Arch Capital Group Ltd (ACGLN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$18.16 ($0.13) 0.72%
Arch Capital Group Ltd - Daily Information
Click for more stock information on Arch Capital Group Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.93 |
| Previous Close | $18.16 |
| High | $18.20 |
| Low | $17.90 |
| Adjusted Open | $17.93 |
| Previous Adjusted Close | $18.16 |
| Adjusted High | $18.20 |
| Adjusted Low | $17.90 |
About Arch Capital Group Ltd (ACGLN)
Arch Capital Group Ltd
Invest in Arch Capital Group Ltd (ACGLN)
Historical Stock Data for Arch Capital Group Ltd (ACGLN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | $17.93 | $18.20 | $17.90 | $18.16 | $18.16 | 36,250 |
| 2024-12-19 | $18.16 | $18.20 | $17.56 | $18.03 | $18.03 | 112,677 |
| 2024-12-18 | $18.44 | $18.57 | $18.13 | $18.18 | $18.18 | 81,981 |
| 2024-12-17 | $18.48 | $18.67 | $18.35 | $18.45 | $18.45 | 89,204 |
| 2024-12-16 | $18.80 | $18.87 | $18.44 | $18.48 | $18.48 | 76,936 |
| 2024-12-13 | $19.07 | $19.07 | $18.72 | $18.72 | $18.72 | 51,076 |
| 2024-12-12 | $19.35 | $19.47 | $19.22 | $19.30 | $19.01 | 35,264 |
| 2024-12-11 | $19.45 | $19.53 | $19.30 | $19.37 | $19.08 | 47,668 |
| 2024-12-10 | $19.37 | $19.51 | $19.17 | $19.33 | $19.04 | 37,680 |
| 2024-12-09 | $19.45 | $19.60 | $19.21 | $19.27 | $18.98 | 43,407 |
| 2024-12-06 | $19.67 | $19.68 | $19.44 | $19.47 | $19.47 | 35,714 |
| 2024-12-05 | $19.54 | $19.59 | $19.48 | $19.55 | $19.55 | 28,632 |
| 2024-12-04 | $19.48 | $19.55 | $19.38 | $19.52 | $19.52 | 24,610 |
| 2024-12-03 | $19.65 | $19.67 | $19.38 | $19.44 | $19.44 | 45,823 |
| 2024-12-02 | $19.65 | $19.84 | $19.53 | $19.69 | $19.69 | 50,667 |
| 2024-11-29 | $19.69 | $19.95 | $19.59 | $19.94 | $19.94 | 55,672 |
| 2024-11-27 | $19.67 | $19.89 | $19.61 | $19.63 | $19.63 | 24,105 |
| 2024-11-26 | $19.93 | $20.01 | $19.57 | $19.71 | $19.71 | 29,341 |
| 2024-11-25 | $20.02 | $20.16 | $19.89 | $19.91 | $19.91 | 55,611 |
| 2024-11-22 | $20.06 | $20.18 | $19.87 | $19.98 | $19.98 | 35,386 |
| 2024-11-21 | $19.88 | $20.12 | $19.83 | $19.97 | $19.97 | 16,426 |
| 2024-11-20 | $19.94 | $19.94 | $19.71 | $19.77 | $19.77 | 35,281 |
| 2024-11-19 | $20.14 | $20.14 | $19.87 | $19.95 | $19.95 | 23,420 |
| 2024-11-18 | $20.00 | $20.31 | $20.00 | $20.07 | $20.07 | 44,969 |
| 2024-11-15 | $20.16 | $20.16 | $20.00 | $20.04 | $20.04 | 21,194 |
| 2024-11-14 | $20.22 | $20.27 | $19.99 | $20.10 | $20.10 | 79,724 |
| 2024-11-13 | $20.50 | $20.50 | $20.04 | $20.10 | $20.10 | 43,519 |
| 2024-11-12 | $20.66 | $20.66 | $20.27 | $20.32 | $20.32 | 59,335 |
| 2024-11-11 | $20.96 | $20.96 | $20.62 | $20.73 | $20.73 | 21,870 |
| 2024-11-08 | $20.79 | $20.99 | $20.78 | $20.99 | $20.99 | 21,902 |
| 2024-11-07 | $20.63 | $20.80 | $20.58 | $20.67 | $20.67 | 30,067 |
| 2024-11-06 | $20.67 | $20.78 | $20.49 | $20.63 | $20.63 | 58,273 |
| 2024-11-05 | $20.62 | $20.85 | $20.57 | $20.84 | $20.84 | 110,378 |
| 2024-11-04 | $20.27 | $20.68 | $20.27 | $20.64 | $20.64 | 45,564 |
| 2024-11-01 | $20.44 | $20.52 | $20.13 | $20.26 | $20.26 | 60,938 |
| 2024-10-31 | $20.39 | $20.42 | $20.20 | $20.26 | $20.26 | 22,504 |
| 2024-10-30 | $20.44 | $20.50 | $20.24 | $20.39 | $20.39 | 23,474 |
| 2024-10-29 | $20.33 | $20.39 | $20.01 | $20.28 | $20.28 | 20,559 |
| 2024-10-28 | $20.52 | $20.52 | $20.33 | $20.44 | $20.44 | 15,989 |
| 2024-10-25 | $20.46 | $20.53 | $20.33 | $20.44 | $20.44 | 28,852 |
| 2024-10-24 | $20.34 | $20.43 | $20.33 | $20.39 | $20.39 | 10,060 |
| 2024-10-23 | $20.46 | $20.51 | $20.21 | $20.33 | $20.33 | 12,325 |
| 2024-10-22 | $20.49 | $20.60 | $20.24 | $20.58 | $20.58 | 19,485 |
| 2024-10-21 | $20.45 | $20.69 | $20.14 | $20.48 | $20.48 | 33,823 |
| 2024-10-18 | $20.72 | $20.72 | $20.45 | $20.45 | $20.45 | 32,555 |
| 2024-10-17 | $20.69 | $20.69 | $20.51 | $20.67 | $20.67 | 21,628 |
| 2024-10-16 | $20.62 | $20.72 | $20.62 | $20.70 | $20.70 | 35,207 |
| 2024-10-15 | $20.57 | $20.72 | $20.57 | $20.69 | $20.69 | 21,373 |
| 2024-10-14 | $20.66 | $20.73 | $20.45 | $20.51 | $20.51 | 32,878 |
| 2024-10-11 | $20.48 | $20.77 | $20.41 | $20.65 | $20.65 | 67,160 |
| 2024-10-10 | $20.50 | $20.50 | $20.31 | $20.49 | $20.49 | 18,756 |
| 2024-10-09 | $20.61 | $20.64 | $20.42 | $20.52 | $20.52 | 19,008 |
| 2024-10-08 | $20.44 | $20.62 | $20.37 | $20.62 | $20.62 | 48,411 |
| 2024-10-07 | $20.57 | $20.58 | $20.34 | $20.42 | $20.42 | 67,640 |
| 2024-10-04 | $20.66 | $20.66 | $20.42 | $20.59 | $20.59 | 50,351 |
| 2024-10-03 | $20.62 | $20.67 | $20.54 | $20.63 | $20.63 | 26,200 |
| 2024-10-02 | $20.63 | $20.63 | $20.40 | $20.63 | $20.63 | 38,598 |
| 2024-10-01 | $20.44 | $20.64 | $20.30 | $20.64 | $20.64 | 35,778 |
| 2024-09-30 | $20.65 | $20.65 | $20.16 | $20.44 | $20.44 | 131,948 |
| 2024-09-27 | $20.78 | $20.78 | $20.43 | $20.49 | $20.49 | 30,504 |
| 2024-09-26 | $20.77 | $20.77 | $20.60 | $20.65 | $20.65 | 15,393 |
| 2024-09-25 | $20.66 | $20.68 | $20.51 | $20.65 | $20.65 | 21,942 |
| 2024-09-24 | $20.63 | $20.68 | $20.51 | $20.61 | $20.61 | 33,036 |
| 2024-09-23 | $20.67 | $20.70 | $20.50 | $20.55 | $20.55 | 30,097 |
| 2024-09-20 | $20.61 | $20.67 | $20.46 | $20.65 | $20.65 | 110,702 |
| 2024-09-19 | $20.50 | $20.60 | $20.48 | $20.55 | $20.55 | 80,903 |
| 2024-09-18 | $20.39 | $20.48 | $20.32 | $20.33 | $20.33 | 21,336 |
| 2024-09-17 | $20.41 | $20.45 | $20.27 | $20.36 | $20.36 | 27,860 |
| 2024-09-16 | $20.32 | $20.39 | $20.23 | $20.30 | $20.30 | 76,194 |
| 2024-09-13 | $20.37 | $20.39 | $20.20 | $20.25 | $20.25 | 49,425 |
| 2024-09-12 | $20.49 | $20.58 | $20.42 | $20.47 | $20.19 | 43,098 |
| 2024-09-11 | $20.39 | $20.50 | $20.30 | $20.35 | $20.07 | 36,748 |
| 2024-09-10 | $20.42 | $20.50 | $20.34 | $20.37 | $20.09 | 20,122 |
| 2024-09-09 | $20.29 | $20.45 | $20.27 | $20.45 | $20.17 | 25,680 |
| 2024-09-06 | $20.49 | $20.56 | $20.22 | $20.24 | $20.24 | 22,477 |
| 2024-09-05 | $20.35 | $20.49 | $20.33 | $20.44 | $20.44 | 19,143 |
| 2024-09-04 | $20.28 | $20.38 | $20.18 | $20.33 | $20.33 | 21,383 |
| 2024-09-03 | $20.26 | $20.26 | $20.11 | $20.22 | $20.22 | 14,976 |
| 2024-08-30 | $20.50 | $20.50 | $20.14 | $20.19 | $20.19 | 49,410 |
| 2024-08-29 | $20.46 | $20.54 | $20.40 | $20.52 | $20.52 | 63,458 |
| 2024-08-28 | $20.45 | $20.45 | $20.31 | $20.43 | $20.43 | 12,034 |
| 2024-08-27 | $20.31 | $20.40 | $20.22 | $20.40 | $20.40 | 26,164 |
| 2024-08-26 | $20.20 | $20.34 | $20.08 | $20.31 | $20.31 | 51,535 |
| 2024-08-23 | $20.05 | $20.19 | $20.01 | $20.18 | $20.18 | 14,969 |
| 2024-08-22 | $19.96 | $20.02 | $19.90 | $19.96 | $19.96 | 24,279 |
| 2024-08-21 | $20.01 | $20.02 | $19.90 | $19.95 | $19.95 | 67,090 |
| 2024-08-20 | $20.07 | $20.12 | $19.98 | $20.01 | $20.01 | 14,712 |
| 2024-08-19 | $19.99 | $20.10 | $19.99 | $20.00 | $20.00 | 24,800 |
| 2024-08-16 | $19.85 | $20.02 | $19.85 | $19.99 | $19.99 | 21,258 |
| 2024-08-15 | $19.93 | $19.99 | $19.66 | $19.83 | $19.83 | 22,110 |
| 2024-08-14 | $19.75 | $20.05 | $19.73 | $19.93 | $19.93 | 46,351 |
| 2024-08-13 | $19.50 | $19.72 | $19.50 | $19.72 | $19.72 | 19,866 |
| 2024-08-12 | $19.46 | $19.56 | $19.35 | $19.35 | $19.35 | 16,323 |
| 2024-08-09 | $19.54 | $19.60 | $19.46 | $19.50 | $19.50 | 11,715 |
| 2024-08-08 | $19.58 | $19.59 | $19.43 | $19.59 | $19.59 | 21,224 |
| 2024-08-07 | $19.53 | $19.74 | $19.47 | $19.59 | $19.59 | 23,120 |
| 2024-08-06 | $19.30 | $19.59 | $19.23 | $19.56 | $19.56 | 35,568 |
| 2024-08-05 | $19.11 | $19.51 | $19.05 | $19.37 | $19.37 | 24,003 |
| 2024-08-02 | $19.33 | $19.75 | $19.33 | $19.67 | $19.67 | 17,737 |
| 2024-08-01 | $19.25 | $19.62 | $19.21 | $19.59 | $19.59 | 34,618 |
| 2024-07-31 | $19.42 | $19.58 | $19.15 | $19.15 | $19.15 | 67,262 |
| 2024-07-30 | $19.49 | $19.50 | $19.38 | $19.48 | $19.48 | 10,585 |
| 2024-07-29 | $19.47 | $19.50 | $19.36 | $19.46 | $19.46 | 13,796 |
| 2024-07-26 | $19.50 | $19.53 | $19.38 | $19.44 | $19.44 | 12,638 |
| 2024-07-25 | $19.47 | $19.53 | $19.34 | $19.35 | $19.35 | 23,425 |
| 2024-07-24 | $19.59 | $19.63 | $19.33 | $19.37 | $19.37 | 23,556 |
| 2024-07-23 | $19.82 | $19.82 | $19.53 | $19.54 | $19.54 | 20,109 |
| 2024-07-22 | $19.80 | $19.85 | $19.71 | $19.79 | $19.79 | 16,222 |
| 2024-07-19 | $19.63 | $19.85 | $19.61 | $19.71 | $19.71 | 31,322 |
| 2024-07-18 | $19.78 | $19.84 | $19.64 | $19.68 | $19.68 | 17,312 |
| 2024-07-17 | $19.91 | $19.91 | $19.75 | $19.75 | $19.75 | 23,761 |
| 2024-07-16 | $20.02 | $20.11 | $19.78 | $19.83 | $19.83 | 27,875 |
| 2024-07-15 | $19.86 | $20.04 | $19.78 | $20.04 | $20.04 | 22,104 |
| 2024-07-12 | $19.86 | $19.93 | $19.78 | $19.86 | $19.86 | 16,639 |
| 2024-07-11 | $19.57 | $19.83 | $19.57 | $19.78 | $19.78 | 16,362 |
| 2024-07-10 | $19.38 | $19.50 | $19.31 | $19.50 | $19.50 | 19,286 |
| 2024-07-09 | $19.45 | $19.45 | $19.28 | $19.36 | $19.36 | 13,785 |
| 2024-07-08 | $19.39 | $19.45 | $19.29 | $19.45 | $19.45 | 23,379 |
| 2024-07-05 | $19.43 | $19.59 | $19.32 | $19.39 | $19.39 | 23,931 |
| 2024-07-03 | $19.30 | $19.45 | $19.21 | $19.40 | $19.40 | 13,296 |
| 2024-07-02 | $19.29 | $19.29 | $19.15 | $19.21 | $19.21 | 26,340 |
| 2024-07-01 | $19.41 | $19.41 | $19.13 | $19.22 | $19.22 | 26,207 |
| 2024-06-28 | $19.47 | $19.50 | $19.23 | $19.25 | $19.25 | 20,496 |
| 2024-06-27 | $19.44 | $19.52 | $19.36 | $19.40 | $19.40 | 10,179 |
| 2024-06-26 | $19.40 | $19.44 | $19.19 | $19.44 | $19.44 | 27,183 |
| 2024-06-25 | $19.39 | $19.41 | $19.28 | $19.35 | $19.35 | 17,756 |
| 2024-06-24 | $19.32 | $19.43 | $19.28 | $19.28 | $19.28 | 12,432 |
| 2024-06-21 | $19.32 | $19.41 | $19.18 | $19.25 | $19.25 | 18,970 |
| 2024-06-20 | $19.20 | $19.37 | $19.16 | $19.29 | $19.29 | 26,375 |
| 2024-06-18 | $19.28 | $19.39 | $19.19 | $19.24 | $19.24 | 22,682 |
| 2024-06-17 | $19.30 | $19.32 | $19.14 | $19.21 | $19.21 | 32,677 |
| 2024-06-14 | $19.38 | $19.39 | $19.20 | $19.31 | $19.31 | 27,481 |
| 2024-06-13 | $19.48 | $19.67 | $19.36 | $19.67 | $19.38 | 27,547 |
| 2024-06-12 | $19.40 | $19.60 | $19.36 | $19.44 | $19.16 | 16,012 |
| 2024-06-11 | $19.47 | $19.47 | $19.14 | $19.28 | $19.00 | 37,460 |
| 2024-06-10 | $19.61 | $19.61 | $19.34 | $19.42 | $19.14 | 14,175 |
| 2024-06-07 | $19.58 | $19.63 | $19.32 | $19.57 | $19.29 | 13,059 |
| 2024-06-06 | $19.60 | $19.68 | $19.47 | $19.64 | $19.35 | 14,428 |
| 2024-06-05 | $19.68 | $19.69 | $19.51 | $19.69 | $19.40 | 23,727 |
| 2024-06-04 | $19.70 | $19.70 | $19.56 | $19.65 | $19.36 | 16,870 |
| 2024-06-03 | $19.64 | $19.75 | $19.56 | $19.72 | $19.43 | 19,927 |
| 2024-05-31 | $19.59 | $19.75 | $19.54 | $19.54 | $19.54 | 28,977 |
| 2024-05-30 | $19.45 | $19.63 | $19.37 | $19.50 | $19.50 | 16,286 |
| 2024-05-29 | $19.53 | $19.64 | $19.29 | $19.32 | $19.32 | 13,298 |
| 2024-05-28 | $19.72 | $19.83 | $19.55 | $19.63 | $19.63 | 23,297 |
| 2024-05-24 | $19.71 | $19.75 | $19.54 | $19.64 | $19.64 | 32,664 |
| 2024-05-23 | $19.88 | $19.88 | $19.52 | $19.63 | $19.63 | 77,218 |
| 2024-05-22 | $19.72 | $19.89 | $19.60 | $19.80 | $19.80 | 17,148 |
| 2024-05-21 | $19.76 | $19.95 | $19.70 | $19.71 | $19.71 | 33,589 |
| 2024-05-20 | $19.70 | $19.81 | $19.58 | $19.80 | $19.80 | 13,260 |
| 2024-05-17 | $19.54 | $19.74 | $19.50 | $19.74 | $19.74 | 36,195 |
| 2024-05-16 | $19.64 | $19.66 | $19.46 | $19.63 | $19.63 | 38,653 |
| 2024-05-15 | $19.50 | $19.65 | $19.50 | $19.58 | $19.58 | 25,366 |
| 2024-05-14 | $19.49 | $19.53 | $19.35 | $19.37 | $19.37 | 17,810 |
| 2024-05-13 | $19.43 | $19.55 | $19.35 | $19.37 | $19.37 | 8,534 |
| 2024-05-10 | $19.40 | $19.60 | $19.27 | $19.31 | $19.31 | 21,925 |
| 2024-05-09 | $19.49 | $19.52 | $19.31 | $19.41 | $19.41 | 18,460 |
| 2024-05-08 | $19.78 | $19.79 | $19.38 | $19.45 | $19.45 | 29,404 |
| 2024-05-07 | $19.81 | $20.03 | $19.66 | $19.78 | $19.78 | 32,237 |
| 2024-05-06 | $19.80 | $19.91 | $19.67 | $19.71 | $19.71 | 19,659 |
| 2024-05-03 | $19.80 | $19.84 | $19.59 | $19.84 | $19.84 | 15,392 |
| 2024-05-02 | $19.60 | $19.65 | $19.42 | $19.57 | $19.57 | 15,569 |
| 2024-05-01 | $19.37 | $19.65 | $19.26 | $19.60 | $19.60 | 28,267 |
| 2024-04-30 | $19.49 | $19.49 | $19.26 | $19.30 | $19.30 | 37,161 |
| 2024-04-29 | $19.50 | $19.59 | $19.28 | $19.59 | $19.59 | 10,691 |
| 2024-04-26 | $19.31 | $19.58 | $19.29 | $19.46 | $19.46 | 24,670 |
| 2024-04-25 | $19.52 | $19.55 | $19.22 | $19.25 | $19.25 | 51,534 |
| 2024-04-24 | $19.68 | $19.72 | $19.50 | $19.68 | $19.68 | 13,056 |
| 2024-04-23 | $19.45 | $19.73 | $19.45 | $19.67 | $19.67 | 15,954 |
| 2024-04-22 | $19.25 | $19.47 | $19.25 | $19.37 | $19.37 | 9,806 |
| 2024-04-19 | $19.32 | $19.36 | $19.26 | $19.26 | $19.26 | 16,550 |
| 2024-04-18 | $19.35 | $19.51 | $19.19 | $19.24 | $19.24 | 20,689 |
| 2024-04-17 | $19.31 | $19.52 | $19.23 | $19.29 | $19.29 | 21,361 |
| 2024-04-16 | $19.19 | $19.40 | $19.15 | $19.17 | $19.17 | 16,004 |
| 2024-04-15 | $19.87 | $19.87 | $19.21 | $19.30 | $19.30 | 43,925 |
| 2024-04-12 | $20.02 | $20.02 | $19.70 | $19.70 | $19.70 | 19,866 |
| 2024-04-11 | $20.30 | $20.30 | $19.78 | $20.07 | $20.07 | 22,805 |
| 2024-04-10 | $20.49 | $20.49 | $20.14 | $20.33 | $20.33 | 30,927 |
| 2024-04-09 | $20.63 | $20.73 | $20.58 | $20.60 | $20.60 | 18,614 |
| 2024-04-08 | $20.69 | $20.69 | $20.55 | $20.66 | $20.66 | 22,279 |
| 2024-04-05 | $20.68 | $20.78 | $20.55 | $20.70 | $20.70 | 18,446 |
| 2024-04-04 | $20.65 | $20.85 | $20.62 | $20.71 | $20.71 | 41,994 |
| 2024-04-03 | $20.51 | $20.68 | $20.41 | $20.59 | $20.59 | 132,320 |
| 2024-04-02 | $20.69 | $20.69 | $20.51 | $20.64 | $20.64 | 25,003 |
| 2024-04-01 | $20.69 | $20.89 | $20.47 | $20.89 | $20.89 | 69,024 |
| 2024-03-28 | $20.70 | $20.84 | $20.54 | $20.69 | $20.69 | 45,686 |
| 2024-03-27 | $20.39 | $20.76 | $20.21 | $20.73 | $20.73 | 30,231 |
| 2024-03-26 | $20.44 | $20.53 | $20.22 | $20.26 | $20.26 | 14,203 |
| 2024-03-25 | $20.73 | $20.77 | $20.19 | $20.26 | $20.26 | 23,962 |
| 2024-03-22 | $20.79 | $20.86 | $20.65 | $20.67 | $20.67 | 26,170 |
| 2024-03-21 | $20.77 | $20.87 | $20.72 | $20.77 | $20.77 | 35,420 |
| 2024-03-20 | $20.71 | $20.75 | $20.58 | $20.66 | $20.66 | 21,598 |
| 2024-03-19 | $20.50 | $20.70 | $20.43 | $20.66 | $20.66 | 26,463 |
| 2024-03-18 | $20.63 | $20.70 | $20.35 | $20.50 | $20.50 | 21,255 |
| 2024-03-15 | $20.76 | $20.81 | $20.37 | $20.55 | $20.55 | 24,888 |
| 2024-03-14 | $20.89 | $20.89 | $20.58 | $20.71 | $20.71 | 25,440 |
| 2024-03-13 | $21.14 | $21.21 | $20.96 | $21.17 | $20.88 | 24,431 |
| 2024-03-12 | $21.06 | $21.21 | $20.97 | $21.06 | $20.77 | 50,712 |
| 2024-03-11 | $20.99 | $21.07 | $20.60 | $21.06 | $20.77 | 24,686 |
| 2024-03-08 | $20.84 | $21.00 | $20.84 | $21.00 | $20.72 | 26,105 |
| 2024-03-07 | $20.72 | $20.82 | $20.54 | $20.80 | $20.52 | 18,452 |
| 2024-03-06 | $20.50 | $20.70 | $20.39 | $20.63 | $20.35 | 31,013 |
| 2024-03-05 | $20.29 | $20.45 | $20.19 | $20.45 | $20.17 | 28,739 |
| 2024-03-04 | $20.35 | $20.38 | $20.21 | $20.22 | $19.95 | 41,963 |
| 2024-03-01 | $20.35 | $20.41 | $20.21 | $20.35 | $20.07 | 38,286 |
| 2024-02-29 | $20.40 | $21.01 | $20.26 | $20.29 | $20.02 | 82,977 |
| 2024-02-28 | $20.28 | $20.44 | $20.24 | $20.42 | $20.14 | 24,870 |
| 2024-02-27 | $20.33 | $20.34 | $20.21 | $20.21 | $19.94 | 17,065 |
| 2024-02-26 | $20.45 | $20.49 | $20.14 | $20.32 | $20.04 | 38,851 |
| 2024-02-23 | $20.40 | $20.51 | $20.31 | $20.35 | $20.07 | 52,164 |
| 2024-02-22 | $20.48 | $20.48 | $20.29 | $20.29 | $20.02 | 14,628 |
| 2024-02-21 | $20.34 | $20.56 | $20.29 | $20.38 | $20.10 | 22,370 |
| 2024-02-20 | $20.24 | $20.35 | $20.18 | $20.27 | $20.00 | 13,430 |
| 2024-02-16 | $20.19 | $20.44 | $20.11 | $20.17 | $19.90 | 39,558 |
| 2024-02-15 | $20.28 | $20.49 | $20.15 | $20.39 | $20.11 | 15,251 |
| 2024-02-14 | $20.24 | $20.32 | $20.12 | $20.23 | $19.96 | 17,764 |
| 2024-02-13 | $20.30 | $20.30 | $20.03 | $20.10 | $19.83 | 32,804 |
| 2024-02-12 | $20.73 | $20.73 | $20.44 | $20.46 | $20.18 | 37,020 |
| 2024-02-09 | $20.51 | $20.59 | $20.39 | $20.54 | $20.26 | 16,454 |
| 2024-02-08 | $20.39 | $20.51 | $20.29 | $20.49 | $20.21 | 21,807 |
| 2024-02-07 | $20.34 | $20.47 | $20.22 | $20.41 | $20.13 | 32,411 |
| 2024-02-06 | $20.28 | $20.35 | $20.14 | $20.23 | $19.96 | 28,125 |
| 2024-02-05 | $20.27 | $20.32 | $20.11 | $20.25 | $19.98 | 20,052 |
| 2024-02-02 | $20.29 | $20.37 | $20.20 | $20.35 | $20.07 | 17,767 |
| 2024-02-01 | $20.32 | $20.42 | $20.18 | $20.38 | $20.10 | 67,558 |
| 2024-01-31 | $20.31 | $20.41 | $20.15 | $20.33 | $20.05 | 24,839 |
| 2024-01-30 | $20.31 | $20.40 | $20.22 | $20.35 | $20.07 | 20,585 |
| 2024-01-29 | $20.24 | $20.30 | $20.23 | $20.27 | $20.00 | 19,514 |
| 2024-01-26 | $20.23 | $20.49 | $20.19 | $20.23 | $19.96 | 18,252 |
| 2024-01-25 | $20.27 | $20.43 | $20.15 | $20.28 | $20.00 | 66,573 |
| 2024-01-24 | $20.28 | $20.28 | $20.09 | $20.16 | $19.89 | 25,775 |
| 2024-01-23 | $20.13 | $20.19 | $19.92 | $20.06 | $19.79 | 16,346 |
| 2024-01-22 | $19.89 | $20.15 | $19.89 | $20.10 | $19.83 | 23,950 |
| 2024-01-19 | $19.93 | $19.94 | $19.76 | $19.87 | $19.60 | 35,918 |
| 2024-01-18 | $19.95 | $20.08 | $19.75 | $19.87 | $19.60 | 35,635 |
| 2024-01-17 | $19.98 | $19.99 | $19.79 | $19.90 | $19.63 | 19,625 |
| 2024-01-16 | $20.09 | $20.10 | $19.95 | $20.02 | $19.75 | 37,548 |
| 2024-01-12 | $20.16 | $20.17 | $20.08 | $20.08 | $19.81 | 15,972 |
| 2024-01-11 | $20.12 | $20.21 | $20.03 | $20.17 | $19.90 | 22,025 |
| 2024-01-10 | $20.13 | $20.29 | $20.05 | $20.06 | $19.79 | 32,350 |
| 2024-01-09 | $20.23 | $20.23 | $20.03 | $20.17 | $19.90 | 13,566 |
| 2024-01-08 | $20.15 | $20.27 | $20.01 | $20.27 | $20.00 | 20,880 |
| 2024-01-05 | $20.09 | $20.29 | $20.01 | $20.07 | $19.80 | 22,521 |
| 2024-01-04 | $20.12 | $20.17 | $19.98 | $20.08 | $19.81 | 14,713 |
| 2024-01-03 | $20.00 | $20.14 | $19.77 | $20.05 | $19.78 | 22,513 |
| 2024-01-02 | $20.03 | $20.06 | $19.87 | $20.02 | $19.75 | 29,194 |
| 2023-12-29 | $20.29 | $20.30 | $19.89 | $19.91 | $19.64 | 76,359 |
| 2023-12-28 | $20.40 | $20.40 | $20.11 | $20.23 | $19.96 | 33,522 |
| 2023-12-27 | $20.30 | $20.36 | $20.15 | $20.25 | $19.98 | 34,452 |
| 2023-12-26 | $20.10 | $20.26 | $19.95 | $20.15 | $19.88 | 31,551 |
| 2023-12-22 | $20.00 | $20.20 | $19.94 | $19.97 | $19.70 | 41,048 |
| 2023-12-21 | $19.98 | $20.02 | $19.73 | $19.94 | $19.67 | 85,591 |
| 2023-12-20 | $19.69 | $19.94 | $19.57 | $19.75 | $19.48 | 98,872 |
| 2023-12-19 | $19.47 | $19.77 | $19.43 | $19.60 | $19.33 | 33,312 |
| 2023-12-18 | $19.66 | $19.67 | $19.32 | $19.49 | $19.23 | 46,435 |
| 2023-12-15 | $19.89 | $19.94 | $19.52 | $19.64 | $19.37 | 40,638 |
| 2023-12-14 | $19.63 | $19.99 | $19.63 | $19.83 | $19.56 | 26,722 |
| 2023-12-13 | $19.57 | $19.76 | $19.36 | $19.58 | $19.04 | 37,022 |
| 2023-12-12 | $19.39 | $19.59 | $19.25 | $19.51 | $18.97 | 37,023 |
| 2023-12-11 | $19.52 | $19.52 | $19.27 | $19.45 | $18.91 | 39,288 |
| 2023-12-08 | $19.62 | $19.62 | $19.39 | $19.52 | $19.52 | 28,492 |
| 2023-12-07 | $19.62 | $19.77 | $19.51 | $19.69 | $19.69 | 15,466 |
| 2023-12-06 | $19.61 | $19.68 | $19.47 | $19.50 | $19.50 | 35,350 |
| 2023-12-05 | $19.78 | $19.79 | $19.59 | $19.59 | $19.59 | 25,253 |
| 2023-12-04 | $19.88 | $19.94 | $19.65 | $19.71 | $19.71 | 40,602 |
| 2023-12-01 | $19.81 | $19.99 | $19.69 | $19.94 | $19.94 | 46,082 |
| 2023-11-30 | $19.99 | $19.99 | $19.61 | $19.61 | $19.61 | 105,700 |
| 2023-11-29 | $19.59 | $20.03 | $19.55 | $19.99 | $19.99 | 38,981 |
| 2023-11-28 | $19.33 | $19.59 | $19.22 | $19.59 | $19.59 | 10,483 |
| 2023-11-27 | $19.18 | $19.42 | $18.92 | $19.23 | $19.23 | 34,254 |
| 2023-11-24 | $19.04 | $19.14 | $18.85 | $19.14 | $19.14 | 19,067 |
| 2023-11-22 | $19.13 | $19.13 | $18.86 | $19.02 | $19.02 | 36,637 |
| 2023-11-21 | $19.14 | $19.17 | $18.96 | $19.06 | $19.06 | 25,401 |
| 2023-11-20 | $19.02 | $19.19 | $19.01 | $19.14 | $19.14 | 30,291 |
| 2023-11-17 | $19.26 | $19.27 | $18.85 | $18.90 | $18.90 | 39,628 |
| 2023-11-16 | $19.23 | $19.28 | $19.02 | $19.16 | $19.16 | 47,174 |
| 2023-11-15 | $19.25 | $19.39 | $19.12 | $19.24 | $19.24 | 19,010 |
| 2023-11-14 | $19.48 | $19.48 | $19.09 | $19.27 | $19.27 | 25,874 |
| 2023-11-13 | $18.47 | $18.85 | $18.28 | $18.76 | $18.76 | 40,832 |
| 2023-11-10 | $18.48 | $18.49 | $18.19 | $18.49 | $18.49 | 20,001 |
| 2023-11-09 | $18.49 | $18.49 | $18.25 | $18.25 | $18.25 | 38,268 |
| 2023-11-08 | $18.29 | $18.63 | $18.16 | $18.60 | $18.60 | 21,908 |
| 2023-11-07 | $18.29 | $18.44 | $18.17 | $18.37 | $18.37 | 12,469 |
| 2023-11-06 | $18.32 | $18.39 | $18.19 | $18.35 | $18.35 | 21,315 |
| 2023-11-03 | $18.05 | $18.62 | $17.89 | $18.32 | $18.32 | 19,037 |
| 2023-11-02 | $17.63 | $18.01 | $17.62 | $17.84 | $17.84 | 32,334 |
| 2023-11-01 | $17.37 | $17.45 | $17.15 | $17.40 | $17.40 | 31,379 |
| 2023-10-31 | $17.22 | $17.35 | $16.93 | $17.30 | $17.30 | 66,539 |
| 2023-10-30 | $17.17 | $17.27 | $16.95 | $16.97 | $16.97 | 22,693 |
| 2023-10-27 | $17.31 | $17.33 | $17.00 | $17.15 | $17.15 | 30,649 |
| 2023-10-26 | $17.36 | $17.36 | $17.11 | $17.25 | $17.25 | 24,688 |
| 2023-10-25 | $17.35 | $17.39 | $16.85 | $17.30 | $17.30 | 27,617 |
| 2023-10-24 | $17.01 | $17.41 | $17.01 | $17.40 | $17.40 | 21,019 |
| 2023-10-23 | $16.83 | $16.99 | $16.67 | $16.92 | $16.92 | 20,637 |
| 2023-10-20 | $16.71 | $16.97 | $16.55 | $16.95 | $16.95 | 62,609 |
| 2023-10-19 | $16.93 | $17.01 | $16.62 | $16.62 | $16.62 | 26,171 |
| 2023-10-18 | $16.67 | $17.03 | $16.60 | $16.79 | $16.79 | 45,231 |
| 2023-10-17 | $16.96 | $17.06 | $16.70 | $16.77 | $16.77 | 25,764 |
| 2023-10-16 | $16.90 | $17.20 | $16.70 | $17.13 | $17.13 | 61,574 |
| 2023-10-13 | $17.34 | $17.58 | $16.69 | $16.97 | $16.97 | 23,442 |
| 2023-10-12 | $17.47 | $17.48 | $17.16 | $17.20 | $17.20 | 22,220 |
| 2023-10-11 | $17.14 | $17.47 | $17.11 | $17.47 | $17.47 | 44,994 |
| 2023-10-10 | $17.15 | $17.25 | $16.95 | $17.11 | $17.11 | 15,821 |
| 2023-10-09 | $16.92 | $17.16 | $16.71 | $17.13 | $17.13 | 19,443 |
| 2023-10-06 | $16.81 | $17.09 | $16.53 | $16.85 | $16.85 | 30,320 |
| 2023-10-05 | $17.00 | $17.15 | $16.89 | $17.05 | $17.05 | 27,768 |
| 2023-10-04 | $17.22 | $17.35 | $16.87 | $16.95 | $16.95 | 39,027 |
| 2023-10-03 | $17.62 | $17.62 | $16.49 | $17.15 | $17.15 | 45,964 |
| 2023-10-02 | $18.00 | $18.08 | $17.46 | $17.60 | $17.60 | 33,120 |
| 2023-09-29 | $18.38 | $18.58 | $17.79 | $17.89 | $17.89 | 235,059 |
| 2023-09-28 | $18.18 | $18.33 | $18.09 | $18.33 | $18.33 | 31,800 |
| 2023-09-27 | $18.40 | $18.40 | $17.99 | $18.21 | $18.21 | 44,364 |
| 2023-09-26 | $18.28 | $18.40 | $18.07 | $18.35 | $18.35 | 113,754 |
| 2023-09-25 | $18.22 | $18.37 | $18.22 | $18.29 | $18.29 | 46,985 |
| 2023-09-22 | $18.24 | $18.48 | $18.11 | $18.40 | $18.40 | 105,250 |
| 2023-09-21 | $18.50 | $18.50 | $18.11 | $18.18 | $18.18 | 24,763 |
| 2023-09-20 | $18.69 | $18.84 | $18.58 | $18.58 | $18.58 | 16,839 |
| 2023-09-19 | $18.77 | $18.77 | $18.56 | $18.68 | $18.68 | 36,997 |
| 2023-09-18 | $18.66 | $18.84 | $18.52 | $18.83 | $18.83 | 23,995 |
| 2023-09-15 | $18.69 | $18.69 | $18.50 | $18.67 | $18.67 | 27,094 |
| 2023-09-14 | $18.42 | $18.82 | $18.21 | $18.73 | $18.73 | 171,574 |
| 2023-09-13 | $17.75 | $18.59 | $17.73 | $18.59 | $18.31 | 107,753 |
| 2023-09-12 | $18.20 | $18.25 | $16.77 | $17.74 | $17.47 | 112,315 |
| 2023-09-11 | $18.34 | $18.34 | $18.13 | $18.13 | $17.86 | 14,973 |
| 2023-09-08 | $18.30 | $18.37 | $18.16 | $18.22 | $17.95 | 11,954 |
| 2023-09-07 | $18.33 | $18.40 | $17.97 | $18.27 | $18.00 | 9,365 |
| 2023-09-06 | $18.34 | $18.43 | $18.20 | $18.34 | $18.07 | 13,183 |
| 2023-09-05 | $18.42 | $18.47 | $18.20 | $18.29 | $18.02 | 14,751 |
| 2023-09-01 | $18.54 | $18.54 | $18.30 | $18.45 | $18.17 | 8,639 |
| 2023-08-31 | $18.24 | $18.57 | $18.23 | $18.55 | $18.27 | 49,287 |
| 2023-08-30 | $18.38 | $18.45 | $18.22 | $18.25 | $17.98 | 16,833 |
| 2023-08-29 | $18.31 | $18.39 | $18.21 | $18.33 | $18.06 | 14,161 |
| 2023-08-28 | $18.37 | $18.37 | $18.20 | $18.26 | $17.99 | 15,915 |
| 2023-08-25 | $18.30 | $18.43 | $18.04 | $18.32 | $18.05 | 28,446 |
| 2023-08-24 | $18.44 | $18.45 | $18.16 | $18.21 | $17.94 | 22,296 |
| 2023-08-23 | $18.29 | $18.60 | $18.17 | $18.34 | $18.07 | 27,839 |
| 2023-08-22 | $18.28 | $18.38 | $18.12 | $18.25 | $17.97 | 30,195 |
| 2023-08-21 | $18.21 | $18.26 | $18.08 | $18.18 | $17.91 | 30,697 |
| 2023-08-18 | $18.39 | $18.55 | $18.07 | $18.09 | $17.82 | 27,227 |
| 2023-08-17 | $18.75 | $18.75 | $18.24 | $18.44 | $18.16 | 32,960 |
| 2023-08-16 | $18.73 | $18.80 | $18.61 | $18.63 | $18.35 | 12,940 |
| 2023-08-15 | $18.94 | $18.94 | $18.67 | $18.67 | $18.39 | 15,850 |
| 2023-08-14 | $18.89 | $18.98 | $18.72 | $18.95 | $18.67 | 22,386 |
| 2023-08-11 | $18.81 | $18.96 | $18.77 | $18.82 | $18.54 | 10,742 |
| 2023-08-10 | $19.00 | $19.21 | $18.71 | $18.99 | $18.71 | 21,895 |
| 2023-08-09 | $18.84 | $19.07 | $18.78 | $18.93 | $18.65 | 15,333 |
| 2023-08-08 | $18.71 | $19.07 | $18.71 | $18.91 | $18.63 | 40,936 |
| 2023-08-07 | $18.89 | $19.01 | $18.73 | $18.75 | $18.47 | 11,487 |
| 2023-08-04 | $18.74 | $19.03 | $18.72 | $18.83 | $18.55 | 13,678 |
| 2023-08-03 | $18.87 | $18.87 | $18.61 | $18.67 | $18.39 | 18,463 |
| 2023-08-02 | $19.09 | $19.09 | $18.70 | $18.93 | $18.65 | 13,327 |
| 2023-08-01 | $19.39 | $19.39 | $19.07 | $19.18 | $18.89 | 20,385 |
| 2023-07-31 | $19.37 | $19.47 | $19.11 | $19.47 | $19.18 | 33,225 |
| 2023-07-28 | $19.34 | $19.49 | $19.01 | $19.37 | $19.08 | 29,394 |
| 2023-07-27 | $19.54 | $19.62 | $19.27 | $19.34 | $19.05 | 31,167 |
| 2023-07-26 | $19.31 | $19.57 | $19.22 | $19.47 | $19.18 | 22,727 |
| 2023-07-25 | $19.21 | $19.36 | $19.01 | $19.20 | $18.91 | 15,161 |
| 2023-07-24 | $19.19 | $19.30 | $19.00 | $19.28 | $18.99 | 152,023 |
| 2023-07-21 | $19.12 | $19.21 | $19.01 | $19.11 | $19.11 | 22,171 |
| 2023-07-20 | $18.97 | $19.12 | $18.91 | $19.01 | $19.01 | 9,839 |
| 2023-07-19 | $19.07 | $19.20 | $18.91 | $19.07 | $19.07 | 15,187 |
| 2023-07-18 | $18.97 | $19.06 | $18.88 | $19.06 | $19.06 | 13,810 |
| 2023-07-17 | $19.09 | $19.14 | $18.75 | $18.95 | $18.95 | 15,164 |
| 2023-07-14 | $19.31 | $19.37 | $18.91 | $19.02 | $19.02 | 20,926 |
| 2023-07-13 | $19.20 | $19.29 | $19.02 | $19.28 | $19.28 | 14,330 |
| 2023-07-12 | $19.03 | $19.28 | $19.03 | $19.19 | $19.19 | 17,099 |
| 2023-07-11 | $18.94 | $19.08 | $18.70 | $19.04 | $19.04 | 11,283 |
| 2023-07-10 | $18.71 | $18.89 | $18.58 | $18.86 | $18.86 | 16,579 |
| 2023-07-07 | $18.53 | $18.72 | $18.44 | $18.68 | $18.68 | 24,571 |
| 2023-07-06 | $18.83 | $18.89 | $18.27 | $18.51 | $18.51 | 101,992 |
| 2023-07-05 | $19.25 | $19.25 | $18.90 | $18.95 | $18.95 | 40,625 |
| 2023-07-03 | $19.00 | $19.32 | $19.00 | $19.11 | $19.11 | 12,274 |
| 2023-06-30 | $18.80 | $19.29 | $18.57 | $19.06 | $19.06 | 101,952 |
| 2023-06-29 | $18.95 | $19.16 | $18.30 | $18.59 | $18.59 | 43,831 |
| 2023-06-28 | $19.20 | $19.33 | $18.88 | $18.97 | $18.97 | 29,234 |
| 2023-06-27 | $19.52 | $19.57 | $19.10 | $19.16 | $19.16 | 37,339 |
| 2023-06-26 | $19.58 | $19.84 | $19.36 | $19.46 | $19.46 | 26,608 |
| 2023-06-23 | $19.67 | $19.68 | $19.38 | $19.50 | $19.50 | 22,732 |
| 2023-06-22 | $19.69 | $19.75 | $19.37 | $19.62 | $19.62 | 29,997 |
| 2023-06-21 | $19.26 | $19.81 | $19.23 | $19.70 | $19.70 | 54,125 |
| 2023-06-20 | $19.63 | $19.63 | $19.23 | $19.35 | $19.35 | 24,804 |
| 2023-06-16 | $19.64 | $19.73 | $19.40 | $19.63 | $19.63 | 28,769 |
| 2023-06-15 | $19.30 | $19.65 | $19.25 | $19.65 | $19.65 | 28,255 |
| 2023-06-14 | $19.67 | $19.67 | $19.24 | $19.39 | $19.39 | 14,627 |
| 2023-06-13 | $19.54 | $20.00 | $19.49 | $19.77 | $19.48 | 98,031 |
| 2023-06-12 | $19.66 | $19.67 | $19.28 | $19.48 | $19.20 | 54,080 |
| 2023-06-09 | $19.73 | $19.75 | $19.61 | $19.64 | $19.35 | 24,715 |
| 2023-06-08 | $19.78 | $19.81 | $19.61 | $19.64 | $19.35 | 25,744 |
| 2023-06-07 | $19.85 | $19.97 | $19.71 | $19.78 | $19.49 | 16,701 |
| 2023-06-06 | $19.88 | $20.01 | $19.70 | $19.82 | $19.53 | 292,762 |
| 2023-06-05 | $20.15 | $20.22 | $19.76 | $19.78 | $19.49 | 38,419 |
| 2023-06-02 | $20.20 | $20.37 | $20.15 | $20.19 | $19.90 | 196,414 |
| 2023-06-01 | $20.20 | $20.39 | $20.13 | $20.16 | $19.86 | 120,491 |
| 2023-05-31 | $20.32 | $20.48 | $20.10 | $20.10 | $19.81 | 117,816 |
| 2023-05-30 | $20.21 | $20.34 | $20.11 | $20.18 | $19.89 | 28,557 |
| 2023-05-26 | $20.21 | $20.21 | $19.95 | $20.06 | $19.77 | 18,680 |
| 2023-05-25 | $20.42 | $20.42 | $20.07 | $20.18 | $19.89 | 54,316 |
| 2023-05-24 | $20.38 | $20.43 | $20.26 | $20.37 | $20.08 | 36,886 |
| 2023-05-23 | $20.32 | $20.51 | $20.32 | $20.38 | $20.09 | 20,081 |
| 2023-05-22 | $20.43 | $20.47 | $20.19 | $20.43 | $20.13 | 42,150 |
| 2023-05-19 | $20.33 | $20.50 | $20.18 | $20.25 | $19.96 | 24,434 |
| 2023-05-18 | $20.40 | $20.64 | $20.30 | $20.37 | $20.08 | 29,573 |
| 2023-05-17 | $20.22 | $20.48 | $20.09 | $20.41 | $20.11 | 46,866 |
| 2023-05-16 | $20.29 | $20.39 | $20.10 | $20.10 | $19.81 | 87,227 |
| 2023-05-15 | $20.29 | $20.48 | $20.15 | $20.35 | $20.06 | 57,972 |
| 2023-05-12 | $20.26 | $20.30 | $20.09 | $20.29 | $20.00 | 19,777 |
| 2023-05-11 | $20.12 | $20.25 | $19.85 | $20.11 | $19.82 | 57,721 |
| 2023-05-10 | $20.09 | $20.23 | $19.71 | $20.20 | $19.91 | 32,482 |
| 2023-05-09 | $19.84 | $19.97 | $19.57 | $19.94 | $19.65 | 31,573 |
| 2023-05-08 | $19.70 | $19.98 | $19.47 | $19.83 | $19.54 | 48,537 |
| 2023-05-05 | $19.11 | $19.84 | $19.11 | $19.75 | $19.46 | 64,457 |
| 2023-05-04 | $19.12 | $19.25 | $18.92 | $19.10 | $18.82 | 250,358 |
| 2023-05-03 | $19.10 | $19.24 | $19.06 | $19.18 | $18.90 | 49,365 |
| 2023-05-02 | $19.17 | $19.20 | $19.01 | $19.10 | $18.82 | 96,618 |
| 2023-05-01 | $19.22 | $19.30 | $19.00 | $19.17 | $18.89 | 162,271 |
| 2023-04-28 | $19.29 | $19.39 | $19.11 | $19.18 | $19.18 | 153,379 |
| 2023-04-27 | $19.25 | $19.25 | $19.02 | $19.22 | $19.22 | 44,832 |
| 2023-04-26 | $19.17 | $19.25 | $19.00 | $19.08 | $19.08 | 28,558 |
| 2023-04-25 | $19.23 | $19.29 | $18.98 | $19.14 | $19.14 | 17,708 |
| 2023-04-24 | $19.19 | $19.28 | $19.12 | $19.24 | $19.24 | 332,321 |
| 2023-04-21 | $19.27 | $19.32 | $19.05 | $19.15 | $19.15 | 22,620 |
| 2023-04-20 | $19.11 | $19.25 | $18.90 | $19.14 | $19.14 | 57,922 |
| 2023-04-19 | $19.17 | $19.17 | $18.94 | $19.08 | $19.08 | 35,787 |
| 2023-04-18 | $19.02 | $19.30 | $19.02 | $19.16 | $19.16 | 65,333 |
| 2023-04-17 | $19.24 | $19.44 | $19.12 | $19.24 | $19.24 | 87,071 |
| 2023-04-14 | $19.15 | $19.35 | $19.07 | $19.12 | $19.12 | 39,449 |
| 2023-04-13 | $19.18 | $19.24 | $19.11 | $19.23 | $19.23 | 410,857 |
| 2023-04-12 | $19.23 | $19.39 | $19.05 | $19.05 | $19.05 | 487,360 |
| 2023-04-11 | $19.25 | $19.28 | $19.10 | $19.20 | $19.20 | 71,140 |
| 2023-04-10 | $19.32 | $19.37 | $19.05 | $19.18 | $19.18 | 70,300 |
| 2023-04-06 | $19.29 | $19.39 | $19.14 | $19.23 | $19.23 | 151,034 |
| 2023-04-05 | $19.22 | $19.38 | $19.10 | $19.23 | $19.23 | 110,313 |
| 2023-04-04 | $19.29 | $19.29 | $19.07 | $19.15 | $19.15 | 44,691 |
| 2023-04-03 | $19.32 | $19.36 | $19.10 | $19.22 | $19.22 | 56,507 |
| 2023-03-31 | $19.17 | $19.32 | $19.10 | $19.25 | $19.25 | 254,968 |
| 2023-03-30 | $19.18 | $19.31 | $19.04 | $19.10 | $19.10 | 70,114 |
| 2023-03-29 | $19.25 | $19.25 | $19.08 | $19.12 | $19.12 | 98,789 |
| 2023-03-28 | $19.26 | $19.26 | $19.06 | $19.13 | $19.13 | 188,616 |
| 2023-03-27 | $19.27 | $19.39 | $18.96 | $19.24 | $19.24 | 46,097 |
| 2023-03-24 | $18.89 | $19.07 | $18.28 | $19.02 | $19.02 | 46,787 |
| 2023-03-23 | $19.19 | $19.28 | $18.73 | $18.87 | $18.87 | 42,154 |
| 2023-03-22 | $19.14 | $19.26 | $18.97 | $19.10 | $19.10 | 132,992 |
| 2023-03-21 | $19.25 | $19.35 | $18.98 | $19.10 | $19.10 | 137,427 |
| 2023-03-20 | $19.16 | $19.29 | $18.92 | $18.96 | $18.96 | 50,462 |
| 2023-03-17 | $19.06 | $19.29 | $18.21 | $19.15 | $19.15 | 38,276 |
| 2023-03-16 | $17.84 | $19.36 | $17.67 | $19.18 | $19.18 | 71,254 |
| 2023-03-15 | $17.95 | $18.14 | $17.22 | $18.02 | $18.02 | 28,901 |
| 2023-03-14 | $17.91 | $18.88 | $17.91 | $18.19 | $18.19 | 50,787 |
| 2023-03-13 | $18.24 | $18.24 | $17.46 | $17.66 | $17.39 | 38,105 |
| 2023-03-10 | $18.58 | $18.75 | $18.00 | $18.24 | $17.95 | 34,052 |
| 2023-03-09 | $19.00 | $19.19 | $18.46 | $18.47 | $18.19 | 37,727 |
| 2023-03-08 | $19.18 | $19.22 | $18.95 | $19.07 | $18.77 | 17,380 |
| 2023-03-07 | $19.25 | $19.25 | $19.00 | $19.20 | $18.90 | 16,449 |
| 2023-03-06 | $19.25 | $19.32 | $19.03 | $19.24 | $18.94 | 38,579 |
| 2023-03-03 | $19.11 | $19.24 | $18.98 | $19.19 | $18.89 | 11,633 |
| 2023-03-02 | $19.08 | $19.08 | $18.86 | $18.94 | $18.65 | 46,918 |
| 2023-03-01 | $19.25 | $19.25 | $18.94 | $19.13 | $18.84 | 16,667 |
| 2023-02-28 | $19.22 | $19.25 | $19.07 | $19.25 | $18.95 | 34,183 |
| 2023-02-27 | $19.26 | $19.35 | $19.04 | $19.14 | $19.14 | 13,538 |
| 2023-02-24 | $19.35 | $19.35 | $19.03 | $19.13 | $19.13 | 14,173 |
| 2023-02-23 | $19.19 | $19.31 | $18.97 | $19.30 | $19.30 | 9,515 |
| 2023-02-22 | $18.99 | $19.15 | $18.74 | $19.14 | $19.14 | 31,976 |
| 2023-02-21 | $19.48 | $19.48 | $18.63 | $18.72 | $18.72 | 69,982 |
| 2023-02-17 | $19.60 | $19.60 | $19.32 | $19.50 | $19.50 | 17,071 |
| 2023-02-16 | $19.75 | $19.76 | $19.52 | $19.53 | $19.53 | 13,475 |
| 2023-02-15 | $19.83 | $20.00 | $19.73 | $19.79 | $19.79 | 122,946 |
| 2023-02-14 | $19.78 | $19.97 | $19.75 | $19.83 | $19.83 | 78,286 |
| 2023-02-13 | $19.62 | $19.78 | $19.50 | $19.78 | $19.78 | 22,997 |
| 2023-02-10 | $19.77 | $19.77 | $19.50 | $19.51 | $19.51 | 88,617 |
| 2023-02-09 | $20.01 | $20.01 | $19.73 | $19.77 | $19.77 | 25,201 |
| 2023-02-08 | $19.74 | $19.96 | $19.74 | $19.84 | $19.84 | 83,715 |
| 2023-02-07 | $19.75 | $19.82 | $19.63 | $19.73 | $19.73 | 27,041 |
| 2023-02-06 | $19.89 | $19.89 | $19.38 | $19.75 | $19.75 | 22,674 |
| 2023-02-03 | $19.95 | $20.02 | $19.83 | $19.90 | $19.90 | 21,578 |
| 2023-02-02 | $20.05 | $20.08 | $20.00 | $20.05 | $20.05 | 301,228 |
| 2023-02-01 | $20.00 | $20.04 | $19.91 | $19.98 | $19.98 | 207,543 |
| 2023-01-31 | $20.07 | $20.20 | $19.90 | $19.99 | $19.99 | 79,841 |
| 2023-01-30 | $20.05 | $20.09 | $19.85 | $19.99 | $19.99 | 77,293 |
| 2023-01-27 | $20.08 | $20.19 | $19.96 | $20.07 | $20.07 | 26,120 |
| 2023-01-26 | $20.06 | $20.15 | $19.96 | $20.07 | $20.07 | 48,714 |
| 2023-01-25 | $19.92 | $19.97 | $19.81 | $19.95 | $19.95 | 26,906 |
| 2023-01-24 | $19.89 | $20.00 | $19.75 | $19.92 | $19.92 | 45,263 |
| 2023-01-23 | $19.68 | $19.91 | $19.57 | $19.80 | $19.80 | 94,730 |
| 2023-01-20 | $19.67 | $19.71 | $19.42 | $19.60 | $19.60 | 86,882 |
| 2023-01-19 | $19.49 | $19.62 | $19.26 | $19.62 | $19.62 | 33,221 |
| 2023-01-18 | $19.45 | $19.78 | $19.30 | $19.44 | $19.44 | 54,530 |
| 2023-01-17 | $19.16 | $19.37 | $19.03 | $19.35 | $19.35 | 59,944 |
| 2023-01-13 | $18.90 | $19.19 | $18.90 | $19.07 | $19.07 | 235,364 |
| 2023-01-12 | $19.24 | $19.24 | $19.05 | $19.10 | $19.10 | 170,685 |
| 2023-01-11 | $19.20 | $19.20 | $19.07 | $19.14 | $19.14 | 71,104 |
| 2023-01-10 | $19.22 | $19.22 | $18.99 | $19.09 | $19.09 | 36,693 |
| 2023-01-09 | $19.41 | $19.44 | $19.07 | $19.22 | $19.22 | 39,003 |
| 2023-01-06 | $19.00 | $19.45 | $18.91 | $19.37 | $19.37 | 47,994 |
| 2023-01-05 | $18.29 | $18.91 | $18.14 | $18.86 | $18.86 | 24,954 |
| 2023-01-04 | $17.80 | $18.47 | $17.80 | $18.30 | $18.30 | 37,503 |
| 2023-01-03 | $17.69 | $17.69 | $17.30 | $17.69 | $17.69 | 187,947 |
| 2022-12-30 | $17.92 | $18.03 | $17.25 | $17.27 | $17.27 | 129,356 |
| 2022-12-29 | $18.19 | $18.20 | $17.92 | $17.93 | $17.93 | 57,025 |
| 2022-12-28 | $18.44 | $18.47 | $18.15 | $18.15 | $18.15 | 41,952 |
| 2022-12-27 | $18.57 | $18.68 | $18.17 | $18.41 | $18.41 | 33,128 |
| 2022-12-23 | $18.62 | $18.72 | $18.41 | $18.68 | $18.68 | 63,704 |
| 2022-12-22 | $18.57 | $18.64 | $18.45 | $18.63 | $18.63 | 62,329 |
| 2022-12-21 | $18.82 | $18.91 | $18.64 | $18.67 | $18.67 | 41,327 |
| 2022-12-20 | $18.71 | $18.92 | $18.56 | $18.76 | $18.76 | 98,254 |
| 2022-12-19 | $18.94 | $18.94 | $18.55 | $18.77 | $18.77 | 52,438 |
| 2022-12-16 | $18.65 | $18.96 | $18.48 | $18.76 | $18.76 | 46,937 |
| 2022-12-15 | $18.97 | $18.97 | $18.65 | $18.65 | $18.65 | 42,674 |
| 2022-12-14 | $18.88 | $18.99 | $18.85 | $18.91 | $18.91 | 29,227 |
| 2022-12-13 | $19.11 | $19.38 | $19.03 | $19.19 | $18.91 | 20,026 |
| 2022-12-12 | $19.23 | $19.25 | $18.93 | $18.96 | $18.68 | 46,087 |
| 2022-12-09 | $19.30 | $19.37 | $19.10 | $19.19 | $19.19 | 60,981 |
| 2022-12-08 | $19.30 | $19.38 | $19.15 | $19.30 | $19.30 | 50,900 |
| 2022-12-07 | $19.36 | $19.37 | $19.14 | $19.30 | $19.30 | 87,654 |
| 2022-12-06 | $19.38 | $19.56 | $19.04 | $19.24 | $19.24 | 42,527 |
| 2022-12-05 | $19.54 | $19.54 | $19.14 | $19.29 | $19.29 | 50,844 |
| 2022-12-02 | $19.32 | $19.53 | $19.17 | $19.34 | $19.34 | 36,831 |
| 2022-12-01 | $19.27 | $19.56 | $19.16 | $19.35 | $19.35 | 32,434 |
| 2022-11-30 | $18.96 | $19.24 | $18.71 | $19.24 | $19.24 | 47,104 |
| 2022-11-29 | $19.07 | $19.07 | $18.64 | $18.92 | $18.92 | 35,569 |
| 2022-11-28 | $19.02 | $19.09 | $18.89 | $18.99 | $18.99 | 25,051 |
| 2022-11-25 | $19.03 | $19.08 | $18.73 | $19.08 | $19.08 | 10,784 |
| 2022-11-23 | $18.96 | $19.08 | $18.85 | $18.95 | $18.95 | 34,164 |
| 2022-11-22 | $19.06 | $19.06 | $18.79 | $18.87 | $18.87 | 37,459 |
| 2022-11-21 | $18.92 | $19.10 | $18.70 | $19.00 | $19.00 | 243,962 |
| 2022-11-18 | $18.56 | $18.74 | $18.33 | $18.74 | $18.74 | 37,986 |
| 2022-11-17 | $18.56 | $18.64 | $18.25 | $18.56 | $18.56 | 23,818 |
| 2022-11-16 | $18.54 | $18.74 | $18.32 | $18.53 | $18.53 | 14,752 |
| 2022-11-15 | $18.36 | $18.76 | $18.20 | $18.50 | $18.50 | 22,074 |
| 2022-11-14 | $18.64 | $18.71 | $17.94 | $18.15 | $18.15 | 46,644 |
| 2022-11-11 | $18.58 | $18.75 | $18.48 | $18.75 | $18.75 | 17,464 |
| 2022-11-10 | $17.58 | $18.55 | $17.58 | $18.55 | $18.55 | 33,770 |
| 2022-11-09 | $17.61 | $17.61 | $17.05 | $17.37 | $17.37 | 105,678 |
| 2022-11-08 | $17.32 | $17.45 | $17.25 | $17.37 | $17.37 | 83,357 |
| 2022-11-07 | $17.46 | $17.46 | $17.16 | $17.25 | $17.25 | 46,054 |
| 2022-11-04 | $17.39 | $17.43 | $17.17 | $17.33 | $17.33 | 15,955 |
| 2022-11-03 | $17.34 | $17.59 | $17.02 | $17.37 | $17.37 | 101,803 |
| 2022-11-02 | $17.54 | $17.55 | $17.16 | $17.38 | $17.38 | 25,910 |
| 2022-11-01 | $17.63 | $17.63 | $17.35 | $17.52 | $17.52 | 17,194 |
| 2022-10-31 | $17.56 | $17.70 | $17.34 | $17.56 | $17.56 | 34,952 |
| 2022-10-28 | $17.61 | $17.70 | $17.51 | $17.59 | $17.59 | 45,369 |
| 2022-10-27 | $17.55 | $17.72 | $17.50 | $17.55 | $17.55 | 30,896 |
| 2022-10-26 | $17.62 | $17.78 | $17.46 | $17.61 | $17.61 | 33,519 |
| 2022-10-25 | $17.34 | $17.59 | $17.33 | $17.59 | $17.59 | 26,350 |
| 2022-10-24 | $17.29 | $17.37 | $17.14 | $17.31 | $17.31 | 27,977 |
| 2022-10-21 | $17.48 | $17.52 | $17.10 | $17.21 | $17.21 | 61,585 |
| 2022-10-20 | $17.78 | $17.79 | $17.41 | $17.44 | $17.44 | 102,245 |
| 2022-10-19 | $17.91 | $17.97 | $17.70 | $17.75 | $17.75 | 111,044 |
| 2022-10-18 | $18.11 | $18.25 | $17.88 | $17.92 | $17.92 | 55,089 |
| 2022-10-17 | $18.11 | $18.23 | $17.97 | $18.00 | $18.00 | 76,817 |
| 2022-10-14 | $18.15 | $18.23 | $17.94 | $18.02 | $18.02 | 145,019 |
| 2022-10-13 | $18.01 | $18.12 | $17.83 | $18.12 | $18.12 | 29,540 |
| 2022-10-12 | $18.40 | $18.40 | $18.07 | $18.09 | $18.09 | 61,539 |
| 2022-10-11 | $18.47 | $18.56 | $18.31 | $18.41 | $18.41 | 46,650 |
| 2022-10-10 | $18.70 | $18.72 | $18.37 | $18.47 | $18.47 | 36,021 |
| 2022-10-07 | $18.77 | $18.77 | $18.50 | $18.66 | $18.66 | 19,030 |
| 2022-10-06 | $18.86 | $18.93 | $18.71 | $18.82 | $18.82 | 17,971 |
| 2022-10-05 | $19.12 | $19.12 | $18.83 | $18.90 | $18.90 | 35,180 |
| 2022-10-04 | $18.95 | $19.35 | $18.95 | $19.17 | $19.17 | 55,407 |
| 2022-10-03 | $18.76 | $18.99 | $18.74 | $18.95 | $18.95 | 63,994 |
| 2022-09-30 | $18.82 | $18.84 | $18.59 | $18.76 | $18.76 | 95,847 |
| 2022-09-29 | $18.73 | $18.74 | $18.50 | $18.74 | $18.74 | 29,339 |
| 2022-09-28 | $18.65 | $18.93 | $18.60 | $18.75 | $18.75 | 54,401 |
| 2022-09-27 | $18.61 | $18.73 | $18.52 | $18.73 | $18.73 | 38,837 |
| 2022-09-26 | $18.53 | $18.67 | $18.50 | $18.57 | $18.57 | 89,724 |
| 2022-09-23 | $18.64 | $18.67 | $18.45 | $18.53 | $18.53 | 103,722 |
| 2022-09-22 | $18.86 | $18.88 | $18.50 | $18.63 | $18.63 | 20,359 |
| 2022-09-21 | $18.82 | $19.03 | $18.77 | $18.77 | $18.77 | 17,157 |
| 2022-09-20 | $18.64 | $18.78 | $18.50 | $18.78 | $18.78 | 79,277 |
| 2022-09-19 | $18.60 | $18.80 | $18.54 | $18.61 | $18.61 | 43,956 |
| 2022-09-16 | $18.73 | $18.77 | $18.51 | $18.62 | $18.62 | 41,670 |
| 2022-09-15 | $18.72 | $18.89 | $18.72 | $18.80 | $18.80 | 82,495 |
| 2022-09-14 | $18.73 | $18.80 | $18.62 | $18.77 | $18.77 | 32,862 |
| 2022-09-13 | $18.90 | $18.94 | $18.77 | $18.92 | $18.64 | 52,378 |
| 2022-09-12 | $18.83 | $19.23 | $18.73 | $19.08 | $19.08 | 39,497 |
| 2022-09-09 | $18.65 | $19.06 | $18.60 | $18.82 | $18.82 | 35,122 |
| 2022-09-08 | $18.41 | $18.64 | $18.41 | $18.54 | $18.54 | 111,376 |
| 2022-09-07 | $18.31 | $18.51 | $18.28 | $18.33 | $18.33 | 11,009 |
| 2022-09-06 | $18.48 | $18.76 | $18.15 | $18.27 | $18.27 | 46,154 |
| 2022-09-02 | $18.84 | $18.95 | $18.43 | $18.43 | $18.43 | 39,862 |
| 2022-09-01 | $18.74 | $18.76 | $18.50 | $18.76 | $18.76 | 63,597 |
| 2022-08-31 | $18.89 | $18.95 | $18.74 | $18.76 | $18.76 | 130,761 |
| 2022-08-30 | $19.00 | $19.01 | $18.73 | $18.90 | $18.90 | 98,123 |
| 2022-08-29 | $19.02 | $19.02 | $18.89 | $19.00 | $19.00 | 116,555 |
| 2022-08-26 | $19.23 | $19.32 | $18.90 | $19.05 | $19.05 | 239,356 |
| 2022-08-25 | $18.87 | $19.23 | $18.75 | $19.14 | $19.14 | 363,851 |
| 2022-08-24 | $18.58 | $19.03 | $18.54 | $18.78 | $18.78 | 242,816 |
| 2022-08-23 | $18.90 | $19.25 | $18.07 | $18.55 | $18.55 | 250,634 |
| 2022-08-22 | $19.08 | $19.32 | $18.87 | $18.87 | $18.87 | 52,559 |
| 2022-08-19 | $19.37 | $19.49 | $19.07 | $19.24 | $19.24 | 151,242 |
| 2022-08-18 | $19.69 | $19.70 | $19.45 | $19.50 | $19.50 | 65,989 |
| 2022-08-17 | $19.90 | $19.93 | $19.50 | $19.57 | $19.57 | 45,100 |
| 2022-08-16 | $20.25 | $20.25 | $19.85 | $19.93 | $19.93 | 119,321 |
| 2022-08-15 | $20.43 | $20.50 | $20.20 | $20.22 | $20.22 | 216,287 |
| 2022-08-12 | $20.66 | $20.66 | $20.36 | $20.41 | $20.41 | 105,315 |
| 2022-08-11 | $20.73 | $20.89 | $20.51 | $20.51 | $20.51 | 66,216 |
| 2022-08-10 | $21.03 | $21.39 | $20.65 | $20.71 | $20.71 | 92,781 |
| 2022-08-09 | $21.47 | $21.47 | $20.69 | $20.74 | $20.74 | 30,849 |
| 2022-08-08 | $21.48 | $21.52 | $21.13 | $21.39 | $21.39 | 48,341 |
| 2022-08-05 | $21.61 | $21.78 | $21.24 | $21.35 | $21.35 | 75,216 |
| 2022-08-04 | $21.83 | $21.85 | $21.36 | $21.70 | $21.70 | 55,615 |
| 2022-08-03 | $21.57 | $21.72 | $21.36 | $21.72 | $21.72 | 31,349 |
| 2022-08-02 | $20.55 | $21.44 | $20.55 | $21.34 | $21.34 | 50,468 |
| 2022-08-01 | $20.25 | $20.60 | $20.25 | $20.55 | $20.55 | 39,120 |
| 2022-07-29 | $19.87 | $20.38 | $19.87 | $20.30 | $20.30 | 54,578 |
| 2022-07-28 | $19.72 | $19.89 | $19.60 | $19.87 | $19.87 | 34,760 |
| 2022-07-27 | $19.75 | $19.86 | $19.55 | $19.71 | $19.71 | 34,102 |
| 2022-07-26 | $19.51 | $19.75 | $19.51 | $19.61 | $19.61 | 52,807 |
| 2022-07-25 | $19.50 | $19.64 | $19.45 | $19.55 | $19.55 | 56,982 |
| 2022-07-22 | $19.14 | $19.55 | $19.13 | $19.47 | $19.47 | 230,893 |
| 2022-07-21 | $19.11 | $19.21 | $19.07 | $19.18 | $19.18 | 80,708 |
| 2022-07-20 | $19.11 | $19.21 | $19.05 | $19.16 | $19.16 | 64,962 |
| 2022-07-19 | $19.19 | $19.24 | $19.11 | $19.11 | $19.11 | 39,254 |
| 2022-07-18 | $19.27 | $19.27 | $19.11 | $19.24 | $19.24 | 43,028 |
| 2022-07-15 | $19.16 | $19.59 | $19.14 | $19.27 | $19.27 | 94,227 |
| 2022-07-14 | $19.16 | $19.16 | $19.05 | $19.16 | $19.16 | 24,125 |
| 2022-07-13 | $19.35 | $19.44 | $19.09 | $19.21 | $19.21 | 23,634 |
| 2022-07-12 | $19.44 | $19.45 | $19.31 | $19.35 | $19.35 | 13,631 |
| 2022-07-11 | $19.16 | $19.48 | $19.07 | $19.45 | $19.45 | 47,829 |
| 2022-07-08 | $19.43 | $19.43 | $19.13 | $19.29 | $19.29 | 36,137 |
| 2022-07-07 | $19.43 | $19.43 | $19.19 | $19.35 | $19.35 | 44,268 |
| 2022-07-06 | $19.42 | $19.50 | $19.08 | $19.43 | $19.43 | 46,434 |
| 2022-07-05 | $19.26 | $19.43 | $19.07 | $19.43 | $19.43 | 31,729 |
| 2022-07-01 | $19.37 | $19.74 | $19.18 | $19.43 | $19.43 | 14,103 |
| 2022-06-30 | $19.20 | $19.51 | $19.05 | $19.25 | $19.25 | 44,687 |
| 2022-06-29 | $19.29 | $19.29 | $19.12 | $19.14 | $19.14 | 22,170 |
| 2022-06-28 | $19.32 | $19.76 | $19.14 | $19.14 | $19.14 | 16,570 |
| 2022-06-27 | $19.25 | $19.35 | $19.12 | $19.19 | $19.19 | 22,689 |
| 2022-06-24 | $19.26 | $19.55 | $19.09 | $19.18 | $19.18 | 13,835 |
| 2022-06-23 | $19.17 | $19.39 | $18.95 | $19.08 | $19.08 | 21,696 |
| 2022-06-22 | $19.42 | $19.67 | $19.16 | $19.19 | $19.19 | 23,827 |
| 2022-06-21 | $19.30 | $19.56 | $19.08 | $19.42 | $19.42 | 30,323 |
| 2022-06-17 | $19.07 | $19.31 | $18.83 | $19.30 | $19.30 | 25,585 |
| 2022-06-16 | $18.83 | $19.03 | $18.27 | $18.92 | $18.92 | 119,733 |
| 2022-06-15 | $18.24 | $19.05 | $18.24 | $18.94 | $18.94 | 53,786 |
| 2022-06-14 | $18.90 | $18.90 | $18.03 | $18.43 | $18.43 | 57,816 |
| 2022-06-13 | $19.74 | $19.74 | $18.68 | $19.05 | $18.76 | 81,545 |
| 2022-06-10 | $20.34 | $20.34 | $19.75 | $20.03 | $19.73 | 37,302 |
| 2022-06-09 | $20.48 | $20.48 | $20.31 | $20.42 | $20.11 | 54,800 |
| 2022-06-08 | $20.34 | $20.58 | $20.22 | $20.48 | $20.17 | 67,267 |
| 2022-06-07 | $20.22 | $20.35 | $20.11 | $20.25 | $19.94 | 48,057 |
| 2022-06-06 | $20.09 | $20.29 | $19.91 | $20.23 | $19.92 | 46,220 |
| 2022-06-03 | $19.90 | $20.06 | $19.51 | $20.06 | $19.76 | 39,583 |
| 2022-06-02 | $19.82 | $19.98 | $19.50 | $19.95 | $19.65 | 59,552 |
| 2022-06-01 | $20.07 | $20.07 | $19.70 | $19.79 | $19.49 | 21,934 |
| 2022-05-31 | $20.16 | $20.16 | $19.84 | $19.84 | $19.54 | 61,081 |
| 2022-05-27 | $19.61 | $20.28 | $19.57 | $20.16 | $19.85 | 27,886 |
| 2022-05-26 | $19.46 | $20.12 | $19.39 | $19.44 | $19.14 | 54,230 |
| 2022-05-25 | $19.20 | $19.62 | $19.14 | $19.39 | $19.10 | 37,081 |
| 2022-05-24 | $19.09 | $19.26 | $19.01 | $19.14 | $18.85 | 23,890 |
| 2022-05-23 | $18.98 | $19.23 | $18.98 | $19.09 | $18.80 | 106,761 |
| 2022-05-20 | $19.05 | $19.10 | $18.60 | $18.98 | $18.69 | 30,580 |
| 2022-05-19 | $18.68 | $19.03 | $18.50 | $19.03 | $18.74 | 101,041 |
| 2022-05-18 | $18.79 | $18.79 | $18.45 | $18.77 | $18.48 | 87,658 |
| 2022-05-17 | $18.71 | $18.86 | $18.55 | $18.65 | $18.37 | 72,834 |
| 2022-05-16 | $18.34 | $18.73 | $18.20 | $18.55 | $18.27 | 50,925 |
| 2022-05-13 | $18.38 | $18.53 | $18.16 | $18.29 | $18.01 | 142,725 |
| 2022-05-12 | $18.16 | $18.45 | $18.04 | $18.25 | $17.97 | 34,513 |
| 2022-05-11 | $18.00 | $18.34 | $18.00 | $18.16 | $17.88 | 27,967 |
| 2022-05-10 | $18.43 | $18.43 | $17.96 | $18.09 | $17.82 | 161,741 |
| 2022-05-09 | $18.32 | $18.32 | $18.00 | $18.02 | $17.75 | 52,723 |
| 2022-05-06 | $18.74 | $18.74 | $18.17 | $18.23 | $17.95 | 47,006 |
| 2022-05-05 | $18.95 | $18.97 | $18.56 | $18.60 | $18.32 | 44,956 |
| 2022-05-04 | $18.82 | $19.05 | $18.59 | $19.05 | $18.76 | 74,178 |
| 2022-05-03 | $18.90 | $18.90 | $18.68 | $18.70 | $18.42 | 52,510 |
| 2022-05-02 | $19.05 | $19.05 | $18.60 | $18.68 | $18.40 | 48,627 |
| 2022-04-29 | $19.35 | $19.35 | $19.08 | $19.29 | $19.00 | 108,475 |
| 2022-04-28 | $19.00 | $19.36 | $18.85 | $19.35 | $19.06 | 58,232 |
| 2022-04-27 | $19.50 | $19.50 | $19.00 | $19.06 | $18.77 | 37,378 |
| 2022-04-26 | $19.39 | $19.47 | $19.33 | $19.34 | $19.05 | 34,827 |
| 2022-04-25 | $19.31 | $19.43 | $19.20 | $19.43 | $19.13 | 59,992 |
| 2022-04-22 | $19.54 | $19.54 | $19.31 | $19.32 | $19.03 | 58,865 |
| 2022-04-21 | $19.89 | $19.89 | $19.41 | $19.44 | $19.14 | 58,891 |
| 2022-04-20 | $19.77 | $19.90 | $19.76 | $19.80 | $19.50 | 33,303 |
| 2022-04-19 | $19.93 | $19.93 | $19.69 | $19.77 | $19.47 | 96,938 |
| 2022-04-18 | $19.95 | $19.99 | $19.80 | $19.89 | $19.59 | 38,103 |
| 2022-04-14 | $20.11 | $20.11 | $19.80 | $20.01 | $19.71 | 94,683 |
| 2022-04-13 | $20.04 | $20.33 | $19.98 | $20.11 | $19.80 | 67,070 |
| 2022-04-12 | $20.15 | $20.25 | $19.95 | $19.96 | $19.66 | 128,195 |
| 2022-04-11 | $20.49 | $20.49 | $20.11 | $20.11 | $19.80 | 47,679 |
| 2022-04-08 | $20.59 | $20.59 | $20.32 | $20.40 | $20.09 | 37,657 |
| 2022-04-07 | $20.52 | $20.63 | $20.44 | $20.54 | $20.23 | 28,024 |
| 2022-04-06 | $20.81 | $20.81 | $20.40 | $20.52 | $20.21 | 149,492 |
| 2022-04-05 | $21.09 | $21.09 | $20.75 | $20.76 | $20.44 | 59,315 |
| 2022-04-04 | $21.09 | $21.09 | $20.97 | $21.09 | $20.77 | 51,776 |
| 2022-04-01 | $21.10 | $21.10 | $20.89 | $21.08 | $20.76 | 38,065 |
| 2022-03-31 | $21.07 | $21.28 | $21.05 | $21.11 | $20.79 | 87,767 |
| 2022-03-30 | $21.00 | $21.20 | $20.96 | $21.04 | $20.72 | 51,165 |
| 2022-03-29 | $20.76 | $20.94 | $20.64 | $20.94 | $20.62 | 45,337 |
| 2022-03-28 | $20.56 | $20.66 | $20.46 | $20.66 | $20.35 | 27,309 |
| 2022-03-25 | $20.68 | $20.69 | $20.41 | $20.44 | $20.13 | 76,375 |
| 2022-03-24 | $20.85 | $20.87 | $20.56 | $20.68 | $20.36 | 74,583 |
| 2022-03-23 | $20.81 | $20.85 | $20.68 | $20.76 | $20.44 | 39,859 |
| 2022-03-22 | $20.99 | $20.99 | $20.67 | $20.74 | $20.42 | 125,004 |
| 2022-03-21 | $21.06 | $21.18 | $20.92 | $20.99 | $20.67 | 35,074 |
| 2022-03-18 | $21.05 | $21.21 | $21.02 | $21.06 | $20.74 | 90,976 |
| 2022-03-17 | $21.00 | $21.18 | $20.94 | $21.00 | $20.68 | 87,282 |
| 2022-03-16 | $20.89 | $20.93 | $20.75 | $20.90 | $20.58 | 46,197 |
| 2022-03-15 | $20.76 | $20.93 | $20.66 | $20.83 | $20.51 | 65,153 |
| 2022-03-14 | $21.37 | $21.37 | $20.60 | $20.76 | $20.44 | 64,764 |
| 2022-03-11 | $21.70 | $21.73 | $21.45 | $21.53 | $20.92 | 47,164 |
| 2022-03-10 | $21.78 | $21.78 | $21.50 | $21.65 | $21.03 | 36,558 |
| 2022-03-09 | $21.63 | $21.81 | $21.57 | $21.74 | $21.12 | 126,582 |
| 2022-03-08 | $21.80 | $21.80 | $21.45 | $21.63 | $21.01 | 111,438 |
| 2022-03-07 | $21.95 | $22.04 | $21.55 | $21.64 | $21.02 | 93,019 |
| 2022-03-04 | $22.06 | $22.06 | $21.81 | $21.85 | $21.23 | 66,635 |
| 2022-03-03 | $22.24 | $22.27 | $21.97 | $21.98 | $21.35 | 111,476 |
| 2022-03-02 | $22.12 | $22.19 | $22.01 | $22.13 | $21.50 | 82,567 |
| 2022-03-01 | $22.19 | $22.27 | $21.94 | $22.11 | $21.48 | 110,534 |
| 2022-02-28 | $22.08 | $22.26 | $22.00 | $22.05 | $21.42 | 95,827 |
| 2022-02-25 | $22.00 | $22.21 | $21.90 | $22.15 | $21.52 | 152,707 |
| 2022-02-24 | $22.02 | $22.02 | $21.58 | $21.95 | $21.32 | 161,152 |
| 2022-02-23 | $22.21 | $22.29 | $22.09 | $22.13 | $21.50 | 156,230 |
| 2022-02-22 | $22.16 | $22.19 | $21.86 | $22.09 | $21.46 | 108,754 |
| 2022-02-18 | $22.20 | $22.42 | $22.10 | $22.16 | $21.53 | 76,569 |
| 2022-02-17 | $22.10 | $22.24 | $22.01 | $22.17 | $21.54 | 89,085 |
| 2022-02-16 | $21.98 | $22.22 | $21.80 | $22.11 | $21.47 | 110,565 |
| 2022-02-15 | $21.91 | $22.01 | $21.68 | $21.78 | $21.16 | 125,246 |
| 2022-02-14 | $22.15 | $22.15 | $21.43 | $21.73 | $21.11 | 78,735 |
| 2022-02-11 | $22.85 | $22.94 | $21.91 | $21.93 | $21.30 | 100,641 |
| 2022-02-10 | $23.10 | $23.10 | $22.60 | $22.77 | $22.12 | 166,487 |
| 2022-02-09 | $23.39 | $23.43 | $23.01 | $23.09 | $22.43 | 79,590 |
| 2022-02-08 | $23.35 | $23.35 | $23.00 | $23.22 | $22.56 | 112,703 |
| 2022-02-07 | $23.46 | $23.46 | $23.26 | $23.35 | $22.68 | 58,982 |
| 2022-02-04 | $23.67 | $23.67 | $23.14 | $23.16 | $22.50 | 114,510 |
| 2022-02-03 | $23.94 | $23.94 | $23.67 | $23.69 | $23.01 | 26,691 |
| 2022-02-02 | $24.25 | $24.30 | $23.79 | $24.00 | $23.32 | 113,543 |
| 2022-02-01 | $24.19 | $24.33 | $24.14 | $24.22 | $23.53 | 66,167 |
| 2022-01-31 | $24.24 | $24.29 | $24.08 | $24.19 | $23.50 | 157,618 |
| 2022-01-28 | $24.36 | $24.36 | $23.66 | $24.20 | $23.51 | 84,000 |
| 2022-01-27 | $25.10 | $25.10 | $24.17 | $24.20 | $23.51 | 119,797 |
| 2022-01-26 | $25.35 | $25.35 | $24.94 | $24.98 | $24.27 | 97,462 |
| 2022-01-25 | $25.19 | $25.29 | $25.09 | $25.20 | $24.48 | 101,027 |
| 2022-01-24 | $25.59 | $25.59 | $25.20 | $25.25 | $24.53 | 63,141 |
| 2022-01-21 | $25.55 | $25.63 | $25.31 | $25.63 | $24.90 | 96,383 |
| 2022-01-20 | $25.63 | $25.66 | $25.46 | $25.50 | $24.77 | 31,113 |
| 2022-01-19 | $25.45 | $25.62 | $25.33 | $25.54 | $24.81 | 83,984 |
| 2022-01-18 | $25.59 | $25.60 | $25.32 | $25.38 | $24.66 | 48,454 |
| 2022-01-14 | $25.61 | $25.69 | $25.48 | $25.59 | $24.86 | 55,248 |
| 2022-01-13 | $25.68 | $25.68 | $25.55 | $25.63 | $24.90 | 75,974 |
| 2022-01-12 | $25.65 | $25.68 | $25.50 | $25.62 | $24.89 | 55,062 |
| 2022-01-11 | $25.69 | $25.69 | $25.51 | $25.58 | $24.85 | 36,171 |
| 2022-01-10 | $25.60 | $25.64 | $25.27 | $25.59 | $24.86 | 106,867 |
| 2022-01-07 | $25.44 | $25.59 | $25.29 | $25.57 | $24.84 | 45,393 |
| 2022-01-06 | $25.51 | $25.51 | $25.27 | $25.45 | $24.72 | 31,670 |
| 2022-01-05 | $25.45 | $25.57 | $25.27 | $25.27 | $24.55 | 24,682 |
| 2022-01-04 | $25.66 | $25.68 | $25.41 | $25.44 | $24.71 | 17,459 |
| 2022-01-03 | $25.86 | $25.86 | $25.58 | $25.74 | $25.01 | 24,959 |
| 2021-12-31 | $25.50 | $25.86 | $25.50 | $25.86 | $25.12 | 39,581 |
| 2021-12-30 | $25.58 | $25.68 | $25.53 | $25.65 | $24.92 | 17,193 |
| 2021-12-29 | $25.54 | $25.59 | $25.50 | $25.55 | $24.82 | 16,255 |
| 2021-12-28 | $25.45 | $25.54 | $25.45 | $25.54 | $24.81 | 19,545 |
| 2021-12-27 | $25.64 | $25.64 | $25.45 | $25.45 | $24.72 | 17,198 |
| 2021-12-23 | $25.70 | $25.71 | $25.54 | $25.56 | $24.83 | 28,617 |
| 2021-12-22 | $25.40 | $25.60 | $25.40 | $25.60 | $24.87 | 25,436 |
| 2021-12-21 | $25.29 | $25.40 | $25.22 | $25.40 | $24.68 | 16,392 |
| 2021-12-20 | $25.21 | $25.33 | $25.20 | $25.20 | $24.48 | 27,246 |
| 2021-12-17 | $25.25 | $25.38 | $25.21 | $25.21 | $24.49 | 30,727 |
| 2021-12-16 | $25.24 | $25.32 | $25.21 | $25.32 | $24.60 | 47,832 |
| 2021-12-15 | $25.16 | $25.28 | $25.13 | $25.24 | $24.52 | 45,173 |
| 2021-12-14 | $25.10 | $25.20 | $25.10 | $25.16 | $24.44 | 93,389 |
| 2021-12-13 | $25.31 | $25.38 | $25.15 | $25.36 | $24.36 | 134,555 |
| 2021-12-10 | $25.52 | $25.52 | $25.23 | $25.27 | $24.28 | 36,435 |
| 2021-12-09 | $25.40 | $25.48 | $25.34 | $25.41 | $24.41 | 37,648 |
| 2021-12-08 | $25.53 | $25.55 | $25.38 | $25.40 | $24.40 | 32,228 |
| 2021-12-07 | $25.59 | $25.76 | $25.43 | $25.43 | $24.43 | 114,349 |
| 2021-12-06 | $25.61 | $25.61 | $25.51 | $25.54 | $24.53 | 57,410 |
| 2021-12-03 | $25.65 | $25.65 | $25.42 | $25.50 | $24.50 | 28,739 |
| 2021-12-02 | $25.59 | $25.75 | $25.52 | $25.56 | $24.55 | 84,441 |
| 2021-12-01 | $25.49 | $25.69 | $25.47 | $25.59 | $24.58 | 40,336 |
| 2021-11-30 | $25.56 | $25.56 | $25.27 | $25.49 | $24.49 | 146,479 |
| 2021-11-29 | $25.59 | $25.59 | $25.35 | $25.44 | $24.44 | 24,794 |
| 2021-11-26 | $25.52 | $25.52 | $25.00 | $25.29 | $24.29 | 25,659 |
| 2021-11-24 | $25.64 | $25.64 | $25.52 | $25.55 | $24.54 | 40,157 |
| 2021-11-23 | $25.71 | $25.71 | $25.55 | $25.59 | $24.58 | 18,704 |
| 2021-11-22 | $25.82 | $25.87 | $25.66 | $25.74 | $24.73 | 30,613 |
| 2021-11-19 | $25.78 | $25.86 | $25.78 | $25.80 | $24.78 | 91,808 |
| 2021-11-18 | $25.78 | $25.78 | $25.72 | $25.76 | $24.75 | 26,435 |
| 2021-11-17 | $25.65 | $25.77 | $25.64 | $25.77 | $24.76 | 42,272 |
| 2021-11-16 | $25.68 | $25.75 | $25.57 | $25.68 | $24.67 | 39,648 |
| 2021-11-15 | $25.79 | $25.79 | $25.53 | $25.68 | $24.67 | 54,154 |
| 2021-11-12 | $25.86 | $25.86 | $25.67 | $25.70 | $24.69 | 18,119 |
| 2021-11-11 | $25.92 | $25.92 | $25.73 | $25.79 | $24.77 | 32,317 |
| 2021-11-10 | $25.98 | $25.98 | $25.61 | $25.82 | $24.80 | 54,408 |
| 2021-11-09 | $26.05 | $26.09 | $25.90 | $25.97 | $24.95 | 17,405 |
| 2021-11-08 | $26.00 | $26.04 | $25.96 | $26.01 | $24.99 | 32,064 |
| 2021-11-05 | $25.97 | $26.03 | $25.93 | $25.94 | $24.92 | 38,321 |
| 2021-11-04 | $25.91 | $25.96 | $25.85 | $25.91 | $24.89 | 37,968 |
| 2021-11-03 | $25.95 | $25.97 | $25.76 | $25.88 | $24.86 | 43,242 |
| 2021-11-02 | $26.14 | $26.14 | $25.87 | $25.89 | $24.87 | 34,078 |
| 2021-11-01 | $25.99 | $26.14 | $25.91 | $26.02 | $25.00 | 37,281 |
| 2021-10-29 | $26.02 | $26.16 | $25.90 | $25.95 | $24.93 | 55,327 |
| 2021-10-28 | $26.10 | $26.11 | $25.93 | $25.95 | $24.93 | 19,773 |
| 2021-10-27 | $26.11 | $26.12 | $25.99 | $26.03 | $25.01 | 11,867 |
| 2021-10-26 | $26.16 | $26.16 | $25.99 | $26.05 | $25.02 | 31,427 |
| 2021-10-25 | $25.99 | $26.12 | $25.95 | $26.12 | $25.09 | 28,733 |
| 2021-10-22 | $26.03 | $26.03 | $25.90 | $25.99 | $24.97 | 42,259 |
| 2021-10-21 | $26.04 | $26.04 | $25.86 | $26.01 | $24.99 | 34,916 |
| 2021-10-20 | $25.82 | $26.04 | $25.78 | $26.04 | $25.02 | 42,066 |
| 2021-10-19 | $25.80 | $25.91 | $25.75 | $25.80 | $24.78 | 52,833 |
| 2021-10-18 | $25.89 | $25.91 | $25.75 | $25.85 | $24.83 | 26,579 |
| 2021-10-15 | $25.81 | $25.96 | $25.74 | $25.96 | $24.94 | 126,519 |
| 2021-10-14 | $25.89 | $25.90 | $25.74 | $25.81 | $24.79 | 109,656 |
| 2021-10-13 | $25.71 | $25.79 | $25.60 | $25.74 | $24.73 | 75,692 |
| 2021-10-12 | $25.68 | $25.69 | $25.58 | $25.66 | $24.65 | 51,490 |
| 2021-10-11 | $25.70 | $25.70 | $25.58 | $25.62 | $24.61 | 22,478 |
| 2021-10-08 | $25.73 | $25.73 | $25.49 | $25.67 | $24.66 | 36,492 |
| 2021-10-07 | $25.82 | $25.87 | $25.58 | $25.58 | $24.57 | 33,826 |
| 2021-10-06 | $25.89 | $25.89 | $25.64 | $25.84 | $24.82 | 82,415 |
| 2021-10-05 | $25.89 | $25.99 | $25.80 | $25.93 | $24.91 | 80,834 |
| 2021-10-04 | $26.19 | $26.19 | $25.73 | $25.78 | $24.77 | 106,205 |
| 2021-10-01 | $26.29 | $26.29 | $26.06 | $26.07 | $25.04 | 38,380 |
| 2021-09-30 | $26.20 | $26.36 | $26.04 | $26.20 | $25.17 | 409,039 |
| 2021-09-29 | $26.15 | $26.25 | $25.93 | $26.23 | $25.20 | 38,045 |
| 2021-09-28 | $26.23 | $26.23 | $25.68 | $25.97 | $24.95 | 68,209 |
| 2021-09-27 | $26.40 | $26.42 | $26.13 | $26.34 | $25.30 | 96,335 |
| 2021-09-24 | $26.45 | $26.53 | $26.34 | $26.48 | $25.44 | 70,254 |
| 2021-09-23 | $26.64 | $26.76 | $26.36 | $26.50 | $25.46 | 22,877 |
| 2021-09-22 | $26.39 | $26.67 | $26.37 | $26.65 | $25.60 | 69,043 |
| 2021-09-21 | $26.41 | $26.41 | $26.22 | $26.32 | $25.28 | 32,296 |
| 2021-09-20 | $26.40 | $26.43 | $26.19 | $26.40 | $25.36 | 15,791 |
| 2021-09-17 | $26.34 | $26.46 | $26.30 | $26.34 | $25.30 | 40,715 |
| 2021-09-16 | $26.11 | $26.38 | $25.81 | $26.38 | $25.34 | 23,227 |
| 2021-09-15 | $25.89 | $26.15 | $25.87 | $26.11 | $25.08 | 89,570 |
| 2021-09-14 | $25.91 | $25.99 | $25.80 | $25.89 | $24.87 | 55,215 |
| 2021-09-13 | $26.20 | $26.28 | $26.13 | $26.19 | $24.83 | 28,291 |
| 2021-09-10 | $26.14 | $26.28 | $26.14 | $26.19 | $24.83 | 27,240 |
| 2021-09-09 | $26.24 | $26.24 | $26.09 | $26.13 | $24.77 | 22,221 |
| 2021-09-08 | $26.39 | $26.39 | $26.11 | $26.11 | $24.75 | 63,628 |
| 2021-09-07 | $26.33 | $26.39 | $26.25 | $26.25 | $24.89 | 12,837 |
| 2021-09-03 | $26.30 | $26.39 | $26.16 | $26.36 | $24.99 | 12,131 |
| 2021-09-02 | $26.28 | $26.50 | $26.15 | $26.44 | $25.07 | 176,256 |
| 2021-09-01 | $26.11 | $26.23 | $26.11 | $26.22 | $24.86 | 78,088 |
| 2021-08-31 | $26.14 | $26.14 | $26.00 | $26.03 | $24.68 | 71,879 |
| 2021-08-30 | $26.19 | $26.19 | $26.02 | $26.10 | $24.74 | 17,110 |
| 2021-08-27 | $26.05 | $26.18 | $25.99 | $26.15 | $24.79 | 12,845 |
| 2021-08-26 | $26.11 | $26.11 | $25.96 | $26.02 | $24.67 | 47,073 |
| 2021-08-25 | $26.13 | $26.15 | $26.01 | $26.03 | $24.68 | 23,624 |
| 2021-08-24 | $26.13 | $26.21 | $26.01 | $26.08 | $24.72 | 138,894 |
| 2021-08-23 | $26.15 | $26.21 | $26.08 | $26.12 | $24.76 | 31,787 |
| 2021-08-20 | $26.16 | $26.19 | $26.07 | $26.12 | $24.76 | 18,544 |
| 2021-08-19 | $25.84 | $26.07 | $25.84 | $26.04 | $24.69 | 22,420 |
| 2021-08-18 | $26.06 | $26.25 | $26.02 | $26.10 | $24.74 | 22,459 |
| 2021-08-17 | $26.34 | $26.34 | $26.07 | $26.20 | $24.84 | 32,078 |
| 2021-08-16 | $26.13 | $26.43 | $26.10 | $26.31 | $24.94 | 72,185 |
| 2021-08-13 | $26.00 | $26.14 | $25.98 | $26.14 | $24.78 | 32,992 |
| 2021-08-12 | $26.08 | $26.20 | $25.94 | $26.04 | $24.69 | 28,584 |
| 2021-08-11 | $26.00 | $26.10 | $26.00 | $26.09 | $24.73 | 13,640 |
| 2021-08-10 | $26.03 | $26.04 | $25.81 | $26.00 | $24.65 | 59,061 |
| 2021-08-09 | $26.06 | $26.12 | $25.99 | $26.00 | $24.65 | 50,508 |
| 2021-08-06 | $26.22 | $26.22 | $26.02 | $26.09 | $24.73 | 37,208 |
| 2021-08-05 | $26.23 | $26.27 | $26.19 | $26.22 | $24.86 | 37,413 |
| 2021-08-04 | $25.97 | $26.24 | $25.96 | $26.24 | $24.88 | 71,782 |
| 2021-08-03 | $25.90 | $25.98 | $25.88 | $25.98 | $24.63 | 46,485 |
| 2021-08-02 | $25.81 | $25.90 | $25.77 | $25.85 | $24.51 | 18,401 |
| 2021-07-30 | $25.78 | $25.79 | $25.68 | $25.76 | $24.42 | 28,382 |
| 2021-07-29 | $25.71 | $25.84 | $25.71 | $25.76 | $24.42 | 44,399 |
| 2021-07-28 | $25.63 | $25.74 | $25.50 | $25.65 | $24.32 | 74,477 |
| 2021-07-27 | $25.51 | $25.64 | $25.41 | $25.63 | $24.30 | 104,573 |
| 2021-07-26 | $25.53 | $25.67 | $25.53 | $25.65 | $24.32 | 60,497 |
| 2021-07-23 | $25.68 | $25.74 | $25.46 | $25.52 | $24.19 | 70,770 |
| 2021-07-22 | $25.85 | $25.96 | $25.53 | $25.62 | $24.29 | 122,949 |
| 2021-07-21 | $25.90 | $25.93 | $25.85 | $25.88 | $24.53 | 36,973 |
| 2021-07-20 | $25.87 | $25.95 | $25.79 | $25.86 | $24.52 | 59,672 |
| 2021-07-19 | $25.90 | $25.90 | $25.72 | $25.80 | $24.46 | 44,501 |
| 2021-07-16 | $25.90 | $26.00 | $25.84 | $25.89 | $24.54 | 284,191 |
| 2021-07-15 | $25.84 | $25.93 | $25.82 | $25.84 | $24.50 | 130,754 |
| 2021-07-14 | $25.88 | $25.88 | $25.75 | $25.86 | $24.52 | 76,613 |
| 2021-07-13 | $25.81 | $25.90 | $25.77 | $25.78 | $24.44 | 509,894 |
| 2021-07-12 | $25.74 | $25.83 | $25.73 | $25.81 | $24.47 | 126,059 |
| 2021-07-09 | $25.80 | $25.84 | $25.65 | $25.70 | $24.36 | 91,418 |
| 2021-07-08 | $25.84 | $26.03 | $25.68 | $25.70 | $24.36 | 101,293 |
| 2021-07-07 | $25.96 | $26.07 | $25.72 | $26.00 | $24.65 | 90,605 |
| 2021-07-06 | $25.83 | $25.92 | $25.71 | $25.90 | $24.55 | 49,743 |
| 2021-07-02 | $25.80 | $25.83 | $25.72 | $25.78 | $24.44 | 38,203 |
| 2021-07-01 | $25.78 | $25.84 | $25.70 | $25.73 | $24.39 | 300,557 |
| 2021-06-30 | $25.85 | $25.99 | $25.68 | $25.81 | $24.47 | 3,592,448 |
| 2021-06-29 | $25.75 | $25.90 | $25.72 | $25.84 | $24.50 | 273,825 |
| 2021-06-28 | $25.71 | $25.77 | $25.66 | $25.77 | $24.43 | 53,905 |
| 2021-06-25 | $25.85 | $25.85 | $25.57 | $25.66 | $24.33 | 125,344 |
| 2021-06-24 | $25.75 | $25.85 | $25.69 | $25.85 | $24.51 | 239,501 |
| 2021-06-23 | $25.65 | $25.75 | $25.56 | $25.66 | $24.33 | 380,398 |
| 2021-06-22 | $25.45 | $25.74 | $25.43 | $25.65 | $24.32 | 259,406 |
| 2021-06-21 | $25.48 | $25.50 | $25.37 | $25.47 | $24.15 | 155,195 |
| 2021-06-18 | $25.40 | $25.50 | $25.40 | $25.46 | $24.14 | 78,922 |
| 2021-06-17 | $25.32 | $25.52 | $25.30 | $25.46 | $24.14 | 197,890 |
| 2021-06-16 | $25.32 | $25.38 | $25.29 | $25.37 | $24.05 | 195,881 |
| 2021-06-15 | $25.35 | $25.40 | $25.25 | $25.32 | $24.00 | 349,408 |
| 2021-06-14 | $25.43 | $25.49 | $25.28 | $25.40 | $24.08 | 264,056 |
| 2021-06-11 | $26.29 | $26.29 | $25.29 | $25.44 | $24.12 | 156,567 |
| 2021-06-10 | $25.32 | $25.37 | $25.27 | $25.29 | $23.98 | 157,909 |
| 2021-06-09 | $25.27 | $25.39 | $25.25 | $25.32 | $24.00 | 413,430 |
| 2021-06-08 | $25.30 | $25.30 | $25.15 | $25.25 | $23.94 | 364,430 |
| 2021-06-07 | $25.28 | $25.35 | $25.19 | $25.27 | $23.96 | 707,651 |
| 2021-06-04 | $25.10 | $25.40 | $25.01 | $25.27 | $23.96 | 847,712 |
| 2021-06-03 | $25.00 | $25.04 | $24.98 | $25.00 | $23.70 | 4,880,249 |
Arch Capital Group Ltd (ACGLN) News Headlines
Recent Arch Capital Group Ltd (ACGLN) News
Similar Companies to Arch Capital Group Ltd (ACGLN) 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 | -- | -- | -- |