Associated Banc-Corp (ASB.PE) stock
ASB.PENYSEState Commercial BanksFiscal year ends December 31Also trades as ASB, ASB.PF, ASBA
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 10-Q on Oct 27, 2026Score 17/305% below fair value
$17.65−0.14 (-0.79%)
Close on Oct 30, 2026Market cap $3.33BP/E 6.4Yield 5.27%
Price history
Associated Banc-Corp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.65
-0.79% on the day
52-week range
$17.51 – $22.08
-20.1% from the high
Change over 52 weeks
-17.1%
From $21.30 on Oct 30, 2025
Average volume
7,431
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.61 | $18.80 | $17.51 | $17.65 | -4.59% | 62,616 |
| Oct 19, 2026 | $18.70 | $19.06 | $18.36 | $18.50 | -1.28% | 22,960 |
| Oct 12, 2026 | $19.09 | $19.11 | $18.50 | $18.74 | -1.29% | 31,262 |
| Oct 5, 2026 | $18.81 | $19.24 | $18.73 | $18.99 | +0.08% | 22,803 |
| Sep 28, 2026 | $19.25 | $19.32 | $18.61 | $18.97 | -1.56% | 64,992 |
| Sep 21, 2026 | $19.47 | $19.47 | $19.22 | $19.27 | -0.41% | 14,344 |
| Sep 14, 2026 | $19.60 | $19.74 | $19.22 | $19.35 | -1.02% | 63,251 |
| Sep 8, 2026 | $19.63 | $19.85 | $19.50 | $19.55 | -1.01% | 22,315 |
| Aug 31, 2026 | $20.00 | $20.01 | $19.51 | $19.75 | -1.25% | 43,804 |
| Aug 24, 2026 | $20.00 | $20.22 | $19.95 | $20.00 | +0.03% | 39,087 |
| Aug 17, 2026 | $19.95 | $20.05 | $19.85 | $20.00 | +0.20% | 24,464 |
| Aug 10, 2026 | $19.98 | $20.19 | $19.73 | $19.96 | +0.53% | 22,942 |
| Aug 3, 2026 | $20.04 | $20.21 | $19.83 | $19.85 | -0.55% | 53,919 |
| Jul 27, 2026 | $20.22 | $20.22 | $19.96 | $19.96 | -0.70% | 25,539 |
| Jul 20, 2026 | $20.19 | $20.28 | $20.05 | $20.10 | -0.15% | 24,638 |
| Jul 13, 2026 | $20.01 | $20.22 | $20.00 | $20.13 | +0.60% | 28,444 |
| Jul 6, 2026 | $20.21 | $20.35 | $20.01 | $20.01 | -1.33% | 53,467 |
| Jun 29, 2026 | $20.42 | $20.66 | $20.05 | $20.28 | -0.93% | 39,676 |
| Jun 22, 2026 | $20.23 | $20.59 | $20.20 | $20.47 | +0.94% | 26,049 |
| Jun 15, 2026 | $20.31 | $20.64 | $20.13 | $20.28 | +0.30% | 27,856 |
| Jun 8, 2026 | $20.36 | $20.55 | $20.06 | $20.22 | -0.74% | 31,544 |
| Jun 1, 2026 | $20.75 | $20.79 | $20.37 | $20.37 | -2.68% | 19,096 |
| May 26, 2026 | $21.02 | $21.29 | $20.93 | $20.93 | -0.62% | 28,505 |
| May 18, 2026 | $21.15 | $21.33 | $21.02 | $21.06 | -0.64% | 18,895 |
| May 11, 2026 | $21.07 | $21.29 | $21.05 | $21.20 | -0.16% | 20,819 |
| May 4, 2026 | $20.95 | $21.25 | $20.89 | $21.23 | +0.86% | 13,483 |
| Apr 27, 2026 | $20.83 | $21.15 | $20.83 | $21.05 | +0.74% | 25,545 |
| Apr 20, 2026 | $20.98 | $21.20 | $20.80 | $20.90 | -0.73% | 16,096 |
| Apr 13, 2026 | $20.80 | $21.15 | $20.70 | $21.05 | +1.15% | 14,416 |
| Apr 6, 2026 | $20.45 | $20.86 | $20.30 | $20.81 | +2.06% | 15,472 |
| Mar 30, 2026 | $20.88 | $20.88 | $20.18 | $20.39 | -1.41% | 12,460 |
| Mar 23, 2026 | $20.89 | $20.89 | $20.67 | $20.68 | -0.33% | 7,420 |
| Mar 16, 2026 | $21.07 | $21.13 | $20.75 | $20.75 | -1.87% | 24,804 |
| Mar 9, 2026 | $20.96 | $21.15 | $20.81 | $21.15 | +0.77% | 9,809 |
| Mar 2, 2026 | $20.96 | $21.13 | $20.88 | $20.98 | -1.02% | 25,464 |
| Feb 23, 2026 | $21.42 | $21.53 | $21.02 | $21.20 | -1.21% | 62,957 |
| Feb 17, 2026 | $21.43 | $21.55 | $21.41 | $21.46 | +0.14% | 24,218 |
| Feb 9, 2026 | $21.41 | $21.53 | $21.39 | $21.43 | -0.56% | 21,423 |
| Feb 2, 2026 | $21.39 | $21.55 | $21.39 | $21.55 | +0.47% | 17,986 |
| Jan 26, 2026 | $21.50 | $21.55 | $21.35 | $21.45 | -0.05% | 10,009 |
| Jan 20, 2026 | $21.35 | $21.54 | $21.35 | $21.46 | 0.00% | 6,939 |
| Jan 12, 2026 | $21.26 | $21.73 | $21.26 | $21.46 | +0.40% | 18,602 |
| Jan 5, 2026 | $21.24 | $21.64 | $21.24 | $21.38 | +0.16% | 26,559 |
| Dec 29, 2025 | $21.45 | $21.59 | $21.22 | $21.34 | -0.51% | 21,099 |
| Dec 22, 2025 | $21.46 | $21.65 | $21.45 | $21.45 | -0.33% | 21,050 |
| Dec 15, 2025 | $21.60 | $21.69 | $21.45 | $21.52 | -0.37% | 22,243 |
| Dec 8, 2025 | $21.47 | $21.64 | $21.46 | $21.60 | +0.33% | 29,579 |
| Dec 1, 2025 | $21.43 | $21.62 | $21.43 | $21.53 | -1.42% | 10,869 |
| Nov 24, 2025 | $21.46 | $21.95 | $21.46 | $21.84 | +1.48% | 16,162 |
| Nov 17, 2025 | $21.86 | $21.86 | $21.50 | $21.52 | -0.86% | 14,073 |
| Nov 10, 2025 | $21.60 | $22.08 | $21.59 | $21.71 | +0.95% | 31,897 |
| Nov 3, 2025 | $21.57 | $21.70 | $21.36 | $21.51 | +0.26% | 16,032 |
| Oct 27, 2025 | $21.65 | $22.01 | $21.25 | $21.45 | -0.92% | 36,160 |
| Oct 20, 2025 | $21.55 | $21.78 | $21.45 | $21.65 | +0.65% | 27,604 |
| Oct 13, 2025 | $22.53 | $22.53 | $21.46 | $21.51 | -2.27% | 40,082 |
| Oct 6, 2025 | $22.55 | $22.55 | $21.96 | $22.01 | -1.08% | 24,700 |
| Sep 29, 2025 | $22.54 | $22.60 | $22.12 | $22.25 | -1.29% | 21,616 |
| Sep 22, 2025 | $22.65 | $23.01 | $22.46 | $22.54 | -1.57% | 16,692 |
| Sep 15, 2025 | $22.74 | $22.97 | $22.52 | $22.90 | +1.15% | 18,064 |
| Sep 8, 2025 | $22.26 | $22.68 | $21.85 | $22.64 | +2.96% | 29,861 |
| Sep 2, 2025 | $21.32 | $21.99 | $21.32 | $21.99 | +1.43% | 8,288 |
| Aug 25, 2025 | $22.04 | $22.07 | $21.52 | $21.68 | -1.45% | 30,584 |
| Aug 18, 2025 | $21.40 | $22.00 | $21.40 | $22.00 | +2.83% | 21,880 |
| Aug 11, 2025 | $21.17 | $21.54 | $21.05 | $21.40 | +1.59% | 9,520 |
| Aug 4, 2025 | $21.00 | $21.50 | $20.90 | $21.06 | +0.14% | 35,700 |
| Jul 28, 2025 | $21.01 | $21.10 | $20.71 | $21.03 | +0.31% | 15,817 |
| Jul 21, 2025 | $20.87 | $21.03 | $20.68 | $20.97 | +0.55% | 15,043 |
| Jul 14, 2025 | $20.84 | $21.31 | $20.70 | $20.85 | -0.71% | 19,492 |
| Jul 7, 2025 | $20.55 | $21.16 | $20.55 | $21.00 | -0.19% | 12,692 |
| Jun 30, 2025 | $20.30 | $21.09 | $20.19 | $21.04 | +2.99% | 18,142 |
| Jun 23, 2025 | $19.88 | $20.50 | $19.83 | $20.43 | +2.41% | 9,083 |
| Jun 16, 2025 | $19.74 | $19.99 | $19.70 | $19.95 | +0.66% | 13,839 |
| Jun 9, 2025 | $19.70 | $19.96 | $19.65 | $19.82 | +0.05% | 10,917 |
| Jun 2, 2025 | $19.76 | $21.46 | $19.59 | $19.81 | -0.45% | 28,863 |
| May 27, 2025 | $20.55 | $20.73 | $19.80 | $19.90 | -2.49% | 62,923 |
| May 19, 2025 | $20.60 | $20.61 | $20.22 | $20.41 | -0.72% | 15,591 |
| May 12, 2025 | $20.54 | $20.80 | $20.41 | $20.56 | +0.51% | 11,925 |
| May 5, 2025 | $20.40 | $20.56 | $20.13 | $20.45 | -0.34% | 7,540 |
| Apr 28, 2025 | $20.12 | $20.75 | $19.87 | $20.52 | +2.04% | 36,161 |
| Apr 21, 2025 | $19.82 | $20.25 | $19.69 | $20.11 | +2.03% | 17,869 |
| Apr 14, 2025 | $19.52 | $19.89 | $19.26 | $19.71 | +1.47% | 13,432 |
| Apr 7, 2025 | $20.04 | $20.32 | $19.25 | $19.43 | -4.22% | 29,421 |
| Mar 31, 2025 | $20.73 | $20.94 | $20.26 | $20.28 | -3.22% | 13,419 |
| Mar 24, 2025 | $21.22 | $21.24 | $20.73 | $20.96 | -1.62% | 23,334 |
| Mar 17, 2025 | $21.18 | $21.35 | $21.00 | $21.30 | +0.57% | 6,931 |
| Mar 10, 2025 | $21.07 | $21.18 | $20.75 | $21.18 | +0.71% | 19,749 |
| Mar 3, 2025 | $21.32 | $21.41 | $20.94 | $21.03 | -2.82% | 9,139 |
| Feb 24, 2025 | $21.51 | $22.00 | $21.51 | $21.64 | +0.32% | 18,695 |
| Feb 18, 2025 | $21.51 | $21.70 | $21.32 | $21.57 | -1.42% | 15,533 |
| Feb 10, 2025 | $21.71 | $21.97 | $21.43 | $21.88 | +1.81% | 7,734 |
| Feb 3, 2025 | $21.68 | $21.86 | $21.42 | $21.49 | -0.56% | 16,613 |
| Jan 27, 2025 | $22.52 | $22.52 | $21.61 | $21.61 | -3.09% | 69,951 |
| Jan 21, 2025 | $22.51 | $22.57 | $22.13 | $22.30 | +0.78% | 8,238 |
| Jan 13, 2025 | $21.39 | $22.30 | $21.04 | $22.13 | +2.23% | 23,161 |
| Jan 6, 2025 | $22.00 | $22.37 | $21.15 | $21.65 | -2.38% | 17,931 |
| Dec 30, 2024 | $21.05 | $22.31 | $21.05 | $22.17 | +5.09% | 47,822 |
| Dec 23, 2024 | $21.39 | $21.44 | $21.09 | $21.10 | -1.86% | 13,218 |
| Dec 16, 2024 | $21.83 | $21.86 | $21.05 | $21.50 | -0.97% | 43,931 |
| Dec 9, 2024 | $21.97 | $21.97 | $21.58 | $21.71 | -1.18% | 7,807 |
| Dec 2, 2024 | $22.19 | $22.19 | $21.53 | $21.97 | -2.05% | 23,638 |
| Nov 25, 2024 | $22.62 | $22.78 | $22.20 | $22.43 | -0.31% | 15,979 |
| Nov 18, 2024 | $22.31 | $22.55 | $22.10 | $22.50 | +1.98% | 14,448 |
| Nov 11, 2024 | $23.00 | $23.11 | $22.06 | $22.06 | -4.08% | 12,847 |
| Nov 4, 2024 | $22.47 | $23.00 | $22.45 | $23.00 | +2.92% | 15,716 |
| Oct 28, 2024 | $23.16 | $23.23 | $22.08 | $22.35 | -3.50% | 57,229 |
| Oct 21, 2024 | $23.41 | $23.55 | $22.97 | $23.16 | -2.24% | 42,747 |
| Oct 14, 2024 | $23.03 | $23.74 | $23.03 | $23.69 | +2.38% | 22,212 |
| Oct 7, 2024 | $23.11 | $23.19 | $22.77 | $23.14 | +0.04% | 21,731 |
| Sep 30, 2024 | $23.00 | $23.50 | $22.87 | $23.13 | -0.22% | 62,924 |
| Sep 23, 2024 | $23.71 | $23.72 | $23.18 | $23.18 | -2.15% | 21,199 |
| Sep 16, 2024 | $23.13 | $23.75 | $23.12 | $23.69 | +2.82% | 17,100 |
| Sep 9, 2024 | $22.80 | $23.30 | $22.73 | $23.04 | +1.65% | 23,190 |
| Sep 3, 2024 | $22.40 | $22.86 | $22.40 | $22.67 | -0.77% | 21,279 |
| Aug 26, 2024 | $22.42 | $23.00 | $22.28 | $22.84 | +1.92% | 22,915 |
| Aug 19, 2024 | $21.25 | $22.41 | $21.24 | $22.41 | +5.96% | 46,543 |
| Aug 12, 2024 | $20.90 | $21.29 | $20.70 | $21.15 | +1.49% | 24,673 |
| Aug 5, 2024 | $20.70 | $21.28 | $20.52 | $20.84 | -0.34% | 35,054 |
| Jul 29, 2024 | $20.80 | $21.26 | $20.75 | $20.91 | -0.19% | 29,038 |
| Jul 22, 2024 | $20.40 | $21.03 | $20.40 | $20.95 | +2.95% | 24,936 |
| Jul 15, 2024 | $19.90 | $20.47 | $19.81 | $20.35 | +1.34% | 49,247 |
| Jul 8, 2024 | $19.79 | $20.09 | $19.30 | $20.08 | +1.32% | 33,576 |
| Jul 1, 2024 | $19.52 | $19.91 | $19.40 | $19.82 | +1.84% | 14,875 |
| Jun 24, 2024 | $20.23 | $20.23 | $19.28 | $19.46 | -3.81% | 111,210 |
| Jun 17, 2024 | $20.02 | $20.29 | $20.02 | $20.23 | +1.05% | 13,963 |
| Jun 10, 2024 | $20.24 | $20.27 | $19.72 | $20.02 | -0.99% | 28,940 |
| Jun 3, 2024 | $20.01 | $20.50 | $19.82 | $20.22 | -0.59% | 22,701 |
| May 28, 2024 | $20.67 | $20.90 | $20.24 | $20.34 | -2.12% | 35,013 |
| May 20, 2024 | $20.82 | $21.11 | $20.63 | $20.78 | -0.10% | 24,258 |
| May 13, 2024 | $20.72 | $21.19 | $20.60 | $20.80 | +1.27% | 25,361 |
| May 6, 2024 | $20.40 | $21.00 | $20.36 | $20.54 | +0.79% | 18,383 |
| Apr 29, 2024 | $19.78 | $20.45 | $19.78 | $20.38 | +1.85% | 18,424 |
| Apr 22, 2024 | $19.87 | $20.41 | $19.74 | $20.01 | +1.52% | 11,334 |
| Apr 15, 2024 | $20.17 | $20.17 | $19.66 | $19.71 | -3.00% | 41,337 |
| Apr 8, 2024 | $21.01 | $21.02 | $20.29 | $20.32 | -3.60% | 9,777 |
| Apr 1, 2024 | $21.02 | $21.16 | $20.77 | $21.08 | 0.00% | 8,008 |
| Mar 25, 2024 | $20.61 | $21.22 | $20.61 | $21.08 | -0.24% | 7,848 |
| Mar 18, 2024 | $20.64 | $21.22 | $20.51 | $21.13 | +2.96% | 18,464 |
| Mar 11, 2024 | $21.04 | $21.20 | $20.42 | $20.52 | -2.79% | 16,151 |
| Mar 4, 2024 | $20.35 | $21.22 | $20.26 | $21.11 | +3.08% | 30,687 |
| Feb 26, 2024 | $20.93 | $21.09 | $20.40 | $20.48 | -2.57% | 33,513 |
| Feb 20, 2024 | $20.34 | $21.02 | $20.02 | $21.02 | +3.91% | 31,246 |
| Feb 12, 2024 | $20.89 | $20.89 | $20.22 | $20.23 | -1.32% | 11,375 |
| Feb 5, 2024 | $20.85 | $20.85 | $20.00 | $20.50 | -1.73% | 39,623 |
| Jan 29, 2024 | $21.21 | $21.71 | $20.84 | $20.86 | -1.65% | 42,843 |
| Jan 22, 2024 | $20.44 | $21.51 | $20.44 | $21.21 | +4.07% | 19,084 |
| Jan 16, 2024 | $20.27 | $20.53 | $20.13 | $20.38 | +0.34% | 35,140 |
| Jan 8, 2024 | $20.38 | $20.58 | $19.98 | $20.31 | +0.30% | 20,352 |
| Jan 2, 2024 | $20.20 | $20.45 | $19.87 | $20.25 | 0.00% | 38,992 |
| Dec 26, 2023 | $20.23 | $20.47 | $19.95 | $20.25 | +0.55% | 41,863 |
| Dec 18, 2023 | $20.19 | $20.45 | $19.90 | $20.14 | +0.60% | 69,813 |
| Dec 11, 2023 | $18.35 | $20.46 | $18.35 | $20.02 | +8.86% | 104,092 |
| Dec 4, 2023 | $17.65 | $18.78 | $17.65 | $18.39 | +2.97% | 25,579 |
| Nov 27, 2023 | $17.69 | $18.38 | $17.30 | $17.86 | +2.53% | 30,753 |
| Nov 20, 2023 | $18.40 | $18.66 | $17.42 | $17.42 | -5.33% | 34,503 |
| Nov 13, 2023 | $18.31 | $18.85 | $18.13 | $18.40 | -1.02% | 30,879 |
| Nov 6, 2023 | $18.75 | $18.95 | $18.32 | $18.59 | -0.91% | 41,311 |
| Oct 30, 2023 | $17.07 | $18.84 | $17.05 | $18.76 | +10.03% | 31,169 |
| Oct 23, 2023 | $16.61 | $17.38 | $16.61 | $17.05 | +2.53% | 28,359 |
| Oct 16, 2023 | $17.16 | $17.16 | $16.20 | $16.63 | -2.23% | 16,617 |
| Oct 9, 2023 | $16.51 | $17.40 | $16.51 | $17.01 | +2.97% | 28,903 |
| Oct 2, 2023 | $17.27 | $17.54 | $16.34 | $16.52 | -4.34% | 49,826 |
| Sep 25, 2023 | $17.90 | $17.92 | $16.68 | $17.27 | -2.73% | 36,943 |
| Sep 18, 2023 | $18.08 | $18.09 | $17.59 | $17.76 | -2.07% | 23,057 |
| Sep 11, 2023 | $18.22 | $18.31 | $17.80 | $18.13 | -0.11% | 37,700 |
| Sep 5, 2023 | $18.12 | $18.25 | $17.82 | $18.15 | +0.28% | 44,066 |
| Aug 28, 2023 | $17.56 | $18.51 | $17.20 | $18.10 | +1.63% | 52,625 |
| Aug 21, 2023 | $17.15 | $17.82 | $16.47 | $17.81 | +1.95% | 49,720 |
| Aug 14, 2023 | $18.16 | $18.16 | $17.18 | $17.47 | -3.60% | 31,076 |
| Aug 7, 2023 | $18.45 | $18.69 | $17.86 | $18.12 | -1.78% | 28,951 |
| Jul 31, 2023 | $19.14 | $19.14 | $17.96 | $18.45 | -0.70% | 25,121 |
| Jul 24, 2023 | $17.68 | $18.76 | $17.51 | $18.58 | +5.45% | 35,945 |
| Jul 17, 2023 | $17.40 | $17.62 | $17.05 | $17.62 | +1.15% | 56,621 |
| Jul 10, 2023 | $16.91 | $17.51 | $16.75 | $17.42 | +3.57% | 40,399 |
| Jul 3, 2023 | $17.00 | $17.62 | $16.71 | $16.82 | -1.75% | 70,634 |
| Jun 26, 2023 | $16.85 | $17.12 | $16.32 | $17.12 | +3.19% | 185,651 |
| Jun 20, 2023 | $16.89 | $17.00 | $16.32 | $16.59 | -2.41% | 61,242 |
| Jun 12, 2023 | $17.40 | $17.66 | $16.80 | $17.00 | -2.35% | 50,190 |
| Jun 5, 2023 | $17.67 | $17.79 | $16.80 | $17.41 | +0.93% | 70,287 |
| May 30, 2023 | $16.50 | $17.30 | $15.75 | $17.25 | +3.17% | 141,910 |
| May 22, 2023 | $16.37 | $17.07 | $16.11 | $16.72 | +3.53% | 125,104 |
| May 15, 2023 | $15.17 | $16.53 | $15.05 | $16.15 | +6.46% | 135,508 |
| May 8, 2023 | $16.32 | $16.82 | $15.00 | $15.17 | -5.72% | 136,760 |
| May 1, 2023 | $19.51 | $19.70 | $15.09 | $16.09 | -17.99% | 295,645 |
| Apr 24, 2023 | $19.17 | $19.81 | $18.32 | $19.62 | +2.62% | 130,400 |
| Apr 17, 2023 | $19.33 | $19.96 | $18.80 | $19.12 | -2.10% | 190,063 |
| Apr 10, 2023 | $18.96 | $19.67 | $18.35 | $19.53 | +3.33% | 154,235 |
| Apr 3, 2023 | $18.80 | $19.14 | $18.17 | $18.90 | +1.18% | 110,007 |
| Mar 27, 2023 | $18.31 | $19.32 | $17.88 | $18.68 | +3.66% | 171,405 |
| Mar 20, 2023 | $19.25 | $19.95 | $17.53 | $18.02 | -8.55% | 351,030 |
| Mar 13, 2023 | $22.87 | $22.87 | $19.02 | $19.71 | -14.95% | 66,413 |
| Mar 6, 2023 | $24.38 | $24.58 | $23.00 | $23.17 | -4.26% | 17,360 |
| Feb 27, 2023 | $24.94 | $24.95 | $23.85 | $24.20 | -2.42% | 31,559 |
| Feb 21, 2023 | $24.49 | $24.95 | $24.22 | $24.80 | -0.40% | 10,192 |
| Feb 13, 2023 | $24.86 | $24.99 | $24.43 | $24.90 | +0.97% | 12,101 |
| Feb 6, 2023 | $24.80 | $24.90 | $24.15 | $24.66 | -1.16% | 23,417 |
| Jan 30, 2023 | $24.49 | $25.00 | $24.10 | $24.95 | +1.46% | 32,079 |
| Jan 23, 2023 | $24.03 | $24.60 | $24.03 | $24.59 | -0.24% | 20,980 |
| Jan 17, 2023 | $24.00 | $24.65 | $23.81 | $24.65 | +2.71% | 12,242 |
| Jan 9, 2023 | $23.39 | $24.00 | $23.31 | $24.00 | +2.92% | 16,147 |
| Jan 3, 2023 | $22.42 | $23.32 | $22.07 | $23.32 | +5.52% | 13,864 |
| Dec 27, 2022 | $22.50 | $22.84 | $21.91 | $22.10 | -1.78% | 34,193 |
| Dec 19, 2022 | $23.77 | $23.77 | $22.50 | $22.50 | -4.58% | 36,296 |
| Dec 12, 2022 | $24.22 | $24.22 | $23.50 | $23.58 | -2.76% | 23,728 |
| Dec 5, 2022 | $23.65 | $24.36 | $23.07 | $24.25 | +3.19% | 24,191 |
| Nov 28, 2022 | $22.98 | $23.65 | $22.18 | $23.50 | +2.72% | 62,729 |
| Nov 21, 2022 | $23.11 | $23.26 | $22.71 | $22.88 | -0.57% | 19,338 |
| Nov 14, 2022 | $22.88 | $23.33 | $22.27 | $23.01 | +0.61% | 46,987 |
| Nov 7, 2022 | $22.52 | $23.23 | $22.15 | $22.87 | +0.57% | 43,788 |
| Oct 31, 2022 | $24.44 | $24.44 | $22.41 | $22.74 | -6.54% | 41,820 |
| Oct 24, 2022 | $23.99 | $24.74 | $23.26 | $24.33 | +1.50% | 35,450 |
| Oct 17, 2022 | $24.30 | $24.88 | $23.66 | $23.97 | -0.62% | 20,499 |
| Oct 10, 2022 | $24.57 | $24.75 | $24.00 | $24.12 | -2.15% | 14,505 |
| Oct 3, 2022 | $24.89 | $25.00 | $24.37 | $24.65 | -0.96% | 20,363 |
| Sep 26, 2022 | $24.25 | $24.91 | $23.90 | $24.89 | +3.41% | 34,634 |
| Sep 19, 2022 | $23.94 | $24.65 | $23.91 | $24.07 | -0.79% | 16,945 |
| Sep 12, 2022 | $24.20 | $24.56 | $23.66 | $24.26 | +0.68% | 25,274 |
| Sep 6, 2022 | $23.91 | $24.17 | $23.71 | $24.10 | +0.20% | 12,453 |
| Aug 29, 2022 | $24.84 | $24.88 | $23.87 | $24.05 | -3.18% | 23,694 |
| Aug 22, 2022 | $24.25 | $24.98 | $24.06 | $24.84 | +2.31% | 31,133 |
| Aug 15, 2022 | $24.95 | $25.04 | $24.28 | $24.28 | -2.92% | 23,220 |
| Aug 8, 2022 | $24.97 | $25.08 | $24.79 | $25.01 | +0.16% | 12,042 |
| Aug 1, 2022 | $25.00 | $25.19 | $24.80 | $24.97 | -0.12% | 80,583 |
| Jul 25, 2022 | $25.00 | $25.18 | $24.80 | $25.00 | -0.79% | 17,777 |
| Jul 18, 2022 | $24.55 | $25.22 | $24.55 | $25.20 | +2.19% | 22,056 |
| Jul 11, 2022 | $24.46 | $25.00 | $24.10 | $24.66 | +0.16% | 53,534 |
| Jul 5, 2022 | $24.35 | $25.05 | $24.05 | $24.62 | +0.41% | 31,144 |
| Jun 27, 2022 | $25.01 | $25.06 | $24.23 | $24.52 | -1.41% | 39,444 |
| Jun 21, 2022 | $23.95 | $24.94 | $23.89 | $24.87 | +3.84% | 20,662 |
| Jun 13, 2022 | $24.23 | $24.53 | $23.15 | $23.95 | -2.24% | 52,253 |
| Jun 6, 2022 | $24.80 | $25.00 | $24.30 | $24.50 | -1.69% | 40,411 |
| May 31, 2022 | $24.65 | $24.96 | $24.31 | $24.92 | -0.32% | 25,053 |
| May 23, 2022 | $25.50 | $25.50 | $24.60 | $25.00 | -1.38% | 114,592 |
| May 16, 2022 | $25.52 | $25.58 | $25.35 | $25.35 | -0.39% | 40,811 |
| May 9, 2022 | $25.72 | $25.73 | $25.45 | $25.45 | -0.97% | 37,686 |
| May 2, 2022 | $25.74 | $26.30 | $25.45 | $25.70 | -0.66% | 35,517 |
| Apr 25, 2022 | $25.45 | $25.91 | $25.45 | $25.87 | +1.59% | 37,648 |
| Apr 18, 2022 | $25.55 | $25.62 | $25.45 | $25.46 | +0.06% | 41,369 |
| Apr 11, 2022 | $25.45 | $25.48 | $25.45 | $25.45 | -0.08% | 16,305 |
| Apr 4, 2022 | $25.66 | $25.76 | $25.40 | $25.47 | -1.09% | 23,041 |
| Mar 28, 2022 | $25.27 | $25.75 | $25.25 | $25.75 | +1.98% | 5,747 |
| Mar 21, 2022 | $25.61 | $25.82 | $25.25 | $25.25 | -0.67% | 21,764 |
| Mar 14, 2022 | $25.50 | $25.95 | $25.25 | $25.42 | +0.08% | 12,561 |
| Mar 7, 2022 | $25.40 | $26.04 | $25.20 | $25.40 | +0.47% | 9,684 |
| Feb 28, 2022 | $25.63 | $26.17 | $25.28 | $25.28 | -2.24% | 19,794 |
| Feb 22, 2022 | $26.04 | $26.21 | $25.66 | $25.86 | +0.12% | 24,862 |
| Feb 14, 2022 | $26.00 | $27.05 | $25.52 | $25.83 | -0.12% | 31,029 |
| Feb 7, 2022 | $26.31 | $26.34 | $25.86 | $25.86 | -1.22% | 29,847 |
| Jan 31, 2022 | $26.00 | $26.33 | $25.99 | $26.18 | +0.81% | 15,679 |
| Jan 24, 2022 | $26.15 | $26.18 | $25.95 | $25.97 | -0.69% | 78,166 |
| Jan 18, 2022 | $26.30 | $26.46 | $26.03 | $26.15 | -0.83% | 34,677 |
| Jan 10, 2022 | $26.19 | $26.54 | $26.19 | $26.37 | +0.69% | 27,820 |
| Jan 3, 2022 | $26.98 | $26.99 | $26.02 | $26.19 | -2.75% | 46,255 |
| Dec 27, 2021 | $26.88 | $26.93 | $26.69 | $26.93 | +0.92% | 16,470 |
| Dec 20, 2021 | $26.65 | $26.97 | $26.62 | $26.68 | +0.01% | 3,750 |
| Dec 13, 2021 | $26.27 | $26.69 | $26.18 | $26.68 | +1.54% | 10,135 |
| Dec 6, 2021 | $26.40 | $26.73 | $26.26 | $26.28 | +0.36% | 23,000 |
| Nov 29, 2021 | $26.17 | $26.59 | $25.82 | $26.18 | +0.14% | 33,836 |
| Nov 22, 2021 | $26.63 | $26.63 | $26.08 | $26.14 | -1.58% | 15,067 |
| Nov 15, 2021 | $26.62 | $26.72 | $26.43 | $26.56 | -0.30% | 14,693 |
| Nov 8, 2021 | $27.08 | $27.19 | $26.57 | $26.64 | -2.17% | 11,277 |
| Nov 1, 2021 | $27.14 | $27.25 | $26.95 | $27.23 | +0.55% | 18,996 |
| Oct 25, 2021 | $27.13 | $27.52 | $26.99 | $27.08 | -0.15% | 24,748 |
| Oct 18, 2021 | $27.40 | $27.52 | $27.00 | $27.12 | -0.91% | 18,195 |
| Oct 11, 2021 | $26.82 | $27.52 | $26.80 | $27.37 | +2.39% | 16,534 |
| Oct 4, 2021 | $26.74 | $27.04 | $26.56 | $26.73 | -1.98% | 18,789 |
| Sep 27, 2021 | $27.05 | $27.33 | $26.65 | $27.27 | +0.74% | 13,432 |
| Sep 20, 2021 | $27.46 | $27.70 | $27.07 | $27.07 | -2.06% | 13,143 |
| Sep 13, 2021 | $27.43 | $27.65 | $27.34 | $27.64 | +0.58% | 12,931 |
| Sep 7, 2021 | $27.57 | $27.62 | $27.38 | $27.48 | -0.87% | 8,923 |
| Aug 30, 2021 | $28.07 | $28.07 | $27.38 | $27.72 | -1.41% | 19,022 |
| Aug 23, 2021 | $28.13 | $28.28 | $27.92 | $28.12 | -0.30% | 7,247 |
| Aug 16, 2021 | $27.95 | $28.20 | $27.73 | $28.20 | +0.50% | 5,909 |
| Aug 9, 2021 | $28.13 | $28.39 | $27.67 | $28.06 | -1.09% | 7,720 |
| Aug 2, 2021 | $28.24 | $28.39 | $28.11 | $28.37 | +1.29% | 10,066 |
| Jul 26, 2021 | $28.06 | $28.06 | $27.67 | $28.01 | -0.04% | 12,454 |
| Jul 19, 2021 | $27.81 | $28.27 | $27.80 | $28.02 | +0.25% | 10,228 |
| Jul 12, 2021 | $28.06 | $28.45 | $27.85 | $27.95 | -0.11% | 11,833 |
| Jul 6, 2021 | $28.11 | $28.46 | $27.84 | $27.98 | -0.36% | 8,578 |
| Jun 28, 2021 | $27.94 | $28.25 | $27.81 | $28.08 | -0.04% | 12,889 |
| Jun 21, 2021 | $27.91 | $28.10 | $27.86 | $28.09 | +0.94% | 8,424 |
| Jun 14, 2021 | $27.53 | $27.85 | $27.35 | $27.83 | +1.09% | 25,407 |
| Jun 7, 2021 | $27.42 | $27.53 | $27.27 | $27.53 | +0.22% | 6,383 |
| Jun 1, 2021 | $27.45 | $27.69 | $27.08 | $27.47 | +0.04% | 11,174 |
| May 24, 2021 | $27.44 | $27.46 | $26.97 | $27.46 | +0.66% | 12,813 |
| May 17, 2021 | $26.87 | $27.38 | $26.86 | $27.28 | +1.04% | 15,235 |
| May 10, 2021 | $27.63 | $27.69 | $26.78 | $27.00 | -2.32% | 21,080 |
| May 3, 2021 | $27.40 | $27.73 | $27.23 | $27.64 | +0.80% | 14,869 |
| Apr 26, 2021 | $27.43 | $27.43 | $26.89 | $27.42 | -0.04% | 21,499 |
| Apr 19, 2021 | $28.11 | $28.11 | $27.36 | $27.43 | -2.70% | 48,028 |
| Apr 12, 2021 | $27.91 | $28.20 | $27.74 | $28.19 | +0.39% | 11,003 |
| Apr 5, 2021 | $27.46 | $28.15 | $27.40 | $28.08 | +1.08% | 16,592 |
| Mar 29, 2021 | $27.27 | $27.91 | $27.19 | $27.78 | +1.48% | 12,334 |
| Mar 22, 2021 | $27.10 | $27.52 | $27.06 | $27.38 | +1.16% | 15,606 |
| Mar 15, 2021 | $26.85 | $27.32 | $26.75 | $27.06 | +0.56% | 13,771 |
| Mar 8, 2021 | $26.30 | $27.02 | $26.28 | $26.91 | +2.34% | 24,678 |
| Mar 1, 2021 | $25.98 | $26.30 | $25.97 | $26.30 | +1.74% | 18,728 |
| Feb 22, 2021 | $26.27 | $26.45 | $25.56 | $25.85 | -1.62% | 22,582 |
| Feb 16, 2021 | $26.30 | $26.39 | $26.10 | $26.27 | +0.31% | 21,626 |
| Feb 8, 2021 | $26.39 | $26.60 | $26.11 | $26.19 | -0.64% | 17,789 |
| Feb 1, 2021 | $26.52 | $26.72 | $26.28 | $26.36 | -0.38% | 15,908 |
| Jan 25, 2021 | $26.69 | $27.06 | $26.13 | $26.46 | -0.99% | 25,103 |
| Jan 19, 2021 | $27.03 | $27.09 | $26.72 | $26.73 | -0.72% | 11,083 |
| Jan 11, 2021 | $26.55 | $27.05 | $26.18 | $26.92 | +0.07% | 17,051 |
| Jan 4, 2021 | $27.50 | $27.52 | $26.46 | $26.90 | -2.92% | 13,644 |
| Dec 28, 2020 | $27.67 | $27.95 | $27.61 | $27.71 | +0.22% | 8,757 |
| Dec 21, 2020 | $27.40 | $27.65 | $27.25 | $27.65 | +0.29% | 11,070 |
| Dec 14, 2020 | $27.53 | $27.60 | $27.29 | $27.57 | +0.47% | 16,092 |
| Dec 7, 2020 | $27.50 | $27.70 | $27.30 | $27.44 | -1.58% | 15,676 |
| Nov 30, 2020 | $27.32 | $27.88 | $27.12 | $27.88 | +1.20% | 16,322 |
| Nov 23, 2020 | $27.98 | $28.00 | $27.47 | $27.55 | -0.97% | 22,987 |
| Nov 16, 2020 | $27.60 | $28.08 | $27.33 | $27.82 | +1.35% | 15,744 |
| Nov 9, 2020 | $27.39 | $27.63 | $27.09 | $27.45 | +1.44% | 12,940 |
| Nov 2, 2020 | $26.63 | $27.36 | $26.51 | $27.06 | +1.05% | 19,648 |
| Oct 26, 2020 | $27.23 | $27.23 | $26.37 | $26.78 | -1.65% | 27,784 |
| Oct 19, 2020 | $27.42 | $27.48 | $26.65 | $27.23 | +0.26% | 13,787 |
| Oct 12, 2020 | $27.35 | $27.76 | $27.05 | $27.16 | -0.22% | 12,801 |
| Oct 5, 2020 | $27.19 | $27.50 | $26.78 | $27.22 | +0.33% | 176,688 |
| Sep 28, 2020 | $27.17 | $27.51 | $26.64 | $27.13 | +1.16% | 41,487 |
| Sep 21, 2020 | $27.22 | $27.50 | $25.95 | $26.82 | -2.44% | 40,783 |
| Sep 14, 2020 | $27.15 | $27.61 | $26.92 | $27.49 | +1.89% | 12,724 |
| Sep 8, 2020 | $26.56 | $27.23 | $26.25 | $26.98 | +1.16% | 52,159 |
| Aug 31, 2020 | $27.50 | $27.50 | $26.65 | $26.67 | -3.61% | 13,036 |
| Aug 24, 2020 | $27.29 | $27.67 | $27.04 | $27.67 | +2.00% | 15,352 |
| Aug 17, 2020 | $27.00 | $27.33 | $26.82 | $27.13 | +0.73% | 12,334 |
| Aug 10, 2020 | $26.50 | $26.93 | $26.50 | $26.93 | +1.09% | 9,040 |
| Aug 3, 2020 | $26.15 | $26.64 | $26.15 | $26.64 | +0.49% | 6,592 |
| Jul 27, 2020 | $26.38 | $26.51 | $25.97 | $26.51 | +0.76% | 17,758 |
| Jul 20, 2020 | $26.00 | $26.32 | $25.92 | $26.31 | +0.90% | 16,144 |
| Jul 13, 2020 | $25.69 | $26.47 | $25.40 | $26.08 | +1.26% | 8,831 |
| Jul 6, 2020 | $25.49 | $25.75 | $25.35 | $25.75 | +1.38% | 10,736 |
| Jun 29, 2020 | $25.26 | $25.40 | $25.19 | $25.40 | +0.55% | 9,360 |
| Jun 22, 2020 | $25.54 | $25.54 | $25.12 | $25.26 | -0.32% | 13,696 |
| Jun 15, 2020 | $24.90 | $25.75 | $24.90 | $25.34 | +1.52% | 8,850 |
| Jun 8, 2020 | $25.24 | $26.19 | $24.90 | $24.96 | -2.22% | 19,518 |
| Jun 1, 2020 | $25.01 | $25.59 | $25.01 | $25.53 | +0.34% | 18,067 |
| May 26, 2020 | $25.28 | $26.02 | $24.93 | $25.44 | +0.67% | 21,888 |
| May 18, 2020 | $24.95 | $25.27 | $24.80 | $25.27 | +1.28% | 14,136 |
| May 11, 2020 | $24.80 | $25.05 | $24.80 | $24.95 | -0.12% | 32,387 |
| May 4, 2020 | $24.25 | $25.00 | $24.01 | $24.98 | +3.91% | 33,910 |
| Apr 27, 2020 | $24.50 | $25.00 | $24.04 | $24.04 | -1.07% | 45,583 |
| Apr 20, 2020 | $24.99 | $24.99 | $23.50 | $24.30 | -2.80% | 25,796 |
| Apr 13, 2020 | $25.19 | $25.19 | $24.05 | $25.00 | +0.42% | 32,157 |
| Apr 6, 2020 | $23.00 | $25.23 | $22.56 | $24.90 | +9.81% | 25,487 |
| Mar 30, 2020 | $21.24 | $25.25 | $21.15 | $22.67 | +4.04% | 38,516 |
| Mar 23, 2020 | $19.14 | $23.50 | $16.64 | $21.79 | +13.61% | 94,325 |
| Mar 16, 2020 | $24.23 | $24.34 | $17.22 | $19.18 | -21.20% | 84,586 |
| Mar 9, 2020 | $25.99 | $26.39 | $20.85 | $24.34 | -6.92% | 49,545 |
| Mar 2, 2020 | $25.63 | $27.32 | $25.63 | $26.15 | +3.56% | 17,199 |
| Feb 24, 2020 | $27.43 | $27.43 | $24.63 | $25.25 | -7.36% | 20,378 |
| Feb 18, 2020 | $27.40 | $27.40 | $27.03 | $27.26 | +0.68% | 16,117 |
| Feb 10, 2020 | $27.44 | $27.44 | $26.97 | $27.07 | -0.55% | 13,223 |
| Feb 3, 2020 | $27.10 | $27.24 | $26.93 | $27.22 | +0.44% | 24,410 |
| Jan 27, 2020 | $26.92 | $27.10 | $26.85 | $27.10 | +0.86% | 14,159 |
| Jan 21, 2020 | $27.10 | $27.10 | $26.83 | $26.87 | -0.81% | 5,246 |
| Jan 13, 2020 | $27.09 | $27.19 | $26.90 | $27.09 | +0.04% | 23,794 |
| Jan 6, 2020 | $27.10 | $27.19 | $26.92 | $27.08 | -0.15% | 15,890 |
| Dec 30, 2019 | $26.91 | $27.12 | $26.41 | $27.12 | +0.82% | 37,216 |
| Dec 23, 2019 | $26.88 | $26.94 | $26.70 | $26.90 | +0.39% | 5,354 |
| Dec 16, 2019 | $26.66 | $26.88 | $26.30 | $26.79 | +1.34% | 217,527 |
| Dec 9, 2019 | $26.74 | $26.74 | $26.15 | $26.44 | +0.72% | 8,410 |
| Dec 2, 2019 | $26.37 | $26.50 | $26.18 | $26.25 | -2.45% | 12,645 |
| Nov 25, 2019 | $26.98 | $27.10 | $26.82 | $26.91 | -0.70% | 14,774 |
| Nov 18, 2019 | $27.19 | $27.24 | $26.70 | $27.10 | -0.33% | 13,983 |
| Nov 11, 2019 | $26.79 | $27.30 | $26.57 | $27.19 | +2.07% | 9,822 |
| Nov 4, 2019 | $27.15 | $27.45 | $26.06 | $26.64 | -1.48% | 79,988 |
| Oct 28, 2019 | $26.62 | $27.20 | $26.55 | $27.04 | +1.67% | 41,706 |
| Oct 21, 2019 | $26.60 | $26.70 | $26.44 | $26.60 | +0.25% | 416,860 |
| Oct 14, 2019 | $26.66 | $26.83 | $26.53 | $26.53 | -0.38% | 19,446 |
| Oct 7, 2019 | $26.30 | $26.63 | $26.13 | $26.63 | +1.29% | 46,263 |
| Sep 30, 2019 | $26.70 | $26.70 | $26.11 | $26.29 | -1.72% | 94,984 |
| Sep 23, 2019 | $26.44 | $26.75 | $26.42 | $26.75 | +1.21% | 38,472 |
| Sep 16, 2019 | $26.33 | $26.54 | $26.33 | $26.43 | -0.10% | 15,245 |
| Sep 9, 2019 | $26.95 | $26.95 | $26.31 | $26.46 | -2.08% | 17,713 |
| Sep 3, 2019 | $26.91 | $27.09 | $26.83 | $27.02 | +0.07% | 8,082 |
| Aug 26, 2019 | $26.90 | $27.07 | $26.70 | $27.00 | +0.78% | 36,703 |
| Aug 19, 2019 | $26.90 | $27.02 | $26.75 | $26.79 | -0.40% | 11,714 |
| Aug 12, 2019 | $26.59 | $26.90 | $26.50 | $26.90 | +0.71% | 17,297 |
| Aug 5, 2019 | $26.86 | $26.86 | $26.46 | $26.71 | -0.56% | 12,122 |
| Jul 29, 2019 | $26.19 | $27.66 | $26.19 | $26.86 | +2.75% | 48,503 |
| Jul 22, 2019 | $26.00 | $26.24 | $25.98 | $26.14 | +0.46% | 39,534 |
| Jul 15, 2019 | $25.78 | $26.03 | $25.74 | $26.02 | +1.05% | 50,142 |
| Jul 8, 2019 | $25.66 | $25.79 | $25.64 | $25.75 | +0.16% | 24,700 |
| Jul 1, 2019 | $25.61 | $25.75 | $25.46 | $25.71 | +1.14% | 46,420 |
| Jun 24, 2019 | $25.94 | $26.38 | $25.37 | $25.42 | -3.16% | 93,616 |
| Jun 17, 2019 | $26.00 | $26.29 | $25.97 | $26.25 | +1.12% | 18,211 |
| Jun 10, 2019 | $25.98 | $26.00 | $25.88 | $25.96 | -0.08% | 11,235 |
| Jun 3, 2019 | $25.99 | $26.00 | $25.80 | $25.98 | +0.19% | 15,715 |
| May 28, 2019 | $25.77 | $25.97 | $25.49 | $25.93 | +0.66% | 22,332 |
| May 20, 2019 | $25.88 | $25.89 | $25.68 | $25.76 | -0.08% | 12,821 |
| May 13, 2019 | $25.75 | $25.98 | $25.69 | $25.78 | -0.05% | 12,049 |
| May 6, 2019 | $25.93 | $25.93 | $25.70 | $25.79 | -0.52% | 99,133 |
| Apr 29, 2019 | $25.74 | $25.95 | $25.69 | $25.93 | +1.27% | 19,247 |
| Apr 22, 2019 | $25.68 | $25.73 | $25.47 | $25.60 | 0.00% | 13,989 |
| Apr 15, 2019 | $25.59 | $25.74 | $25.45 | $25.60 | +0.16% | 21,175 |
| Apr 8, 2019 | $25.56 | $25.59 | $25.40 | $25.56 | +0.27% | 21,662 |
| Apr 1, 2019 | $25.85 | $25.85 | $25.30 | $25.49 | +0.24% | 26,428 |
| Mar 25, 2019 | $25.25 | $25.43 | $25.05 | $25.43 | +0.36% | 50,514 |
| Mar 18, 2019 | $25.38 | $25.44 | $25.22 | $25.34 | -0.63% | 36,462 |
| Mar 11, 2019 | $25.31 | $25.50 | $25.16 | $25.50 | +0.83% | 13,034 |
| Mar 4, 2019 | $25.50 | $25.50 | $25.13 | $25.29 | -0.90% | 44,075 |
| Feb 25, 2019 | $25.45 | $25.67 | $25.31 | $25.52 | +0.28% | 33,595 |
| Feb 19, 2019 | $25.20 | $25.45 | $25.06 | $25.45 | +0.99% | 45,963 |
| Feb 11, 2019 | $25.43 | $25.43 | $25.04 | $25.20 | +0.26% | 25,938 |
| Feb 4, 2019 | $25.45 | $25.55 | $25.05 | $25.14 | -2.27% | 20,460 |
| Jan 28, 2019 | $24.66 | $26.37 | $24.66 | $25.72 | +3.88% | 480,510 |
| Jan 22, 2019 | $25.05 | $25.05 | $24.36 | $24.76 | -0.96% | 48,983 |
| Jan 14, 2019 | $24.73 | $25.00 | $24.29 | $25.00 | +0.85% | 59,226 |
| Jan 7, 2019 | $24.74 | $24.80 | $24.56 | $24.79 | -0.40% | 24,436 |
| Dec 31, 2018 | $24.20 | $25.02 | $23.90 | $24.89 | +4.71% | 22,174 |
| Dec 24, 2018 | $23.43 | $24.24 | $23.30 | $23.77 | +1.77% | 14,551 |
| Dec 17, 2018 | $24.57 | $24.57 | $23.25 | $23.36 | -4.67% | 35,816 |
| Dec 10, 2018 | $23.68 | $24.50 | $23.34 | $24.50 | +3.46% | 76,230 |
| Dec 3, 2018 | $24.00 | $24.25 | $23.17 | $23.68 | -0.50% | 58,570 |
| Nov 26, 2018 | $24.22 | $24.25 | $23.75 | $23.80 | -1.73% | 58,248 |
| Nov 19, 2018 | $24.01 | $24.22 | $23.78 | $24.22 | +0.51% | 53,656 |
| Nov 12, 2018 | $23.91 | $24.23 | $23.79 | $24.10 | +0.40% | 67,605 |
| Nov 5, 2018 | $23.91 | $24.15 | $23.83 | $24.00 | +0.38% | 67,484 |
| Oct 29, 2018 | $24.15 | $24.15 | $23.76 | $23.91 | -0.38% | 223,418 |
| Oct 22, 2018 | $23.71 | $24.20 | $23.65 | $24.00 | +1.22% | 128,045 |
| Oct 15, 2018 | $23.97 | $24.22 | $23.71 | $23.71 | -0.38% | 238,400 |
| Oct 8, 2018 | $23.80 | $23.96 | $23.35 | $23.80 | -0.63% | 199,841 |
| Oct 1, 2018 | $24.40 | $24.53 | $23.89 | $23.95 | -2.20% | 241,896 |
| Sep 24, 2018 | $24.59 | $24.70 | $24.32 | $24.49 | +0.16% | 932,245 |
| Sep 20, 2018 | $24.60 | $24.60 | $24.30 | $24.45 | – | 2,114,302 |
Seasonality
ASB.PE return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.3% | -1.2% | -2.4% | -0.2% | -1.2% | 0.8% | 3.7% | 1.9% | -0.7% | -1.7% | 0.5% | 1.9% |
| Months up | 5 of 8 | 2 of 8 | 4 of 8 | 4 of 8 | 4 of 8 | 3 of 8 | 6 of 8 | 5 of 8 | 3 of 8 | 3 of 9 | 4 of 8 | 4 of 8 |
| 2026 | 0.3% | -1.2% | -0.3% | 1.2% | -0.3% | -2.5% | -0.4% | -0.1% | -4.3% | -5.8% | ||
| 2025 | -0.6% | 0.1% | -1.6% | -4.1% | -0.9% | 5.5% | 1.2% | 3.9% | 4.3% | -3.5% | 1.8% | -0.4% |
| 2024 | 4.9% | -1.2% | 2.3% | -5.1% | 1.7% | -2.6% | 8.1% | 8.6% | 3.0% | -2.8% | -0.3% | -1.5% |
| 2023 | 12.4% | 1.3% | -24.6% | 5.0% | -16.0% | 6.2% | 9.7% | -2.2% | -4.1% | 0.5% | 3.7% | 14.9% |
| 2022 | -2.5% | -1.4% | 0.9% | 0.5% | -3.1% | -0.6% | 1.8% | -1.4% | 2.5% | -4.5% | -1.9% | -3.7% |
| 2021 | -4.5% | -0.9% | 7.1% | -0.9% | 1.5% | 2.9% | -0.8% | 0.2% | -1.5% | -0.7% | -3.2% | 4.2% |
| 2020 | 2.6% | -5.5% | -3.1% | -0.4% | 5.9% | -0.2% | 4.4% | 4.5% | -2.5% | 0.5% | 3.4% | 1.4% |
| 2019 | 6.2% | -0.5% | 0.4% | 2.0% | 1.4% | -2.0% | 5.9% | 1.7% | -2.6% | 2.8% | 0.9% | -1.9% |
| 2018 | -1.9% | -0.8% | 2.2% |