Southern States Bancshares Inc (SSBK) Exchange: NASDAQ
Data as of April 16, 2024
$23.39 ($-0.53) -2.22%
Southern States Bancshares Inc - Daily Information
Click for more stock information on Southern States Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $23.87 |
| Previous Close | $23.39 |
| High | $23.92 |
| Low | $23.35 |
| Adjusted Open | $23.87 |
| Previous Adjusted Close | $23.39 |
| Adjusted High | $23.92 |
| Adjusted Low | $23.35 |
About Southern States Bancshares Inc (SSBK)
Headquartered in Anniston, Alabama, Southern States Bancshares, Inc. is a bank holding company that operates primarily through its wholly-owned subsidiary, Southern States Bank. The Bank is a full service community banking institution, which offers an array of deposit, loan and other banking-related products and services to businesses and individuals in its communities. The Bank operates 15 branches in Alabama and Georgia and a loan production office in Atlanta.
Invest in Southern States Bancshares Inc (SSBK)
Historical Stock Data for Southern States Bancshares Inc (SSBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $23.87 | $23.92 | $23.35 | $23.39 | $23.39 | 5,747 |
| 2024-04-11 | $23.61 | $23.96 | $23.60 | $23.92 | $23.92 | 6,475 |
| 2024-04-10 | $24.00 | $24.00 | $22.13 | $23.71 | $23.71 | 23,116 |
| 2024-04-09 | $24.47 | $24.80 | $24.02 | $24.31 | $24.31 | 6,011 |
| 2024-04-08 | $24.89 | $24.89 | $24.62 | $24.65 | $24.65 | 8,123 |
| 2024-04-05 | $25.00 | $25.07 | $24.75 | $24.85 | $24.85 | 7,838 |
| 2024-04-04 | $24.82 | $25.18 | $24.71 | $24.91 | $24.91 | 16,048 |
| 2024-04-03 | $25.39 | $25.39 | $24.47 | $24.80 | $24.80 | 11,346 |
| 2024-04-02 | $25.53 | $25.53 | $24.91 | $25.09 | $25.09 | 7,690 |
| 2024-04-01 | $26.00 | $26.00 | $25.63 | $25.65 | $25.65 | 6,291 |
| 2024-03-28 | $25.94 | $26.00 | $25.52 | $25.92 | $25.92 | 12,348 |
| 2024-03-27 | $25.10 | $25.89 | $25.10 | $25.87 | $25.87 | 7,843 |
| 2024-03-26 | $25.47 | $25.67 | $25.07 | $25.07 | $25.07 | 6,193 |
| 2024-03-25 | $25.42 | $25.87 | $25.25 | $25.76 | $25.76 | 6,268 |
| 2024-03-22 | $25.98 | $25.98 | $25.44 | $25.44 | $25.44 | 5,821 |
| 2024-03-21 | $26.22 | $26.22 | $25.88 | $26.00 | $26.00 | 17,900 |
| 2024-03-20 | $25.50 | $26.00 | $25.50 | $25.99 | $25.99 | 17,008 |
| 2024-03-19 | $24.43 | $25.82 | $24.43 | $25.63 | $25.63 | 21,403 |
| 2024-03-18 | $25.12 | $26.65 | $24.03 | $24.40 | $24.40 | 44,390 |
| 2024-03-15 | $24.55 | $25.05 | $24.55 | $24.90 | $24.90 | 38,714 |
| 2024-03-14 | $24.89 | $25.04 | $24.58 | $24.58 | $24.58 | 14,290 |
| 2024-03-13 | $25.46 | $25.92 | $24.95 | $24.95 | $24.95 | 12,013 |
| 2024-03-12 | $26.53 | $26.66 | $25.59 | $26.01 | $26.01 | 8,379 |
| 2024-03-11 | $25.92 | $27.08 | $24.80 | $26.66 | $26.66 | 17,935 |
| 2024-03-08 | $25.41 | $25.41 | $24.75 | $24.90 | $24.90 | 5,522 |
| 2024-03-07 | $24.90 | $25.00 | $24.78 | $25.00 | $25.00 | 4,251 |
| 2024-03-06 | $24.73 | $25.33 | $24.55 | $25.13 | $25.13 | 5,812 |
| 2024-03-05 | $25.24 | $25.24 | $24.20 | $25.16 | $25.16 | 7,038 |
| 2024-03-04 | $24.92 | $25.52 | $24.49 | $24.92 | $24.92 | 34,334 |
| 2024-03-01 | $24.66 | $25.26 | $24.02 | $24.90 | $24.90 | 10,603 |
| 2024-02-29 | $25.69 | $25.69 | $24.86 | $24.86 | $24.86 | 6,590 |
| 2024-02-28 | $24.24 | $25.99 | $24.24 | $25.20 | $25.20 | 16,626 |
| 2024-02-27 | $24.67 | $24.69 | $24.02 | $24.24 | $24.24 | 11,287 |
| 2024-02-26 | $24.83 | $24.85 | $23.76 | $23.92 | $23.92 | 5,757 |
| 2024-02-23 | $24.68 | $25.04 | $24.40 | $24.62 | $24.62 | 9,288 |
| 2024-02-22 | $26.10 | $26.10 | $24.85 | $25.22 | $25.22 | 12,033 |
| 2024-02-21 | $26.04 | $26.94 | $24.76 | $26.42 | $26.42 | 23,313 |
| 2024-02-20 | $24.90 | $27.64 | $24.90 | $25.73 | $25.73 | 32,025 |
| 2024-02-16 | $25.17 | $25.40 | $24.45 | $24.92 | $24.92 | 8,210 |
| 2024-02-15 | $24.38 | $25.13 | $23.41 | $25.10 | $25.10 | 10,781 |
| 2024-02-14 | $23.86 | $23.92 | $23.16 | $23.92 | $23.92 | 14,675 |
| 2024-02-13 | $24.72 | $25.30 | $23.18 | $23.27 | $23.27 | 20,215 |
| 2024-02-12 | $27.04 | $27.21 | $25.06 | $25.48 | $25.48 | 29,035 |
| 2024-02-09 | $26.14 | $27.45 | $26.14 | $26.75 | $26.75 | 5,314 |
| 2024-02-08 | $25.81 | $26.14 | $25.70 | $26.14 | $26.14 | 7,827 |
| 2024-02-07 | $25.37 | $26.15 | $25.25 | $25.55 | $25.55 | 16,110 |
| 2024-02-06 | $27.20 | $27.30 | $25.49 | $25.49 | $25.49 | 13,147 |
| 2024-02-05 | $25.58 | $27.79 | $24.99 | $27.15 | $27.15 | 38,037 |
| 2024-02-02 | $26.56 | $26.63 | $25.86 | $25.86 | $25.86 | 7,790 |
| 2024-02-01 | $25.59 | $26.23 | $25.06 | $26.22 | $26.22 | 11,519 |
| 2024-01-31 | $26.65 | $26.65 | $25.56 | $25.56 | $25.47 | 5,973 |
| 2024-01-30 | $27.53 | $27.60 | $26.88 | $27.20 | $27.11 | 4,170 |
| 2024-01-29 | $27.54 | $27.54 | $27.54 | $27.54 | $27.45 | 2,555 |
| 2024-01-26 | $27.91 | $28.05 | $27.05 | $27.58 | $27.58 | 7,317 |
| 2024-01-25 | $27.71 | $27.88 | $27.37 | $27.77 | $27.77 | 8,821 |
| 2024-01-24 | $27.46 | $27.87 | $27.09 | $27.76 | $27.76 | 8,272 |
| 2024-01-23 | $28.39 | $28.39 | $27.37 | $27.39 | $27.39 | 7,394 |
| 2024-01-22 | $27.35 | $28.36 | $27.35 | $28.10 | $28.10 | 9,625 |
| 2024-01-19 | $27.40 | $27.44 | $26.31 | $27.44 | $27.44 | 15,792 |
| 2024-01-18 | $27.00 | $28.22 | $26.33 | $27.00 | $27.00 | 13,355 |
| 2024-01-17 | $26.44 | $26.92 | $26.44 | $26.90 | $26.90 | 6,380 |
| 2024-01-16 | $26.92 | $26.95 | $26.50 | $26.57 | $26.57 | 7,795 |
| 2024-01-12 | $27.88 | $28.15 | $26.67 | $26.98 | $26.98 | 10,206 |
| 2024-01-11 | $27.73 | $27.73 | $26.99 | $27.53 | $27.53 | 13,156 |
| 2024-01-10 | $27.26 | $28.12 | $27.23 | $27.89 | $27.89 | 9,424 |
| 2024-01-09 | $28.13 | $28.30 | $27.28 | $27.34 | $27.34 | 9,599 |
| 2024-01-08 | $28.32 | $28.60 | $27.90 | $28.49 | $28.49 | 6,743 |
| 2024-01-05 | $27.83 | $28.21 | $27.72 | $27.92 | $27.92 | 39,435 |
| 2024-01-04 | $28.75 | $28.75 | $27.62 | $28.17 | $28.17 | 12,760 |
| 2024-01-03 | $29.20 | $29.20 | $28.22 | $28.57 | $28.57 | 15,803 |
| 2024-01-02 | $29.38 | $29.43 | $28.67 | $29.25 | $29.25 | 19,485 |
| 2023-12-29 | $30.19 | $30.19 | $29.28 | $29.28 | $29.28 | 8,211 |
| 2023-12-28 | $30.70 | $30.74 | $29.94 | $29.94 | $29.94 | 11,414 |
| 2023-12-27 | $30.40 | $30.40 | $29.96 | $30.19 | $30.19 | 9,641 |
| 2023-12-26 | $29.23 | $30.38 | $29.23 | $30.34 | $30.34 | 9,001 |
| 2023-12-22 | $29.99 | $30.00 | $29.47 | $29.47 | $29.47 | 18,418 |
| 2023-12-21 | $29.33 | $29.86 | $29.33 | $29.82 | $29.82 | 9,069 |
| 2023-12-20 | $29.24 | $30.11 | $29.24 | $29.35 | $29.35 | 26,148 |
| 2023-12-19 | $28.82 | $29.82 | $28.76 | $29.56 | $29.56 | 16,807 |
| 2023-12-18 | $28.83 | $29.70 | $28.78 | $28.78 | $28.78 | 15,447 |
| 2023-12-15 | $27.43 | $29.88 | $26.50 | $28.83 | $28.83 | 97,045 |
| 2023-12-14 | $26.25 | $27.65 | $26.25 | $27.18 | $27.18 | 41,756 |
| 2023-12-13 | $26.00 | $26.00 | $25.90 | $26.00 | $26.00 | 78,063 |
| 2023-12-12 | $25.65 | $25.97 | $25.60 | $25.90 | $25.90 | 11,061 |
| 2023-12-11 | $25.52 | $25.95 | $25.52 | $25.90 | $25.90 | 11,283 |
| 2023-12-08 | $25.84 | $26.00 | $25.83 | $25.94 | $25.94 | 32,956 |
| 2023-12-07 | $25.84 | $26.00 | $25.66 | $26.00 | $26.00 | 25,002 |
| 2023-12-06 | $25.60 | $25.99 | $25.50 | $25.63 | $25.63 | 34,997 |
| 2023-12-05 | $25.11 | $25.51 | $25.11 | $25.27 | $25.27 | 34,702 |
| 2023-12-04 | $25.15 | $25.30 | $25.15 | $25.30 | $25.30 | 10,058 |
| 2023-12-01 | $24.97 | $25.30 | $24.97 | $25.16 | $25.16 | 20,135 |
| 2023-11-30 | $25.18 | $25.24 | $25.00 | $25.12 | $25.12 | 5,404 |
| 2023-11-29 | $25.13 | $25.30 | $24.95 | $25.10 | $25.10 | 18,988 |
| 2023-11-28 | $25.27 | $25.30 | $24.90 | $24.91 | $24.91 | 7,708 |
| 2023-11-27 | $24.99 | $25.30 | $24.77 | $25.15 | $25.15 | 12,578 |
| 2023-11-24 | $25.30 | $25.30 | $25.07 | $25.19 | $25.19 | 2,846 |
| 2023-11-22 | $25.29 | $25.70 | $25.03 | $25.48 | $25.48 | 11,938 |
| 2023-11-21 | $25.14 | $25.34 | $25.00 | $25.23 | $25.23 | 7,309 |
| 2023-11-20 | $25.41 | $25.46 | $25.10 | $25.24 | $25.24 | 19,528 |
| 2023-11-17 | $25.99 | $25.99 | $25.00 | $25.15 | $25.15 | 61,327 |
| 2023-11-16 | $25.93 | $26.40 | $25.71 | $25.85 | $25.85 | 14,655 |
| 2023-11-15 | $26.22 | $26.91 | $25.75 | $26.08 | $26.08 | 40,174 |
| 2023-11-14 | $24.60 | $26.75 | $24.60 | $26.13 | $26.13 | 40,628 |
| 2023-11-13 | $24.04 | $24.79 | $23.97 | $24.32 | $24.32 | 26,766 |
| 2023-11-10 | $23.75 | $24.26 | $23.34 | $23.90 | $23.90 | 329,843 |
| 2023-11-09 | $24.10 | $24.88 | $23.64 | $23.86 | $23.86 | 33,869 |
| 2023-11-08 | $23.81 | $24.45 | $23.81 | $24.15 | $24.15 | 5,148 |
| 2023-11-07 | $23.67 | $24.10 | $23.67 | $24.00 | $24.00 | 10,091 |
| 2023-11-06 | $23.49 | $24.00 | $23.49 | $23.83 | $23.83 | 11,855 |
| 2023-11-03 | $23.60 | $24.00 | $23.37 | $23.48 | $23.48 | 51,177 |
| 2023-11-02 | $22.91 | $23.38 | $22.91 | $23.30 | $23.30 | 14,193 |
| 2023-11-01 | $23.38 | $23.38 | $22.86 | $22.91 | $22.82 | 7,235 |
| 2023-10-31 | $22.83 | $23.28 | $22.83 | $23.22 | $23.13 | 6,961 |
| 2023-10-30 | $23.07 | $23.10 | $22.75 | $23.04 | $23.04 | 14,077 |
| 2023-10-27 | $23.05 | $23.28 | $22.50 | $22.80 | $22.80 | 13,632 |
| 2023-10-26 | $23.63 | $23.63 | $23.05 | $23.05 | $23.05 | 3,926 |
| 2023-10-25 | $22.90 | $23.00 | $22.33 | $22.56 | $22.56 | 15,443 |
| 2023-10-24 | $22.74 | $22.75 | $22.27 | $22.56 | $22.56 | 7,223 |
| 2023-10-23 | $22.48 | $22.75 | $22.06 | $22.53 | $22.53 | 3,578 |
| 2023-10-20 | $22.37 | $22.37 | $22.25 | $22.25 | $22.25 | 7,651 |
| 2023-10-19 | $22.06 | $22.43 | $22.06 | $22.31 | $22.31 | 20,796 |
| 2023-10-18 | $22.34 | $22.48 | $21.70 | $21.95 | $21.95 | 17,718 |
| 2023-10-17 | $22.47 | $22.60 | $22.31 | $22.31 | $22.31 | 12,786 |
| 2023-10-16 | $22.67 | $22.75 | $22.50 | $22.50 | $22.50 | 10,470 |
| 2023-10-13 | $22.51 | $22.67 | $22.51 | $22.60 | $22.60 | 5,525 |
| 2023-10-12 | $22.30 | $22.70 | $22.30 | $22.60 | $22.60 | 5,683 |
| 2023-10-11 | $22.68 | $22.75 | $22.60 | $22.60 | $22.60 | 3,769 |
| 2023-10-10 | $22.26 | $22.71 | $22.26 | $22.44 | $22.44 | 14,740 |
| 2023-10-09 | $22.38 | $22.43 | $22.38 | $22.43 | $22.43 | 2,665 |
| 2023-10-06 | $22.55 | $22.70 | $22.25 | $22.58 | $22.58 | 23,617 |
| 2023-10-05 | $22.65 | $22.65 | $22.33 | $22.44 | $22.44 | 9,202 |
| 2023-10-04 | $22.68 | $22.74 | $22.27 | $22.35 | $22.35 | 13,093 |
| 2023-10-03 | $22.64 | $22.70 | $22.42 | $22.42 | $22.42 | 3,654 |
| 2023-10-02 | $22.96 | $22.96 | $22.55 | $22.55 | $22.55 | 6,247 |
| 2023-09-29 | $22.62 | $22.95 | $22.59 | $22.59 | $22.59 | 6,532 |
| 2023-09-28 | $22.70 | $22.98 | $22.63 | $22.73 | $22.73 | 5,984 |
| 2023-09-27 | $23.00 | $23.00 | $22.65 | $22.65 | $22.65 | 6,778 |
| 2023-09-26 | $22.85 | $23.00 | $22.43 | $22.43 | $22.43 | 8,589 |
| 2023-09-25 | $22.86 | $23.13 | $22.68 | $22.70 | $22.70 | 8,004 |
| 2023-09-22 | $22.99 | $23.00 | $22.86 | $22.86 | $22.86 | 6,158 |
| 2023-09-21 | $22.99 | $23.00 | $22.82 | $22.82 | $22.82 | 4,087 |
| 2023-09-20 | $23.14 | $23.17 | $22.81 | $22.81 | $22.81 | 11,841 |
| 2023-09-19 | $23.13 | $23.55 | $22.82 | $22.82 | $22.82 | 31,528 |
| 2023-09-18 | $23.36 | $23.49 | $23.10 | $23.21 | $23.21 | 6,734 |
| 2023-09-15 | $22.62 | $23.71 | $22.62 | $23.43 | $23.43 | 48,902 |
| 2023-09-14 | $22.45 | $22.89 | $22.43 | $22.61 | $22.61 | 10,688 |
| 2023-09-13 | $22.60 | $22.60 | $22.27 | $22.45 | $22.45 | 7,230 |
| 2023-09-12 | $22.60 | $22.95 | $22.51 | $22.60 | $22.60 | 5,565 |
| 2023-09-11 | $22.44 | $22.98 | $22.12 | $22.49 | $22.49 | 8,797 |
| 2023-09-08 | $22.26 | $22.37 | $22.07 | $22.07 | $22.07 | 7,060 |
| 2023-09-07 | $22.61 | $23.00 | $22.01 | $22.01 | $22.01 | 35,311 |
| 2023-09-06 | $23.05 | $23.05 | $22.34 | $22.54 | $22.54 | 19,203 |
| 2023-09-05 | $23.36 | $23.75 | $22.83 | $23.04 | $23.04 | 8,035 |
| 2023-09-01 | $23.16 | $23.50 | $22.88 | $23.17 | $23.17 | 11,924 |
| 2023-08-31 | $23.15 | $23.42 | $22.79 | $22.91 | $22.91 | 9,752 |
| 2023-08-30 | $22.60 | $23.07 | $22.54 | $23.07 | $23.07 | 4,270 |
| 2023-08-29 | $23.00 | $23.75 | $22.50 | $22.90 | $22.90 | 13,692 |
| 2023-08-28 | $22.49 | $23.27 | $22.33 | $22.91 | $22.91 | 6,030 |
| 2023-08-25 | $22.53 | $22.70 | $22.25 | $22.37 | $22.37 | 5,866 |
| 2023-08-24 | $22.37 | $22.88 | $22.29 | $22.53 | $22.53 | 6,961 |
| 2023-08-23 | $22.56 | $22.83 | $22.43 | $22.51 | $22.51 | 6,574 |
| 2023-08-22 | $23.24 | $23.24 | $22.14 | $22.48 | $22.48 | 7,782 |
| 2023-08-21 | $23.41 | $23.41 | $22.86 | $22.96 | $22.96 | 4,941 |
| 2023-08-18 | $23.51 | $24.00 | $23.37 | $23.37 | $23.37 | 6,193 |
| 2023-08-17 | $23.94 | $23.94 | $23.66 | $23.66 | $23.66 | 5,953 |
| 2023-08-16 | $23.60 | $24.24 | $23.30 | $23.54 | $23.54 | 12,238 |
| 2023-08-15 | $24.34 | $24.45 | $23.71 | $23.75 | $23.75 | 6,502 |
| 2023-08-14 | $24.36 | $25.00 | $24.36 | $24.38 | $24.38 | 4,794 |
| 2023-08-11 | $24.52 | $24.74 | $24.28 | $24.47 | $24.47 | 8,530 |
| 2023-08-10 | $24.86 | $24.95 | $24.50 | $24.50 | $24.50 | 15,017 |
| 2023-08-09 | $25.03 | $25.06 | $24.67 | $24.67 | $24.67 | 21,180 |
| 2023-08-08 | $25.05 | $25.14 | $24.81 | $24.91 | $24.91 | 13,113 |
| 2023-08-07 | $25.17 | $25.88 | $24.91 | $24.91 | $24.91 | 30,823 |
| 2023-08-04 | $24.79 | $25.19 | $24.79 | $25.01 | $25.01 | 5,879 |
| 2023-08-03 | $25.19 | $25.19 | $25.01 | $25.01 | $25.01 | 7,423 |
| 2023-08-02 | $24.71 | $25.03 | $24.48 | $24.93 | $24.93 | 8,787 |
| 2023-08-01 | $24.98 | $25.17 | $24.91 | $25.04 | $24.95 | 17,042 |
| 2023-07-31 | $25.11 | $25.15 | $24.76 | $25.15 | $25.06 | 13,697 |
| 2023-07-28 | $25.23 | $25.23 | $24.87 | $25.02 | $24.93 | 12,317 |
| 2023-07-27 | $24.78 | $25.27 | $24.47 | $25.06 | $24.97 | 16,944 |
| 2023-07-26 | $24.28 | $25.78 | $23.70 | $24.87 | $24.78 | 26,914 |
| 2023-07-25 | $24.00 | $24.89 | $23.58 | $24.14 | $24.05 | 47,450 |
| 2023-07-24 | $22.73 | $24.73 | $22.50 | $24.05 | $23.96 | 38,697 |
| 2023-07-21 | $22.39 | $22.88 | $21.96 | $22.50 | $22.50 | 26,636 |
| 2023-07-20 | $22.18 | $22.99 | $22.18 | $22.50 | $22.50 | 26,176 |
| 2023-07-19 | $21.85 | $22.48 | $21.85 | $22.18 | $22.18 | 39,355 |
| 2023-07-18 | $21.69 | $22.25 | $21.69 | $21.88 | $21.88 | 20,115 |
| 2023-07-17 | $21.57 | $21.85 | $21.24 | $21.73 | $21.73 | 50,734 |
| 2023-07-14 | $21.89 | $21.89 | $21.25 | $21.46 | $21.46 | 14,748 |
| 2023-07-13 | $21.20 | $21.79 | $21.08 | $21.51 | $21.51 | 11,621 |
| 2023-07-12 | $22.23 | $22.23 | $21.04 | $21.15 | $21.15 | 13,608 |
| 2023-07-11 | $21.28 | $21.65 | $21.03 | $21.19 | $21.19 | 14,668 |
| 2023-07-10 | $21.65 | $21.67 | $20.87 | $21.15 | $21.15 | 18,522 |
| 2023-07-07 | $20.88 | $21.45 | $20.65 | $21.15 | $21.15 | 46,022 |
| 2023-07-06 | $20.54 | $21.10 | $20.51 | $20.88 | $20.88 | 16,274 |
| 2023-07-05 | $21.43 | $21.43 | $21.00 | $21.22 | $21.22 | 14,414 |
| 2023-07-03 | $21.11 | $21.87 | $21.08 | $21.32 | $21.32 | 6,581 |
| 2023-06-30 | $21.18 | $21.18 | $20.68 | $21.10 | $21.10 | 10,921 |
| 2023-06-29 | $21.36 | $21.42 | $21.06 | $21.08 | $21.08 | 7,395 |
| 2023-06-28 | $21.44 | $21.46 | $21.02 | $21.34 | $21.34 | 10,680 |
| 2023-06-27 | $21.62 | $21.63 | $21.48 | $21.52 | $21.52 | 14,578 |
| 2023-06-26 | $21.38 | $21.65 | $21.38 | $21.46 | $21.46 | 23,186 |
| 2023-06-23 | $21.92 | $21.92 | $20.82 | $21.38 | $21.38 | 815,661 |
| 2023-06-22 | $21.87 | $21.90 | $21.55 | $21.80 | $21.80 | 28,218 |
| 2023-06-21 | $21.80 | $22.14 | $21.79 | $21.90 | $21.90 | 39,111 |
| 2023-06-20 | $22.19 | $22.23 | $21.60 | $21.89 | $21.89 | 30,758 |
| 2023-06-16 | $21.70 | $22.14 | $21.53 | $22.00 | $22.00 | 51,758 |
| 2023-06-15 | $21.48 | $22.43 | $21.38 | $21.99 | $21.99 | 22,141 |
| 2023-06-14 | $21.80 | $21.83 | $21.55 | $21.55 | $21.55 | 17,289 |
| 2023-06-13 | $22.47 | $22.47 | $21.64 | $21.66 | $21.66 | 25,627 |
| 2023-06-12 | $21.67 | $21.81 | $21.21 | $21.50 | $21.50 | 10,972 |
| 2023-06-09 | $21.53 | $22.44 | $21.49 | $21.49 | $21.49 | 9,034 |
| 2023-06-08 | $21.49 | $22.48 | $21.25 | $21.40 | $21.40 | 19,224 |
| 2023-06-07 | $20.52 | $21.53 | $20.49 | $21.50 | $21.50 | 29,837 |
| 2023-06-06 | $20.10 | $20.55 | $20.10 | $20.53 | $20.53 | 6,375 |
| 2023-06-05 | $20.02 | $20.27 | $19.61 | $19.85 | $19.85 | 13,794 |
| 2023-06-02 | $20.32 | $20.70 | $20.14 | $20.35 | $20.35 | 11,179 |
| 2023-06-01 | $20.14 | $20.35 | $20.00 | $20.29 | $20.29 | 25,867 |
| 2023-05-31 | $20.03 | $20.50 | $19.86 | $20.00 | $20.00 | 11,613 |
| 2023-05-30 | $20.25 | $20.57 | $20.05 | $20.12 | $20.12 | 6,264 |
| 2023-05-26 | $20.65 | $20.65 | $19.90 | $20.02 | $20.02 | 6,812 |
| 2023-05-25 | $20.16 | $20.21 | $20.00 | $20.10 | $20.10 | 3,743 |
| 2023-05-24 | $20.54 | $20.54 | $20.06 | $20.17 | $20.17 | 7,826 |
| 2023-05-23 | $20.25 | $20.50 | $20.07 | $20.16 | $20.16 | 6,242 |
| 2023-05-22 | $20.40 | $20.53 | $20.06 | $20.15 | $20.15 | 21,388 |
| 2023-05-19 | $21.00 | $21.00 | $20.25 | $20.27 | $20.27 | 9,228 |
| 2023-05-18 | $20.43 | $20.99 | $20.16 | $20.60 | $20.60 | 18,261 |
| 2023-05-17 | $20.50 | $20.64 | $20.21 | $20.46 | $20.46 | 17,912 |
| 2023-05-16 | $20.60 | $20.60 | $20.25 | $20.30 | $20.30 | 18,264 |
| 2023-05-15 | $20.50 | $20.80 | $20.37 | $20.37 | $20.37 | 4,262 |
| 2023-05-12 | $20.44 | $20.82 | $20.07 | $20.25 | $20.25 | 11,365 |
| 2023-05-11 | $20.27 | $20.73 | $20.27 | $20.39 | $20.39 | 40,440 |
| 2023-05-10 | $20.63 | $20.64 | $20.31 | $20.50 | $20.50 | 5,536 |
| 2023-05-09 | $20.13 | $20.63 | $20.00 | $20.39 | $20.39 | 8,669 |
| 2023-05-08 | $20.65 | $20.65 | $20.15 | $20.37 | $20.37 | 13,465 |
| 2023-05-05 | $20.63 | $20.74 | $20.18 | $20.65 | $20.65 | 17,287 |
| 2023-05-04 | $20.32 | $20.94 | $20.22 | $20.49 | $20.49 | 16,853 |
| 2023-05-03 | $21.50 | $21.50 | $20.15 | $20.68 | $20.68 | 17,800 |
| 2023-05-02 | $21.67 | $22.27 | $20.10 | $20.41 | $20.41 | 35,597 |
| 2023-05-01 | $22.62 | $22.62 | $21.89 | $21.89 | $21.79 | 8,148 |
| 2023-04-28 | $22.78 | $22.99 | $22.00 | $22.62 | $22.52 | 3,994 |
| 2023-04-27 | $22.00 | $23.14 | $22.00 | $22.40 | $22.30 | 4,654 |
| 2023-04-26 | $22.39 | $22.78 | $22.10 | $22.24 | $22.14 | 4,538 |
| 2023-04-25 | $23.03 | $24.00 | $21.54 | $22.23 | $22.13 | 16,974 |
| 2023-04-24 | $23.06 | $23.16 | $22.47 | $23.12 | $23.12 | 17,081 |
| 2023-04-21 | $23.40 | $23.67 | $23.00 | $23.15 | $23.15 | 17,505 |
| 2023-04-20 | $23.79 | $24.41 | $23.13 | $23.43 | $23.43 | 17,557 |
| 2023-04-19 | $23.35 | $24.28 | $23.23 | $23.44 | $23.44 | 4,563 |
| 2023-04-18 | $23.71 | $24.83 | $23.13 | $23.35 | $23.35 | 14,946 |
| 2023-04-17 | $24.00 | $24.24 | $23.49 | $23.90 | $23.90 | 13,067 |
| 2023-04-14 | $24.48 | $25.05 | $23.73 | $23.86 | $23.86 | 33,368 |
| 2023-04-13 | $23.60 | $24.94 | $23.60 | $24.31 | $24.31 | 9,384 |
| 2023-04-12 | $23.45 | $24.26 | $23.34 | $23.61 | $23.61 | 15,221 |
| 2023-04-11 | $22.68 | $24.34 | $22.68 | $23.60 | $23.60 | 19,047 |
| 2023-04-10 | $21.98 | $23.84 | $21.62 | $22.72 | $22.72 | 110,302 |
| 2023-04-06 | $21.99 | $22.10 | $21.83 | $22.03 | $22.03 | 11,807 |
| 2023-04-05 | $21.73 | $22.38 | $21.60 | $22.00 | $22.00 | 9,039 |
| 2023-04-04 | $22.25 | $22.58 | $21.73 | $21.84 | $21.84 | 18,579 |
| 2023-04-03 | $22.38 | $23.00 | $22.11 | $22.40 | $22.40 | 17,970 |
| 2023-03-31 | $22.35 | $22.89 | $22.11 | $22.55 | $22.55 | 19,544 |
| 2023-03-30 | $22.76 | $23.01 | $22.50 | $22.55 | $22.55 | 11,252 |
| 2023-03-29 | $22.83 | $23.31 | $22.60 | $22.69 | $22.69 | 5,608 |
| 2023-03-28 | $22.81 | $23.31 | $22.68 | $22.68 | $22.68 | 7,490 |
| 2023-03-27 | $23.04 | $24.39 | $22.81 | $22.89 | $22.89 | 16,408 |
| 2023-03-24 | $23.05 | $23.48 | $22.72 | $22.75 | $22.75 | 67,317 |
| 2023-03-23 | $23.98 | $24.13 | $22.90 | $23.16 | $23.16 | 21,387 |
| 2023-03-22 | $24.10 | $24.13 | $23.38 | $23.90 | $23.90 | 6,024 |
| 2023-03-21 | $24.06 | $25.97 | $24.00 | $24.10 | $24.10 | 22,059 |
| 2023-03-20 | $24.41 | $24.99 | $23.65 | $23.65 | $23.65 | 12,681 |
| 2023-03-17 | $24.50 | $24.70 | $24.00 | $24.25 | $24.25 | 43,220 |
| 2023-03-16 | $23.64 | $24.88 | $23.54 | $24.49 | $24.49 | 18,819 |
| 2023-03-15 | $23.35 | $24.04 | $23.04 | $23.61 | $23.61 | 13,965 |
| 2023-03-14 | $24.50 | $24.55 | $23.45 | $23.45 | $23.45 | 74,735 |
| 2023-03-13 | $25.59 | $25.59 | $20.41 | $23.50 | $23.50 | 60,870 |
| 2023-03-10 | $26.07 | $26.50 | $25.44 | $25.92 | $25.92 | 13,897 |
| 2023-03-09 | $27.10 | $27.35 | $26.27 | $26.50 | $26.50 | 17,454 |
| 2023-03-08 | $27.00 | $27.21 | $26.73 | $27.05 | $27.05 | 12,755 |
| 2023-03-07 | $27.24 | $27.40 | $26.23 | $27.18 | $27.18 | 23,408 |
| 2023-03-06 | $28.15 | $28.15 | $26.94 | $27.24 | $27.24 | 20,833 |
| 2023-03-03 | $28.12 | $28.43 | $28.10 | $28.15 | $28.15 | 7,119 |
| 2023-03-02 | $28.73 | $28.98 | $28.02 | $28.29 | $28.29 | 15,091 |
| 2023-03-01 | $28.80 | $29.07 | $28.80 | $28.81 | $28.81 | 4,343 |
| 2023-02-28 | $29.07 | $29.19 | $28.80 | $28.96 | $28.96 | 7,702 |
| 2023-02-27 | $29.30 | $29.45 | $29.10 | $29.17 | $29.17 | 6,802 |
| 2023-02-24 | $29.16 | $29.50 | $29.00 | $29.17 | $29.17 | 7,619 |
| 2023-02-23 | $28.80 | $30.20 | $28.80 | $29.57 | $29.57 | 13,798 |
| 2023-02-22 | $29.42 | $29.85 | $28.60 | $29.11 | $29.11 | 21,357 |
| 2023-02-21 | $29.47 | $29.78 | $29.18 | $29.63 | $29.63 | 8,128 |
| 2023-02-17 | $29.96 | $30.17 | $29.53 | $29.61 | $29.61 | 26,202 |
| 2023-02-16 | $29.94 | $30.19 | $29.81 | $30.19 | $30.19 | 6,641 |
| 2023-02-15 | $29.82 | $30.23 | $29.44 | $30.23 | $30.23 | 10,660 |
| 2023-02-14 | $29.99 | $30.22 | $29.56 | $30.22 | $30.22 | 13,234 |
| 2023-02-13 | $30.10 | $30.11 | $29.96 | $30.08 | $30.08 | 9,198 |
| 2023-02-10 | $30.48 | $30.48 | $30.32 | $30.38 | $30.38 | 13,215 |
| 2023-02-09 | $31.00 | $31.00 | $30.25 | $30.51 | $30.51 | 8,623 |
| 2023-02-08 | $30.81 | $30.81 | $29.57 | $30.38 | $30.38 | 18,591 |
| 2023-02-07 | $29.48 | $30.15 | $29.15 | $29.94 | $29.94 | 28,398 |
| 2023-02-06 | $29.30 | $29.40 | $28.90 | $29.12 | $29.12 | 35,934 |
| 2023-02-03 | $28.76 | $29.66 | $28.76 | $29.15 | $29.15 | 30,431 |
| 2023-02-02 | $28.85 | $29.00 | $28.61 | $28.97 | $28.97 | 12,762 |
| 2023-02-01 | $28.55 | $28.68 | $28.54 | $28.66 | $28.57 | 11,206 |
| 2023-01-31 | $28.73 | $28.73 | $28.03 | $28.68 | $28.59 | 13,502 |
| 2023-01-30 | $28.27 | $28.72 | $28.09 | $28.51 | $28.51 | 3,395 |
| 2023-01-27 | $28.42 | $28.95 | $28.42 | $28.49 | $28.49 | 2,696 |
| 2023-01-26 | $28.49 | $29.15 | $28.41 | $28.59 | $28.59 | 5,896 |
| 2023-01-25 | $28.61 | $28.70 | $28.33 | $28.50 | $28.50 | 9,740 |
| 2023-01-24 | $28.65 | $28.65 | $28.27 | $28.44 | $28.44 | 5,476 |
| 2023-01-23 | $28.25 | $29.44 | $28.03 | $28.23 | $28.23 | 15,583 |
| 2023-01-20 | $29.19 | $29.20 | $27.56 | $28.19 | $28.19 | 18,459 |
| 2023-01-19 | $27.84 | $28.90 | $27.55 | $28.09 | $28.09 | 16,762 |
| 2023-01-18 | $28.80 | $28.99 | $27.74 | $27.74 | $27.74 | 14,779 |
| 2023-01-17 | $28.25 | $28.79 | $28.25 | $28.61 | $28.61 | 4,137 |
| 2023-01-13 | $28.19 | $28.19 | $28.01 | $28.19 | $28.19 | 6,210 |
| 2023-01-12 | $28.12 | $28.50 | $27.41 | $28.21 | $28.21 | 12,390 |
| 2023-01-11 | $28.08 | $28.50 | $28.01 | $28.24 | $28.24 | 10,394 |
| 2023-01-10 | $28.05 | $28.23 | $28.05 | $28.23 | $28.23 | 38,271 |
| 2023-01-09 | $28.10 | $28.36 | $28.10 | $28.19 | $28.19 | 44,256 |
| 2023-01-06 | $28.55 | $28.62 | $27.99 | $28.10 | $28.10 | 14,582 |
| 2023-01-05 | $28.51 | $28.89 | $28.25 | $28.42 | $28.42 | 9,295 |
| 2023-01-04 | $28.77 | $28.99 | $28.03 | $28.70 | $28.70 | 6,076 |
| 2023-01-03 | $29.00 | $29.00 | $28.52 | $28.52 | $28.52 | 4,193 |
| 2022-12-30 | $28.24 | $28.99 | $28.15 | $28.95 | $28.95 | 1,980 |
| 2022-12-29 | $27.57 | $28.95 | $27.57 | $27.96 | $27.96 | 3,546 |
| 2022-12-28 | $27.51 | $27.85 | $27.06 | $27.31 | $27.31 | 6,760 |
| 2022-12-27 | $27.82 | $28.73 | $27.15 | $27.51 | $27.51 | 13,759 |
| 2022-12-23 | $27.77 | $28.97 | $27.63 | $27.63 | $27.63 | 5,143 |
| 2022-12-22 | $27.64 | $28.66 | $27.52 | $27.74 | $27.74 | 4,237 |
| 2022-12-21 | $27.93 | $28.34 | $27.75 | $27.76 | $27.76 | 5,896 |
| 2022-12-20 | $27.87 | $27.99 | $27.75 | $27.75 | $27.75 | 2,816 |
| 2022-12-19 | $28.27 | $28.27 | $27.50 | $27.76 | $27.76 | 8,927 |
| 2022-12-16 | $28.67 | $28.68 | $28.09 | $28.25 | $28.25 | 15,796 |
| 2022-12-15 | $28.31 | $28.68 | $27.80 | $27.80 | $27.80 | 3,373 |
| 2022-12-14 | $28.10 | $28.98 | $27.92 | $28.05 | $28.05 | 6,351 |
| 2022-12-13 | $28.63 | $28.98 | $28.04 | $28.04 | $28.04 | 13,387 |
| 2022-12-12 | $28.48 | $28.69 | $28.05 | $28.37 | $28.37 | 7,036 |
| 2022-12-09 | $28.70 | $29.00 | $28.34 | $28.50 | $28.50 | 4,046 |
| 2022-12-08 | $29.10 | $29.10 | $28.41 | $28.70 | $28.70 | 8,923 |
| 2022-12-07 | $28.98 | $29.19 | $28.80 | $28.99 | $28.99 | 6,023 |
| 2022-12-06 | $29.25 | $29.39 | $28.78 | $28.98 | $28.98 | 7,425 |
| 2022-12-05 | $29.50 | $29.50 | $28.76 | $29.25 | $29.25 | 6,001 |
| 2022-12-02 | $29.33 | $29.48 | $28.85 | $29.48 | $29.48 | 11,446 |
| 2022-12-01 | $29.34 | $29.34 | $28.81 | $29.11 | $29.11 | 16,910 |
| 2022-11-30 | $29.26 | $29.26 | $28.82 | $29.09 | $29.09 | 4,292 |
| 2022-11-29 | $29.29 | $29.45 | $28.85 | $29.09 | $29.09 | 12,871 |
| 2022-11-28 | $29.49 | $29.50 | $29.00 | $29.30 | $29.30 | 9,143 |
| 2022-11-25 | $29.37 | $29.50 | $29.24 | $29.50 | $29.50 | 609 |
| 2022-11-23 | $29.38 | $29.44 | $28.88 | $29.22 | $29.22 | 6,179 |
| 2022-11-22 | $29.38 | $29.45 | $29.38 | $29.38 | $29.38 | 1,563 |
| 2022-11-21 | $29.39 | $29.50 | $29.06 | $29.38 | $29.38 | 2,687 |
| 2022-11-18 | $29.46 | $29.46 | $29.24 | $29.24 | $29.24 | 779 |
| 2022-11-17 | $29.25 | $29.50 | $28.75 | $29.13 | $29.13 | 3,648 |
| 2022-11-16 | $29.15 | $29.46 | $29.15 | $29.25 | $29.25 | 1,216 |
| 2022-11-15 | $29.50 | $29.50 | $29.10 | $29.40 | $29.40 | 2,877 |
| 2022-11-14 | $29.34 | $29.41 | $29.10 | $29.34 | $29.34 | 2,259 |
| 2022-11-11 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 559 |
| 2022-11-10 | $29.12 | $29.90 | $29.00 | $29.50 | $29.50 | 3,732 |
| 2022-11-09 | $29.12 | $29.12 | $28.50 | $29.10 | $29.10 | 3,608 |
| 2022-11-08 | $29.48 | $30.50 | $29.20 | $29.25 | $29.25 | 4,784 |
| 2022-11-07 | $29.19 | $29.48 | $28.99 | $29.19 | $29.19 | 4,836 |
| 2022-11-04 | $29.00 | $29.44 | $28.95 | $29.10 | $29.10 | 3,102 |
| 2022-11-03 | $28.97 | $29.05 | $28.89 | $28.90 | $28.90 | 4,393 |
| 2022-11-02 | $28.80 | $29.48 | $28.48 | $28.99 | $28.99 | 7,687 |
| 2022-11-01 | $28.91 | $29.02 | $28.03 | $28.78 | $28.69 | 4,921 |
| 2022-10-31 | $28.74 | $28.74 | $28.54 | $28.54 | $28.45 | 3,280 |
| 2022-10-28 | $27.85 | $30.12 | $27.75 | $29.45 | $29.45 | 9,166 |
| 2022-10-27 | $28.22 | $28.45 | $27.25 | $27.80 | $27.80 | 12,143 |
| 2022-10-26 | $30.25 | $30.25 | $27.20 | $27.89 | $27.89 | 9,515 |
| 2022-10-25 | $26.86 | $27.67 | $26.82 | $27.20 | $27.20 | 8,595 |
| 2022-10-24 | $26.70 | $28.00 | $25.92 | $27.01 | $27.01 | 11,082 |
| 2022-10-21 | $26.83 | $26.83 | $26.17 | $26.60 | $26.60 | 2,124 |
| 2022-10-20 | $26.90 | $26.90 | $26.75 | $26.75 | $26.75 | 2,458 |
| 2022-10-19 | $26.98 | $27.02 | $26.50 | $26.62 | $26.62 | 11,211 |
| 2022-10-18 | $27.06 | $27.19 | $26.86 | $26.99 | $26.99 | 9,832 |
| 2022-10-17 | $27.20 | $27.86 | $26.83 | $27.00 | $27.00 | 15,881 |
| 2022-10-14 | $27.38 | $27.82 | $26.62 | $27.16 | $27.16 | 5,020 |
| 2022-10-13 | $26.40 | $27.38 | $26.08 | $27.08 | $27.08 | 7,878 |
| 2022-10-12 | $27.48 | $27.61 | $27.03 | $27.20 | $27.20 | 11,429 |
| 2022-10-11 | $27.80 | $28.64 | $27.12 | $27.55 | $27.55 | 22,735 |
| 2022-10-10 | $27.99 | $28.05 | $27.53 | $27.78 | $27.78 | 4,495 |
| 2022-10-07 | $27.64 | $28.20 | $27.64 | $28.00 | $28.00 | 3,562 |
| 2022-10-06 | $27.65 | $27.65 | $27.44 | $27.64 | $27.64 | 2,502 |
| 2022-10-05 | $28.00 | $28.00 | $27.24 | $27.24 | $27.24 | 1,458 |
| 2022-10-04 | $27.28 | $28.90 | $27.21 | $27.62 | $27.62 | 16,742 |
| 2022-10-03 | $27.30 | $27.49 | $26.76 | $27.29 | $27.29 | 7,245 |
| 2022-09-30 | $27.00 | $27.54 | $26.75 | $27.25 | $27.25 | 11,744 |
| 2022-09-29 | $27.01 | $27.50 | $26.50 | $27.01 | $27.01 | 3,332 |
| 2022-09-28 | $27.05 | $27.26 | $26.76 | $26.76 | $26.76 | 2,079 |
| 2022-09-27 | $27.05 | $27.45 | $26.40 | $26.97 | $26.97 | 21,842 |
| 2022-09-26 | $26.82 | $27.10 | $26.82 | $27.05 | $27.05 | 1,754 |
| 2022-09-23 | $26.80 | $27.38 | $26.60 | $27.15 | $27.15 | 7,114 |
| 2022-09-22 | $27.00 | $27.95 | $26.60 | $27.06 | $27.06 | 9,577 |
| 2022-09-21 | $27.30 | $27.99 | $26.95 | $27.05 | $27.05 | 15,353 |
| 2022-09-20 | $27.09 | $27.98 | $27.09 | $27.53 | $27.53 | 3,177 |
| 2022-09-19 | $27.29 | $28.08 | $27.29 | $27.66 | $27.66 | 13,177 |
| 2022-09-16 | $27.19 | $28.29 | $26.53 | $27.81 | $27.81 | 247,656 |
| 2022-09-15 | $28.20 | $28.20 | $27.17 | $27.26 | $27.26 | 22,984 |
| 2022-09-14 | $26.70 | $29.35 | $26.63 | $27.94 | $27.94 | 28,537 |
| 2022-09-13 | $26.49 | $26.99 | $26.48 | $26.68 | $26.68 | 19,099 |
| 2022-09-12 | $26.06 | $26.96 | $25.75 | $26.21 | $26.21 | 16,467 |
| 2022-09-09 | $26.40 | $26.97 | $26.00 | $26.00 | $26.00 | 52,508 |
| 2022-09-08 | $26.70 | $28.05 | $26.20 | $26.50 | $26.50 | 22,686 |
| 2022-09-07 | $25.63 | $26.73 | $25.57 | $26.11 | $26.11 | 27,526 |
| 2022-09-06 | $24.38 | $26.60 | $24.38 | $26.08 | $26.08 | 10,082 |
| 2022-09-02 | $24.56 | $24.65 | $24.56 | $24.60 | $24.60 | 4,308 |
| 2022-09-01 | $26.00 | $26.00 | $24.11 | $24.60 | $24.60 | 11,477 |
| 2022-08-31 | $24.35 | $24.55 | $24.11 | $24.11 | $24.11 | 3,781 |
| 2022-08-30 | $24.76 | $24.76 | $24.47 | $24.47 | $24.47 | 622 |
| 2022-08-29 | $23.85 | $24.55 | $23.85 | $24.25 | $24.25 | 2,793 |
| 2022-08-26 | $24.25 | $24.49 | $24.02 | $24.10 | $24.10 | 2,971 |
| 2022-08-25 | $24.50 | $24.70 | $24.33 | $24.65 | $24.65 | 3,630 |
| 2022-08-24 | $23.75 | $24.45 | $23.75 | $24.45 | $24.45 | 782 |
| 2022-08-23 | $24.03 | $24.50 | $23.76 | $24.08 | $24.08 | 8,313 |
| 2022-08-22 | $23.79 | $24.26 | $23.61 | $24.08 | $24.08 | 6,806 |
| 2022-08-19 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 681 |
| 2022-08-18 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 192 |
| 2022-08-17 | $23.80 | $24.00 | $23.80 | $23.94 | $23.94 | 5,708 |
| 2022-08-16 | $23.62 | $24.54 | $23.59 | $23.79 | $23.79 | 28,588 |
| 2022-08-15 | $23.75 | $23.90 | $23.45 | $23.85 | $23.85 | 68,426 |
| 2022-08-12 | $23.74 | $24.43 | $23.53 | $23.76 | $23.76 | 22,024 |
| 2022-08-11 | $23.27 | $24.01 | $23.26 | $23.50 | $23.50 | 11,704 |
| 2022-08-10 | $23.14 | $23.45 | $23.14 | $23.45 | $23.45 | 1,819 |
| 2022-08-09 | $23.11 | $23.45 | $23.11 | $23.25 | $23.25 | 7,211 |
| 2022-08-08 | $23.50 | $23.50 | $23.25 | $23.30 | $23.30 | 2,140 |
| 2022-08-05 | $23.20 | $23.52 | $22.91 | $23.20 | $23.20 | 34,242 |
| 2022-08-04 | $23.12 | $23.50 | $23.10 | $23.20 | $23.20 | 26,973 |
| 2022-08-03 | $23.25 | $23.50 | $23.03 | $23.20 | $23.20 | 23,044 |
| 2022-08-02 | $23.50 | $23.50 | $23.04 | $23.46 | $23.37 | 8,372 |
| 2022-08-01 | $23.30 | $23.50 | $23.11 | $23.50 | $23.41 | 3,480 |
| 2022-07-29 | $23.30 | $23.50 | $23.04 | $23.50 | $23.41 | 4,769 |
| 2022-07-28 | $23.25 | $23.50 | $23.25 | $23.39 | $23.30 | 4,560 |
| 2022-07-27 | $24.00 | $24.00 | $23.53 | $23.53 | $23.44 | 951 |
| 2022-07-26 | $22.75 | $24.00 | $22.56 | $23.00 | $22.91 | 4,379 |
| 2022-07-25 | $23.00 | $24.00 | $22.50 | $23.08 | $22.99 | 27,130 |
| 2022-07-22 | $23.29 | $23.35 | $23.00 | $23.11 | $23.02 | 13,625 |
| 2022-07-21 | $23.50 | $24.99 | $23.10 | $23.11 | $23.02 | 18,218 |
| 2022-07-20 | $23.38 | $23.67 | $23.38 | $23.67 | $23.58 | 598 |
| 2022-07-19 | $23.49 | $23.50 | $23.49 | $23.50 | $23.41 | 1,569 |
| 2022-07-18 | $23.62 | $23.74 | $23.11 | $23.42 | $23.33 | 3,681 |
| 2022-07-15 | $23.57 | $23.57 | $23.57 | $23.57 | $23.47 | 791 |
| 2022-07-14 | $23.25 | $23.50 | $23.25 | $23.50 | $23.41 | 603 |
| 2022-07-13 | $23.50 | $23.50 | $23.50 | $23.50 | $23.41 | 443 |
| 2022-07-12 | $22.73 | $23.54 | $22.73 | $23.50 | $23.41 | 1,310 |
| 2022-07-11 | $23.34 | $23.34 | $23.34 | $23.34 | $23.25 | 724 |
| 2022-07-08 | $22.49 | $22.49 | $22.49 | $22.49 | $22.40 | 175 |
| 2022-07-07 | $22.45 | $22.45 | $22.45 | $22.45 | $22.36 | 44 |
| 2022-07-06 | $22.45 | $22.45 | $22.45 | $22.45 | $22.36 | 514 |
| 2022-07-05 | $22.16 | $22.75 | $22.16 | $22.74 | $22.65 | 1,169 |
| 2022-07-01 | $22.52 | $22.52 | $22.22 | $22.23 | $22.14 | 1,535 |
| 2022-06-30 | $21.20 | $22.49 | $21.20 | $22.49 | $22.40 | 23,188 |
| 2022-06-29 | $21.38 | $21.67 | $21.38 | $21.38 | $21.29 | 738 |
| 2022-06-28 | $21.74 | $21.86 | $21.19 | $21.67 | $21.59 | 1,325 |
| 2022-06-27 | $21.38 | $22.39 | $21.00 | $21.59 | $21.51 | 10,135 |
| 2022-06-24 | $21.35 | $22.39 | $21.04 | $21.59 | $21.51 | 28,183 |
| 2022-06-23 | $21.06 | $21.50 | $21.06 | $21.30 | $21.22 | 3,086 |
| 2022-06-22 | $22.47 | $22.47 | $20.96 | $21.35 | $21.27 | 12,649 |
| 2022-06-21 | $21.03 | $21.35 | $20.69 | $21.35 | $21.27 | 12,413 |
| 2022-06-17 | $21.20 | $21.20 | $20.83 | $21.00 | $20.92 | 42,277 |
| 2022-06-16 | $21.00 | $21.39 | $20.77 | $21.39 | $21.31 | 10,508 |
| 2022-06-15 | $21.44 | $21.99 | $21.00 | $21.39 | $21.31 | 6,095 |
| 2022-06-14 | $21.18 | $21.80 | $20.95 | $20.95 | $20.87 | 8,133 |
| 2022-06-13 | $22.40 | $22.40 | $20.27 | $21.08 | $21.00 | 117,751 |
| 2022-06-10 | $22.50 | $22.59 | $22.50 | $22.50 | $22.41 | 1,783 |
| 2022-06-09 | $22.55 | $22.91 | $22.42 | $22.69 | $22.60 | 41,237 |
| 2022-06-08 | $22.84 | $22.84 | $22.84 | $22.84 | $22.75 | 520 |
| 2022-06-07 | $23.04 | $23.04 | $22.65 | $22.84 | $22.75 | 44,748 |
| 2022-06-06 | $23.73 | $23.73 | $23.10 | $23.10 | $23.01 | 2,145 |
| 2022-06-03 | $23.10 | $23.86 | $23.00 | $23.05 | $22.96 | 6,873 |
| 2022-06-02 | $23.64 | $23.64 | $22.85 | $23.07 | $22.98 | 5,084 |
| 2022-06-01 | $23.59 | $23.75 | $23.09 | $23.16 | $23.07 | 3,267 |
| 2022-05-31 | $23.25 | $24.01 | $23.06 | $23.09 | $23.00 | 7,263 |
| 2022-05-27 | $23.15 | $24.00 | $22.91 | $23.03 | $22.94 | 13,335 |
| 2022-05-26 | $23.00 | $23.20 | $22.56 | $23.00 | $22.91 | 7,602 |
| 2022-05-25 | $23.07 | $23.29 | $22.95 | $22.95 | $22.86 | 6,589 |
| 2022-05-24 | $23.30 | $23.95 | $22.73 | $23.00 | $22.91 | 20,649 |
| 2022-05-23 | $23.20 | $23.61 | $22.65 | $23.05 | $22.96 | 11,872 |
| 2022-05-20 | $23.10 | $23.10 | $23.05 | $23.05 | $22.96 | 713 |
| 2022-05-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.91 | 241 |
| 2022-05-18 | $23.00 | $23.00 | $22.40 | $23.00 | $22.91 | 2,737 |
| 2022-05-17 | $22.99 | $23.16 | $22.74 | $23.01 | $22.92 | 2,866 |
| 2022-05-16 | $22.93 | $23.12 | $22.41 | $23.01 | $22.92 | 3,163 |
| 2022-05-13 | $22.68 | $23.00 | $22.28 | $22.90 | $22.81 | 21,452 |
| 2022-05-12 | $22.59 | $23.12 | $21.91 | $22.20 | $22.11 | 9,749 |
| 2022-05-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.16 | 773 |
| 2022-05-10 | $23.24 | $23.24 | $22.04 | $22.78 | $22.69 | 7,693 |
| 2022-05-09 | $23.10 | $23.10 | $22.55 | $23.00 | $22.91 | 2,387 |
| 2022-05-06 | $23.22 | $23.22 | $22.20 | $22.98 | $22.89 | 2,357 |
| 2022-05-05 | $23.23 | $23.24 | $22.36 | $23.24 | $23.15 | 3,079 |
| 2022-05-04 | $23.00 | $23.20 | $23.00 | $23.20 | $23.11 | 1,548 |
| 2022-05-03 | $23.06 | $23.06 | $23.06 | $23.06 | $22.97 | 107 |
| 2022-05-02 | $23.23 | $23.24 | $23.00 | $23.09 | $22.91 | 1,612 |
| 2022-04-29 | $22.75 | $23.23 | $22.60 | $22.95 | $22.77 | 3,403 |
| 2022-04-28 | $22.93 | $23.23 | $22.93 | $22.93 | $22.75 | 1,109 |
| 2022-04-27 | $23.00 | $23.19 | $22.63 | $23.00 | $22.82 | 3,716 |
| 2022-04-26 | $23.24 | $23.24 | $23.00 | $23.00 | $22.82 | 3,463 |
| 2022-04-25 | $23.24 | $23.24 | $23.00 | $23.23 | $23.05 | 7,957 |
| 2022-04-22 | $22.70 | $22.96 | $22.70 | $22.95 | $22.77 | 1,290 |
| 2022-04-21 | $22.59 | $23.19 | $22.59 | $22.69 | $22.51 | 1,007 |
| 2022-04-20 | $23.11 | $23.11 | $22.75 | $22.82 | $22.64 | 1,897 |
| 2022-04-19 | $22.82 | $23.00 | $22.45 | $22.84 | $22.66 | 15,988 |
| 2022-04-18 | $23.02 | $23.45 | $22.39 | $23.00 | $22.82 | 19,504 |
| 2022-04-14 | $22.21 | $24.44 | $22.21 | $23.20 | $23.02 | 28,556 |
| 2022-04-13 | $22.67 | $22.67 | $22.46 | $22.50 | $22.33 | 977 |
| 2022-04-12 | $22.60 | $23.39 | $22.33 | $22.67 | $22.49 | 2,333 |
| 2022-04-11 | $22.20 | $23.05 | $22.20 | $22.80 | $22.62 | 2,368 |
| 2022-04-08 | $22.80 | $23.37 | $22.12 | $22.80 | $22.62 | 17,067 |
| 2022-04-07 | $22.81 | $23.33 | $22.51 | $22.87 | $22.69 | 14,765 |
| 2022-04-06 | $23.28 | $23.93 | $22.15 | $22.95 | $22.77 | 11,638 |
| 2022-04-05 | $23.74 | $24.06 | $22.39 | $23.25 | $23.07 | 32,155 |
| 2022-04-04 | $23.40 | $24.51 | $23.27 | $23.49 | $23.31 | 7,956 |
| 2022-04-01 | $23.40 | $26.06 | $22.91 | $23.50 | $23.32 | 17,250 |
| 2022-03-31 | $23.37 | $23.50 | $22.54 | $23.07 | $22.89 | 23,415 |
| 2022-03-30 | $23.31 | $24.87 | $22.81 | $23.57 | $23.39 | 4,554 |
| 2022-03-29 | $22.92 | $23.20 | $22.76 | $23.10 | $22.92 | 30,667 |
| 2022-03-28 | $22.42 | $22.99 | $22.42 | $22.92 | $22.74 | 11,643 |
| 2022-03-25 | $22.19 | $23.00 | $22.19 | $22.84 | $22.66 | 11,954 |
| 2022-03-24 | $22.72 | $22.99 | $22.02 | $22.51 | $22.34 | 11,359 |
| 2022-03-23 | $22.50 | $22.97 | $22.08 | $22.25 | $22.08 | 16,100 |
| 2022-03-22 | $22.61 | $23.20 | $21.75 | $22.54 | $22.37 | 64,712 |
| 2022-03-21 | $22.00 | $22.69 | $21.58 | $22.69 | $22.51 | 40,695 |
| 2022-03-18 | $22.19 | $22.21 | $21.57 | $22.20 | $22.03 | 55,112 |
| 2022-03-17 | $21.39 | $22.22 | $21.20 | $22.22 | $22.05 | 60,084 |
| 2022-03-16 | $22.00 | $22.00 | $21.00 | $21.59 | $21.42 | 67,543 |
| 2022-03-15 | $21.98 | $22.12 | $21.60 | $21.91 | $21.74 | 20,020 |
| 2022-03-14 | $22.17 | $22.35 | $21.51 | $21.80 | $21.63 | 29,712 |
| 2022-03-11 | $21.93 | $22.55 | $21.09 | $21.53 | $21.36 | 37,823 |
| 2022-03-10 | $22.23 | $22.49 | $21.63 | $21.96 | $21.79 | 234,388 |
| 2022-03-09 | $22.32 | $22.69 | $21.61 | $21.96 | $21.79 | 47,552 |
| 2022-03-08 | $22.56 | $22.57 | $22.00 | $22.00 | $21.83 | 10,299 |
| 2022-03-07 | $22.66 | $22.70 | $21.46 | $21.74 | $21.57 | 17,643 |
| 2022-03-04 | $20.90 | $22.50 | $20.60 | $22.50 | $22.33 | 141,290 |
| 2022-03-03 | $20.95 | $21.00 | $20.95 | $21.00 | $20.84 | 978 |
| 2022-03-02 | $20.95 | $21.67 | $20.90 | $20.95 | $20.79 | 10,841 |
| 2022-03-01 | $21.13 | $21.13 | $20.95 | $20.95 | $20.79 | 2,480 |
| 2022-02-28 | $21.13 | $21.13 | $21.00 | $21.00 | $20.84 | 1,473 |
| 2022-02-25 | $20.82 | $21.00 | $20.82 | $21.00 | $20.84 | 1,725 |
| 2022-02-24 | $20.85 | $21.09 | $20.55 | $21.00 | $20.84 | 5,349 |
| 2022-02-23 | $21.05 | $21.05 | $20.56 | $20.80 | $20.64 | 5,165 |
| 2022-02-22 | $20.41 | $21.00 | $20.35 | $20.95 | $20.79 | 27,883 |
| 2022-02-18 | $20.16 | $20.45 | $20.16 | $20.45 | $20.29 | 1,357 |
| 2022-02-17 | $20.38 | $20.45 | $20.25 | $20.40 | $20.24 | 424,450 |
| 2022-02-16 | $20.38 | $20.40 | $20.32 | $20.40 | $20.24 | 1,738 |
| 2022-02-15 | $20.38 | $20.50 | $20.37 | $20.39 | $20.23 | 7,393 |
| 2022-02-14 | $20.62 | $20.99 | $20.31 | $20.31 | $20.15 | 1,320 |
| 2022-02-11 | $20.44 | $20.44 | $20.44 | $20.44 | $20.28 | 578 |
| 2022-02-10 | $20.63 | $20.63 | $20.28 | $20.55 | $20.39 | 10,968 |
| 2022-02-09 | $20.50 | $21.43 | $20.50 | $20.61 | $20.45 | 5,019 |
| 2022-02-08 | $20.75 | $21.00 | $20.49 | $20.97 | $20.81 | 38,140 |
| 2022-02-07 | $20.86 | $21.35 | $20.86 | $21.30 | $21.14 | 2,149 |
| 2022-02-04 | $21.19 | $21.25 | $20.95 | $21.16 | $21.00 | 3,731 |
| 2022-02-03 | $21.01 | $21.01 | $21.01 | $21.01 | $20.85 | 510 |
| 2022-02-02 | $20.51 | $21.01 | $20.51 | $21.01 | $20.85 | 964 |
| 2022-02-01 | $20.86 | $21.26 | $20.50 | $20.97 | $20.72 | 7,839 |
| 2022-01-31 | $20.98 | $21.53 | $20.50 | $21.22 | $20.97 | 10,751 |
| 2022-01-28 | $21.61 | $21.61 | $20.98 | $20.98 | $20.73 | 1,441 |
| 2022-01-27 | $20.93 | $21.70 | $20.17 | $20.91 | $20.66 | 6,760 |
| 2022-01-26 | $20.17 | $21.70 | $20.16 | $20.75 | $20.50 | 19,095 |
| 2022-01-25 | $20.00 | $21.68 | $19.86 | $20.11 | $19.87 | 66,649 |
| 2022-01-24 | $19.87 | $20.24 | $19.51 | $20.00 | $19.76 | 4,180 |
| 2022-01-21 | $20.10 | $20.10 | $19.75 | $19.99 | $19.75 | 6,497 |
| 2022-01-20 | $19.98 | $20.10 | $19.94 | $20.10 | $19.86 | 4,279 |
| 2022-01-19 | $20.44 | $20.44 | $19.78 | $19.99 | $19.75 | 11,382 |
| 2022-01-18 | $20.23 | $20.40 | $19.79 | $20.36 | $20.12 | 17,766 |
| 2022-01-14 | $19.66 | $20.59 | $19.66 | $19.87 | $19.63 | 61,421 |
| 2022-01-13 | $19.91 | $20.00 | $19.52 | $19.52 | $19.29 | 2,971 |
| 2022-01-12 | $19.51 | $19.51 | $19.51 | $19.51 | $19.28 | 322 |
| 2022-01-11 | $19.61 | $19.67 | $19.31 | $19.64 | $19.40 | 50,910 |
| 2022-01-10 | $20.03 | $20.03 | $19.05 | $19.63 | $19.40 | 40,563 |
| 2022-01-07 | $20.06 | $20.06 | $19.66 | $19.68 | $19.44 | 1,017 |
| 2022-01-06 | $19.80 | $20.00 | $19.53 | $19.67 | $19.43 | 18,450 |
| 2022-01-05 | $19.60 | $19.98 | $19.48 | $19.55 | $19.32 | 3,754 |
| 2022-01-04 | $19.69 | $19.69 | $19.48 | $19.48 | $19.25 | 1,293 |
| 2022-01-03 | $19.86 | $19.86 | $19.31 | $19.47 | $19.24 | 4,611 |
| 2021-12-31 | $19.90 | $19.90 | $19.40 | $19.57 | $19.34 | 7,511 |
| 2021-12-30 | $19.62 | $20.00 | $19.52 | $19.66 | $19.42 | 6,551 |
| 2021-12-29 | $19.75 | $19.98 | $19.51 | $19.62 | $19.39 | 5,772 |
| 2021-12-28 | $19.77 | $19.96 | $19.60 | $19.75 | $19.51 | 847 |
| 2021-12-27 | $19.51 | $19.71 | $19.51 | $19.71 | $19.47 | 8,639 |
| 2021-12-23 | $19.50 | $19.96 | $19.50 | $19.96 | $19.72 | 3,134 |
| 2021-12-22 | $19.95 | $20.00 | $19.65 | $19.65 | $19.41 | 1,918 |
| 2021-12-21 | $20.05 | $20.06 | $19.61 | $20.00 | $19.76 | 21,119 |
| 2021-12-20 | $19.64 | $20.06 | $19.50 | $20.05 | $19.81 | 17,025 |
| 2021-12-17 | $19.50 | $20.00 | $19.01 | $20.00 | $19.76 | 15,982 |
| 2021-12-16 | $19.80 | $20.00 | $19.00 | $19.79 | $19.55 | 12,726 |
| 2021-12-15 | $19.79 | $19.79 | $19.01 | $19.75 | $19.51 | 16,508 |
| 2021-12-14 | $19.40 | $19.49 | $19.03 | $19.24 | $19.01 | 6,587 |
| 2021-12-13 | $19.35 | $19.74 | $19.25 | $19.25 | $19.02 | 10,970 |
| 2021-12-10 | $19.50 | $19.96 | $19.11 | $19.69 | $19.45 | 4,390 |
| 2021-12-09 | $19.96 | $19.96 | $19.25 | $19.50 | $19.27 | 4,236 |
| 2021-12-08 | $19.35 | $19.93 | $19.33 | $19.59 | $19.35 | 1,986 |
| 2021-12-07 | $19.91 | $19.98 | $19.25 | $19.60 | $19.37 | 6,482 |
| 2021-12-06 | $19.68 | $19.68 | $19.68 | $19.68 | $19.44 | 350 |
| 2021-12-03 | $19.68 | $19.68 | $19.68 | $19.68 | $19.44 | 462 |
| 2021-12-02 | $19.66 | $19.66 | $19.66 | $19.66 | $19.42 | 247 |
| 2021-12-01 | $19.25 | $19.99 | $19.25 | $19.66 | $19.42 | 1,275 |
| 2021-11-30 | $19.37 | $19.80 | $19.11 | $19.53 | $19.30 | 7,235 |
| 2021-11-29 | $19.92 | $19.92 | $19.92 | $19.92 | $19.68 | 430 |
| 2021-11-26 | $19.52 | $19.55 | $19.26 | $19.55 | $19.32 | 1,697 |
| 2021-11-24 | $19.70 | $19.99 | $19.50 | $19.60 | $19.37 | 1,700 |
| 2021-11-23 | $19.55 | $19.75 | $19.55 | $19.75 | $19.51 | 2,391 |
| 2021-11-22 | $19.80 | $19.80 | $19.55 | $19.63 | $19.40 | 5,089 |
| 2021-11-19 | $19.70 | $19.99 | $19.70 | $19.98 | $19.74 | 13,774 |
| 2021-11-18 | $19.53 | $19.98 | $19.53 | $19.98 | $19.74 | 9,424 |
| 2021-11-17 | $19.80 | $20.00 | $19.51 | $20.00 | $19.76 | 11,945 |
| 2021-11-16 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 1,187 |
| 2021-11-15 | $20.05 | $20.05 | $19.76 | $20.00 | $19.76 | 2,513 |
| 2021-11-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.76 | 1,517 |
| 2021-11-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.66 | 293 |
| 2021-11-10 | $19.72 | $20.00 | $19.70 | $19.90 | $19.66 | 5,246 |
| 2021-11-09 | $20.00 | $20.00 | $19.55 | $20.00 | $19.76 | 4,935 |
| 2021-11-08 | $20.00 | $20.05 | $19.76 | $19.99 | $19.75 | 3,041 |
| 2021-11-05 | $19.90 | $20.00 | $19.71 | $19.90 | $19.66 | 7,820 |
| 2021-11-04 | $19.75 | $19.89 | $19.75 | $19.89 | $19.65 | 4,055 |
| 2021-11-03 | $19.31 | $19.88 | $19.31 | $19.85 | $19.61 | 8,489 |
| 2021-11-02 | $19.75 | $19.80 | $19.75 | $19.80 | $19.56 | 4,924 |
| 2021-11-01 | $19.71 | $19.71 | $19.38 | $19.68 | $19.36 | 8,334 |
| 2021-10-29 | $19.30 | $19.76 | $19.25 | $19.53 | $19.21 | 9,496 |
| 2021-10-28 | $19.45 | $19.50 | $19.23 | $19.50 | $19.18 | 24,348 |
| 2021-10-27 | $19.44 | $19.45 | $19.11 | $19.45 | $19.13 | 7,894 |
| 2021-10-26 | $19.30 | $19.46 | $19.17 | $19.44 | $19.12 | 26,424 |
| 2021-10-25 | $19.25 | $19.25 | $19.05 | $19.07 | $18.76 | 3,176 |
| 2021-10-22 | $19.12 | $19.30 | $19.00 | $19.02 | $18.71 | 9,611 |
| 2021-10-21 | $19.15 | $19.19 | $19.01 | $19.19 | $18.87 | 8,490 |
| 2021-10-20 | $19.03 | $19.15 | $18.90 | $19.15 | $18.84 | 5,533 |
| 2021-10-19 | $19.04 | $19.15 | $19.04 | $19.15 | $18.84 | 2,006 |
| 2021-10-18 | $19.01 | $19.19 | $19.01 | $19.15 | $18.84 | 27,388 |
| 2021-10-15 | $19.14 | $19.20 | $19.10 | $19.14 | $18.83 | 13,143 |
| 2021-10-14 | $19.15 | $19.25 | $19.07 | $19.14 | $18.83 | 14,829 |
| 2021-10-13 | $19.11 | $19.15 | $19.11 | $19.11 | $18.80 | 1,980 |
| 2021-10-12 | $19.18 | $19.25 | $19.10 | $19.15 | $18.84 | 6,074 |
| 2021-10-11 | $19.24 | $19.24 | $19.05 | $19.23 | $18.91 | 1,553 |
| 2021-10-08 | $19.15 | $19.25 | $19.03 | $19.03 | $18.72 | 3,028 |
| 2021-10-07 | $19.25 | $19.45 | $18.97 | $19.10 | $18.79 | 15,993 |
| 2021-10-06 | $19.10 | $19.20 | $19.10 | $19.15 | $18.84 | 6,132 |
| 2021-10-05 | $19.20 | $19.20 | $19.20 | $19.20 | $18.88 | 134 |
| 2021-10-04 | $19.27 | $19.27 | $19.20 | $19.20 | $18.88 | 594 |
| 2021-10-01 | $19.14 | $19.22 | $19.00 | $19.18 | $18.86 | 52,536 |
| 2021-09-30 | $19.27 | $19.43 | $19.01 | $19.07 | $18.76 | 17,516 |
| 2021-09-29 | $19.52 | $19.52 | $19.18 | $19.29 | $18.97 | 7,720 |
| 2021-09-28 | $19.25 | $19.50 | $18.99 | $19.25 | $18.93 | 10,887 |
| 2021-09-27 | $19.57 | $19.57 | $19.05 | $19.35 | $19.03 | 8,275 |
| 2021-09-24 | $19.16 | $19.24 | $19.02 | $19.24 | $18.92 | 5,278 |
| 2021-09-23 | $19.10 | $19.30 | $18.92 | $19.00 | $18.69 | 7,557 |
| 2021-09-22 | $19.40 | $19.70 | $18.91 | $19.10 | $18.79 | 24,736 |
| 2021-09-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.18 | 534 |
| 2021-09-20 | $19.23 | $19.50 | $19.06 | $19.47 | $19.14 | 8,283 |
| 2021-09-17 | $19.70 | $19.80 | $19.06 | $19.06 | $18.75 | 71,688 |
| 2021-09-16 | $19.81 | $19.81 | $19.70 | $19.70 | $19.38 | 5,782 |
| 2021-09-15 | $19.68 | $19.80 | $19.61 | $19.70 | $19.38 | 3,905 |
| 2021-09-14 | $19.70 | $19.80 | $19.64 | $19.80 | $19.47 | 12,198 |
| 2021-09-13 | $19.70 | $19.80 | $19.70 | $19.80 | $19.47 | 9,106 |
| 2021-09-10 | $19.75 | $19.88 | $19.70 | $19.70 | $19.38 | 13,696 |
| 2021-09-09 | $19.70 | $19.75 | $19.65 | $19.72 | $19.40 | 10,940 |
| 2021-09-08 | $19.65 | $19.95 | $19.65 | $19.75 | $19.43 | 8,582 |
| 2021-09-07 | $19.71 | $19.86 | $19.30 | $19.76 | $19.44 | 31,264 |
| 2021-09-03 | $19.42 | $19.70 | $19.40 | $19.69 | $19.37 | 7,853 |
| 2021-09-02 | $19.19 | $19.39 | $19.19 | $19.35 | $19.03 | 13,379 |
| 2021-09-01 | $19.18 | $19.41 | $19.16 | $19.41 | $19.09 | 9,307 |
| 2021-08-31 | $19.35 | $19.38 | $19.16 | $19.38 | $19.06 | 11,112 |
| 2021-08-30 | $19.12 | $19.44 | $19.10 | $19.23 | $18.91 | 27,671 |
| 2021-08-27 | $19.00 | $19.35 | $19.00 | $19.30 | $18.98 | 8,579 |
| 2021-08-26 | $19.25 | $19.46 | $19.11 | $19.25 | $18.93 | 14,377 |
| 2021-08-25 | $19.25 | $19.50 | $19.25 | $19.25 | $18.93 | 8,915 |
| 2021-08-24 | $19.55 | $19.59 | $19.30 | $19.40 | $19.08 | 15,143 |
| 2021-08-23 | $19.90 | $19.90 | $19.10 | $19.60 | $19.27 | 6,933 |
| 2021-08-20 | $19.40 | $19.60 | $19.15 | $19.60 | $19.28 | 10,177 |
| 2021-08-19 | $19.56 | $19.80 | $19.11 | $19.11 | $18.80 | 10,534 |
| 2021-08-18 | $19.90 | $19.90 | $19.30 | $19.40 | $19.08 | 27,804 |
| 2021-08-17 | $19.50 | $19.90 | $19.40 | $19.85 | $19.52 | 23,338 |
| 2021-08-16 | $19.61 | $19.97 | $19.31 | $19.80 | $19.47 | 54,303 |
| 2021-08-13 | $19.90 | $20.29 | $19.10 | $19.30 | $18.98 | 189,965 |
| 2021-08-12 | $20.11 | $21.01 | $19.52 | $19.77 | $19.44 | 736,340 |
Southern States Bancshares Inc (SSBK) News Headlines
Recent Southern States Bancshares Inc (SSBK) News
Similar Companies to Southern States Bancshares Inc (SSBK) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |