United Community Banks Inc (UCBIO) Exchange: NASDAQ
Data as of Oct. 3, 2025
$23.79 ($-0.16) -0.67%
United Community Banks Inc - Daily Information
Click for more stock information on United Community Banks Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $24.00 |
| Previous Close | $23.79 |
| High | $24.10 |
| Low | $23.79 |
| Adjusted Open | $24.00 |
| Previous Adjusted Close | $23.79 |
| Adjusted High | $24.10 |
| Adjusted Low | $23.79 |
About United Community Banks Inc (UCBIO)
Invest in United Community Banks Inc (UCBIO)
Historical Stock Data for United Community Banks Inc (UCBIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | $24.00 | $24.10 | $23.79 | $23.79 | $23.79 | 3,689 |
| 2024-08-08 | $24.30 | $24.30 | $23.90 | $23.95 | $23.95 | 1,542 |
| 2024-08-07 | $23.85 | $24.30 | $23.85 | $24.27 | $24.27 | 3,241 |
| 2024-08-06 | $23.88 | $24.00 | $23.75 | $23.80 | $23.80 | 5,061 |
| 2024-08-05 | $24.15 | $24.35 | $23.88 | $23.88 | $23.88 | 11,836 |
| 2024-08-02 | $24.50 | $24.50 | $24.21 | $24.33 | $24.33 | 6,262 |
| 2024-08-01 | $24.62 | $24.75 | $24.45 | $24.62 | $24.62 | 4,007 |
| 2024-07-31 | $24.85 | $24.93 | $24.20 | $24.55 | $24.55 | 7,569 |
| 2024-07-30 | $24.46 | $24.64 | $24.46 | $24.55 | $24.55 | 3,153 |
| 2024-07-29 | $24.32 | $24.62 | $24.25 | $24.50 | $24.50 | 9,818 |
| 2024-07-26 | $24.39 | $24.45 | $24.20 | $24.45 | $24.45 | 8,855 |
| 2024-07-25 | $24.20 | $24.35 | $24.18 | $24.21 | $24.21 | 6,449 |
| 2024-07-24 | $24.22 | $24.40 | $24.12 | $24.23 | $24.23 | 2,794 |
| 2024-07-23 | $24.40 | $24.40 | $24.20 | $24.21 | $24.21 | 5,623 |
| 2024-07-22 | $24.02 | $24.40 | $24.02 | $24.22 | $24.22 | 4,413 |
| 2024-07-19 | $24.25 | $24.25 | $24.14 | $24.20 | $24.20 | 4,276 |
| 2024-07-18 | $24.25 | $24.30 | $24.00 | $24.23 | $24.23 | 5,099 |
| 2024-07-17 | $24.37 | $24.40 | $24.20 | $24.40 | $24.40 | 4,247 |
| 2024-07-16 | $24.30 | $24.45 | $24.30 | $24.45 | $24.45 | 4,778 |
| 2024-07-15 | $24.20 | $24.33 | $24.20 | $24.30 | $24.30 | 3,542 |
| 2024-07-12 | $24.00 | $24.22 | $23.96 | $24.22 | $24.22 | 5,056 |
| 2024-07-11 | $23.31 | $23.90 | $23.31 | $23.90 | $23.90 | 5,352 |
| 2024-07-10 | $23.86 | $23.86 | $23.31 | $23.60 | $23.60 | 5,658 |
| 2024-07-09 | $23.66 | $24.00 | $23.30 | $23.70 | $23.70 | 5,184 |
| 2024-07-08 | $23.90 | $23.90 | $23.70 | $23.75 | $23.75 | 7,408 |
| 2024-07-05 | $23.68 | $23.77 | $23.41 | $23.50 | $23.50 | 11,462 |
| 2024-07-03 | $23.50 | $23.53 | $23.48 | $23.52 | $23.52 | 3,267 |
| 2024-07-02 | $23.40 | $23.53 | $23.30 | $23.30 | $23.30 | 10,543 |
| 2024-07-01 | $23.52 | $23.52 | $23.26 | $23.30 | $23.30 | 1,950 |
| 2024-06-28 | $23.56 | $23.56 | $23.40 | $23.40 | $23.40 | 3,569 |
| 2024-06-27 | $23.55 | $23.57 | $23.47 | $23.55 | $23.55 | 13,426 |
| 2024-06-26 | $23.60 | $23.60 | $23.34 | $23.53 | $23.53 | 21,533 |
| 2024-06-25 | $23.60 | $23.60 | $23.50 | $23.54 | $23.54 | 6,289 |
| 2024-06-24 | $23.85 | $24.03 | $23.53 | $23.55 | $23.55 | 9,612 |
| 2024-06-21 | $23.79 | $24.10 | $23.75 | $23.92 | $23.92 | 6,891 |
| 2024-06-20 | $23.82 | $24.00 | $23.58 | $23.89 | $23.89 | 10,975 |
| 2024-06-18 | $23.95 | $24.00 | $23.50 | $23.61 | $23.61 | 2,094 |
| 2024-06-17 | $23.75 | $23.85 | $23.75 | $23.85 | $23.85 | 2,588 |
| 2024-06-14 | $23.78 | $24.01 | $23.45 | $24.01 | $24.01 | 8,627 |
| 2024-06-13 | $23.41 | $23.80 | $23.41 | $23.80 | $23.80 | 1,515 |
| 2024-06-12 | $23.30 | $23.53 | $23.30 | $23.49 | $23.49 | 9,140 |
| 2024-06-11 | $23.40 | $23.58 | $23.40 | $23.58 | $23.58 | 3,050 |
| 2024-06-10 | $23.56 | $23.59 | $23.55 | $23.55 | $23.55 | 1,632 |
| 2024-06-07 | $23.56 | $23.63 | $23.47 | $23.61 | $23.61 | 5,520 |
| 2024-06-06 | $23.59 | $23.77 | $23.41 | $23.77 | $23.77 | 9,610 |
| 2024-06-05 | $23.45 | $23.58 | $23.45 | $23.54 | $23.54 | 3,026 |
| 2024-06-04 | $23.55 | $23.60 | $23.25 | $23.49 | $23.49 | 8,114 |
| 2024-06-03 | $23.72 | $23.72 | $23.23 | $23.57 | $23.57 | 3,058 |
| 2024-05-31 | $23.85 | $23.85 | $23.41 | $23.79 | $23.79 | 8,182 |
| 2024-05-30 | $23.96 | $24.29 | $23.85 | $24.19 | $23.76 | 3,943 |
| 2024-05-29 | $24.00 | $24.00 | $23.65 | $23.87 | $23.44 | 18,893 |
| 2024-05-28 | $23.85 | $23.99 | $23.76 | $23.77 | $23.35 | 5,562 |
| 2024-05-24 | $23.65 | $23.83 | $23.64 | $23.76 | $23.34 | 3,969 |
| 2024-05-23 | $24.07 | $24.15 | $23.75 | $23.75 | $23.33 | 12,051 |
| 2024-05-22 | $23.96 | $24.09 | $23.88 | $24.04 | $24.04 | 5,146 |
| 2024-05-21 | $23.91 | $24.19 | $23.91 | $24.13 | $24.13 | 2,359 |
| 2024-05-20 | $23.91 | $24.17 | $23.79 | $23.85 | $23.85 | 5,472 |
| 2024-05-17 | $23.76 | $24.13 | $23.76 | $23.94 | $23.94 | 8,133 |
| 2024-05-16 | $23.62 | $23.87 | $23.62 | $23.85 | $23.85 | 6,460 |
| 2024-05-15 | $24.14 | $24.20 | $23.76 | $23.76 | $23.76 | 4,694 |
| 2024-05-14 | $23.81 | $24.01 | $23.55 | $23.98 | $23.98 | 5,590 |
| 2024-05-13 | $24.19 | $24.19 | $23.54 | $23.54 | $23.54 | 1,227 |
| 2024-05-10 | $23.53 | $24.19 | $23.53 | $23.71 | $23.71 | 4,183 |
| 2024-05-09 | $23.74 | $24.21 | $23.51 | $23.57 | $23.57 | 11,620 |
| 2024-05-08 | $24.21 | $24.21 | $23.50 | $23.50 | $23.50 | 3,580 |
| 2024-05-07 | $23.98 | $23.98 | $23.56 | $23.60 | $23.60 | 7,040 |
| 2024-05-06 | $23.80 | $24.09 | $23.51 | $23.55 | $23.55 | 2,409 |
| 2024-05-03 | $23.50 | $23.60 | $23.50 | $23.51 | $23.51 | 2,930 |
| 2024-05-02 | $23.28 | $23.85 | $23.25 | $23.55 | $23.55 | 9,160 |
| 2024-05-01 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 711 |
| 2024-04-30 | $23.23 | $23.82 | $23.23 | $23.76 | $23.76 | 2,067 |
| 2024-04-29 | $23.48 | $23.78 | $23.40 | $23.40 | $23.40 | 3,194 |
| 2024-04-26 | $23.40 | $23.78 | $23.10 | $23.10 | $23.10 | 3,659 |
| 2024-04-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1,318 |
| 2024-04-24 | $23.30 | $23.54 | $23.30 | $23.54 | $23.54 | 578 |
| 2024-04-23 | $23.22 | $23.54 | $23.20 | $23.40 | $23.40 | 5,272 |
| 2024-04-22 | $23.74 | $23.74 | $23.06 | $23.13 | $23.13 | 1,446 |
| 2024-04-19 | $23.25 | $23.32 | $22.90 | $22.99 | $22.99 | 9,245 |
| 2024-04-18 | $23.72 | $23.72 | $23.05 | $23.05 | $23.05 | 2,570 |
| 2024-04-17 | $23.46 | $23.57 | $23.05 | $23.56 | $23.56 | 3,221 |
| 2024-04-16 | $23.00 | $23.57 | $22.95 | $23.45 | $23.45 | 4,313 |
| 2024-04-15 | $23.35 | $23.46 | $22.95 | $23.26 | $23.26 | 6,998 |
| 2024-04-12 | $23.26 | $23.66 | $22.61 | $23.26 | $23.26 | 6,287 |
| 2024-04-11 | $23.40 | $23.40 | $23.18 | $23.26 | $23.26 | 5,411 |
| 2024-04-10 | $24.08 | $24.08 | $23.36 | $23.40 | $23.40 | 7,456 |
| 2024-04-09 | $24.49 | $24.49 | $23.66 | $23.70 | $23.70 | 7,218 |
| 2024-04-08 | $23.90 | $24.49 | $23.90 | $24.04 | $24.04 | 1,853 |
| 2024-04-05 | $24.00 | $24.40 | $23.72 | $23.76 | $23.76 | 9,130 |
| 2024-04-04 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 377 |
| 2024-04-03 | $23.60 | $23.89 | $23.50 | $23.88 | $23.88 | 2,977 |
| 2024-04-02 | $23.70 | $23.99 | $23.46 | $23.66 | $23.66 | 9,497 |
| 2024-04-01 | $23.69 | $23.90 | $23.69 | $23.90 | $23.90 | 1,717 |
| 2024-03-28 | $23.90 | $23.90 | $23.53 | $23.76 | $23.76 | 4,713 |
| 2024-03-27 | $23.26 | $23.38 | $23.26 | $23.38 | $23.38 | 1,200 |
| 2024-03-26 | $23.24 | $24.21 | $23.23 | $23.26 | $23.26 | 10,702 |
| 2024-03-25 | $23.34 | $23.65 | $23.22 | $23.23 | $23.23 | 2,262 |
| 2024-03-22 | $23.60 | $23.96 | $23.21 | $23.40 | $23.40 | 5,695 |
| 2024-03-21 | $23.60 | $24.25 | $23.20 | $23.70 | $23.70 | 8,677 |
| 2024-03-20 | $23.50 | $23.65 | $23.50 | $23.65 | $23.65 | 2,820 |
| 2024-03-19 | $23.56 | $23.70 | $23.40 | $23.69 | $23.69 | 3,833 |
| 2024-03-18 | $23.66 | $23.80 | $23.26 | $23.80 | $23.80 | 5,061 |
| 2024-03-15 | $23.63 | $23.63 | $23.21 | $23.58 | $23.58 | 4,218 |
| 2024-03-14 | $23.37 | $23.54 | $23.37 | $23.44 | $23.44 | 1,522 |
| 2024-03-13 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 390 |
| 2024-03-12 | $23.94 | $23.94 | $23.21 | $23.50 | $23.50 | 4,963 |
| 2024-03-11 | $23.75 | $23.80 | $23.40 | $23.40 | $23.40 | 3,678 |
| 2024-03-08 | $23.75 | $24.21 | $22.89 | $23.44 | $23.44 | 2,936 |
| 2024-03-07 | $23.80 | $24.21 | $23.47 | $23.47 | $23.47 | 3,041 |
| 2024-03-06 | $23.89 | $24.43 | $23.16 | $23.72 | $23.72 | 7,791 |
| 2024-03-05 | $23.67 | $23.81 | $23.67 | $23.78 | $23.78 | 684 |
| 2024-03-04 | $24.14 | $24.14 | $23.67 | $23.67 | $23.67 | 5,877 |
| 2024-03-01 | $24.20 | $24.25 | $24.10 | $24.10 | $24.10 | 1,921 |
| 2024-02-29 | $24.22 | $24.40 | $24.20 | $24.29 | $24.29 | 4,001 |
| 2024-02-28 | $24.20 | $24.50 | $24.20 | $24.35 | $24.35 | 4,182 |
| 2024-02-27 | $24.31 | $24.36 | $24.21 | $24.36 | $23.93 | 6,899 |
| 2024-02-26 | $24.20 | $24.32 | $24.20 | $24.20 | $23.78 | 6,458 |
| 2024-02-23 | $24.38 | $24.38 | $24.15 | $24.15 | $23.73 | 614 |
| 2024-02-22 | $24.35 | $24.43 | $24.10 | $24.15 | $23.73 | 7,251 |
| 2024-02-21 | $24.30 | $24.30 | $24.00 | $24.00 | $23.58 | 1,756 |
| 2024-02-20 | $24.20 | $24.20 | $24.00 | $24.00 | $23.58 | 3,661 |
| 2024-02-16 | $24.15 | $24.50 | $23.83 | $23.83 | $23.42 | 11,843 |
| 2024-02-15 | $24.10 | $24.20 | $23.85 | $23.91 | $23.50 | 3,106 |
| 2024-02-14 | $24.06 | $24.47 | $23.69 | $23.85 | $23.44 | 6,835 |
| 2024-02-13 | $24.10 | $24.40 | $24.10 | $24.10 | $23.68 | 10,121 |
| 2024-02-12 | $24.42 | $24.42 | $24.02 | $24.40 | $23.98 | 4,710 |
| 2024-02-09 | $24.44 | $24.44 | $24.01 | $24.01 | $23.59 | 2,019 |
| 2024-02-08 | $24.00 | $24.02 | $23.60 | $23.91 | $23.50 | 3,195 |
| 2024-02-07 | $24.00 | $24.33 | $23.99 | $24.14 | $23.72 | 8,435 |
| 2024-02-06 | $24.19 | $24.22 | $23.95 | $24.22 | $23.80 | 3,530 |
| 2024-02-05 | $24.01 | $24.34 | $23.69 | $24.01 | $23.59 | 9,840 |
| 2024-02-02 | $23.80 | $24.30 | $23.80 | $24.10 | $24.10 | 4,318 |
| 2024-02-01 | $24.51 | $24.51 | $23.80 | $24.23 | $24.23 | 18,195 |
| 2024-01-31 | $24.55 | $24.89 | $24.50 | $24.50 | $24.50 | 6,727 |
| 2024-01-30 | $23.99 | $24.83 | $23.99 | $24.83 | $24.83 | 4,353 |
| 2024-01-29 | $24.60 | $24.89 | $24.58 | $24.80 | $24.80 | 22,969 |
| 2024-01-26 | $24.32 | $24.48 | $24.18 | $24.22 | $24.22 | 3,537 |
| 2024-01-25 | $24.15 | $24.47 | $23.92 | $24.39 | $24.39 | 8,856 |
| 2024-01-24 | $23.88 | $24.25 | $23.88 | $24.18 | $24.18 | 87,915 |
| 2024-01-23 | $23.60 | $23.94 | $23.54 | $23.66 | $23.66 | 10,886 |
| 2024-01-22 | $23.72 | $23.92 | $23.59 | $23.86 | $23.86 | 2,402 |
| 2024-01-19 | $23.75 | $23.99 | $23.64 | $23.73 | $23.73 | 3,050 |
| 2024-01-18 | $23.57 | $23.96 | $23.43 | $23.66 | $23.66 | 13,548 |
| 2024-01-17 | $23.15 | $23.70 | $23.15 | $23.56 | $23.56 | 14,012 |
| 2024-01-16 | $23.50 | $23.59 | $23.21 | $23.40 | $23.40 | 2,854 |
| 2024-01-12 | $23.20 | $23.65 | $23.11 | $23.58 | $23.58 | 12,248 |
| 2024-01-11 | $23.00 | $23.00 | $22.90 | $22.98 | $22.98 | 1,550 |
| 2024-01-10 | $22.85 | $23.20 | $22.71 | $22.95 | $22.95 | 12,651 |
| 2024-01-09 | $23.15 | $23.15 | $22.55 | $22.85 | $22.85 | 5,940 |
| 2024-01-08 | $22.59 | $23.15 | $22.59 | $22.75 | $22.75 | 8,606 |
| 2024-01-05 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 173 |
| 2024-01-04 | $22.84 | $23.20 | $22.51 | $23.20 | $23.20 | 8,465 |
| 2024-01-03 | $22.87 | $22.88 | $22.15 | $22.84 | $22.84 | 2,714 |
| 2024-01-02 | $23.16 | $23.25 | $22.70 | $22.84 | $22.84 | 13,976 |
| 2023-12-29 | $23.25 | $23.25 | $23.15 | $23.15 | $23.15 | 4,571 |
| 2023-12-28 | $22.92 | $23.35 | $22.92 | $22.96 | $22.96 | 3,088 |
| 2023-12-27 | $23.50 | $23.50 | $22.82 | $22.98 | $22.98 | 8,317 |
| 2023-12-26 | $22.94 | $23.30 | $22.55 | $22.82 | $22.82 | 8,231 |
| 2023-12-22 | $22.75 | $23.36 | $22.75 | $23.00 | $23.00 | 6,356 |
| 2023-12-21 | $23.39 | $23.39 | $23.00 | $23.10 | $23.10 | 6,472 |
| 2023-12-20 | $23.10 | $23.33 | $22.30 | $23.12 | $23.12 | 5,301 |
| 2023-12-19 | $23.20 | $23.35 | $22.71 | $22.71 | $22.71 | 1,757 |
| 2023-12-18 | $23.46 | $23.60 | $23.09 | $23.16 | $23.16 | 5,899 |
| 2023-12-15 | $22.90 | $23.76 | $22.90 | $23.40 | $23.40 | 14,278 |
| 2023-12-14 | $22.75 | $22.94 | $22.60 | $22.70 | $22.70 | 8,258 |
| 2023-12-13 | $22.00 | $22.70 | $22.00 | $22.70 | $22.70 | 2,738 |
| 2023-12-12 | $22.79 | $22.79 | $22.08 | $22.22 | $22.22 | 3,300 |
| 2023-12-11 | $22.47 | $22.47 | $22.00 | $22.14 | $22.14 | 3,842 |
| 2023-12-08 | $22.22 | $22.80 | $22.01 | $22.50 | $22.50 | 11,511 |
| 2023-12-07 | $22.94 | $22.94 | $22.05 | $22.08 | $22.08 | 2,263 |
| 2023-12-06 | $22.42 | $22.42 | $22.37 | $22.42 | $22.42 | 938 |
| 2023-12-05 | $22.33 | $22.77 | $22.33 | $22.43 | $22.43 | 7,315 |
| 2023-12-04 | $22.44 | $22.50 | $22.32 | $22.47 | $22.47 | 3,404 |
| 2023-12-01 | $22.58 | $22.90 | $22.26 | $22.50 | $22.50 | 2,429 |
| 2023-11-30 | $22.00 | $23.00 | $22.00 | $22.95 | $22.95 | 4,465 |
| 2023-11-29 | $22.08 | $23.00 | $21.65 | $22.16 | $22.16 | 6,718 |
| 2023-11-28 | $22.70 | $22.99 | $22.50 | $22.56 | $22.13 | 7,587 |
| 2023-11-27 | $22.62 | $22.76 | $22.43 | $22.75 | $22.32 | 6,799 |
| 2023-11-24 | $22.80 | $22.81 | $22.80 | $22.80 | $22.37 | 500 |
| 2023-11-22 | $22.80 | $22.96 | $22.76 | $22.76 | $22.33 | 2,547 |
| 2023-11-21 | $23.00 | $23.00 | $22.80 | $22.80 | $22.37 | 3,773 |
| 2023-11-20 | $22.72 | $23.17 | $22.53 | $22.80 | $22.37 | 7,266 |
| 2023-11-17 | $22.42 | $22.75 | $22.42 | $22.75 | $22.32 | 3,205 |
| 2023-11-16 | $22.50 | $22.60 | $22.50 | $22.60 | $22.17 | 1,099 |
| 2023-11-15 | $22.41 | $22.75 | $22.35 | $22.49 | $22.06 | 5,025 |
| 2023-11-14 | $22.50 | $22.65 | $22.49 | $22.50 | $22.07 | 12,840 |
| 2023-11-13 | $22.65 | $22.65 | $22.25 | $22.30 | $21.88 | 7,213 |
| 2023-11-10 | $22.79 | $22.79 | $22.20 | $22.38 | $21.95 | 4,845 |
| 2023-11-09 | $22.43 | $22.47 | $22.11 | $22.11 | $21.69 | 1,526 |
| 2023-11-08 | $22.80 | $22.80 | $22.42 | $22.53 | $22.10 | 7,034 |
| 2023-11-07 | $22.76 | $22.80 | $22.61 | $22.80 | $22.37 | 3,977 |
| 2023-11-06 | $23.17 | $23.17 | $22.61 | $22.61 | $22.18 | 3,220 |
| 2023-11-03 | $22.50 | $23.17 | $22.48 | $22.48 | $22.48 | 2,632 |
| 2023-11-02 | $22.11 | $22.49 | $22.11 | $22.47 | $22.47 | 9,491 |
| 2023-11-01 | $22.40 | $22.40 | $21.74 | $22.02 | $22.02 | 3,728 |
| 2023-10-31 | $22.00 | $22.30 | $22.00 | $22.05 | $22.05 | 6,871 |
| 2023-10-30 | $22.15 | $22.15 | $21.79 | $22.05 | $22.05 | 27,558 |
| 2023-10-27 | $21.70 | $21.75 | $21.70 | $21.75 | $21.75 | 3,038 |
| 2023-10-26 | $22.40 | $22.40 | $21.96 | $22.08 | $22.08 | 5,050 |
| 2023-10-25 | $22.05 | $22.20 | $21.62 | $22.08 | $22.08 | 5,958 |
| 2023-10-24 | $22.13 | $22.45 | $22.01 | $22.17 | $22.17 | 8,246 |
| 2023-10-23 | $21.84 | $22.46 | $21.84 | $22.13 | $22.13 | 10,243 |
| 2023-10-20 | $21.70 | $21.97 | $21.03 | $21.88 | $21.88 | 21,663 |
| 2023-10-19 | $21.86 | $22.08 | $21.61 | $21.85 | $21.85 | 13,570 |
| 2023-10-18 | $22.00 | $22.01 | $21.45 | $21.83 | $21.83 | 31,079 |
| 2023-10-17 | $22.18 | $22.18 | $21.92 | $22.13 | $22.13 | 10,091 |
| 2023-10-16 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 507 |
| 2023-10-13 | $22.10 | $22.38 | $21.99 | $21.99 | $21.99 | 10,549 |
| 2023-10-12 | $22.15 | $22.20 | $22.00 | $22.00 | $22.00 | 2,703 |
| 2023-10-11 | $22.40 | $22.40 | $21.98 | $22.20 | $22.20 | 2,857 |
| 2023-10-10 | $22.33 | $22.33 | $21.48 | $22.04 | $22.04 | 6,903 |
| 2023-10-09 | $22.49 | $22.49 | $22.00 | $22.36 | $22.36 | 2,555 |
| 2023-10-06 | $21.99 | $22.40 | $21.87 | $22.30 | $22.30 | 1,568 |
| 2023-10-05 | $22.34 | $22.34 | $21.35 | $22.32 | $22.32 | 5,783 |
| 2023-10-04 | $22.10 | $22.20 | $22.04 | $22.14 | $22.14 | 21,501 |
| 2023-10-03 | $21.75 | $22.74 | $21.75 | $22.12 | $22.12 | 6,643 |
| 2023-10-02 | $22.27 | $22.40 | $21.95 | $22.06 | $22.06 | 5,493 |
| 2023-09-29 | $22.45 | $22.88 | $22.27 | $22.48 | $22.48 | 14,611 |
| 2023-09-28 | $22.18 | $22.48 | $22.06 | $22.39 | $22.39 | 4,922 |
| 2023-09-27 | $21.40 | $22.10 | $21.40 | $22.10 | $22.10 | 3,916 |
| 2023-09-26 | $21.64 | $22.10 | $21.53 | $22.10 | $22.10 | 6,994 |
| 2023-09-25 | $22.15 | $22.15 | $21.90 | $22.01 | $22.01 | 2,803 |
| 2023-09-22 | $22.20 | $22.20 | $21.90 | $22.03 | $22.03 | 3,875 |
| 2023-09-21 | $21.76 | $22.12 | $21.60 | $22.12 | $22.12 | 5,455 |
| 2023-09-20 | $22.02 | $22.02 | $21.85 | $21.85 | $21.85 | 3,461 |
| 2023-09-19 | $22.01 | $22.22 | $22.00 | $22.00 | $22.00 | 2,601 |
| 2023-09-18 | $22.09 | $22.09 | $21.95 | $21.95 | $21.95 | 1,259 |
| 2023-09-15 | $21.85 | $22.13 | $21.85 | $21.98 | $21.98 | 2,246 |
| 2023-09-14 | $21.85 | $21.85 | $21.82 | $21.85 | $21.85 | 1,318 |
| 2023-09-13 | $22.11 | $22.12 | $22.00 | $22.12 | $22.12 | 4,620 |
| 2023-09-12 | $22.02 | $22.18 | $21.95 | $22.15 | $22.15 | 6,287 |
| 2023-09-11 | $21.95 | $22.00 | $21.90 | $21.99 | $21.99 | 8,170 |
| 2023-09-08 | $21.58 | $22.00 | $21.50 | $22.00 | $22.00 | 23,099 |
| 2023-09-07 | $21.35 | $21.56 | $21.35 | $21.56 | $21.56 | 857 |
| 2023-09-06 | $21.30 | $21.60 | $21.30 | $21.30 | $21.30 | 2,332 |
| 2023-09-05 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 110 |
| 2023-09-01 | $21.50 | $21.52 | $21.17 | $21.20 | $21.20 | 14,052 |
| 2023-08-31 | $21.14 | $21.47 | $20.99 | $21.47 | $21.47 | 5,816 |
| 2023-08-30 | $21.03 | $21.20 | $20.83 | $21.13 | $21.13 | 9,394 |
| 2023-08-29 | $21.47 | $21.78 | $21.37 | $21.37 | $20.94 | 6,375 |
| 2023-08-28 | $21.49 | $21.59 | $21.45 | $21.46 | $21.03 | 6,409 |
| 2023-08-25 | $21.32 | $21.79 | $21.32 | $21.38 | $20.95 | 6,502 |
| 2023-08-24 | $21.25 | $21.30 | $21.14 | $21.14 | $20.72 | 5,082 |
| 2023-08-23 | $21.00 | $21.29 | $20.95 | $21.21 | $20.79 | 13,412 |
| 2023-08-22 | $21.00 | $21.15 | $20.98 | $21.01 | $20.59 | 10,349 |
| 2023-08-21 | $21.03 | $21.19 | $20.98 | $21.00 | $20.58 | 4,873 |
| 2023-08-18 | $20.86 | $21.05 | $20.86 | $21.05 | $20.63 | 5,359 |
| 2023-08-17 | $20.95 | $21.05 | $20.87 | $21.02 | $20.60 | 10,118 |
| 2023-08-16 | $21.20 | $21.20 | $20.93 | $21.01 | $20.59 | 7,963 |
| 2023-08-15 | $20.99 | $21.05 | $20.76 | $20.78 | $20.37 | 18,144 |
| 2023-08-14 | $20.96 | $21.25 | $20.80 | $20.99 | $20.57 | 7,177 |
| 2023-08-11 | $21.06 | $21.25 | $20.94 | $21.06 | $20.64 | 4,741 |
| 2023-08-10 | $21.10 | $21.12 | $20.97 | $21.05 | $20.63 | 12,827 |
| 2023-08-09 | $21.12 | $21.33 | $20.95 | $20.99 | $20.57 | 9,850 |
| 2023-08-08 | $21.05 | $21.22 | $20.98 | $21.10 | $20.67 | 4,655 |
| 2023-08-07 | $20.98 | $21.26 | $20.98 | $21.23 | $20.81 | 3,805 |
| 2023-08-04 | $20.80 | $21.05 | $20.76 | $21.05 | $21.05 | 12,801 |
| 2023-08-03 | $20.65 | $20.82 | $20.63 | $20.80 | $20.80 | 17,054 |
| 2023-08-02 | $20.48 | $20.70 | $20.27 | $20.64 | $20.64 | 51,519 |
| 2023-08-01 | $20.36 | $20.65 | $20.30 | $20.60 | $20.60 | 120,077 |
| 2023-07-31 | $21.44 | $21.44 | $20.36 | $20.40 | $20.40 | 401,839 |
| 2023-07-28 | $21.45 | $21.56 | $20.96 | $21.14 | $21.14 | 32,700 |
| 2023-07-27 | $21.75 | $21.78 | $21.47 | $21.60 | $21.60 | 10,275 |
| 2023-07-26 | $21.16 | $21.56 | $21.02 | $21.46 | $21.46 | 14,643 |
| 2023-07-25 | $20.98 | $21.86 | $20.75 | $20.77 | $20.77 | 58,638 |
| 2023-07-24 | $20.93 | $21.05 | $20.88 | $20.98 | $20.98 | 32,187 |
| 2023-07-21 | $20.89 | $21.30 | $20.89 | $20.92 | $20.92 | 11,223 |
| 2023-07-20 | $21.12 | $21.31 | $20.51 | $20.51 | $20.51 | 18,322 |
| 2023-07-19 | $20.91 | $21.22 | $20.90 | $21.10 | $21.10 | 15,504 |
| 2023-07-18 | $20.85 | $20.91 | $20.55 | $20.71 | $20.71 | 27,713 |
| 2023-07-17 | $20.25 | $20.58 | $20.25 | $20.25 | $20.25 | 12,152 |
| 2023-07-14 | $21.24 | $21.41 | $20.15 | $20.50 | $20.50 | 18,363 |
| 2023-07-13 | $21.15 | $21.41 | $20.97 | $21.00 | $21.00 | 8,228 |
| 2023-07-12 | $21.18 | $21.42 | $20.76 | $20.76 | $20.76 | 13,870 |
| 2023-07-11 | $21.10 | $21.35 | $20.98 | $21.30 | $21.30 | 7,116 |
| 2023-07-10 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 711 |
| 2023-07-07 | $21.15 | $21.44 | $21.08 | $21.15 | $21.15 | 4,161 |
| 2023-07-06 | $21.29 | $21.30 | $20.95 | $21.15 | $21.15 | 4,008 |
| 2023-07-05 | $21.13 | $21.35 | $21.13 | $21.25 | $21.25 | 4,358 |
| 2023-07-03 | $21.46 | $21.50 | $21.31 | $21.32 | $21.32 | 1,204 |
| 2023-06-30 | $21.12 | $21.30 | $21.01 | $21.20 | $21.20 | 10,099 |
| 2023-06-29 | $21.47 | $21.50 | $21.10 | $21.44 | $21.44 | 7,886 |
| 2023-06-28 | $21.14 | $21.50 | $21.14 | $21.20 | $21.20 | 2,973 |
| 2023-06-27 | $21.50 | $21.50 | $21.19 | $21.50 | $21.50 | 7,225 |
| 2023-06-26 | $21.56 | $21.56 | $21.16 | $21.25 | $21.25 | 5,525 |
| 2023-06-23 | $21.30 | $21.55 | $21.30 | $21.40 | $21.40 | 4,589 |
| 2023-06-22 | $21.70 | $21.84 | $21.03 | $21.30 | $21.30 | 5,536 |
| 2023-06-21 | $21.10 | $21.80 | $21.10 | $21.75 | $21.75 | 9,012 |
| 2023-06-20 | $21.12 | $21.44 | $20.27 | $21.44 | $21.44 | 11,637 |
| 2023-06-16 | $20.83 | $21.50 | $20.67 | $21.20 | $21.20 | 23,511 |
| 2023-06-15 | $20.40 | $20.75 | $19.87 | $20.75 | $20.75 | 14,285 |
| 2023-06-14 | $20.88 | $20.88 | $19.44 | $19.60 | $19.60 | 10,355 |
| 2023-06-13 | $20.22 | $20.50 | $19.80 | $19.81 | $19.81 | 12,085 |
| 2023-06-12 | $19.80 | $20.50 | $19.70 | $20.25 | $20.25 | 7,285 |
| 2023-06-09 | $19.85 | $20.18 | $19.75 | $19.80 | $19.80 | 1,828 |
| 2023-06-08 | $20.35 | $20.35 | $19.95 | $20.09 | $20.09 | 3,586 |
| 2023-06-07 | $20.70 | $20.90 | $20.00 | $20.13 | $20.13 | 7,692 |
| 2023-06-06 | $19.80 | $20.90 | $19.70 | $20.50 | $20.50 | 10,056 |
| 2023-06-05 | $20.54 | $20.75 | $19.63 | $20.44 | $20.44 | 6,075 |
| 2023-06-02 | $20.05 | $20.78 | $20.00 | $20.78 | $20.78 | 9,081 |
| 2023-06-01 | $19.57 | $19.90 | $18.78 | $19.90 | $19.90 | 8,539 |
| 2023-05-31 | $19.08 | $19.70 | $18.75 | $19.70 | $19.70 | 16,118 |
| 2023-05-30 | $18.81 | $19.00 | $18.38 | $18.95 | $18.95 | 13,086 |
| 2023-05-26 | $18.79 | $19.12 | $18.46 | $18.55 | $18.14 | 15,215 |
| 2023-05-25 | $19.37 | $19.39 | $18.55 | $18.72 | $18.30 | 14,701 |
| 2023-05-24 | $19.97 | $19.97 | $18.90 | $19.24 | $18.81 | 13,794 |
| 2023-05-23 | $18.89 | $20.21 | $18.81 | $20.04 | $19.60 | 17,849 |
| 2023-05-22 | $19.00 | $19.22 | $18.75 | $19.20 | $18.77 | 11,942 |
| 2023-05-19 | $19.49 | $19.75 | $18.23 | $18.72 | $18.30 | 10,786 |
| 2023-05-18 | $18.90 | $19.43 | $18.64 | $19.35 | $18.92 | 8,452 |
| 2023-05-17 | $18.04 | $19.30 | $17.87 | $19.06 | $18.64 | 16,782 |
| 2023-05-16 | $17.66 | $18.00 | $17.66 | $17.75 | $17.36 | 5,152 |
| 2023-05-15 | $17.04 | $18.00 | $16.81 | $17.89 | $17.49 | 16,279 |
| 2023-05-12 | $17.14 | $17.30 | $16.81 | $17.08 | $17.08 | 14,988 |
| 2023-05-11 | $16.91 | $17.99 | $16.91 | $17.50 | $17.50 | 13,826 |
| 2023-05-10 | $17.84 | $17.84 | $17.40 | $17.76 | $17.76 | 5,190 |
| 2023-05-09 | $17.21 | $17.71 | $16.75 | $17.70 | $17.70 | 42,853 |
| 2023-05-08 | $17.64 | $17.64 | $16.92 | $17.50 | $17.50 | 21,674 |
| 2023-05-05 | $17.14 | $18.13 | $17.09 | $17.45 | $17.45 | 34,178 |
| 2023-05-04 | $19.00 | $19.00 | $15.38 | $16.92 | $16.92 | 68,778 |
| 2023-05-03 | $20.71 | $21.29 | $18.62 | $18.70 | $18.70 | 18,097 |
| 2023-05-02 | $22.02 | $22.02 | $19.55 | $20.00 | $20.00 | 22,441 |
| 2023-05-01 | $22.25 | $22.46 | $21.93 | $22.11 | $22.11 | 2,317 |
| 2023-04-28 | $21.26 | $22.99 | $21.26 | $22.91 | $22.91 | 18,942 |
| 2023-04-27 | $21.25 | $22.37 | $21.25 | $21.66 | $21.66 | 7,658 |
| 2023-04-26 | $21.50 | $22.13 | $21.20 | $21.23 | $21.23 | 7,384 |
| 2023-04-25 | $22.01 | $22.01 | $21.61 | $21.93 | $21.93 | 4,693 |
| 2023-04-24 | $22.12 | $22.98 | $22.00 | $22.00 | $22.00 | 2,362 |
| 2023-04-21 | $21.95 | $21.96 | $21.88 | $21.88 | $21.88 | 1,231 |
| 2023-04-20 | $22.06 | $22.06 | $21.60 | $21.98 | $21.98 | 2,376 |
| 2023-04-19 | $22.50 | $22.54 | $22.00 | $22.29 | $22.29 | 1,845 |
| 2023-04-18 | $21.75 | $22.00 | $21.75 | $22.00 | $22.00 | 877 |
| 2023-04-17 | $22.53 | $22.53 | $21.93 | $22.05 | $22.05 | 5,225 |
| 2023-04-14 | $22.37 | $22.73 | $21.53 | $22.60 | $22.60 | 1,563 |
| 2023-04-13 | $22.35 | $22.52 | $21.89 | $22.52 | $22.52 | 11,807 |
| 2023-04-12 | $21.50 | $22.36 | $21.50 | $22.36 | $22.36 | 4,088 |
| 2023-04-11 | $22.50 | $22.52 | $21.50 | $22.00 | $22.00 | 6,790 |
| 2023-04-10 | $21.56 | $22.52 | $21.56 | $22.03 | $22.03 | 2,363 |
| 2023-04-06 | $22.00 | $22.00 | $21.55 | $21.56 | $21.56 | 10,973 |
| 2023-04-05 | $22.36 | $22.36 | $21.25 | $21.40 | $21.40 | 8,461 |
| 2023-04-04 | $21.10 | $21.73 | $21.10 | $21.48 | $21.48 | 4,354 |
| 2023-04-03 | $21.91 | $22.50 | $21.50 | $22.36 | $22.36 | 6,866 |
| 2023-03-31 | $22.00 | $22.39 | $21.75 | $22.21 | $22.21 | 13,288 |
| 2023-03-30 | $22.25 | $22.40 | $22.14 | $22.14 | $22.14 | 3,757 |
| 2023-03-29 | $22.51 | $22.51 | $21.85 | $21.95 | $21.95 | 3,211 |
| 2023-03-28 | $21.55 | $21.85 | $21.55 | $21.76 | $21.76 | 4,690 |
| 2023-03-27 | $21.95 | $22.47 | $20.43 | $21.41 | $21.41 | 6,733 |
| 2023-03-24 | $20.60 | $22.17 | $20.60 | $21.70 | $21.70 | 3,687 |
| 2023-03-23 | $20.97 | $21.25 | $20.45 | $20.79 | $20.79 | 14,124 |
| 2023-03-22 | $20.61 | $21.25 | $20.51 | $20.51 | $20.51 | 8,802 |
| 2023-03-21 | $20.25 | $21.50 | $19.97 | $20.80 | $20.80 | 39,332 |
| 2023-03-20 | $20.50 | $21.49 | $19.88 | $20.12 | $20.12 | 22,870 |
| 2023-03-17 | $22.20 | $22.20 | $20.00 | $20.74 | $20.74 | 18,647 |
| 2023-03-16 | $21.95 | $22.70 | $21.14 | $22.01 | $22.01 | 17,745 |
| 2023-03-15 | $21.95 | $22.89 | $21.24 | $21.94 | $21.94 | 19,712 |
| 2023-03-14 | $21.95 | $22.95 | $20.03 | $21.86 | $21.86 | 24,336 |
| 2023-03-13 | $20.94 | $22.50 | $17.38 | $19.99 | $19.99 | 57,255 |
| 2023-03-10 | $24.00 | $24.21 | $23.51 | $23.74 | $23.74 | 12,781 |
| 2023-03-09 | $24.88 | $25.00 | $24.01 | $24.15 | $24.15 | 13,768 |
| 2023-03-08 | $25.00 | $25.23 | $24.80 | $25.23 | $25.23 | 6,420 |
| 2023-03-07 | $25.24 | $25.24 | $24.83 | $24.99 | $24.99 | 2,150 |
| 2023-03-06 | $25.10 | $25.26 | $24.93 | $25.23 | $25.23 | 5,192 |
| 2023-03-03 | $25.20 | $25.20 | $24.87 | $24.96 | $24.96 | 5,391 |
| 2023-03-02 | $25.10 | $25.15 | $24.87 | $25.03 | $25.03 | 11,956 |
| 2023-03-01 | $24.87 | $25.15 | $24.87 | $25.14 | $25.14 | 8,637 |
| 2023-02-28 | $25.05 | $25.20 | $24.77 | $24.77 | $24.77 | 19,598 |
| 2023-02-27 | $25.10 | $25.26 | $25.05 | $25.20 | $25.20 | 14,739 |
| 2023-02-24 | $25.35 | $25.36 | $25.15 | $25.30 | $24.88 | 4,219 |
| 2023-02-23 | $25.34 | $25.34 | $25.29 | $25.29 | $24.86 | 4,060 |
| 2023-02-22 | $25.14 | $25.33 | $25.10 | $25.10 | $25.10 | 1,706 |
| 2023-02-21 | $25.37 | $25.44 | $25.10 | $25.28 | $25.28 | 3,626 |
| 2023-02-17 | $25.32 | $25.52 | $25.20 | $25.21 | $25.21 | 1,683 |
| 2023-02-16 | $25.35 | $25.40 | $25.26 | $25.35 | $25.35 | 4,439 |
| 2023-02-15 | $25.18 | $25.29 | $25.12 | $25.21 | $25.21 | 8,903 |
| 2023-02-14 | $25.12 | $25.25 | $25.05 | $25.18 | $25.18 | 5,520 |
| 2023-02-13 | $25.25 | $25.27 | $25.00 | $25.16 | $25.16 | 10,170 |
| 2023-02-10 | $25.12 | $25.34 | $25.12 | $25.15 | $25.15 | 4,525 |
| 2023-02-09 | $25.23 | $25.38 | $25.21 | $25.21 | $25.21 | 6,928 |
| 2023-02-08 | $25.47 | $25.47 | $25.21 | $25.24 | $25.24 | 2,626 |
| 2023-02-07 | $25.48 | $25.58 | $25.02 | $25.31 | $25.31 | 15,413 |
| 2023-02-06 | $25.65 | $25.65 | $25.50 | $25.54 | $25.54 | 1,568 |
| 2023-02-03 | $25.62 | $25.75 | $25.30 | $25.58 | $25.58 | 2,410 |
| 2023-02-02 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 806 |
| 2023-02-01 | $25.54 | $25.61 | $25.30 | $25.61 | $25.61 | 1,287 |
| 2023-01-31 | $25.93 | $25.93 | $25.50 | $25.54 | $25.54 | 2,412 |
| 2023-01-30 | $25.39 | $25.47 | $25.20 | $25.30 | $25.30 | 4,428 |
| 2023-01-27 | $25.25 | $25.59 | $25.00 | $25.20 | $25.20 | 12,509 |
| 2023-01-26 | $25.50 | $25.50 | $25.10 | $25.10 | $25.10 | 10,797 |
| 2023-01-25 | $25.31 | $25.55 | $25.31 | $25.55 | $25.55 | 7,344 |
| 2023-01-24 | $25.44 | $25.55 | $25.30 | $25.30 | $25.30 | 2,779 |
| 2023-01-23 | $25.50 | $25.53 | $25.36 | $25.36 | $25.36 | 3,172 |
| 2023-01-20 | $25.25 | $25.46 | $25.00 | $25.28 | $25.28 | 8,291 |
| 2023-01-19 | $25.01 | $25.27 | $25.00 | $25.20 | $25.20 | 9,131 |
| 2023-01-18 | $25.58 | $25.58 | $24.97 | $25.04 | $25.04 | 17,159 |
| 2023-01-17 | $25.30 | $25.30 | $25.10 | $25.27 | $25.27 | 7,155 |
| 2023-01-13 | $25.26 | $25.98 | $25.05 | $25.24 | $25.24 | 11,756 |
| 2023-01-12 | $25.77 | $25.89 | $25.25 | $25.27 | $25.27 | 5,128 |
| 2023-01-11 | $25.38 | $25.54 | $25.18 | $25.51 | $25.51 | 4,377 |
| 2023-01-10 | $25.33 | $25.33 | $24.96 | $25.07 | $25.07 | 12,778 |
| 2023-01-09 | $25.02 | $25.84 | $25.00 | $25.40 | $25.40 | 10,684 |
| 2023-01-06 | $24.91 | $25.18 | $22.42 | $25.00 | $25.00 | 8,155 |
| 2023-01-05 | $25.20 | $25.39 | $24.68 | $24.95 | $24.95 | 15,714 |
| 2023-01-04 | $25.29 | $25.80 | $25.20 | $25.35 | $25.35 | 19,141 |
| 2023-01-03 | $25.40 | $25.45 | $25.22 | $25.45 | $25.45 | 994 |
| 2022-12-30 | $25.17 | $25.45 | $25.15 | $25.43 | $25.43 | 8,402 |
| 2022-12-29 | $25.33 | $25.45 | $25.25 | $25.25 | $25.25 | 3,266 |
| 2022-12-28 | $24.96 | $25.45 | $24.96 | $25.31 | $25.31 | 10,195 |
| 2022-12-27 | $24.61 | $25.24 | $24.61 | $25.07 | $25.07 | 10,036 |
| 2022-12-23 | $24.81 | $24.95 | $24.78 | $24.94 | $24.94 | 3,334 |
| 2022-12-22 | $24.84 | $25.00 | $24.60 | $24.95 | $24.95 | 21,262 |
| 2022-12-21 | $25.00 | $25.00 | $24.68 | $24.98 | $24.98 | 14,290 |
| 2022-12-20 | $24.52 | $25.00 | $24.30 | $24.75 | $24.75 | 14,014 |
| 2022-12-19 | $24.98 | $25.00 | $24.28 | $24.93 | $24.93 | 31,361 |
| 2022-12-16 | $24.62 | $24.83 | $24.30 | $24.83 | $24.83 | 9,123 |
| 2022-12-15 | $24.90 | $25.43 | $24.57 | $24.62 | $24.62 | 19,582 |
| 2022-12-14 | $24.77 | $25.15 | $24.60 | $24.93 | $24.93 | 14,548 |
| 2022-12-13 | $24.99 | $25.44 | $24.75 | $24.90 | $24.90 | 10,048 |
| 2022-12-12 | $24.85 | $25.16 | $24.54 | $24.89 | $24.89 | 4,470 |
| 2022-12-09 | $24.92 | $25.10 | $24.31 | $24.85 | $24.85 | 7,917 |
| 2022-12-08 | $25.14 | $25.27 | $24.31 | $24.87 | $24.87 | 14,745 |
| 2022-12-07 | $25.07 | $25.17 | $24.96 | $24.96 | $24.96 | 7,785 |
| 2022-12-06 | $24.86 | $25.03 | $24.59 | $24.94 | $24.94 | 20,080 |
| 2022-12-05 | $25.00 | $25.19 | $24.62 | $24.62 | $24.62 | 9,479 |
| 2022-12-02 | $25.00 | $25.18 | $24.75 | $25.00 | $25.00 | 11,099 |
| 2022-12-01 | $25.03 | $25.24 | $24.90 | $25.00 | $25.00 | 11,043 |
| 2022-11-30 | $24.70 | $25.02 | $24.32 | $24.95 | $24.95 | 19,041 |
| 2022-11-29 | $24.91 | $24.99 | $24.71 | $24.84 | $24.84 | 4,276 |
| 2022-11-28 | $25.35 | $25.38 | $25.08 | $25.08 | $24.65 | 13,032 |
| 2022-11-25 | $25.20 | $25.39 | $25.05 | $25.13 | $24.70 | 2,736 |
| 2022-11-23 | $25.00 | $25.21 | $24.93 | $25.00 | $24.57 | 12,101 |
| 2022-11-22 | $25.24 | $25.24 | $24.75 | $24.84 | $24.42 | 126,751 |
| 2022-11-21 | $25.02 | $25.10 | $24.75 | $24.97 | $24.55 | 96,769 |
| 2022-11-18 | $25.00 | $25.45 | $25.00 | $25.28 | $25.28 | 9,235 |
| 2022-11-17 | $25.18 | $25.42 | $24.90 | $24.94 | $24.94 | 20,255 |
| 2022-11-16 | $25.00 | $25.42 | $24.95 | $25.15 | $25.15 | 17,218 |
| 2022-11-15 | $24.99 | $25.00 | $24.76 | $24.90 | $24.90 | 22,570 |
| 2022-11-14 | $24.72 | $24.93 | $24.67 | $24.85 | $24.85 | 10,926 |
| 2022-11-11 | $24.81 | $25.00 | $24.50 | $24.75 | $24.75 | 4,685 |
| 2022-11-10 | $24.93 | $25.00 | $24.39 | $24.53 | $24.53 | 5,467 |
| 2022-11-09 | $24.60 | $24.75 | $24.20 | $24.30 | $24.30 | 4,715 |
| 2022-11-08 | $24.38 | $24.60 | $24.25 | $24.60 | $24.60 | 10,734 |
| 2022-11-07 | $24.39 | $24.65 | $23.90 | $24.14 | $24.14 | 10,800 |
| 2022-11-04 | $24.31 | $24.74 | $24.01 | $24.60 | $24.60 | 11,787 |
| 2022-11-03 | $23.90 | $24.21 | $23.75 | $24.21 | $24.21 | 13,580 |
| 2022-11-02 | $23.90 | $24.00 | $23.80 | $24.00 | $24.00 | 21,844 |
| 2022-11-01 | $23.91 | $24.00 | $23.78 | $23.88 | $23.88 | 17,978 |
| 2022-10-31 | $23.88 | $24.00 | $23.50 | $23.75 | $23.75 | 27,326 |
| 2022-10-28 | $23.60 | $23.89 | $23.60 | $23.88 | $23.88 | 2,684 |
| 2022-10-27 | $23.45 | $23.75 | $23.45 | $23.50 | $23.50 | 12,915 |
| 2022-10-26 | $23.40 | $23.90 | $23.35 | $23.43 | $23.43 | 11,989 |
| 2022-10-25 | $23.30 | $23.99 | $23.30 | $23.46 | $23.46 | 29,469 |
| 2022-10-24 | $23.30 | $24.00 | $23.15 | $23.30 | $23.30 | 36,812 |
| 2022-10-21 | $23.49 | $23.49 | $23.15 | $23.30 | $23.30 | 6,072 |
| 2022-10-20 | $23.75 | $23.75 | $23.25 | $23.26 | $23.26 | 8,371 |
| 2022-10-19 | $24.13 | $24.38 | $23.78 | $23.78 | $23.78 | 9,007 |
| 2022-10-18 | $24.48 | $24.79 | $24.31 | $24.50 | $24.50 | 8,713 |
| 2022-10-17 | $24.50 | $24.65 | $24.10 | $24.48 | $24.48 | 2,376 |
| 2022-10-14 | $24.68 | $24.68 | $24.40 | $24.50 | $24.50 | 3,477 |
| 2022-10-13 | $24.18 | $24.70 | $24.11 | $24.70 | $24.70 | 3,403 |
| 2022-10-12 | $24.20 | $24.79 | $24.18 | $24.37 | $24.37 | 12,756 |
| 2022-10-11 | $24.37 | $24.37 | $24.11 | $24.21 | $24.21 | 3,160 |
| 2022-10-10 | $24.99 | $24.99 | $24.40 | $24.40 | $24.40 | 2,157 |
| 2022-10-07 | $24.52 | $25.00 | $24.33 | $24.39 | $24.39 | 7,058 |
| 2022-10-06 | $24.68 | $25.00 | $24.40 | $24.52 | $24.52 | 10,429 |
| 2022-10-05 | $24.75 | $24.91 | $24.52 | $24.57 | $24.57 | 7,016 |
| 2022-10-04 | $24.71 | $25.02 | $24.57 | $24.57 | $24.57 | 6,299 |
| 2022-10-03 | $24.56 | $24.85 | $24.56 | $24.63 | $24.63 | 7,330 |
| 2022-09-30 | $25.44 | $25.44 | $24.44 | $24.56 | $24.56 | 12,301 |
| 2022-09-29 | $24.50 | $24.65 | $24.50 | $24.50 | $24.50 | 1,795 |
| 2022-09-28 | $25.13 | $25.13 | $24.96 | $24.98 | $24.98 | 2,571 |
| 2022-09-27 | $25.34 | $25.34 | $24.80 | $25.00 | $25.00 | 16,655 |
| 2022-09-26 | $24.30 | $25.30 | $24.30 | $25.17 | $25.17 | 8,295 |
| 2022-09-23 | $25.00 | $25.00 | $24.40 | $24.50 | $24.50 | 5,971 |
| 2022-09-22 | $25.04 | $25.06 | $24.49 | $24.70 | $24.70 | 22,361 |
| 2022-09-21 | $25.15 | $25.41 | $24.90 | $25.41 | $25.41 | 25,887 |
| 2022-09-20 | $25.40 | $25.49 | $25.00 | $25.11 | $25.11 | 6,906 |
| 2022-09-19 | $25.15 | $25.50 | $25.10 | $25.20 | $25.20 | 5,643 |
| 2022-09-16 | $25.50 | $25.50 | $25.00 | $25.06 | $25.06 | 9,866 |
| 2022-09-15 | $25.20 | $25.50 | $25.08 | $25.16 | $25.16 | 9,286 |
| 2022-09-14 | $25.46 | $25.46 | $25.00 | $25.00 | $25.00 | 8,171 |
| 2022-09-13 | $25.20 | $25.40 | $25.20 | $25.40 | $25.40 | 5,314 |
| 2022-09-12 | $25.45 | $25.45 | $25.20 | $25.36 | $25.36 | 5,453 |
| 2022-09-09 | $25.20 | $25.40 | $25.18 | $25.23 | $25.23 | 4,191 |
| 2022-09-08 | $25.52 | $25.52 | $25.48 | $25.50 | $25.50 | 1,790 |
| 2022-09-07 | $25.35 | $25.52 | $25.28 | $25.38 | $25.38 | 3,498 |
| 2022-09-06 | $25.49 | $25.49 | $25.17 | $25.17 | $25.17 | 598 |
| 2022-09-02 | $25.52 | $25.52 | $25.47 | $25.47 | $25.47 | 800 |
| 2022-09-01 | $25.24 | $25.50 | $25.24 | $25.50 | $25.50 | 1,257 |
| 2022-08-31 | $25.50 | $25.55 | $25.14 | $25.26 | $25.26 | 8,406 |
| 2022-08-30 | $25.54 | $25.54 | $25.25 | $25.47 | $25.47 | 7,644 |
| 2022-08-29 | $25.75 | $25.78 | $25.57 | $25.60 | $25.18 | 5,585 |
| 2022-08-26 | $25.99 | $25.99 | $25.64 | $25.64 | $25.21 | 2,248 |
| 2022-08-25 | $25.75 | $25.75 | $25.55 | $25.69 | $25.26 | 4,935 |
| 2022-08-24 | $25.99 | $25.99 | $25.58 | $25.75 | $25.32 | 1,952 |
| 2022-08-23 | $25.60 | $25.97 | $25.45 | $25.91 | $25.48 | 5,975 |
| 2022-08-22 | $26.10 | $26.10 | $25.70 | $25.73 | $25.30 | 6,536 |
| 2022-08-19 | $26.10 | $26.10 | $25.74 | $25.75 | $25.32 | 1,472 |
| 2022-08-18 | $26.28 | $26.28 | $25.78 | $25.81 | $25.38 | 1,215 |
| 2022-08-17 | $26.00 | $26.29 | $25.70 | $26.06 | $25.63 | 5,209 |
| 2022-08-16 | $25.96 | $26.30 | $25.79 | $25.79 | $25.36 | 1,320 |
| 2022-08-15 | $25.94 | $25.94 | $25.80 | $25.80 | $25.37 | 1,453 |
| 2022-08-12 | $26.16 | $26.26 | $26.00 | $26.01 | $25.58 | 5,543 |
| 2022-08-11 | $26.44 | $26.44 | $26.00 | $26.00 | $25.57 | 701 |
| 2022-08-10 | $25.77 | $26.40 | $25.77 | $25.91 | $25.48 | 2,442 |
| 2022-08-09 | $25.90 | $25.90 | $25.79 | $25.90 | $25.47 | 7,285 |
| 2022-08-08 | $26.05 | $26.09 | $25.86 | $25.90 | $25.47 | 16,712 |
| 2022-08-05 | $26.55 | $26.55 | $25.89 | $26.00 | $25.57 | 8,253 |
| 2022-08-04 | $26.55 | $26.55 | $26.00 | $26.00 | $25.57 | 7,437 |
| 2022-08-03 | $26.10 | $26.50 | $25.95 | $26.45 | $26.01 | 10,715 |
| 2022-08-02 | $25.75 | $26.03 | $25.67 | $25.94 | $25.50 | 4,737 |
| 2022-08-01 | $25.88 | $26.29 | $25.46 | $25.70 | $25.27 | 17,062 |
| 2022-07-29 | $25.46 | $26.00 | $25.40 | $26.00 | $25.57 | 25,391 |
| 2022-07-28 | $25.54 | $25.60 | $25.50 | $25.60 | $25.18 | 3,283 |
| 2022-07-27 | $25.86 | $25.86 | $25.40 | $25.55 | $25.55 | 11,326 |
| 2022-07-26 | $25.40 | $25.46 | $25.40 | $25.44 | $25.44 | 2,392 |
| 2022-07-25 | $25.79 | $25.79 | $25.40 | $25.51 | $25.51 | 3,089 |
| 2022-07-22 | $25.65 | $25.97 | $25.51 | $25.93 | $25.93 | 3,630 |
| 2022-07-21 | $25.50 | $25.75 | $25.50 | $25.75 | $25.75 | 4,463 |
| 2022-07-20 | $25.60 | $25.87 | $25.45 | $25.54 | $25.54 | 7,310 |
| 2022-07-19 | $25.58 | $25.80 | $25.58 | $25.80 | $25.80 | 4,094 |
| 2022-07-18 | $25.65 | $26.00 | $25.60 | $25.65 | $25.65 | 8,474 |
| 2022-07-15 | $25.30 | $25.55 | $25.30 | $25.55 | $25.55 | 6,904 |
| 2022-07-14 | $25.26 | $25.32 | $25.00 | $25.25 | $25.25 | 5,412 |
| 2022-07-13 | $25.44 | $25.45 | $25.20 | $25.25 | $25.25 | 12,326 |
| 2022-07-12 | $25.22 | $25.48 | $25.15 | $25.45 | $25.45 | 11,959 |
| 2022-07-11 | $25.15 | $25.45 | $25.15 | $25.30 | $25.30 | 5,252 |
| 2022-07-08 | $25.30 | $25.47 | $25.26 | $25.26 | $25.26 | 4,161 |
| 2022-07-07 | $25.48 | $25.48 | $25.25 | $25.25 | $25.25 | 6,154 |
| 2022-07-06 | $25.38 | $25.50 | $25.35 | $25.50 | $25.50 | 2,316 |
| 2022-07-05 | $25.35 | $25.36 | $25.20 | $25.28 | $25.28 | 6,821 |
| 2022-07-01 | $25.52 | $25.77 | $25.25 | $25.50 | $25.50 | 1,917 |
| 2022-06-30 | $25.55 | $25.79 | $25.53 | $25.53 | $25.53 | 1,850 |
| 2022-06-29 | $25.76 | $25.81 | $25.28 | $25.40 | $25.40 | 7,768 |
| 2022-06-28 | $25.18 | $25.90 | $25.18 | $25.40 | $25.40 | 8,924 |
| 2022-06-27 | $25.90 | $25.90 | $25.57 | $25.58 | $25.58 | 4,440 |
| 2022-06-24 | $25.26 | $25.95 | $25.26 | $25.90 | $25.90 | 1,777 |
| 2022-06-23 | $25.85 | $25.98 | $25.62 | $25.94 | $25.94 | 5,623 |
| 2022-06-22 | $25.41 | $25.80 | $25.41 | $25.70 | $25.70 | 5,433 |
| 2022-06-21 | $25.43 | $25.43 | $25.06 | $25.37 | $25.37 | 4,362 |
| 2022-06-17 | $25.35 | $25.64 | $25.35 | $25.64 | $25.64 | 1,109 |
| 2022-06-16 | $25.69 | $25.69 | $25.07 | $25.44 | $25.44 | 8,731 |
| 2022-06-15 | $25.70 | $25.70 | $25.01 | $25.12 | $25.12 | 11,640 |
| 2022-06-14 | $25.29 | $25.52 | $24.99 | $25.14 | $25.14 | 7,200 |
| 2022-06-13 | $25.14 | $25.60 | $25.00 | $25.26 | $25.26 | 10,473 |
| 2022-06-10 | $25.48 | $25.65 | $25.00 | $25.65 | $25.65 | 10,503 |
| 2022-06-09 | $25.70 | $25.75 | $25.45 | $25.45 | $25.45 | 5,109 |
| 2022-06-08 | $25.75 | $25.75 | $25.50 | $25.53 | $25.53 | 2,313 |
| 2022-06-07 | $25.75 | $25.75 | $25.59 | $25.59 | $25.59 | 5,916 |
| 2022-06-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 826 |
| 2022-06-03 | $25.64 | $25.64 | $25.44 | $25.46 | $25.46 | 3,793 |
| 2022-06-02 | $25.30 | $25.66 | $25.30 | $25.66 | $25.66 | 7,013 |
| 2022-06-01 | $25.35 | $25.50 | $25.30 | $25.50 | $25.50 | 7,311 |
| 2022-05-31 | $25.25 | $25.55 | $25.18 | $25.32 | $25.32 | 5,333 |
| 2022-05-27 | $25.31 | $25.75 | $25.31 | $25.52 | $25.52 | 8,380 |
| 2022-05-26 | $25.42 | $25.65 | $25.42 | $25.59 | $25.17 | 5,132 |
| 2022-05-25 | $25.50 | $25.65 | $25.50 | $25.65 | $25.23 | 729 |
| 2022-05-24 | $25.40 | $25.65 | $25.40 | $25.63 | $25.21 | 2,921 |
| 2022-05-23 | $25.48 | $25.48 | $25.33 | $25.40 | $24.98 | 5,104 |
| 2022-05-20 | $25.30 | $25.65 | $25.06 | $25.50 | $25.08 | 5,707 |
| 2022-05-19 | $25.36 | $25.65 | $25.25 | $25.30 | $24.88 | 6,481 |
| 2022-05-18 | $25.60 | $25.60 | $25.35 | $25.40 | $24.98 | 3,533 |
| 2022-05-17 | $25.40 | $25.64 | $25.35 | $25.64 | $25.22 | 6,125 |
| 2022-05-16 | $25.45 | $25.50 | $25.09 | $25.38 | $24.95 | 6,069 |
| 2022-05-13 | $25.62 | $25.62 | $25.38 | $25.38 | $24.96 | 1,406 |
| 2022-05-12 | $25.27 | $25.65 | $25.25 | $25.60 | $25.18 | 7,234 |
| 2022-05-11 | $25.31 | $25.65 | $25.18 | $25.48 | $25.05 | 3,493 |
| 2022-05-10 | $25.30 | $25.65 | $25.30 | $25.65 | $25.23 | 4,239 |
| 2022-05-09 | $25.47 | $25.65 | $25.18 | $25.25 | $24.83 | 11,624 |
| 2022-05-06 | $25.26 | $25.68 | $25.26 | $25.66 | $25.24 | 3,984 |
| 2022-05-05 | $25.65 | $25.67 | $25.41 | $25.64 | $25.22 | 4,111 |
| 2022-05-04 | $25.40 | $25.67 | $25.20 | $25.67 | $25.24 | 5,064 |
| 2022-05-03 | $25.50 | $25.84 | $25.50 | $25.84 | $25.41 | 7,526 |
| 2022-05-02 | $25.40 | $25.53 | $25.21 | $25.52 | $25.10 | 4,587 |
| 2022-04-29 | $25.21 | $25.54 | $25.21 | $25.40 | $24.98 | 7,497 |
| 2022-04-28 | $25.35 | $25.50 | $25.30 | $25.50 | $25.08 | 7,707 |
| 2022-04-27 | $25.22 | $25.46 | $25.22 | $25.34 | $24.92 | 3,765 |
| 2022-04-26 | $25.47 | $25.50 | $25.47 | $25.48 | $25.06 | 1,155 |
| 2022-04-25 | $25.11 | $25.50 | $25.11 | $25.30 | $24.88 | 14,911 |
| 2022-04-22 | $25.86 | $25.86 | $25.31 | $25.42 | $25.00 | 6,176 |
| 2022-04-21 | $25.95 | $26.00 | $25.87 | $25.97 | $25.54 | 1,330 |
| 2022-04-20 | $26.00 | $26.00 | $25.85 | $25.85 | $25.42 | 2,437 |
| 2022-04-19 | $25.70 | $26.00 | $25.70 | $26.00 | $25.57 | 1,317 |
| 2022-04-18 | $25.40 | $25.85 | $25.40 | $25.70 | $25.27 | 7,023 |
| 2022-04-14 | $25.18 | $25.48 | $24.57 | $25.48 | $25.06 | 29,033 |
| 2022-04-13 | $25.45 | $25.69 | $25.06 | $25.20 | $24.78 | 212,243 |
| 2022-04-12 | $26.00 | $26.00 | $25.62 | $25.62 | $25.20 | 4,914 |
| 2022-04-11 | $25.75 | $26.12 | $25.75 | $26.00 | $25.57 | 2,200 |
| 2022-04-08 | $25.95 | $25.95 | $25.66 | $25.75 | $25.32 | 5,418 |
| 2022-04-07 | $25.90 | $26.10 | $25.90 | $26.05 | $25.62 | 3,115 |
| 2022-04-06 | $26.00 | $26.00 | $25.72 | $25.88 | $25.45 | 2,937 |
| 2022-04-05 | $26.05 | $26.05 | $25.51 | $25.80 | $25.37 | 2,463 |
| 2022-04-04 | $26.12 | $26.12 | $26.03 | $26.03 | $25.60 | 4,465 |
| 2022-04-01 | $26.05 | $26.05 | $25.95 | $26.03 | $25.60 | 3,669 |
| 2022-03-31 | $26.25 | $26.25 | $25.85 | $25.85 | $25.42 | 5,396 |
| 2022-03-30 | $25.95 | $26.00 | $25.82 | $25.82 | $25.39 | 2,002 |
| 2022-03-29 | $26.19 | $26.19 | $25.92 | $25.98 | $25.55 | 9,802 |
| 2022-03-28 | $25.98 | $26.25 | $25.98 | $26.15 | $25.72 | 4,850 |
| 2022-03-25 | $26.40 | $26.40 | $25.97 | $26.25 | $25.82 | 6,540 |
| 2022-03-24 | $26.00 | $26.25 | $26.00 | $26.25 | $25.82 | 11,230 |
| 2022-03-23 | $26.32 | $26.32 | $26.32 | $26.32 | $25.88 | 135 |
| 2022-03-22 | $26.31 | $26.33 | $26.30 | $26.30 | $25.86 | 1,152 |
| 2022-03-21 | $26.35 | $26.45 | $26.05 | $26.05 | $25.62 | 10,538 |
| 2022-03-18 | $26.45 | $26.45 | $26.12 | $26.35 | $25.91 | 3,142 |
| 2022-03-17 | $25.92 | $26.20 | $25.87 | $25.87 | $25.44 | 3,882 |
| 2022-03-16 | $26.22 | $26.22 | $25.60 | $25.75 | $25.32 | 11,673 |
| 2022-03-15 | $26.14 | $26.20 | $25.95 | $26.05 | $25.62 | 5,954 |
| 2022-03-14 | $25.95 | $25.95 | $25.60 | $25.95 | $25.52 | 2,720 |
| 2022-03-11 | $26.00 | $26.14 | $25.65 | $26.14 | $25.71 | 7,354 |
| 2022-03-10 | $26.10 | $26.14 | $26.09 | $26.14 | $25.71 | 981 |
| 2022-03-09 | $26.15 | $26.15 | $25.61 | $26.14 | $25.71 | 3,926 |
| 2022-03-08 | $25.54 | $26.15 | $25.54 | $25.95 | $25.52 | 5,523 |
| 2022-03-07 | $26.22 | $26.22 | $25.52 | $25.85 | $25.42 | 7,800 |
| 2022-03-04 | $26.35 | $26.35 | $26.11 | $26.23 | $25.80 | 5,335 |
| 2022-03-03 | $26.45 | $26.45 | $26.20 | $26.35 | $25.91 | 3,766 |
| 2022-03-02 | $25.90 | $26.25 | $25.81 | $26.25 | $25.82 | 13,697 |
| 2022-03-01 | $25.94 | $26.44 | $25.75 | $25.93 | $25.50 | 4,540 |
| 2022-02-28 | $25.65 | $26.10 | $25.65 | $25.67 | $25.24 | 3,457 |
| 2022-02-25 | $25.93 | $25.93 | $25.56 | $25.68 | $25.25 | 11,030 |
| 2022-02-24 | $25.98 | $26.28 | $25.55 | $25.99 | $25.14 | 6,655 |
| 2022-02-23 | $26.20 | $26.20 | $26.01 | $26.17 | $25.31 | 2,726 |
| 2022-02-22 | $26.24 | $26.25 | $26.01 | $26.11 | $25.26 | 2,113 |
| 2022-02-18 | $26.24 | $26.27 | $26.16 | $26.23 | $25.37 | 3,574 |
| 2022-02-17 | $26.25 | $26.25 | $26.05 | $26.12 | $25.26 | 1,056 |
| 2022-02-16 | $26.21 | $26.25 | $26.14 | $26.25 | $25.39 | 1,134 |
| 2022-02-15 | $26.12 | $26.49 | $26.01 | $26.20 | $25.34 | 8,625 |
| 2022-02-14 | $26.70 | $26.70 | $25.05 | $26.10 | $25.25 | 6,083 |
| 2022-02-11 | $26.00 | $27.00 | $25.95 | $26.69 | $25.82 | 9,412 |
| 2022-02-10 | $26.61 | $27.63 | $26.15 | $26.84 | $25.96 | 8,280 |
| 2022-02-09 | $26.75 | $26.78 | $26.52 | $26.70 | $25.83 | 9,469 |
| 2022-02-08 | $26.62 | $27.12 | $26.62 | $26.85 | $25.97 | 12,846 |
| 2022-02-07 | $27.02 | $27.02 | $26.62 | $26.99 | $26.11 | 5,972 |
| 2022-02-04 | $27.01 | $27.01 | $26.61 | $26.87 | $25.99 | 6,492 |
| 2022-02-03 | $26.67 | $26.95 | $26.60 | $26.86 | $25.98 | 1,606 |
| 2022-02-02 | $27.12 | $27.15 | $26.74 | $26.95 | $26.07 | 5,685 |
| 2022-02-01 | $26.93 | $27.10 | $26.93 | $27.10 | $26.21 | 5,102 |
| 2022-01-31 | $26.70 | $26.88 | $26.69 | $26.85 | $25.97 | 3,658 |
| 2022-01-28 | $26.81 | $26.86 | $26.53 | $26.79 | $25.91 | 6,933 |
| 2022-01-27 | $27.03 | $27.03 | $26.81 | $26.96 | $26.08 | 5,849 |
| 2022-01-26 | $27.38 | $27.38 | $27.00 | $27.31 | $26.42 | 4,960 |
| 2022-01-25 | $27.23 | $27.45 | $26.87 | $27.45 | $26.55 | 4,147 |
| 2022-01-24 | $27.31 | $27.36 | $26.80 | $27.18 | $26.29 | 8,964 |
| 2022-01-21 | $27.31 | $27.64 | $27.31 | $27.64 | $26.73 | 3,587 |
| 2022-01-20 | $27.37 | $27.60 | $27.35 | $27.45 | $26.55 | 2,106 |
| 2022-01-19 | $27.53 | $27.53 | $27.31 | $27.48 | $26.58 | 2,656 |
| 2022-01-18 | $27.40 | $27.40 | $27.13 | $27.29 | $26.40 | 9,436 |
| 2022-01-14 | $27.41 | $27.66 | $27.39 | $27.49 | $26.59 | 7,488 |
| 2022-01-13 | $27.60 | $27.60 | $27.45 | $27.45 | $26.55 | 1,039 |
| 2022-01-12 | $27.42 | $27.75 | $27.40 | $27.75 | $26.84 | 1,601 |
| 2022-01-11 | $27.42 | $27.87 | $27.19 | $27.45 | $26.55 | 11,262 |
| 2022-01-10 | $27.44 | $27.60 | $27.38 | $27.44 | $26.54 | 5,968 |
| 2022-01-07 | $27.44 | $27.55 | $27.39 | $27.39 | $26.49 | 2,751 |
| 2022-01-06 | $27.95 | $27.95 | $27.39 | $27.39 | $26.49 | 3,951 |
| 2022-01-05 | $27.80 | $27.80 | $27.60 | $27.63 | $26.73 | 2,488 |
| 2022-01-04 | $28.14 | $28.14 | $27.90 | $27.90 | $26.99 | 471 |
| 2022-01-03 | $27.80 | $27.80 | $27.80 | $27.80 | $26.89 | 0 |
| 2021-12-31 | $27.80 | $27.80 | $27.80 | $27.80 | $26.89 | 1,031 |
| 2021-12-30 | $27.73 | $27.79 | $27.73 | $27.79 | $26.88 | 1,354 |
| 2021-12-29 | $27.84 | $27.84 | $27.57 | $27.68 | $26.77 | 2,694 |
| 2021-12-28 | $27.51 | $27.85 | $27.51 | $27.84 | $26.93 | 3,125 |
| 2021-12-27 | $27.93 | $28.15 | $27.92 | $27.92 | $27.01 | 1,763 |
| 2021-12-23 | $27.55 | $28.08 | $27.55 | $27.70 | $26.79 | 4,894 |
| 2021-12-22 | $27.94 | $27.98 | $27.79 | $27.98 | $27.06 | 1,484 |
| 2021-12-21 | $27.50 | $27.81 | $27.50 | $27.75 | $26.84 | 5,996 |
| 2021-12-20 | $27.70 | $27.70 | $27.70 | $27.70 | $26.79 | 432 |
| 2021-12-17 | $27.63 | $27.63 | $27.50 | $27.50 | $26.60 | 6,710 |
| 2021-12-16 | $27.58 | $27.86 | $27.58 | $27.86 | $26.95 | 6,264 |
| 2021-12-15 | $27.63 | $27.63 | $27.63 | $27.63 | $26.73 | 649 |
| 2021-12-14 | $27.60 | $27.74 | $27.40 | $27.47 | $26.57 | 4,234 |
| 2021-12-13 | $27.49 | $27.49 | $27.47 | $27.47 | $26.57 | 1,411 |
| 2021-12-10 | $27.80 | $27.83 | $27.46 | $27.71 | $26.80 | 2,653 |
| 2021-12-09 | $27.83 | $27.83 | $27.75 | $27.79 | $26.88 | 3,601 |
| 2021-12-08 | $27.75 | $27.79 | $27.65 | $27.79 | $26.88 | 14,207 |
| 2021-12-07 | $27.50 | $27.82 | $27.48 | $27.76 | $26.85 | 3,635 |
| 2021-12-06 | $27.29 | $27.34 | $27.29 | $27.34 | $26.44 | 540 |
| 2021-12-03 | $27.42 | $27.42 | $27.29 | $27.29 | $26.40 | 4,457 |
| 2021-12-02 | $27.49 | $27.49 | $27.30 | $27.40 | $26.50 | 3,107 |
| 2021-12-01 | $27.20 | $27.20 | $27.20 | $27.20 | $26.31 | 513 |
| 2021-11-30 | $27.70 | $27.70 | $26.88 | $27.20 | $26.31 | 13,738 |
| 2021-11-29 | $27.65 | $27.84 | $26.61 | $27.65 | $26.74 | 4,848 |
| 2021-11-26 | $27.78 | $27.78 | $27.78 | $27.78 | $26.46 | 152 |
| 2021-11-24 | $27.80 | $27.90 | $27.66 | $27.78 | $26.46 | 4,371 |
| 2021-11-23 | $27.59 | $27.86 | $27.58 | $27.75 | $26.43 | 4,358 |
| 2021-11-22 | $27.80 | $27.80 | $27.60 | $27.68 | $26.36 | 5,558 |
| 2021-11-19 | $27.77 | $27.85 | $27.77 | $27.77 | $26.44 | 2,288 |
| 2021-11-18 | $27.59 | $27.77 | $27.59 | $27.77 | $26.45 | 1,418 |
| 2021-11-17 | $27.55 | $27.79 | $27.55 | $27.72 | $26.40 | 1,560 |
| 2021-11-16 | $27.86 | $27.86 | $27.62 | $27.62 | $26.31 | 8,430 |
| 2021-11-15 | $27.85 | $27.88 | $27.72 | $27.83 | $26.51 | 4,881 |
| 2021-11-12 | $28.10 | $28.10 | $27.70 | $27.70 | $26.38 | 10,831 |
| 2021-11-11 | $27.52 | $28.00 | $27.52 | $28.00 | $26.67 | 7,675 |
| 2021-11-10 | $27.89 | $27.90 | $27.56 | $27.64 | $26.33 | 16,523 |
| 2021-11-09 | $28.29 | $28.29 | $27.86 | $27.88 | $26.55 | 1,828 |
| 2021-11-08 | $28.04 | $28.04 | $28.04 | $28.04 | $26.71 | 16 |
| 2021-11-05 | $28.00 | $28.25 | $28.00 | $28.04 | $26.71 | 3,138 |
| 2021-11-04 | $27.90 | $28.18 | $27.84 | $27.84 | $26.52 | 5,079 |
| 2021-11-03 | $27.94 | $28.18 | $27.92 | $27.92 | $26.59 | 1,839 |
| 2021-11-02 | $28.16 | $28.19 | $27.86 | $27.86 | $26.54 | 7,237 |
| 2021-11-01 | $28.00 | $28.07 | $28.00 | $28.03 | $26.70 | 6,891 |
| 2021-10-29 | $27.84 | $28.00 | $27.75 | $28.00 | $26.67 | 4,670 |
| 2021-10-28 | $27.64 | $28.04 | $27.60 | $27.85 | $26.52 | 10,442 |
| 2021-10-27 | $27.80 | $27.82 | $27.80 | $27.82 | $26.50 | 1,110 |
| 2021-10-26 | $27.66 | $27.96 | $27.65 | $27.75 | $26.43 | 7,631 |
| 2021-10-25 | $27.55 | $28.00 | $27.55 | $27.61 | $26.30 | 13,680 |
| 2021-10-22 | $27.76 | $27.78 | $27.59 | $27.75 | $26.43 | 5,883 |
| 2021-10-21 | $28.09 | $28.09 | $27.71 | $27.73 | $26.41 | 755 |
| 2021-10-20 | $27.66 | $28.39 | $27.66 | $27.78 | $26.45 | 6,005 |
| 2021-10-19 | $27.82 | $27.84 | $27.64 | $27.65 | $26.34 | 6,061 |
| 2021-10-18 | $27.80 | $27.97 | $27.54 | $27.84 | $26.52 | 7,222 |
| 2021-10-15 | $27.73 | $27.88 | $27.73 | $27.88 | $26.56 | 660 |
| 2021-10-14 | $27.70 | $28.10 | $27.65 | $27.72 | $26.40 | 5,922 |
| 2021-10-13 | $27.85 | $27.85 | $27.69 | $27.69 | $26.37 | 869 |
| 2021-10-12 | $27.68 | $27.80 | $27.68 | $27.80 | $26.48 | 5,445 |
| 2021-10-11 | $27.75 | $27.75 | $27.57 | $27.57 | $26.26 | 3,722 |
| 2021-10-08 | $27.90 | $27.90 | $27.53 | $27.82 | $26.50 | 4,822 |
| 2021-10-07 | $27.70 | $27.80 | $27.65 | $27.80 | $26.48 | 2,579 |
| 2021-10-06 | $27.61 | $27.86 | $27.58 | $27.68 | $26.36 | 7,599 |
| 2021-10-05 | $28.00 | $28.00 | $27.69 | $27.95 | $26.62 | 2,887 |
| 2021-10-04 | $27.78 | $28.06 | $27.78 | $28.05 | $26.72 | 1,790 |
| 2021-10-01 | $27.50 | $27.91 | $27.50 | $27.60 | $26.29 | 2,301 |
| 2021-09-30 | $28.11 | $28.20 | $27.68 | $27.71 | $26.39 | 8,797 |
| 2021-09-29 | $28.00 | $28.02 | $27.76 | $27.94 | $26.61 | 12,295 |
| 2021-09-28 | $27.60 | $27.93 | $27.60 | $27.93 | $26.60 | 7,801 |
| 2021-09-27 | $27.75 | $27.95 | $27.75 | $27.85 | $26.53 | 8,315 |
| 2021-09-24 | $27.88 | $28.00 | $27.60 | $27.75 | $26.43 | 1,722 |
| 2021-09-23 | $28.04 | $28.04 | $27.62 | $27.91 | $26.58 | 5,928 |
| 2021-09-22 | $27.67 | $28.00 | $27.67 | $27.72 | $26.40 | 5,836 |
| 2021-09-21 | $27.90 | $27.90 | $27.55 | $27.75 | $26.43 | 4,721 |
| 2021-09-20 | $27.99 | $27.99 | $27.75 | $27.89 | $26.56 | 2,500 |
| 2021-09-17 | $27.82 | $28.00 | $27.66 | $27.85 | $26.53 | 11,945 |
| 2021-09-16 | $27.96 | $28.02 | $27.46 | $27.70 | $26.38 | 16,181 |
| 2021-09-15 | $28.16 | $28.16 | $27.90 | $28.06 | $26.73 | 14,719 |
| 2021-09-14 | $27.95 | $28.10 | $27.82 | $28.06 | $26.72 | 8,813 |
| 2021-09-13 | $28.12 | $28.20 | $28.12 | $28.20 | $26.86 | 1,031 |
| 2021-09-10 | $28.05 | $28.26 | $28.02 | $28.09 | $26.75 | 8,517 |
| 2021-09-09 | $27.80 | $28.05 | $27.76 | $28.05 | $26.72 | 3,742 |
| 2021-09-08 | $27.91 | $27.99 | $27.75 | $27.78 | $26.46 | 4,060 |
| 2021-09-07 | $27.89 | $27.96 | $27.80 | $27.96 | $26.63 | 3,842 |
| 2021-09-03 | $27.97 | $28.15 | $27.81 | $27.95 | $26.62 | 4,989 |
| 2021-09-02 | $28.05 | $28.05 | $27.83 | $27.83 | $26.51 | 8,044 |
| 2021-09-01 | $28.01 | $28.01 | $27.81 | $27.81 | $26.49 | 2,076 |
| 2021-08-31 | $28.00 | $28.13 | $27.78 | $27.85 | $26.53 | 4,311 |
| 2021-08-30 | $27.80 | $28.05 | $27.50 | $27.68 | $26.36 | 16,305 |
| 2021-08-27 | $27.92 | $28.09 | $27.86 | $28.09 | $26.35 | 11,491 |
| 2021-08-26 | $28.05 | $28.05 | $27.83 | $27.83 | $26.10 | 8,968 |
| 2021-08-25 | $27.90 | $28.05 | $27.86 | $27.87 | $26.14 | 6,590 |
| 2021-08-24 | $28.00 | $28.01 | $27.93 | $27.95 | $26.21 | 14,699 |
| 2021-08-23 | $27.78 | $28.20 | $27.78 | $27.86 | $26.13 | 10,984 |
| 2021-08-20 | $27.85 | $28.00 | $27.78 | $27.78 | $26.05 | 4,298 |
| 2021-08-19 | $27.97 | $28.00 | $27.75 | $27.85 | $26.12 | 6,073 |
| 2021-08-18 | $28.01 | $28.25 | $28.01 | $28.02 | $26.28 | 23,661 |
| 2021-08-17 | $28.25 | $28.28 | $28.01 | $28.23 | $26.48 | 11,400 |
| 2021-08-16 | $28.04 | $28.31 | $28.04 | $28.31 | $26.56 | 3,175 |
| 2021-08-13 | $27.91 | $28.13 | $27.89 | $27.97 | $26.23 | 6,780 |
| 2021-08-12 | $27.97 | $28.13 | $27.97 | $28.02 | $26.28 | 3,675 |
| 2021-08-11 | $27.93 | $27.97 | $27.85 | $27.95 | $26.21 | 12,524 |
| 2021-08-10 | $27.77 | $28.00 | $27.75 | $27.95 | $26.21 | 8,802 |
| 2021-08-09 | $27.75 | $28.07 | $27.75 | $27.82 | $26.09 | 9,099 |
| 2021-08-06 | $28.06 | $28.07 | $27.87 | $27.87 | $26.14 | 6,821 |
| 2021-08-05 | $28.10 | $28.12 | $27.86 | $27.96 | $26.22 | 7,046 |
| 2021-08-04 | $28.08 | $28.13 | $28.05 | $28.11 | $26.36 | 1,818 |
| 2021-08-03 | $27.96 | $28.13 | $27.96 | $27.98 | $26.24 | 6,617 |
| 2021-08-02 | $28.20 | $28.20 | $28.20 | $28.20 | $26.45 | 2,377 |
| 2021-07-30 | $28.24 | $28.25 | $27.95 | $27.95 | $26.21 | 2,184 |
| 2021-07-29 | $27.90 | $28.45 | $27.90 | $28.44 | $26.67 | 4,843 |
| 2021-07-28 | $27.96 | $28.10 | $27.85 | $27.85 | $26.12 | 2,530 |
| 2021-07-27 | $28.00 | $28.35 | $27.86 | $28.35 | $26.59 | 12,701 |
| 2021-07-26 | $27.85 | $28.29 | $27.85 | $28.00 | $26.26 | 4,250 |
| 2021-07-23 | $28.04 | $28.35 | $27.76 | $28.09 | $26.35 | 12,992 |
| 2021-07-22 | $28.00 | $28.44 | $28.00 | $28.18 | $26.43 | 8,100 |
| 2021-07-21 | $28.17 | $28.43 | $27.93 | $28.41 | $26.64 | 7,650 |
| 2021-07-20 | $28.34 | $28.48 | $28.28 | $28.40 | $26.64 | 2,403 |
| 2021-07-19 | $28.35 | $28.45 | $28.15 | $28.26 | $26.50 | 4,722 |
| 2021-07-16 | $28.45 | $28.47 | $28.21 | $28.35 | $26.59 | 12,203 |
| 2021-07-15 | $28.10 | $28.45 | $28.10 | $28.45 | $26.68 | 4,808 |
| 2021-07-14 | $28.23 | $28.43 | $28.19 | $28.31 | $26.55 | 4,037 |
| 2021-07-13 | $28.41 | $28.41 | $28.02 | $28.26 | $26.50 | 3,999 |
| 2021-07-12 | $28.40 | $28.42 | $28.31 | $28.33 | $26.57 | 3,022 |
| 2021-07-09 | $28.20 | $28.44 | $27.90 | $28.40 | $26.64 | 16,934 |
| 2021-07-08 | $28.15 | $28.40 | $27.90 | $28.21 | $26.46 | 13,324 |
| 2021-07-07 | $28.17 | $28.30 | $28.03 | $28.21 | $26.46 | 15,598 |
| 2021-07-06 | $28.14 | $28.20 | $27.91 | $27.92 | $26.19 | 15,938 |
| 2021-07-02 | $28.22 | $28.29 | $28.02 | $28.02 | $26.28 | 6,967 |
| 2021-07-01 | $27.95 | $28.28 | $27.95 | $28.28 | $26.52 | 6,365 |
| 2021-06-30 | $28.04 | $28.23 | $27.83 | $27.86 | $26.13 | 9,749 |
| 2021-06-29 | $28.32 | $28.37 | $27.95 | $27.95 | $26.21 | 7,188 |
| 2021-06-28 | $28.35 | $28.35 | $27.90 | $28.10 | $26.35 | 11,551 |
| 2021-06-25 | $28.27 | $28.27 | $27.95 | $28.20 | $26.45 | 5,064 |
| 2021-06-24 | $28.24 | $28.35 | $28.24 | $28.35 | $26.59 | 3,748 |
| 2021-06-23 | $28.34 | $28.34 | $28.19 | $28.21 | $26.46 | 2,335 |
| 2021-06-22 | $28.20 | $28.31 | $28.00 | $28.31 | $26.55 | 9,645 |
| 2021-06-21 | $28.00 | $28.16 | $27.75 | $28.00 | $26.26 | 9,348 |
| 2021-06-18 | $27.92 | $28.25 | $27.92 | $28.20 | $26.45 | 10,752 |
| 2021-06-17 | $27.80 | $27.95 | $27.70 | $27.95 | $26.21 | 16,613 |
| 2021-06-16 | $27.94 | $27.94 | $27.60 | $27.75 | $26.03 | 18,982 |
| 2021-06-15 | $27.74 | $28.19 | $27.60 | $27.93 | $26.20 | 11,646 |
| 2021-06-14 | $27.65 | $27.70 | $27.57 | $27.69 | $25.97 | 2,896 |
| 2021-06-11 | $27.68 | $27.68 | $27.65 | $27.65 | $25.93 | 2,298 |
| 2021-06-10 | $27.61 | $27.75 | $27.60 | $27.69 | $25.97 | 5,631 |
| 2021-06-09 | $27.65 | $27.75 | $27.56 | $27.57 | $25.86 | 12,010 |
| 2021-06-08 | $27.58 | $27.75 | $27.56 | $27.60 | $25.89 | 17,955 |
| 2021-06-07 | $27.90 | $27.90 | $27.64 | $27.65 | $25.93 | 9,579 |
| 2021-06-04 | $28.00 | $28.00 | $27.55 | $27.63 | $25.92 | 15,628 |
| 2021-06-03 | $27.76 | $27.82 | $27.75 | $27.75 | $26.03 | 3,477 |
| 2021-06-02 | $27.65 | $27.65 | $27.65 | $27.65 | $25.93 | 816 |
| 2021-06-01 | $27.72 | $27.77 | $26.77 | $27.74 | $26.02 | 3,334 |
| 2021-05-28 | $28.05 | $28.05 | $27.52 | $27.63 | $25.91 | 13,407 |
| 2021-05-27 | $28.06 | $28.07 | $27.99 | $27.99 | $26.25 | 2,084 |
| 2021-05-26 | $28.24 | $28.33 | $28.24 | $28.33 | $26.17 | 819 |
| 2021-05-25 | $28.08 | $28.40 | $28.03 | $28.26 | $26.11 | 5,242 |
| 2021-05-24 | $28.20 | $28.40 | $28.20 | $28.37 | $26.21 | 1,416 |
| 2021-05-21 | $28.22 | $28.40 | $28.20 | $28.40 | $26.24 | 498 |
| 2021-05-20 | $28.24 | $28.45 | $27.93 | $28.07 | $25.93 | 5,142 |
| 2021-05-19 | $28.02 | $28.25 | $27.81 | $28.16 | $26.01 | 11,879 |
| 2021-05-18 | $28.00 | $28.00 | $27.75 | $27.75 | $25.63 | 5,370 |
| 2021-05-17 | $27.81 | $28.05 | $27.77 | $28.05 | $25.91 | 4,928 |
| 2021-05-14 | $27.77 | $28.05 | $27.77 | $28.05 | $25.91 | 1,169 |
| 2021-05-13 | $27.96 | $28.01 | $27.96 | $28.01 | $25.87 | 1,380 |
| 2021-05-12 | $27.75 | $28.03 | $27.65 | $27.75 | $25.63 | 8,657 |
| 2021-05-11 | $27.60 | $27.94 | $27.60 | $27.85 | $25.73 | 5,672 |
| 2021-05-10 | $27.81 | $27.86 | $27.81 | $27.86 | $25.73 | 1,800 |
| 2021-05-07 | $27.68 | $27.86 | $27.55 | $27.73 | $25.61 | 2,953 |
| 2021-05-06 | $27.61 | $27.86 | $27.61 | $27.86 | $25.73 | 1,764 |
| 2021-05-05 | $27.72 | $27.83 | $27.69 | $27.69 | $25.58 | 2,140 |
| 2021-05-04 | $27.76 | $27.76 | $27.76 | $27.76 | $25.64 | 58 |
| 2021-05-03 | $27.57 | $27.92 | $27.56 | $27.76 | $25.64 | 4,769 |
| 2021-04-30 | $28.04 | $28.04 | $27.54 | $27.82 | $25.70 | 3,852 |
| 2021-04-29 | $27.52 | $27.52 | $27.52 | $27.52 | $25.42 | 260 |
| 2021-04-28 | $27.46 | $27.68 | $27.42 | $27.52 | $25.42 | 1,687 |
| 2021-04-27 | $27.75 | $27.99 | $27.44 | $27.60 | $25.49 | 6,979 |
| 2021-04-26 | $27.74 | $27.89 | $27.55 | $27.75 | $25.63 | 22,349 |
| 2021-04-23 | $27.71 | $27.88 | $27.71 | $27.86 | $25.73 | 1,392 |
| 2021-04-22 | $27.85 | $27.95 | $27.78 | $27.95 | $25.82 | 2,715 |
| 2021-04-21 | $27.84 | $28.05 | $27.84 | $28.01 | $25.87 | 9,389 |
| 2021-04-20 | $27.80 | $27.85 | $27.56 | $27.56 | $25.46 | 1,855 |
| 2021-04-19 | $28.04 | $28.04 | $27.55 | $27.70 | $25.59 | 8,280 |
| 2021-04-16 | $27.92 | $27.92 | $27.92 | $27.92 | $25.79 | 269 |
| 2021-04-15 | $27.90 | $28.04 | $27.89 | $28.04 | $25.90 | 2,723 |
| 2021-04-14 | $27.90 | $27.95 | $27.80 | $27.95 | $25.82 | 3,807 |
| 2021-04-13 | $27.82 | $27.93 | $27.82 | $27.82 | $25.70 | 8,513 |
| 2021-04-12 | $27.57 | $27.95 | $27.57 | $27.85 | $25.73 | 3,330 |
| 2021-04-09 | $27.60 | $27.99 | $27.60 | $27.97 | $25.83 | 5,052 |
| 2021-04-08 | $27.80 | $27.80 | $27.63 | $27.75 | $25.63 | 3,099 |
| 2021-04-07 | $27.67 | $27.73 | $27.15 | $27.50 | $25.40 | 13,630 |
| 2021-04-06 | $27.43 | $28.10 | $27.39 | $27.68 | $25.57 | 20,666 |
| 2021-04-05 | $27.50 | $27.55 | $27.34 | $27.39 | $25.30 | 3,808 |
| 2021-04-01 | $27.50 | $27.50 | $27.50 | $27.50 | $25.40 | 501 |
| 2021-03-31 | $27.55 | $27.57 | $27.40 | $27.43 | $25.34 | 4,292 |
| 2021-03-30 | $27.35 | $27.50 | $27.30 | $27.50 | $25.40 | 6,695 |
| 2021-03-29 | $27.57 | $27.57 | $27.35 | $27.41 | $25.31 | 4,577 |
| 2021-03-26 | $27.50 | $27.50 | $27.19 | $27.50 | $25.40 | 3,293 |
| 2021-03-25 | $27.50 | $27.50 | $27.40 | $27.42 | $25.33 | 4,898 |
| 2021-03-24 | $27.49 | $27.50 | $27.40 | $27.40 | $25.31 | 1,732 |
| 2021-03-23 | $27.48 | $27.55 | $27.48 | $27.49 | $25.39 | 4,511 |
| 2021-03-22 | $27.34 | $27.50 | $27.34 | $27.48 | $25.39 | 2,649 |
| 2021-03-19 | $27.35 | $27.50 | $27.20 | $27.50 | $25.40 | 8,813 |
| 2021-03-18 | $27.32 | $27.45 | $27.15 | $27.15 | $25.08 | 8,810 |
| 2021-03-17 | $27.44 | $27.50 | $27.44 | $27.50 | $25.40 | 3,579 |
| 2021-03-16 | $27.41 | $27.50 | $27.26 | $27.50 | $25.40 | 15,704 |
| 2021-03-15 | $27.46 | $27.50 | $27.22 | $27.50 | $25.40 | 9,882 |
| 2021-03-12 | $27.41 | $27.41 | $27.29 | $27.35 | $25.27 | 12,628 |
| 2021-03-11 | $27.30 | $27.41 | $27.30 | $27.41 | $25.32 | 3,670 |
| 2021-03-10 | $27.39 | $27.41 | $27.19 | $27.41 | $25.32 | 6,926 |
| 2021-03-09 | $27.17 | $27.41 | $27.17 | $27.30 | $25.22 | 5,744 |
| 2021-03-08 | $27.32 | $27.34 | $27.28 | $27.28 | $25.20 | 1,340 |
| 2021-03-05 | $27.09 | $27.34 | $27.06 | $27.34 | $25.25 | 10,907 |
| 2021-03-04 | $27.17 | $27.34 | $27.05 | $27.33 | $25.25 | 10,211 |
| 2021-03-03 | $26.86 | $27.34 | $26.86 | $27.34 | $25.25 | 13,305 |
| 2021-03-02 | $27.17 | $27.28 | $27.03 | $27.28 | $25.19 | 9,721 |
| 2021-03-01 | $27.02 | $27.49 | $26.76 | $27.22 | $25.14 | 21,713 |
| 2021-02-26 | $27.40 | $27.40 | $27.21 | $27.21 | $25.13 | 3,878 |
| 2021-02-25 | $27.62 | $27.62 | $27.25 | $27.38 | $25.29 | 8,147 |
| 2021-02-24 | $27.70 | $27.86 | $27.30 | $27.60 | $25.10 | 31,133 |
| 2021-02-23 | $27.76 | $27.86 | $27.18 | $27.86 | $25.34 | 9,805 |
| 2021-02-22 | $27.86 | $27.86 | $27.65 | $27.77 | $25.26 | 5,680 |
| 2021-02-19 | $27.75 | $27.86 | $27.60 | $27.86 | $25.34 | 3,562 |
| 2021-02-18 | $27.81 | $27.81 | $27.63 | $27.75 | $25.24 | 4,018 |
| 2021-02-17 | $27.80 | $27.86 | $27.73 | $27.86 | $25.34 | 7,003 |
| 2021-02-16 | $27.75 | $27.82 | $27.25 | $27.78 | $25.26 | 7,791 |
| 2021-02-12 | $27.69 | $27.86 | $27.61 | $27.86 | $25.34 | 3,083 |
| 2021-02-11 | $27.78 | $27.86 | $27.72 | $27.86 | $25.34 | 3,358 |
| 2021-02-10 | $27.70 | $27.78 | $27.60 | $27.78 | $25.26 | 8,727 |
| 2021-02-09 | $27.62 | $27.62 | $27.62 | $27.62 | $25.12 | 610 |
| 2021-02-08 | $27.42 | $27.77 | $27.40 | $27.77 | $25.26 | 6,302 |
| 2021-02-05 | $27.63 | $27.70 | $27.55 | $27.70 | $25.19 | 8,518 |
| 2021-02-04 | $27.52 | $27.70 | $27.52 | $27.70 | $25.19 | 5,800 |
| 2021-02-03 | $27.70 | $27.72 | $27.50 | $27.70 | $25.19 | 4,856 |
| 2021-02-02 | $27.53 | $27.74 | $27.35 | $27.72 | $25.21 | 7,996 |
| 2021-02-01 | $27.51 | $27.74 | $27.51 | $27.70 | $25.19 | 4,601 |
| 2021-01-29 | $27.63 | $27.64 | $27.25 | $27.29 | $24.82 | 7,462 |
| 2021-01-28 | $27.50 | $27.73 | $26.93 | $27.65 | $25.15 | 7,763 |
| 2021-01-27 | $27.26 | $27.26 | $27.25 | $27.25 | $24.78 | 4,042 |
| 2021-01-26 | $27.60 | $27.78 | $27.38 | $27.38 | $24.90 | 8,407 |
| 2021-01-25 | $27.54 | $27.74 | $27.30 | $27.65 | $25.15 | 9,559 |
| 2021-01-22 | $27.35 | $27.50 | $27.35 | $27.37 | $24.89 | 8,051 |
| 2021-01-21 | $27.63 | $27.65 | $27.07 | $27.30 | $24.82 | 14,118 |
| 2021-01-20 | $27.59 | $27.81 | $27.43 | $27.70 | $25.19 | 17,547 |
| 2021-01-19 | $27.35 | $27.60 | $27.32 | $27.59 | $25.09 | 10,832 |
| 2021-01-15 | $27.02 | $27.49 | $27.02 | $27.49 | $25.00 | 6,786 |
| 2021-01-14 | $27.12 | $27.24 | $26.90 | $27.10 | $24.64 | 5,624 |
| 2021-01-13 | $27.00 | $27.24 | $26.75 | $27.00 | $24.56 | 20,715 |
| 2021-01-12 | $26.70 | $27.15 | $26.55 | $27.10 | $24.65 | 19,130 |
| 2021-01-11 | $27.26 | $27.45 | $26.46 | $26.70 | $24.28 | 27,764 |
| 2021-01-08 | $27.63 | $27.63 | $27.26 | $27.40 | $24.92 | 14,185 |
| 2021-01-07 | $27.70 | $27.72 | $27.27 | $27.48 | $24.99 | 12,781 |
| 2021-01-06 | $27.56 | $27.75 | $27.30 | $27.50 | $25.01 | 5,663 |
| 2021-01-05 | $27.59 | $27.74 | $27.50 | $27.74 | $25.23 | 1,550 |
| 2021-01-04 | $27.66 | $27.66 | $27.66 | $27.66 | $25.16 | 116 |
| 2020-12-31 | $27.41 | $27.89 | $27.41 | $27.66 | $25.16 | 7,674 |
| 2020-12-30 | $27.70 | $28.08 | $27.58 | $27.93 | $25.40 | 5,098 |
| 2020-12-29 | $27.99 | $28.08 | $27.60 | $27.68 | $25.17 | 14,229 |
| 2020-12-28 | $27.65 | $27.86 | $27.65 | $27.78 | $25.26 | 4,272 |
| 2020-12-24 | $27.95 | $27.95 | $27.73 | $27.86 | $25.33 | 7,386 |
| 2020-12-23 | $27.61 | $28.08 | $27.35 | $27.85 | $25.33 | 27,428 |
| 2020-12-22 | $28.10 | $28.10 | $27.61 | $27.86 | $25.34 | 2,436 |
| 2020-12-21 | $27.90 | $28.10 | $27.86 | $27.90 | $25.37 | 8,045 |
| 2020-12-18 | $27.75 | $28.00 | $27.53 | $27.90 | $25.37 | 29,449 |
| 2020-12-17 | $27.32 | $27.86 | $27.32 | $27.52 | $25.03 | 19,778 |
| 2020-12-16 | $27.35 | $28.25 | $27.35 | $27.68 | $25.17 | 22,499 |
| 2020-12-15 | $27.75 | $27.77 | $27.50 | $27.75 | $25.24 | 17,768 |
| 2020-12-14 | $27.28 | $27.74 | $27.28 | $27.74 | $25.23 | 15,856 |
| 2020-12-11 | $27.72 | $27.72 | $27.05 | $27.25 | $24.78 | 18,782 |
| 2020-12-10 | $27.30 | $27.70 | $27.15 | $27.63 | $25.13 | 13,112 |
| 2020-12-09 | $27.00 | $27.40 | $27.00 | $27.30 | $24.83 | 18,062 |
| 2020-12-08 | $26.81 | $27.17 | $26.65 | $27.01 | $24.56 | 26,540 |
| 2020-12-07 | $26.79 | $26.80 | $26.62 | $26.72 | $24.30 | 17,856 |
| 2020-12-04 | $26.76 | $26.86 | $26.73 | $26.77 | $24.35 | 37,462 |
| 2020-12-03 | $26.91 | $27.01 | $26.64 | $26.80 | $24.37 | 22,105 |
| 2020-12-02 | $26.94 | $27.18 | $26.94 | $27.00 | $24.55 | 6,757 |
| 2020-12-01 | $27.18 | $27.18 | $26.95 | $27.03 | $24.58 | 1,592 |
| 2020-11-30 | $27.00 | $27.18 | $26.68 | $26.77 | $24.35 | 10,314 |
| 2020-11-27 | $26.94 | $27.18 | $26.90 | $26.99 | $24.55 | 4,626 |
| 2020-11-25 | $27.05 | $27.42 | $27.05 | $27.20 | $24.35 | 5,796 |
| 2020-11-24 | $27.21 | $27.51 | $27.15 | $27.30 | $24.44 | 7,530 |
| 2020-11-23 | $27.92 | $27.92 | $27.47 | $27.47 | $24.59 | 7,213 |
| 2020-11-20 | $27.21 | $27.92 | $27.21 | $27.55 | $24.66 | 12,286 |
| 2020-11-19 | $27.20 | $27.92 | $27.20 | $27.41 | $24.54 | 3,597 |
| 2020-11-18 | $27.81 | $27.92 | $27.75 | $27.85 | $24.93 | 10,185 |
| 2020-11-17 | $27.77 | $27.77 | $27.61 | $27.61 | $24.72 | 960 |
| 2020-11-16 | $27.65 | $27.82 | $27.38 | $27.51 | $24.63 | 8,969 |
| 2020-11-13 | $27.82 | $27.82 | $27.68 | $27.68 | $24.78 | 1,553 |
| 2020-11-12 | $27.60 | $27.68 | $27.60 | $27.68 | $24.78 | 697 |
| 2020-11-11 | $27.60 | $27.60 | $27.53 | $27.59 | $24.70 | 1,259 |
| 2020-11-10 | $27.20 | $27.50 | $27.20 | $27.50 | $24.62 | 11,161 |
| 2020-11-09 | $27.42 | $27.42 | $26.82 | $27.25 | $24.39 | 10,747 |
| 2020-11-06 | $26.79 | $27.36 | $26.79 | $27.10 | $24.26 | 6,336 |
| 2020-11-05 | $27.35 | $27.40 | $26.95 | $27.00 | $24.17 | 6,731 |
| 2020-11-04 | $27.00 | $27.30 | $26.85 | $27.15 | $24.30 | 16,100 |
| 2020-11-03 | $27.00 | $27.09 | $26.88 | $27.09 | $24.25 | 6,283 |
| 2020-11-02 | $26.67 | $27.00 | $26.67 | $27.00 | $24.17 | 10,511 |
| 2020-10-30 | $27.29 | $27.38 | $26.73 | $26.73 | $23.93 | 7,387 |
| 2020-10-29 | $26.95 | $27.28 | $26.60 | $27.28 | $24.42 | 12,957 |
| 2020-10-28 | $26.60 | $26.95 | $26.55 | $26.70 | $23.90 | 35,999 |
| 2020-10-27 | $26.75 | $26.81 | $26.60 | $26.80 | $23.99 | 16,757 |
| 2020-10-26 | $26.82 | $26.82 | $26.51 | $26.70 | $23.90 | 10,810 |
| 2020-10-23 | $26.65 | $26.84 | $26.50 | $26.65 | $23.86 | 22,632 |
| 2020-10-22 | $26.60 | $26.60 | $26.38 | $26.60 | $23.81 | 19,509 |
| 2020-10-21 | $26.58 | $26.73 | $26.39 | $26.40 | $23.63 | 28,312 |
| 2020-10-20 | $26.60 | $26.60 | $26.52 | $26.54 | $23.76 | 12,865 |
| 2020-10-19 | $26.66 | $26.70 | $26.56 | $26.56 | $23.78 | 8,704 |
| 2020-10-16 | $26.81 | $26.93 | $26.53 | $26.70 | $23.90 | 11,675 |
| 2020-10-15 | $26.77 | $26.95 | $26.59 | $26.95 | $24.13 | 5,611 |
| 2020-10-14 | $26.70 | $26.90 | $26.57 | $26.65 | $23.86 | 5,764 |
| 2020-10-13 | $26.70 | $26.94 | $26.70 | $26.94 | $24.12 | 2,820 |
| 2020-10-12 | $26.62 | $26.75 | $26.62 | $26.70 | $23.90 | 8,264 |
| 2020-10-09 | $26.95 | $26.96 | $26.66 | $26.66 | $23.87 | 5,926 |
| 2020-10-08 | $26.62 | $26.85 | $26.60 | $26.65 | $23.86 | 12,269 |
| 2020-10-07 | $26.50 | $26.73 | $26.32 | $26.44 | $23.67 | 13,965 |
| 2020-10-06 | $26.41 | $26.73 | $26.31 | $26.41 | $23.64 | 13,402 |
| 2020-10-05 | $26.50 | $26.55 | $26.25 | $26.37 | $23.61 | 64,670 |
| 2020-10-02 | $26.43 | $26.75 | $26.40 | $26.71 | $23.91 | 9,398 |
| 2020-10-01 | $26.76 | $26.85 | $26.64 | $26.85 | $24.04 | 3,888 |
| 2020-09-30 | $26.56 | $26.76 | $26.55 | $26.73 | $23.93 | 10,337 |
| 2020-09-29 | $26.25 | $26.58 | $26.23 | $26.50 | $23.72 | 16,532 |
| 2020-09-28 | $26.29 | $26.60 | $26.10 | $26.15 | $23.41 | 37,341 |
| 2020-09-25 | $26.49 | $26.58 | $26.08 | $26.34 | $23.58 | 18,437 |
| 2020-09-24 | $26.83 | $26.83 | $26.38 | $26.39 | $23.62 | 10,549 |
| 2020-09-23 | $26.95 | $26.97 | $26.60 | $26.90 | $24.08 | 17,361 |
| 2020-09-22 | $26.88 | $26.98 | $26.62 | $26.62 | $23.83 | 5,259 |
| 2020-09-21 | $26.60 | $26.80 | $26.42 | $26.61 | $23.82 | 9,015 |
| 2020-09-18 | $26.85 | $26.85 | $26.54 | $26.83 | $24.02 | 8,364 |
| 2020-09-17 | $26.62 | $26.93 | $26.50 | $26.69 | $23.89 | 11,632 |
| 2020-09-16 | $27.07 | $27.07 | $26.65 | $26.65 | $23.86 | 11,386 |
| 2020-09-15 | $26.90 | $26.90 | $26.73 | $26.90 | $24.08 | 11,092 |
| 2020-09-14 | $26.70 | $26.70 | $26.50 | $26.58 | $23.79 | 10,569 |
| 2020-09-11 | $26.68 | $26.69 | $26.54 | $26.67 | $23.87 | 3,153 |
| 2020-09-10 | $26.70 | $26.70 | $26.50 | $26.60 | $23.81 | 2,424 |
| 2020-09-09 | $26.28 | $26.74 | $26.28 | $26.70 | $23.90 | 7,544 |
| 2020-09-08 | $26.29 | $26.43 | $26.05 | $26.33 | $23.57 | 20,062 |
| 2020-09-04 | $26.73 | $26.73 | $26.27 | $26.27 | $23.52 | 5,500 |
| 2020-09-03 | $26.67 | $26.69 | $26.35 | $26.57 | $23.79 | 15,106 |
| 2020-09-02 | $26.54 | $26.70 | $26.48 | $26.51 | $23.73 | 27,112 |
| 2020-09-01 | $26.56 | $26.60 | $26.51 | $26.56 | $23.78 | 9,667 |
| 2020-08-31 | $26.60 | $26.60 | $26.25 | $26.58 | $23.79 | 8,493 |
| 2020-08-28 | $26.60 | $26.68 | $26.39 | $26.56 | $23.78 | 18,632 |
| 2020-08-27 | $27.07 | $27.07 | $26.78 | $26.93 | $23.70 | 17,245 |
| 2020-08-26 | $26.93 | $27.12 | $26.91 | $26.91 | $23.69 | 16,782 |
| 2020-08-25 | $27.11 | $27.11 | $26.93 | $26.96 | $23.73 | 153,052 |
| 2020-08-24 | $27.11 | $27.11 | $26.91 | $27.04 | $23.80 | 11,765 |
| 2020-08-21 | $26.98 | $27.02 | $26.95 | $26.95 | $23.72 | 31,387 |
| 2020-08-20 | $26.78 | $27.04 | $26.75 | $27.04 | $23.80 | 15,447 |
| 2020-08-19 | $26.70 | $26.96 | $26.65 | $26.94 | $23.71 | 25,711 |
| 2020-08-18 | $26.45 | $26.70 | $26.37 | $26.68 | $23.48 | 16,308 |
| 2020-08-17 | $26.48 | $26.48 | $26.26 | $26.48 | $23.31 | 9,666 |
| 2020-08-14 | $26.27 | $26.45 | $26.26 | $26.45 | $23.28 | 9,778 |
| 2020-08-13 | $26.25 | $26.48 | $26.25 | $26.44 | $23.27 | 7,300 |
| 2020-08-12 | $26.15 | $26.45 | $25.97 | $26.45 | $23.28 | 16,343 |
| 2020-08-11 | $26.12 | $26.38 | $26.01 | $26.01 | $22.89 | 32,673 |
| 2020-08-10 | $25.95 | $26.12 | $25.91 | $26.10 | $22.97 | 38,841 |
| 2020-08-07 | $25.95 | $25.96 | $25.78 | $25.84 | $22.74 | 27,207 |
| 2020-08-06 | $25.96 | $25.96 | $25.76 | $25.90 | $22.80 | 10,087 |
| 2020-08-05 | $25.69 | $25.95 | $25.63 | $25.93 | $22.82 | 25,441 |
| 2020-08-04 | $25.70 | $25.70 | $25.51 | $25.58 | $22.51 | 35,653 |
| 2020-08-03 | $25.84 | $25.92 | $25.62 | $25.72 | $22.64 | 25,249 |
| 2020-07-31 | $25.90 | $25.98 | $25.67 | $25.77 | $22.68 | 41,476 |
| 2020-07-30 | $25.67 | $25.98 | $25.61 | $25.93 | $22.82 | 37,051 |
| 2020-07-29 | $25.35 | $25.70 | $25.35 | $25.65 | $22.58 | 63,332 |
| 2020-07-28 | $25.30 | $25.48 | $25.16 | $25.40 | $22.36 | 53,217 |
| 2020-07-27 | $25.32 | $25.43 | $25.25 | $25.30 | $22.27 | 49,372 |
| 2020-07-24 | $25.14 | $25.70 | $25.14 | $25.28 | $22.25 | 85,271 |
| 2020-07-23 | $24.96 | $25.30 | $24.96 | $25.13 | $22.12 | 67,744 |
| 2020-07-22 | $24.96 | $25.15 | $24.95 | $24.95 | $21.96 | 40,443 |
| 2020-07-21 | $24.87 | $25.15 | $24.87 | $24.90 | $21.92 | 138,295 |
| 2020-07-20 | $25.00 | $25.00 | $24.73 | $24.96 | $21.97 | 42,795 |
| 2020-07-17 | $24.81 | $25.00 | $24.81 | $25.00 | $22.00 | 27,028 |
| 2020-07-16 | $25.00 | $25.00 | $24.90 | $24.99 | $22.00 | 18,316 |
| 2020-07-15 | $24.95 | $25.00 | $24.70 | $24.95 | $21.96 | 29,387 |
| 2020-07-14 | $24.95 | $24.95 | $24.75 | $24.88 | $21.90 | 29,950 |
| 2020-07-13 | $24.88 | $24.95 | $24.82 | $24.85 | $21.87 | 15,985 |
| 2020-07-10 | $24.89 | $24.90 | $24.80 | $24.88 | $21.90 | 20,924 |
| 2020-07-09 | $24.86 | $24.95 | $24.78 | $24.78 | $21.81 | 11,372 |
| 2020-07-08 | $24.88 | $24.95 | $24.77 | $24.80 | $21.83 | 31,030 |
| 2020-07-07 | $24.75 | $24.88 | $24.69 | $24.71 | $21.75 | 32,597 |
| 2020-07-06 | $24.90 | $24.90 | $24.67 | $24.72 | $21.76 | 22,541 |
| 2020-07-02 | $24.82 | $24.90 | $24.70 | $24.70 | $21.74 | 66,523 |
| 2020-07-01 | $24.67 | $24.80 | $24.57 | $24.77 | $21.80 | 47,982 |
| 2020-06-30 | $24.95 | $25.00 | $24.56 | $24.56 | $21.62 | 135,819 |
| 2020-06-29 | $24.88 | $25.00 | $24.88 | $25.00 | $22.00 | 46,042 |
| 2020-06-26 | $24.85 | $24.95 | $24.85 | $24.95 | $21.96 | 38,349 |
| 2020-06-25 | $24.77 | $24.95 | $24.74 | $24.95 | $21.96 | 97,770 |
| 2020-06-24 | $24.89 | $24.89 | $24.60 | $24.85 | $21.87 | 60,234 |
| 2020-06-23 | $24.94 | $24.99 | $24.83 | $24.89 | $21.91 | 101,941 |
| 2020-06-22 | $24.85 | $24.94 | $24.70 | $24.91 | $21.92 | 62,193 |
| 2020-06-19 | $24.76 | $24.86 | $24.75 | $24.85 | $21.87 | 46,402 |
| 2020-06-18 | $24.50 | $24.73 | $24.43 | $24.73 | $21.77 | 43,582 |
| 2020-06-17 | $24.75 | $24.77 | $24.45 | $24.56 | $21.62 | 200,341 |
| 2020-06-16 | $24.67 | $24.94 | $24.62 | $24.79 | $21.82 | 115,707 |
| 2020-06-15 | $24.44 | $24.54 | $24.29 | $24.50 | $21.56 | 158,490 |
| 2020-06-12 | $25.00 | $25.00 | $24.40 | $24.44 | $21.51 | 92,542 |
| 2020-06-11 | $24.60 | $24.74 | $24.08 | $24.50 | $21.56 | 148,929 |
| 2020-06-10 | $24.72 | $24.90 | $24.72 | $24.75 | $21.78 | 178,928 |
| 2020-06-09 | $24.90 | $24.91 | $24.65 | $24.72 | $21.76 | 166,151 |
| 2020-06-08 | $25.01 | $25.59 | $24.87 | $24.94 | $21.95 | 228,714 |
| 2020-06-05 | $25.07 | $25.15 | $24.94 | $25.00 | $22.00 | 473,660 |
| 2020-06-04 | $25.05 | $25.10 | $24.97 | $25.00 | $22.00 | 748,200 |
United Community Banks Inc (UCBIO) News Headlines
Recent United Community Banks Inc (UCBIO) News
Similar Companies to United Community Banks Inc (UCBIO) 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 | -- | -- | -- |