 | $24.10 | $23.98 | $24.10 | $23.76 | 12,418 |
| 2022-06-27 | $24.02 | $24.10 | $23.70 | $23.98 | $23.64 | 6,345 |
| 2022-06-24 | $23.85 | $24.00 | $23.80 | $23.95 | $23.61 | 13,536 |
| 2022-06-23 | $23.63 | $23.96 | $23.63 | $23.81 | $23.47 | 9,299 |
| 2022-06-22 | $23.58 | $23.65 | $23.53 | $23.65 | $23.32 | 11,022 |
| 2022-06-21 | $23.46 | $23.59 | $22.67 | $23.59 | $23.26 | 8,911 |
| 2022-06-17 | $23.88 | $23.88 | $23.40 | $23.50 | $23.17 | 17,286 |
| 2022-06-16 | $23.12 | $24.37 | $23.02 | $23.65 | $23.32 | 10,519 |
| 2022-06-15 | $23.25 | $23.68 | $22.61 | $23.50 | $23.17 | 12,402 |
| 2022-06-14 | $23.23 | $23.44 | $22.64 | $23.04 | $22.71 | 8,380 |
| 2022-06-13 | $23.76 | $23.76 | $22.71 | $23.20 | $22.87 | 9,383 |
| 2022-06-10 | $24.19 | $24.41 | $23.90 | $23.93 | $23.59 | 38,940 |
| 2022-06-09 | $24.35 | $24.48 | $24.11 | $24.35 | $24.01 | 10,307 |
| 2022-06-08 | $24.46 | $24.56 | $24.33 | $24.33 | $23.99 | 13,642 |
| 2022-06-07 | $24.52 | $24.52 | $24.25 | $24.40 | $24.05 | 7,300 |
| 2022-06-06 | $24.34 | $24.64 | $24.34 | $24.45 | $24.11 | 4,222 |
| 2022-06-03 | $24.43 | $24.45 | $24.35 | $24.37 | $24.03 | 4,873 |
| 2022-06-02 | $24.56 | $24.63 | $24.25 | $24.52 | $24.17 | 9,661 |
| 2022-06-01 | $24.55 | $24.55 | $24.21 | $24.53 | $24.18 | 10,290 |
| 2022-05-31 | $24.38 | $24.54 | $24.18 | $24.33 | $23.99 | 43,192 |
| 2022-05-27 | $24.16 | $24.54 | $24.16 | $24.48 | $24.13 | 13,609 |
| 2022-05-26 | $23.70 | $24.00 | $23.70 | $23.95 | $23.61 | 7,748 |
| 2022-05-25 | $23.30 | $23.71 | $23.30 | $23.64 | $23.31 | 13,634 |
| 2022-05-24 | $23.13 | $23.29 | $23.01 | $23.29 | $22.96 | 6,085 |
| 2022-05-23 | $23.09 | $23.17 | $22.94 | $23.10 | $22.77 | 25,072 |
| 2022-05-20 | $23.00 | $23.03 | $22.70 | $23.03 | $22.71 | 17,466 |
| 2022-05-19 | $22.69 | $22.96 | $22.69 | $22.95 | $22.63 | 30,420 |
| 2022-05-18 | $22.75 | $22.90 | $22.67 | $22.78 | $22.46 | 13,371 |
| 2022-05-17 | $23.14 | $23.15 | $22.73 | $22.73 | $22.41 | 25,109 |
| 2022-05-16 | $23.10 | $23.10 | $22.67 | $23.01 | $22.69 | 40,225 |
| 2022-05-13 | $23.13 | $23.13 | $22.84 | $22.98 | $22.66 | 14,246 |
| 2022-05-12 | $22.77 | $23.13 | $22.66 | $23.00 | $22.68 | 19,445 |
| 2022-05-11 | $22.90 | $23.33 | $22.90 | $23.05 | $22.38 | 14,420 |
| 2022-05-10 | $22.85 | $23.37 | $22.85 | $22.93 | $22.26 | 11,450 |
| 2022-05-09 | $23.02 | $23.07 | $22.92 | $23.00 | $22.33 | 30,080 |
| 2022-05-06 | $23.27 | $23.50 | $23.02 | $23.02 | $22.35 | 15,280 |
| 2022-05-05 | $23.74 | $23.75 | $23.16 | $23.35 | $22.67 | 48,934 |
| 2022-05-04 | $24.17 | $24.17 | $23.66 | $23.97 | $23.27 | 49,888 |
| 2022-05-03 | $24.34 | $24.40 | $24.11 | $24.20 | $23.49 | 11,120 |
| 2022-05-02 | $24.52 | $24.55 | $24.28 | $24.47 | $23.76 | 25,702 |
| 2022-04-29 | $24.65 | $24.65 | $24.49 | $24.65 | $23.93 | 34,315 |
| 2022-04-28 | $24.62 | $24.80 | $24.51 | $24.65 | $23.93 | 16,225 |
| 2022-04-27 | $24.80 | $24.80 | $24.60 | $24.80 | $24.08 | 12,702 |
| 2022-04-26 | $25.00 | $25.00 | $24.70 | $24.75 | $24.03 | 8,611 |
| 2022-04-25 | $25.07 | $25.07 | $24.85 | $24.85 | $24.13 | 12,640 |
| 2022-04-22 | $24.63 | $24.73 | $24.52 | $24.73 | $24.01 | 10,784 |
| 2022-04-21 | $24.84 | $24.84 | $24.51 | $24.62 | $23.90 | 7,743 |
| 2022-04-20 | $24.78 | $24.80 | $24.57 | $24.80 | $24.08 | 21,268 |
| 2022-04-19 | $24.54 | $24.65 | $24.36 | $24.61 | $23.89 | 20,056 |
| 2022-04-18 | $24.65 | $24.70 | $24.58 | $24.64 | $23.92 | 12,960 |
| 2022-04-14 | $24.64 | $24.70 | $24.63 | $24.63 | $23.91 | 5,484 |
| 2022-04-13 | $24.80 | $24.80 | $24.71 | $24.71 | $23.99 | 9,752 |
| 2022-04-12 | $24.55 | $24.88 | $24.55 | $24.78 | $24.06 | 24,049 |
| 2022-04-11 | $24.81 | $24.85 | $24.52 | $24.52 | $23.81 | 51,291 |
| 2022-04-08 | $24.90 | $24.97 | $24.75 | $24.75 | $24.03 | 11,071 |
| 2022-04-07 | $24.89 | $24.95 | $24.80 | $24.95 | $24.22 | 10,784 |
| 2022-04-06 | $24.80 | $24.86 | $24.76 | $24.81 | $24.09 | 43,349 |
| 2022-04-05 | $25.00 | $25.00 | $24.82 | $24.82 | $24.10 | 17,741 |
| 2022-04-04 | $24.88 | $25.09 | $24.87 | $25.07 | $24.34 | 23,488 |
| 2022-04-01 | $24.91 | $25.03 | $24.88 | $24.88 | $24.15 | 6,406 |
| 2022-03-31 | $25.02 | $25.02 | $24.84 | $24.90 | $24.17 | 12,816 |
| 2022-03-30 | $24.95 | $24.97 | $24.86 | $24.95 | $24.22 | 9,863 |
| 2022-03-29 | $24.93 | $25.04 | $24.85 | $24.90 | $24.17 | 54,544 |
| 2022-03-28 | $24.66 | $24.92 | $24.66 | $24.91 | $24.18 | 26,791 |
| 2022-03-25 | $24.72 | $24.88 | $24.70 | $24.80 | $24.08 | 30,783 |
| 2022-03-24 | $24.87 | $24.89 | $24.73 | $24.81 | $24.09 | 6,368 |
| 2022-03-23 | $24.70 | $24.87 | $24.70 | $24.71 | $23.99 | 8,978 |
| 2022-03-22 | $24.74 | $24.89 | $24.65 | $24.75 | $24.03 | 10,708 |
| 2022-03-21 | $24.94 | $25.03 | $24.77 | $24.77 | $24.05 | 21,986 |
| 2022-03-18 | $24.80 | $24.97 | $24.80 | $24.93 | $24.20 | 8,069 |
| 2022-03-17 | $24.87 | $24.88 | $24.82 | $24.84 | $24.12 | 13,630 |
| 2022-03-16 | $24.61 | $24.80 | $24.61 | $24.76 | $24.04 | 15,145 |
| 2022-03-15 | $24.38 | $24.60 | $24.36 | $24.57 | $23.85 | 16,913 |
| 2022-03-14 | $24.66 | $24.67 | $24.30 | $24.34 | $23.63 | 32,773 |
| 2022-03-11 | $24.83 | $24.84 | $24.67 | $24.67 | $23.95 | 9,488 |
| 2022-03-10 | $24.82 | $24.94 | $24.75 | $24.79 | $24.07 | 16,596 |
| 2022-03-09 | $24.98 | $24.98 | $24.76 | $24.87 | $24.15 | 12,512 |
| 2022-03-08 | $24.85 | $24.94 | $24.77 | $24.89 | $24.16 | 10,907 |
| 2022-03-07 | $24.93 | $24.93 | $24.75 | $24.85 | $24.13 | 15,243 |
| 2022-03-04 | $24.96 | $25.01 | $24.83 | $24.91 | $24.18 | 29,225 |
| 2022-03-03 | $25.06 | $25.08 | $24.96 | $24.96 | $24.23 | 19,289 |
| 2022-03-02 | $24.98 | $25.06 | $24.95 | $25.02 | $24.29 | 11,621 |
| 2022-03-01 | $25.07 | $25.07 | $24.84 | $24.94 | $24.21 | 8,855 |
| 2022-02-28 | $24.76 | $25.08 | $24.76 | $24.86 | $24.14 | 8,768 |
| 2022-02-25 | $24.84 | $25.03 | $24.84 | $24.95 | $24.22 | 9,040 |
| 2022-02-24 | $24.68 | $24.81 | $24.65 | $24.71 | $23.99 | 24,810 |
| 2022-02-23 | $24.71 | $24.96 | $24.71 | $24.86 | $24.14 | 11,883 |
| 2022-02-22 | $24.90 | $24.99 | $24.76 | $24.89 | $24.16 | 9,228 |
| 2022-02-18 | $24.86 | $24.90 | $24.80 | $24.90 | $24.17 | 2,810 |
| 2022-02-17 | $24.83 | $25.02 | $24.83 | $24.90 | $24.17 | 11,476 |
| 2022-02-16 | $24.81 | $25.00 | $24.78 | $24.99 | $24.26 | 8,497 |
| 2022-02-15 | $24.81 | $24.98 | $24.74 | $24.96 | $24.23 | 17,838 |
| 2022-02-14 | $25.10 | $25.10 | $24.79 | $24.79 | $24.07 | 6,507 |
| 2022-02-11 | $25.17 | $25.37 | $25.17 | $25.24 | $24.16 | 8,371 |
| 2022-02-10 | $25.38 | $25.38 | $25.17 | $25.17 | $24.09 | 15,360 |
| 2022-02-09 | $25.43 | $25.43 | $25.30 | $25.30 | $24.21 | 14,045 |
| 2022-02-08 | $25.40 | $25.42 | $25.33 | $25.39 | $24.30 | 19,338 |
| 2022-02-07 | $25.37 | $25.40 | $25.31 | $25.38 | $24.29 | 13,073 |
| 2022-02-04 | $25.36 | $25.39 | $25.29 | $25.38 | $24.29 | 11,401 |
| 2022-02-03 | $25.49 | $25.61 | $25.36 | $25.36 | $24.27 | 173,718 |
| 2022-02-02 | $25.63 | $25.63 | $25.52 | $25.55 | $24.45 | 21,800 |
| 2022-02-01 | $25.62 | $25.65 | $25.51 | $25.61 | $24.51 | 33,727 |
| 2022-01-31 | $25.59 | $25.73 | $25.51 | $25.56 | $24.46 | 40,433 |
| 2022-01-28 | $25.50 | $25.63 | $25.44 | $25.52 | $24.43 | 19,407 |
| 2022-01-27 | $25.80 | $25.80 | $25.50 | $25.50 | $24.41 | 27,669 |
| 2022-01-26 | $25.79 | $25.89 | $25.63 | $25.65 | $24.55 | 17,858 |
| 2022-01-25 | $25.70 | $25.85 | $25.70 | $25.76 | $24.65 | 12,046 |
| 2022-01-24 | $25.83 | $25.96 | $25.69 | $25.80 | $24.69 | 18,935 |
| 2022-01-21 | $25.96 | $25.99 | $25.80 | $25.96 | $24.85 | 22,374 |
| 2022-01-20 | $25.96 | $25.96 | $25.80 | $25.96 | $24.85 | 11,932 |
| 2022-01-19 | $25.94 | $25.96 | $25.80 | $25.80 | $24.69 | 7,063 |
| 2022-01-18 | $25.81 | $25.98 | $25.81 | $25.85 | $24.74 | 9,863 |
| 2022-01-14 | $25.98 | $25.98 | $25.79 | $25.89 | $24.78 | 2,615 |
| 2022-01-13 | $25.85 | $25.96 | $25.78 | $25.96 | $24.85 | 3,316 |
| 2022-01-12 | $25.90 | $25.90 | $25.79 | $25.79 | $24.68 | 971 |
| 2022-01-11 | $25.84 | $25.97 | $25.77 | $25.96 | $24.85 | 7,198 |
| 2022-01-10 | $25.81 | $25.85 | $25.71 | $25.75 | $24.65 | 6,129 |
| 2022-01-07 | $25.98 | $26.03 | $25.80 | $25.93 | $24.81 | 9,687 |
| 2022-01-06 | $25.93 | $26.14 | $25.71 | $25.76 | $24.66 | 10,331 |
| 2022-01-05 | $25.92 | $25.96 | $25.70 | $25.71 | $24.61 | 12,002 |
| 2022-01-04 | $26.20 | $26.20 | $25.89 | $25.90 | $24.79 | 13,444 |
| 2022-01-03 | $26.09 | $26.24 | $26.09 | $26.15 | $25.03 | 6,108 |
| 2021-12-31 | $26.34 | $26.34 | $26.25 | $26.31 | $25.18 | 14,551 |
| 2021-12-30 | $26.06 | $26.18 | $26.06 | $26.11 | $24.99 | 1,257 |
| 2021-12-29 | $26.01 | $26.10 | $26.01 | $26.10 | $24.98 | 2,187 |
| 2021-12-28 | $26.15 | $26.29 | $26.15 | $26.25 | $25.12 | 4,492 |
| 2021-12-27 | $26.23 | $26.29 | $26.23 | $26.29 | $25.16 | 6,023 |
| 2021-12-23 | $26.21 | $26.54 | $26.15 | $26.15 | $25.03 | 7,410 |
| 2021-12-22 | $26.20 | $26.20 | $26.01 | $26.14 | $25.02 | 4,077 |
| 2021-12-21 | $26.04 | $26.16 | $25.91 | $26.05 | $24.94 | 13,163 |
| 2021-12-20 | $25.90 | $25.97 | $25.90 | $25.95 | $24.84 | 4,190 |
| 2021-12-17 | $25.92 | $25.93 | $25.90 | $25.90 | $24.79 | 4,035 |
| 2021-12-16 | $25.76 | $25.95 | $25.76 | $25.85 | $24.74 | 12,326 |
| 2021-12-15 | $25.75 | $25.87 | $25.75 | $25.86 | $24.75 | 5,134 |
| 2021-12-14 | $25.83 | $25.84 | $25.71 | $25.75 | $24.65 | 28,896 |
| 2021-12-13 | $25.86 | $26.14 | $25.77 | $25.77 | $24.66 | 23,496 |
| 2021-12-10 | $26.09 | $26.09 | $25.88 | $25.88 | $24.77 | 2,979 |
| 2021-12-09 | $26.00 | $26.02 | $25.97 | $26.00 | $24.88 | 7,678 |
| 2021-12-08 | $26.09 | $26.16 | $25.85 | $25.98 | $24.87 | 10,620 |
| 2021-12-07 | $26.28 | $26.35 | $25.88 | $26.03 | $24.92 | 8,460 |
| 2021-12-06 | $26.17 | $26.22 | $26.06 | $26.22 | $25.10 | 1,486 |
| 2021-12-03 | $26.15 | $26.17 | $25.98 | $26.17 | $25.05 | 3,804 |
| 2021-12-02 | $26.36 | $26.36 | $25.82 | $26.19 | $25.07 | 4,796 |
| 2021-12-01 | $26.27 | $26.45 | $26.12 | $26.12 | $25.00 | 10,298 |
| 2021-11-30 | $25.92 | $26.25 | $25.83 | $26.17 | $25.05 | 18,211 |
| 2021-11-29 | $25.83 | $25.96 | $25.83 | $25.95 | $24.84 | 4,073 |
| 2021-11-26 | $25.82 | $25.82 | $25.82 | $25.82 | $24.71 | 595 |
| 2021-11-24 | $25.93 | $25.95 | $25.77 | $25.95 | $24.84 | 3,872 |
| 2021-11-23 | $25.75 | $25.95 | $25.75 | $25.85 | $24.74 | 2,272 |
| 2021-11-22 | $25.95 | $25.99 | $25.85 | $25.93 | $24.82 | 6,921 |
| 2021-11-19 | $25.99 | $26.11 | $25.99 | $26.10 | $24.98 | 1,659 |
| 2021-11-18 | $26.01 | $26.10 | $25.91 | $26.09 | $24.97 | 4,827 |
| 2021-11-17 | $25.98 | $25.98 | $25.95 | $25.95 | $24.84 | 1,871 |
| 2021-11-16 | $25.90 | $26.09 | $25.90 | $25.99 | $24.88 | 3,082 |
| 2021-11-15 | $26.08 | $26.11 | $25.96 | $25.96 | $24.85 | 4,684 |
| 2021-11-12 | $26.26 | $26.26 | $26.08 | $26.13 | $25.01 | 7,677 |
| 2021-11-11 | $26.59 | $26.65 | $26.50 | $26.55 | $25.06 | 6,446 |
| 2021-11-10 | $26.50 | $26.69 | $26.50 | $26.52 | $25.04 | 3,065 |
| 2021-11-09 | $26.75 | $26.82 | $26.49 | $26.72 | $25.23 | 5,078 |
| 2021-11-08 | $26.66 | $26.80 | $26.62 | $26.74 | $25.25 | 8,694 |
| 2021-11-05 | $26.71 | $26.77 | $26.68 | $26.77 | $25.28 | 4,891 |
| 2021-11-04 | $26.41 | $26.70 | $26.40 | $26.66 | $25.17 | 14,410 |
| 2021-11-03 | $26.34 | $26.37 | $26.28 | $26.37 | $24.90 | 3,686 |
| 2021-11-02 | $26.26 | $26.40 | $26.26 | $26.32 | $24.85 | 11,466 |
| 2021-11-01 | $26.26 | $26.29 | $26.17 | $26.22 | $24.76 | 22,371 |
| 2021-10-29 | $26.36 | $26.42 | $26.12 | $26.15 | $24.69 | 22,482 |
| 2021-10-28 | $26.34 | $26.43 | $26.25 | $26.43 | $24.95 | 8,015 |
| 2021-10-27 | $26.24 | $26.38 | $26.24 | $26.34 | $24.87 | 10,024 |
| 2021-10-26 | $26.25 | $26.38 | $26.25 | $26.31 | $24.85 | 4,897 |
| 2021-10-25 | $26.30 | $26.38 | $26.30 | $26.35 | $24.88 | 8,766 |
| 2021-10-22 | $26.31 | $26.38 | $26.31 | $26.38 | $24.91 | 5,561 |
| 2021-10-21 | $26.38 | $26.38 | $26.22 | $26.38 | $24.91 | 8,213 |
| 2021-10-20 | $26.33 | $26.41 | $26.32 | $26.38 | $24.91 | 12,100 |
| 2021-10-19 | $26.25 | $26.28 | $26.22 | $26.25 | $24.78 | 10,636 |
| 2021-10-18 | $26.22 | $26.24 | $25.97 | $26.24 | $24.78 | 5,671 |
| 2021-10-15 | $26.25 | $26.25 | $26.12 | $26.17 | $24.71 | 3,328 |
| 2021-10-14 | $26.05 | $26.22 | $26.05 | $26.22 | $24.76 | 6,220 |
| 2021-10-13 | $26.32 | $26.40 | $26.04 | $26.04 | $24.59 | 30,580 |
| 2021-10-12 | $25.99 | $26.32 | $25.99 | $26.32 | $24.85 | 8,122 |
| 2021-10-11 | $26.22 | $26.23 | $26.19 | $26.23 | $24.77 | 3,865 |
| 2021-10-08 | $26.17 | $26.19 | $26.05 | $26.12 | $24.66 | 2,711 |
| 2021-10-07 | $26.27 | $26.27 | $25.95 | $26.12 | $24.66 | 6,650 |
| 2021-10-06 | $25.95 | $26.16 | $25.95 | $26.06 | $24.61 | 7,463 |
| 2021-10-05 | $26.18 | $26.18 | $26.00 | $26.00 | $24.55 | 2,921 |
| 2021-10-04 | $26.36 | $26.36 | $26.04 | $26.15 | $24.69 | 4,117 |
| 2021-10-01 | $26.09 | $26.45 | $26.09 | $26.23 | $24.77 | 2,992 |
| 2021-09-30 | $26.29 | $26.50 | $26.07 | $26.50 | $25.02 | 16,212 |
| 2021-09-29 | $26.25 | $26.27 | $26.14 | $26.27 | $24.80 | 5,127 |
| 2021-09-28 | $26.12 | $26.20 | $25.93 | $26.10 | $24.64 | 6,203 |
| 2021-09-27 | $26.13 | $26.37 | $26.13 | $26.37 | $24.90 | 9,420 |
| 2021-09-24 | $26.14 | $26.40 | $26.13 | $26.39 | $24.92 | 5,912 |
| 2021-09-23 | $26.39 | $26.42 | $26.39 | $26.41 | $24.94 | 2,797 |
| 2021-09-22 | $26.29 | $26.48 | $26.29 | $26.44 | $24.97 | 18,248 |
| 2021-09-21 | $26.17 | $26.29 | $26.16 | $26.24 | $24.77 | 4,650 |
| 2021-09-20 | $26.15 | $26.37 | $26.09 | $26.10 | $24.64 | 19,623 |
| 2021-09-17 | $26.23 | $26.23 | $26.10 | $26.11 | $24.65 | 4,663 |
| 2021-09-16 | $26.20 | $26.28 | $26.08 | $26.28 | $24.81 | 2,953 |
| 2021-09-15 | $26.10 | $26.21 | $26.10 | $26.21 | $24.75 | 5,937 |
| 2021-09-14 | $26.12 | $26.26 | $26.08 | $26.08 | $24.63 | 4,925 |
| 2021-09-13 | $26.28 | $26.28 | $26.08 | $26.11 | $24.65 | 8,503 |
| 2021-09-10 | $26.28 | $26.28 | $26.22 | $26.22 | $24.76 | 1,950 |
| 2021-09-09 | $26.11 | $26.28 | $26.11 | $26.28 | $24.81 | 1,486 |
| 2021-09-08 | $26.20 | $26.28 | $26.09 | $26.20 | $24.74 | 11,543 |
| 2021-09-07 | $26.22 | $26.37 | $26.11 | $26.20 | $24.74 | 2,189 |
| 2021-09-03 | $26.25 | $26.34 | $26.25 | $26.32 | $24.85 | 2,245 |
| 2021-09-02 | $26.40 | $26.40 | $26.24 | $26.30 | $24.83 | 6,792 |
| 2021-09-01 | $26.52 | $26.52 | $26.37 | $26.38 | $24.91 | 6,474 |
| 2021-08-31 | $26.48 | $26.48 | $26.05 | $26.12 | $24.66 | 12,695 |
| 2021-08-30 | $26.06 | $26.46 | $26.06 | $26.45 | $24.97 | 4,879 |
| 2021-08-27 | $26.35 | $26.35 | $26.28 | $26.28 | $24.81 | 2,011 |
| 2021-08-26 | $26.39 | $26.39 | $26.39 | $26.39 | $24.92 | 674 |
| 2021-08-25 | $26.39 | $26.40 | $26.18 | $26.40 | $24.93 | 5,013 |
| 2021-08-24 | $26.33 | $26.44 | $26.22 | $26.37 | $24.90 | 3,399 |
| 2021-08-23 | $26.21 | $26.35 | $26.21 | $26.34 | $24.87 | 2,137 |
| 2021-08-20 | $26.16 | $26.30 | $26.16 | $26.30 | $24.83 | 7,598 |
| 2021-08-19 | $26.15 | $26.17 | $26.05 | $26.17 | $24.71 | 5,751 |
| 2021-08-18 | $26.02 | $26.20 | $26.02 | $26.17 | $24.71 | 8,710 |
| 2021-08-17 | $26.15 | $26.17 | $26.10 | $26.17 | $24.71 | 2,177 |
| 2021-08-16 | $26.13 | $26.23 | $26.13 | $26.19 | $24.73 | 4,204 |
| 2021-08-13 | $26.13 | $26.26 | $26.13 | $26.24 | $24.78 | 2,668 |
| 2021-08-12 | $26.22 | $26.30 | $26.04 | $26.23 | $24.77 | 27,292 |
| 2021-08-11 | $26.55 | $26.58 | $26.46 | $26.46 | $24.65 | 4,090 |
| 2021-08-10 | $26.58 | $26.62 | $26.50 | $26.51 | $24.70 | 3,401 |
| 2021-08-09 | $26.60 | $26.70 | $26.60 | $26.60 | $24.78 | 6,701 |
| 2021-08-06 | $26.67 | $26.67 | $26.53 | $26.66 | $24.84 | 16,604 |
| 2021-08-05 | $26.72 | $26.78 | $26.63 | $26.65 | $24.83 | 17,054 |
| 2021-08-04 | $26.53 | $26.65 | $26.53 | $26.65 | $24.83 | 3,828 |
| 2021-08-03 | $26.54 | $26.54 | $26.45 | $26.49 | $24.68 | 5,319 |
| 2021-08-02 | $26.40 | $26.52 | $26.40 | $26.45 | $24.64 | 10,570 |
| 2021-07-30 | $26.31 | $26.49 | $26.21 | $26.44 | $24.63 | 17,129 |
| 2021-07-29 | $26.19 | $26.30 | $26.16 | $26.30 | $24.50 | 5,029 |
| 2021-07-28 | $26.12 | $26.18 | $26.10 | $26.14 | $24.35 | 7,382 |
| 2021-07-27 | $26.14 | $26.16 | $26.03 | $26.12 | $24.33 | 5,028 |
| 2021-07-26 | $26.21 | $26.28 | $26.14 | $26.14 | $24.35 | 11,972 |
| 2021-07-23 | $26.29 | $26.29 | $26.20 | $26.27 | $24.47 | 7,160 |
| 2021-07-22 | $26.32 | $26.32 | $26.16 | $26.16 | $24.37 | 3,069 |
| 2021-07-21 | $26.27 | $26.30 | $26.20 | $26.30 | $24.50 | 6,009 |
| 2021-07-20 | $26.25 | $26.32 | $26.21 | $26.29 | $24.49 | 4,231 |
| 2021-07-19 | $26.21 | $26.22 | $26.12 | $26.22 | $24.43 | 5,277 |
| 2021-07-16 | $26.30 | $26.34 | $26.25 | $26.25 | $24.45 | 6,055 |
| 2021-07-15 | $26.34 | $26.34 | $26.26 | $26.26 | $24.46 | 1,442 |
| 2021-07-14 | $26.34 | $26.34 | $26.21 | $26.31 | $24.51 | 9,236 |
| 2021-07-13 | $26.40 | $26.44 | $26.27 | $26.27 | $24.47 | 11,030 |
| 2021-07-12 | $26.35 | $26.45 | $26.35 | $26.44 | $24.63 | 2,295 |
| 2021-07-09 | $26.34 | $26.44 | $26.34 | $26.36 | $24.56 | 2,538 |
| 2021-07-08 | $26.34 | $26.39 | $26.34 | $26.37 | $24.57 | 2,101 |
| 2021-07-07 | $26.40 | $26.50 | $26.36 | $26.43 | $24.62 | 29,196 |
| 2021-07-06 | $26.41 | $26.46 | $26.27 | $26.37 | $24.57 | 8,682 |
| 2021-07-02 | $26.36 | $26.47 | $26.36 | $26.37 | $24.57 | 14,830 |
| 2021-07-01 | $26.35 | $26.52 | $26.24 | $26.42 | $24.62 | 19,236 |
| 2021-06-30 | $26.65 | $26.81 | $26.29 | $26.30 | $24.50 | 144,115 |
| 2021-06-29 | $26.91 | $26.91 | $26.60 | $26.80 | $24.97 | 40,735 |
| 2021-06-28 | $26.78 | $26.97 | $26.61 | $26.78 | $24.95 | 14,054 |
| 2021-06-25 | $26.81 | $26.91 | $26.69 | $26.91 | $25.07 | 5,655 |
| 2021-06-24 | $26.75 | $26.88 | $26.66 | $26.88 | $25.04 | 14,977 |
| 2021-06-23 | $26.80 | $26.80 | $26.71 | $26.80 | $24.97 | 5,313 |
| 2021-06-22 | $26.60 | $26.80 | $26.59 | $26.80 | $24.97 | 8,781 |
| 2021-06-21 | $26.65 | $26.75 | $26.56 | $26.70 | $24.87 | 19,168 |
| 2021-06-18 | $26.48 | $26.69 | $26.48 | $26.69 | $24.86 | 13,233 |
| 2021-06-17 | $26.49 | $26.68 | $26.46 | $26.66 | $24.84 | 3,589 |
| 2021-06-16 | $26.53 | $26.69 | $26.41 | $26.69 | $24.86 | 6,970 |
| 2021-06-15 | $26.41 | $26.79 | $26.41 | $26.70 | $24.87 | 21,252 |
| 2021-06-14 | $26.42 | $26.78 | $26.29 | $26.74 | $24.91 | 10,472 |
| 2021-06-11 | $26.18 | $27.04 | $26.18 | $26.63 | $24.81 | 30,067 |
| 2021-06-10 | $10.00 | $11.30 | $10.00 | $11.30 | $10.53 | 406 |
Huntington Bancshares Inc (HBANM) News Headlines
Recent Huntington Bancshares Inc (HBANM) News
Similar Companies to Huntington Bancshares Inc (HBANM) 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 | -- | -- | -- |