Arch Capital Group Ltd (ACGLP) Exchange: NASDAQ
Data as of Aug. 19, 2025
$24.99 ($0.01) 0.04%
Arch Capital Group Ltd - Daily Information
Click for more stock information on Arch Capital Group Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $24.97 |
| Previous Close | $24.99 |
| High | $24.99 |
| Low | $24.97 |
| Adjusted Open | $24.97 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $24.99 |
| Adjusted Low | $24.97 |
About Arch Capital Group Ltd (ACGLP)
Invest in Arch Capital Group Ltd (ACGLP)
Historical Stock Data for Arch Capital Group Ltd (ACGLP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-29 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 40,244 |
| 2021-09-28 | $24.99 | $24.99 | $24.97 | $24.98 | $24.98 | 102,346 |
| 2021-09-27 | $24.99 | $25.00 | $24.98 | $24.99 | $24.99 | 103,392 |
| 2021-09-24 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 35,134 |
| 2021-09-23 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 18,077 |
| 2021-09-22 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 32,211 |
| 2021-09-21 | $24.99 | $25.00 | $24.98 | $24.98 | $24.98 | 66,144 |
| 2021-09-20 | $24.99 | $24.99 | $24.98 | $24.99 | $24.99 | 17,593 |
| 2021-09-17 | $24.98 | $25.00 | $24.98 | $24.99 | $24.99 | 10,526 |
| 2021-09-16 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 15,086 |
| 2021-09-15 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 110,463 |
| 2021-09-14 | $24.98 | $24.99 | $24.97 | $24.99 | $24.99 | 108,504 |
| 2021-09-13 | $25.29 | $25.32 | $25.29 | $25.32 | $24.99 | 31,938 |
| 2021-09-10 | $25.29 | $25.31 | $25.29 | $25.30 | $24.97 | 15,958 |
| 2021-09-09 | $25.29 | $25.30 | $25.29 | $25.29 | $24.96 | 106,074 |
| 2021-09-08 | $25.29 | $25.30 | $25.29 | $25.29 | $24.96 | 21,054 |
| 2021-09-07 | $25.29 | $25.30 | $25.29 | $25.30 | $24.97 | 40,392 |
| 2021-09-03 | $25.28 | $25.30 | $25.28 | $25.29 | $24.96 | 32,712 |
| 2021-09-02 | $25.29 | $25.31 | $25.28 | $25.29 | $24.96 | 34,975 |
| 2021-09-01 | $25.28 | $25.31 | $25.28 | $25.31 | $24.98 | 34,347 |
| 2021-08-31 | $25.26 | $25.28 | $25.26 | $25.27 | $24.94 | 41,765 |
| 2021-08-30 | $25.22 | $25.29 | $25.22 | $25.26 | $24.93 | 12,281 |
| 2021-08-27 | $25.27 | $25.28 | $25.22 | $25.26 | $24.93 | 25,083 |
| 2021-08-26 | $25.30 | $25.30 | $25.26 | $25.26 | $24.93 | 12,796 |
| 2021-08-25 | $25.26 | $25.29 | $25.26 | $25.26 | $24.93 | 17,935 |
| 2021-08-24 | $25.27 | $25.29 | $25.26 | $25.29 | $24.96 | 17,407 |
| 2021-08-23 | $25.37 | $25.37 | $25.27 | $25.28 | $24.95 | 11,022 |
| 2021-08-20 | $25.25 | $25.30 | $25.25 | $25.28 | $24.95 | 9,284 |
| 2021-08-19 | $25.37 | $25.37 | $25.25 | $25.28 | $24.95 | 19,718 |
| 2021-08-18 | $25.26 | $25.32 | $25.25 | $25.31 | $24.98 | 11,339 |
| 2021-08-17 | $25.24 | $25.32 | $25.24 | $25.28 | $24.95 | 19,507 |
| 2021-08-16 | $25.28 | $25.34 | $25.22 | $25.22 | $24.89 | 61,021 |
| 2021-08-13 | $25.37 | $25.41 | $25.26 | $25.26 | $24.93 | 22,260 |
| 2021-08-12 | $25.34 | $25.42 | $25.34 | $25.37 | $25.04 | 10,355 |
| 2021-08-11 | $25.33 | $25.38 | $25.33 | $25.38 | $25.05 | 7,711 |
| 2021-08-10 | $25.34 | $25.38 | $25.30 | $25.38 | $25.05 | 9,725 |
| 2021-08-09 | $25.37 | $25.37 | $25.33 | $25.34 | $25.01 | 22,271 |
| 2021-08-06 | $25.33 | $25.43 | $25.33 | $25.37 | $25.04 | 17,509 |
| 2021-08-05 | $25.30 | $25.40 | $25.30 | $25.38 | $25.05 | 20,368 |
| 2021-08-04 | $25.35 | $25.39 | $25.33 | $25.39 | $25.06 | 15,038 |
| 2021-08-03 | $25.35 | $25.39 | $25.35 | $25.39 | $25.06 | 20,031 |
| 2021-08-02 | $25.32 | $25.38 | $25.32 | $25.37 | $25.04 | 14,566 |
| 2021-07-30 | $25.26 | $25.33 | $25.26 | $25.32 | $24.99 | 14,444 |
| 2021-07-29 | $25.25 | $25.32 | $25.24 | $25.32 | $24.99 | 37,439 |
| 2021-07-28 | $25.29 | $25.29 | $25.25 | $25.29 | $24.96 | 7,309 |
| 2021-07-27 | $25.25 | $25.29 | $25.24 | $25.29 | $24.96 | 51,617 |
| 2021-07-26 | $25.25 | $25.28 | $25.24 | $25.25 | $24.92 | 53,754 |
| 2021-07-23 | $25.25 | $25.25 | $25.24 | $25.25 | $24.92 | 37,356 |
| 2021-07-22 | $25.25 | $25.30 | $25.25 | $25.26 | $24.93 | 62,245 |
| 2021-07-21 | $25.26 | $25.33 | $25.25 | $25.32 | $24.99 | 10,422 |
| 2021-07-20 | $25.26 | $25.30 | $25.24 | $25.29 | $24.96 | 43,540 |
| 2021-07-19 | $25.27 | $25.27 | $25.23 | $25.26 | $24.93 | 22,630 |
| 2021-07-16 | $25.28 | $25.35 | $25.21 | $25.24 | $24.91 | 91,888 |
| 2021-07-15 | $25.30 | $25.33 | $25.29 | $25.29 | $24.96 | 10,226 |
| 2021-07-14 | $25.38 | $25.38 | $25.28 | $25.35 | $25.02 | 17,300 |
| 2021-07-13 | $25.29 | $25.38 | $25.26 | $25.35 | $25.02 | 31,194 |
| 2021-07-12 | $25.31 | $25.39 | $25.31 | $25.38 | $25.05 | 10,852 |
| 2021-07-09 | $25.38 | $25.38 | $25.31 | $25.37 | $25.04 | 10,347 |
| 2021-07-08 | $25.34 | $25.38 | $25.30 | $25.38 | $25.05 | 27,152 |
| 2021-07-07 | $25.30 | $25.34 | $25.27 | $25.34 | $25.01 | 41,831 |
| 2021-07-06 | $25.30 | $25.30 | $25.25 | $25.30 | $24.97 | 43,177 |
| 2021-07-02 | $25.34 | $25.39 | $25.31 | $25.36 | $25.03 | 15,384 |
| 2021-07-01 | $25.33 | $25.39 | $25.32 | $25.38 | $25.05 | 17,787 |
| 2021-06-30 | $25.33 | $25.39 | $25.28 | $25.39 | $25.06 | 92,345 |
| 2021-06-29 | $25.28 | $25.33 | $25.25 | $25.33 | $25.00 | 32,309 |
| 2021-06-28 | $25.33 | $25.33 | $25.28 | $25.32 | $24.99 | 18,050 |
| 2021-06-25 | $25.33 | $25.33 | $25.28 | $25.32 | $24.99 | 10,240 |
| 2021-06-24 | $25.32 | $25.34 | $25.30 | $25.32 | $24.99 | 18,800 |
| 2021-06-23 | $25.29 | $25.33 | $25.28 | $25.32 | $24.99 | 23,454 |
| 2021-06-22 | $25.23 | $25.33 | $25.23 | $25.33 | $25.00 | 21,406 |
| 2021-06-21 | $25.30 | $25.33 | $25.30 | $25.33 | $25.00 | 16,566 |
| 2021-06-18 | $25.29 | $25.33 | $25.25 | $25.32 | $24.99 | 15,520 |
| 2021-06-17 | $25.19 | $25.32 | $25.19 | $25.32 | $24.99 | 19,508 |
| 2021-06-16 | $25.21 | $25.23 | $25.17 | $25.22 | $24.89 | 27,288 |
| 2021-06-15 | $25.25 | $25.25 | $25.23 | $25.25 | $24.92 | 18,784 |
| 2021-06-14 | $25.33 | $25.33 | $25.20 | $25.20 | $24.87 | 71,987 |
| 2021-06-11 | $25.53 | $25.58 | $25.51 | $25.55 | $24.89 | 19,328 |
| 2021-06-10 | $25.51 | $25.56 | $25.50 | $25.56 | $24.90 | 50,932 |
| 2021-06-09 | $25.53 | $25.53 | $25.50 | $25.52 | $24.87 | 19,727 |
| 2021-06-08 | $25.52 | $25.53 | $25.49 | $25.52 | $24.87 | 24,196 |
| 2021-06-07 | $25.55 | $25.55 | $25.49 | $25.51 | $24.86 | 13,919 |
| 2021-06-04 | $25.51 | $25.60 | $25.49 | $25.51 | $24.86 | 13,576 |
| 2021-06-03 | $25.48 | $25.56 | $25.48 | $25.51 | $24.86 | 42,237 |
| 2021-06-02 | $25.45 | $25.58 | $25.45 | $25.52 | $24.87 | 147,143 |
| 2021-06-01 | $25.43 | $25.46 | $25.40 | $25.45 | $24.80 | 96,648 |
| 2021-05-28 | $25.40 | $25.45 | $25.40 | $25.45 | $24.80 | 20,865 |
| 2021-05-27 | $25.41 | $25.45 | $25.41 | $25.45 | $24.80 | 7,875 |
| 2021-05-26 | $25.46 | $25.46 | $25.40 | $25.45 | $24.80 | 14,482 |
| 2021-05-25 | $25.39 | $25.50 | $25.39 | $25.44 | $24.79 | 13,545 |
| 2021-05-24 | $25.45 | $25.45 | $25.37 | $25.42 | $24.77 | 33,056 |
| 2021-05-21 | $25.43 | $25.45 | $25.40 | $25.45 | $24.80 | 23,326 |
| 2021-05-20 | $25.41 | $25.45 | $25.40 | $25.45 | $24.80 | 46,179 |
| 2021-05-19 | $25.38 | $25.44 | $25.38 | $25.44 | $24.79 | 11,398 |
| 2021-05-18 | $25.40 | $25.45 | $25.38 | $25.45 | $24.80 | 11,573 |
| 2021-05-17 | $25.50 | $25.50 | $25.36 | $25.43 | $24.78 | 12,033 |
| 2021-05-14 | $25.43 | $25.45 | $25.39 | $25.45 | $24.80 | 13,163 |
| 2021-05-13 | $25.30 | $25.38 | $25.23 | $25.36 | $24.71 | 8,336 |
| 2021-05-12 | $25.46 | $25.46 | $25.16 | $25.23 | $24.58 | 20,841 |
| 2021-05-11 | $25.45 | $25.49 | $25.35 | $25.47 | $24.82 | 23,747 |
| 2021-05-10 | $25.43 | $25.62 | $25.43 | $25.49 | $24.84 | 18,732 |
| 2021-05-07 | $25.43 | $25.50 | $25.43 | $25.50 | $24.85 | 21,333 |
| 2021-05-06 | $25.45 | $25.50 | $25.39 | $25.49 | $24.84 | 21,326 |
| 2021-05-05 | $25.38 | $25.53 | $25.38 | $25.43 | $24.78 | 36,814 |
| 2021-05-04 | $25.41 | $25.50 | $25.39 | $25.49 | $24.84 | 27,267 |
| 2021-05-03 | $25.40 | $25.55 | $25.37 | $25.48 | $24.83 | 31,121 |
| 2021-04-30 | $25.44 | $25.59 | $25.35 | $25.39 | $24.74 | 84,681 |
| 2021-04-29 | $25.47 | $25.59 | $25.45 | $25.50 | $24.84 | 11,284 |
| 2021-04-28 | $25.51 | $25.59 | $25.48 | $25.55 | $24.89 | 16,778 |
| 2021-04-27 | $25.63 | $25.63 | $25.56 | $25.62 | $24.96 | 17,401 |
| 2021-04-26 | $25.58 | $25.65 | $25.58 | $25.63 | $24.97 | 17,160 |
| 2021-04-23 | $25.58 | $25.74 | $25.58 | $25.65 | $24.99 | 21,742 |
| 2021-04-22 | $25.63 | $25.69 | $25.61 | $25.68 | $25.02 | 19,155 |
| 2021-04-21 | $25.69 | $25.74 | $25.61 | $25.66 | $25.00 | 18,188 |
| 2021-04-20 | $25.70 | $25.70 | $25.61 | $25.70 | $25.04 | 12,387 |
| 2021-04-19 | $25.70 | $25.75 | $25.61 | $25.69 | $25.03 | 14,050 |
| 2021-04-16 | $25.61 | $25.86 | $25.61 | $25.73 | $25.07 | 19,505 |
| 2021-04-15 | $25.68 | $25.75 | $25.68 | $25.75 | $25.09 | 17,066 |
| 2021-04-14 | $25.70 | $25.80 | $25.70 | $25.79 | $25.13 | 18,440 |
| 2021-04-13 | $25.70 | $25.75 | $25.68 | $25.74 | $25.08 | 18,943 |
| 2021-04-12 | $25.78 | $25.80 | $25.75 | $25.75 | $25.09 | 14,112 |
| 2021-04-09 | $25.80 | $25.85 | $25.76 | $25.80 | $25.14 | 15,082 |
| 2021-04-08 | $25.83 | $25.87 | $25.80 | $25.86 | $25.20 | 27,717 |
| 2021-04-07 | $25.74 | $25.90 | $25.68 | $25.90 | $25.24 | 34,664 |
| 2021-04-06 | $25.80 | $25.85 | $25.71 | $25.80 | $25.14 | 33,947 |
| 2021-04-05 | $25.60 | $25.89 | $25.60 | $25.85 | $25.19 | 35,638 |
| 2021-04-01 | $25.54 | $25.75 | $25.54 | $25.74 | $25.08 | 18,153 |
| 2021-03-31 | $25.42 | $25.62 | $25.42 | $25.62 | $24.96 | 27,709 |
| 2021-03-30 | $25.38 | $25.50 | $25.36 | $25.50 | $24.85 | 18,699 |
| 2021-03-29 | $25.52 | $25.63 | $25.40 | $25.48 | $24.83 | 17,579 |
| 2021-03-26 | $25.65 | $25.65 | $25.49 | $25.50 | $24.85 | 23,237 |
| 2021-03-25 | $25.61 | $25.70 | $25.59 | $25.70 | $25.04 | 14,827 |
| 2021-03-24 | $25.50 | $25.70 | $25.50 | $25.69 | $25.03 | 26,443 |
| 2021-03-23 | $25.45 | $25.50 | $25.35 | $25.50 | $24.85 | 18,450 |
| 2021-03-22 | $25.30 | $25.52 | $25.25 | $25.45 | $24.80 | 24,615 |
| 2021-03-19 | $25.20 | $25.39 | $25.19 | $25.30 | $24.65 | 17,842 |
| 2021-03-18 | $25.50 | $25.50 | $25.19 | $25.19 | $24.54 | 18,690 |
| 2021-03-17 | $25.24 | $25.55 | $25.21 | $25.54 | $24.88 | 108,927 |
| 2021-03-16 | $25.35 | $25.35 | $25.27 | $25.30 | $24.65 | 19,950 |
| 2021-03-15 | $25.28 | $25.42 | $25.23 | $25.36 | $24.71 | 30,994 |
| 2021-03-12 | $25.35 | $25.35 | $25.05 | $25.28 | $24.63 | 40,248 |
| 2021-03-11 | $25.45 | $25.67 | $25.34 | $25.66 | $24.68 | 52,871 |
| 2021-03-10 | $25.36 | $25.50 | $25.35 | $25.48 | $24.51 | 39,213 |
| 2021-03-09 | $25.40 | $25.45 | $25.34 | $25.43 | $24.46 | 36,253 |
| 2021-03-08 | $25.38 | $25.38 | $25.20 | $25.37 | $24.40 | 25,008 |
| 2021-03-05 | $25.27 | $25.35 | $25.20 | $25.32 | $24.35 | 20,971 |
| 2021-03-04 | $25.39 | $25.39 | $25.14 | $25.29 | $24.33 | 25,727 |
| 2021-03-03 | $25.28 | $25.34 | $25.23 | $25.32 | $24.35 | 22,791 |
| 2021-03-02 | $25.35 | $25.35 | $25.25 | $25.31 | $24.34 | 10,928 |
| 2021-03-01 | $25.31 | $25.42 | $25.19 | $25.36 | $24.39 | 52,723 |
| 2021-02-26 | $25.11 | $25.33 | $25.10 | $25.30 | $24.34 | 52,601 |
| 2021-02-25 | $25.20 | $25.23 | $25.06 | $25.19 | $24.23 | 52,616 |
| 2021-02-24 | $25.33 | $25.33 | $25.14 | $25.22 | $24.26 | 57,987 |
| 2021-02-23 | $25.43 | $25.43 | $25.28 | $25.33 | $24.36 | 24,719 |
| 2021-02-22 | $25.36 | $25.44 | $25.28 | $25.43 | $24.46 | 121,626 |
| 2021-02-19 | $25.50 | $25.50 | $25.37 | $25.44 | $24.47 | 34,821 |
| 2021-02-18 | $25.49 | $25.50 | $25.40 | $25.50 | $24.53 | 22,401 |
| 2021-02-17 | $25.50 | $25.55 | $25.49 | $25.53 | $24.56 | 22,916 |
| 2021-02-16 | $25.49 | $25.58 | $25.49 | $25.51 | $24.54 | 37,278 |
| 2021-02-12 | $25.60 | $25.60 | $25.48 | $25.55 | $24.58 | 18,074 |
| 2021-02-11 | $25.58 | $25.64 | $25.50 | $25.60 | $24.62 | 28,006 |
| 2021-02-10 | $25.69 | $25.69 | $25.50 | $25.63 | $24.65 | 17,273 |
| 2021-02-09 | $25.70 | $25.72 | $25.60 | $25.69 | $24.71 | 16,979 |
| 2021-02-08 | $25.70 | $25.73 | $25.59 | $25.70 | $24.72 | 17,512 |
| 2021-02-05 | $25.65 | $26.02 | $25.56 | $25.71 | $24.73 | 17,307 |
| 2021-02-04 | $25.61 | $25.70 | $25.53 | $25.67 | $24.69 | 23,565 |
| 2021-02-03 | $25.19 | $25.74 | $25.19 | $25.63 | $24.65 | 22,846 |
| 2021-02-02 | $25.62 | $25.79 | $25.62 | $25.79 | $24.81 | 13,201 |
| 2021-02-01 | $25.52 | $25.74 | $25.51 | $25.69 | $24.71 | 29,198 |
| 2021-01-29 | $25.63 | $25.80 | $25.49 | $25.70 | $24.72 | 52,866 |
| 2021-01-28 | $25.69 | $25.80 | $25.58 | $25.80 | $24.82 | 16,904 |
| 2021-01-27 | $25.80 | $25.90 | $25.63 | $25.69 | $24.71 | 93,979 |
| 2021-01-26 | $25.76 | $25.89 | $25.76 | $25.85 | $24.86 | 45,447 |
| 2021-01-25 | $25.61 | $25.89 | $25.57 | $25.89 | $24.90 | 42,910 |
| 2021-01-22 | $25.50 | $25.68 | $25.50 | $25.59 | $24.61 | 15,135 |
| 2021-01-21 | $25.59 | $25.67 | $25.42 | $25.52 | $24.55 | 21,529 |
| 2021-01-20 | $25.50 | $25.59 | $25.44 | $25.59 | $24.61 | 28,463 |
| 2021-01-19 | $25.43 | $25.57 | $25.42 | $25.54 | $24.57 | 29,861 |
| 2021-01-15 | $25.49 | $25.59 | $25.43 | $25.45 | $24.48 | 21,662 |
| 2021-01-14 | $25.37 | $25.59 | $25.37 | $25.59 | $24.61 | 19,855 |
| 2021-01-13 | $25.37 | $25.60 | $25.30 | $25.35 | $24.38 | 36,199 |
| 2021-01-12 | $25.50 | $25.50 | $25.26 | $25.36 | $24.39 | 39,299 |
| 2021-01-11 | $25.58 | $25.68 | $25.53 | $25.55 | $24.58 | 17,923 |
| 2021-01-08 | $25.51 | $25.75 | $25.51 | $25.75 | $24.77 | 10,082 |
| 2021-01-07 | $25.69 | $25.77 | $25.37 | $25.61 | $24.63 | 17,584 |
| 2021-01-06 | $25.80 | $25.80 | $25.53 | $25.69 | $24.71 | 42,043 |
| 2021-01-05 | $25.80 | $25.87 | $25.76 | $25.86 | $24.87 | 17,821 |
| 2021-01-04 | $25.90 | $25.90 | $25.75 | $25.84 | $24.85 | 15,798 |
| 2020-12-31 | $25.80 | $25.96 | $25.78 | $25.96 | $24.97 | 35,949 |
| 2020-12-30 | $25.77 | $25.87 | $25.69 | $25.86 | $24.87 | 16,161 |
| 2020-12-29 | $25.63 | $25.87 | $25.63 | $25.85 | $24.86 | 37,946 |
| 2020-12-28 | $25.65 | $25.65 | $25.54 | $25.63 | $24.65 | 21,795 |
| 2020-12-24 | $25.57 | $25.71 | $25.57 | $25.65 | $24.67 | 18,034 |
| 2020-12-23 | $25.55 | $25.64 | $25.55 | $25.57 | $24.59 | 19,517 |
| 2020-12-22 | $25.82 | $25.87 | $25.55 | $25.71 | $24.73 | 40,685 |
| 2020-12-21 | $25.82 | $25.87 | $25.81 | $25.86 | $24.87 | 33,617 |
| 2020-12-18 | $25.90 | $25.90 | $25.80 | $25.90 | $24.91 | 13,133 |
| 2020-12-17 | $25.79 | $25.90 | $25.75 | $25.90 | $24.91 | 15,932 |
| 2020-12-16 | $25.70 | $25.79 | $25.68 | $25.77 | $24.79 | 31,251 |
| 2020-12-15 | $25.66 | $25.72 | $25.56 | $25.71 | $24.73 | 38,121 |
| 2020-12-14 | $25.66 | $25.67 | $25.52 | $25.65 | $24.67 | 47,309 |
| 2020-12-11 | $25.90 | $25.91 | $25.75 | $25.88 | $24.58 | 57,663 |
| 2020-12-10 | $25.92 | $26.04 | $25.89 | $25.92 | $24.62 | 34,617 |
| 2020-12-09 | $26.00 | $26.04 | $25.89 | $26.04 | $24.73 | 32,328 |
| 2020-12-08 | $26.00 | $26.04 | $25.98 | $26.00 | $24.69 | 32,279 |
| 2020-12-07 | $26.00 | $26.04 | $25.93 | $26.04 | $24.73 | 19,219 |
| 2020-12-04 | $25.91 | $26.00 | $25.91 | $26.00 | $24.69 | 33,406 |
| 2020-12-03 | $25.85 | $26.00 | $25.80 | $26.00 | $24.69 | 22,440 |
| 2020-12-02 | $25.80 | $25.85 | $25.72 | $25.85 | $24.55 | 24,372 |
| 2020-12-01 | $25.74 | $25.82 | $25.68 | $25.82 | $24.52 | 27,790 |
| 2020-11-30 | $25.65 | $25.74 | $25.57 | $25.74 | $24.45 | 68,986 |
| 2020-11-27 | $25.72 | $25.79 | $25.65 | $25.65 | $24.36 | 17,856 |
| 2020-11-25 | $25.84 | $25.84 | $25.72 | $25.72 | $24.43 | 17,881 |
| 2020-11-24 | $25.78 | $25.89 | $25.76 | $25.84 | $24.54 | 20,763 |
| 2020-11-23 | $25.95 | $25.98 | $25.83 | $25.83 | $24.53 | 37,346 |
| 2020-11-20 | $25.90 | $26.02 | $25.82 | $25.95 | $24.65 | 22,489 |
| 2020-11-19 | $25.76 | $25.89 | $25.74 | $25.81 | $24.51 | 48,461 |
| 2020-11-18 | $25.86 | $26.05 | $25.84 | $25.84 | $24.54 | 87,967 |
| 2020-11-17 | $25.76 | $26.12 | $25.76 | $25.98 | $24.67 | 113,985 |
| 2020-11-16 | $25.61 | $26.23 | $25.61 | $26.13 | $24.82 | 78,758 |
| 2020-11-13 | $25.62 | $25.76 | $25.62 | $25.72 | $24.43 | 41,209 |
| 2020-11-12 | $25.60 | $25.70 | $25.60 | $25.67 | $24.37 | 20,220 |
| 2020-11-11 | $25.62 | $25.70 | $25.61 | $25.64 | $24.35 | 26,936 |
| 2020-11-10 | $25.60 | $25.70 | $25.60 | $25.69 | $24.40 | 24,165 |
| 2020-11-09 | $25.62 | $25.76 | $25.58 | $25.66 | $24.37 | 48,488 |
| 2020-11-06 | $25.62 | $25.75 | $25.54 | $25.61 | $24.32 | 44,035 |
| 2020-11-05 | $25.62 | $25.77 | $25.62 | $25.76 | $24.46 | 29,932 |
| 2020-11-04 | $25.56 | $25.75 | $25.56 | $25.71 | $24.42 | 43,864 |
| 2020-11-03 | $25.61 | $25.75 | $25.56 | $25.56 | $24.27 | 29,767 |
| 2020-11-02 | $25.49 | $25.75 | $25.46 | $25.67 | $24.38 | 37,621 |
| 2020-10-30 | $25.25 | $25.49 | $25.25 | $25.49 | $24.21 | 52,395 |
| 2020-10-29 | $25.35 | $25.64 | $25.22 | $25.22 | $23.95 | 21,126 |
| 2020-10-28 | $25.65 | $25.67 | $25.40 | $25.40 | $24.12 | 17,800 |
| 2020-10-27 | $25.75 | $25.75 | $25.64 | $25.73 | $24.44 | 11,264 |
| 2020-10-26 | $25.70 | $25.80 | $25.63 | $25.75 | $24.46 | 18,325 |
| 2020-10-23 | $25.60 | $25.80 | $25.59 | $25.80 | $24.50 | 32,146 |
| 2020-10-22 | $25.44 | $25.65 | $25.44 | $25.64 | $24.35 | 33,465 |
| 2020-10-21 | $25.67 | $25.67 | $25.46 | $25.47 | $24.19 | 18,957 |
| 2020-10-20 | $25.60 | $25.67 | $25.59 | $25.66 | $24.37 | 19,505 |
| 2020-10-19 | $25.56 | $25.60 | $25.49 | $25.60 | $24.31 | 25,904 |
| 2020-10-16 | $25.61 | $25.70 | $25.57 | $25.57 | $24.28 | 21,545 |
| 2020-10-15 | $25.64 | $25.68 | $25.55 | $25.68 | $24.39 | 22,923 |
| 2020-10-14 | $25.70 | $25.77 | $25.66 | $25.68 | $24.39 | 18,094 |
| 2020-10-13 | $25.60 | $25.77 | $25.60 | $25.77 | $24.47 | 34,519 |
| 2020-10-12 | $25.60 | $25.68 | $25.58 | $25.68 | $24.39 | 23,217 |
| 2020-10-09 | $25.58 | $25.68 | $25.56 | $25.68 | $24.39 | 13,582 |
| 2020-10-08 | $25.51 | $25.65 | $25.51 | $25.65 | $24.36 | 24,479 |
| 2020-10-07 | $25.60 | $25.62 | $25.53 | $25.53 | $24.25 | 43,017 |
| 2020-10-06 | $25.49 | $25.60 | $25.45 | $25.60 | $24.31 | 32,136 |
| 2020-10-05 | $25.46 | $25.60 | $25.46 | $25.49 | $24.21 | 23,083 |
| 2020-10-02 | $25.50 | $25.66 | $25.35 | $25.55 | $24.27 | 24,825 |
| 2020-10-01 | $25.37 | $25.60 | $25.35 | $25.60 | $24.31 | 22,385 |
| 2020-09-30 | $25.59 | $25.60 | $25.24 | $25.31 | $24.04 | 62,409 |
| 2020-09-29 | $25.56 | $25.60 | $25.52 | $25.59 | $24.30 | 16,908 |
| 2020-09-28 | $25.51 | $25.69 | $25.36 | $25.56 | $24.27 | 41,158 |
| 2020-09-25 | $25.06 | $25.59 | $25.06 | $25.59 | $24.30 | 28,805 |
| 2020-09-24 | $25.11 | $25.20 | $24.89 | $25.17 | $23.90 | 28,882 |
| 2020-09-23 | $25.50 | $25.58 | $25.11 | $25.13 | $23.87 | 30,860 |
| 2020-09-22 | $25.24 | $25.58 | $25.24 | $25.58 | $24.29 | 42,297 |
| 2020-09-21 | $25.23 | $25.27 | $25.02 | $25.24 | $23.97 | 20,879 |
| 2020-09-18 | $25.28 | $25.32 | $25.20 | $25.27 | $24.00 | 24,387 |
| 2020-09-17 | $25.40 | $25.55 | $25.24 | $25.28 | $24.01 | 19,384 |
| 2020-09-16 | $25.58 | $25.68 | $25.50 | $25.50 | $24.22 | 29,838 |
| 2020-09-15 | $25.43 | $25.65 | $25.39 | $25.65 | $24.36 | 15,248 |
| 2020-09-14 | $25.63 | $25.63 | $25.39 | $25.43 | $24.15 | 20,813 |
| 2020-09-11 | $25.70 | $25.75 | $25.62 | $25.70 | $24.10 | 17,363 |
| 2020-09-10 | $25.61 | $25.75 | $25.61 | $25.75 | $24.14 | 16,466 |
| 2020-09-09 | $25.64 | $25.74 | $25.60 | $25.69 | $24.09 | 29,920 |
| 2020-09-08 | $25.46 | $25.67 | $25.46 | $25.64 | $24.04 | 19,328 |
| 2020-09-04 | $25.64 | $25.72 | $25.43 | $25.61 | $24.01 | 37,566 |
| 2020-09-03 | $25.70 | $25.73 | $25.58 | $25.64 | $24.04 | 39,302 |
| 2020-09-02 | $25.60 | $25.73 | $25.54 | $25.67 | $24.07 | 21,861 |
| 2020-09-01 | $25.52 | $25.66 | $25.52 | $25.64 | $24.04 | 30,648 |
| 2020-08-31 | $25.55 | $25.63 | $25.49 | $25.49 | $23.90 | 53,029 |
| 2020-08-28 | $25.60 | $25.69 | $25.55 | $25.55 | $23.96 | 21,419 |
| 2020-08-27 | $25.57 | $25.69 | $25.57 | $25.69 | $24.09 | 19,976 |
| 2020-08-26 | $25.57 | $25.69 | $25.56 | $25.56 | $23.97 | 54,695 |
| 2020-08-25 | $25.70 | $25.70 | $25.54 | $25.66 | $24.06 | 34,368 |
| 2020-08-24 | $25.68 | $25.74 | $25.66 | $25.71 | $24.11 | 31,068 |
| 2020-08-21 | $25.57 | $25.68 | $25.56 | $25.62 | $24.02 | 21,848 |
| 2020-08-20 | $25.61 | $25.70 | $25.61 | $25.70 | $24.10 | 27,794 |
| 2020-08-19 | $25.57 | $25.68 | $25.56 | $25.68 | $24.08 | 27,073 |
| 2020-08-18 | $25.59 | $25.68 | $25.56 | $25.68 | $24.08 | 43,002 |
| 2020-08-17 | $25.49 | $25.59 | $25.49 | $25.51 | $23.92 | 22,759 |
| 2020-08-14 | $25.65 | $25.65 | $25.52 | $25.59 | $23.99 | 28,309 |
| 2020-08-13 | $25.48 | $25.65 | $25.48 | $25.65 | $24.05 | 38,019 |
| 2020-08-12 | $25.55 | $25.60 | $25.51 | $25.59 | $23.99 | 28,553 |
| 2020-08-11 | $25.55 | $25.55 | $25.48 | $25.55 | $23.96 | 34,485 |
| 2020-08-10 | $25.43 | $25.58 | $25.40 | $25.58 | $23.98 | 32,094 |
| 2020-08-07 | $25.33 | $25.50 | $25.33 | $25.50 | $23.91 | 34,755 |
| 2020-08-06 | $25.39 | $25.48 | $25.38 | $25.40 | $23.82 | 44,848 |
| 2020-08-05 | $25.50 | $25.55 | $25.40 | $25.55 | $23.95 | 26,952 |
| 2020-08-04 | $25.50 | $25.55 | $25.41 | $25.55 | $23.96 | 40,534 |
| 2020-08-03 | $25.36 | $25.60 | $25.31 | $25.59 | $23.99 | 47,044 |
| 2020-07-31 | $25.09 | $25.48 | $25.05 | $25.48 | $23.89 | 85,199 |
| 2020-07-30 | $25.12 | $25.29 | $25.07 | $25.18 | $23.61 | 42,630 |
| 2020-07-29 | $25.00 | $25.33 | $25.00 | $25.33 | $23.75 | 58,657 |
| 2020-07-28 | $24.90 | $25.02 | $24.90 | $24.98 | $23.42 | 28,125 |
| 2020-07-27 | $25.00 | $25.02 | $24.90 | $24.90 | $23.35 | 29,935 |
| 2020-07-24 | $24.90 | $25.02 | $24.90 | $24.96 | $23.40 | 30,658 |
| 2020-07-23 | $24.96 | $25.02 | $24.96 | $25.02 | $23.46 | 19,299 |
| 2020-07-22 | $24.93 | $25.00 | $24.90 | $24.98 | $23.42 | 29,310 |
| 2020-07-21 | $25.00 | $25.02 | $24.92 | $25.01 | $23.45 | 21,651 |
| 2020-07-20 | $24.90 | $25.02 | $24.90 | $25.02 | $23.46 | 24,730 |
| 2020-07-17 | $24.90 | $25.05 | $24.88 | $25.02 | $23.46 | 41,209 |
| 2020-07-16 | $24.80 | $24.90 | $24.75 | $24.90 | $23.35 | 30,800 |
| 2020-07-15 | $24.73 | $24.79 | $24.66 | $24.79 | $23.24 | 23,278 |
| 2020-07-14 | $24.82 | $24.82 | $24.70 | $24.73 | $23.19 | 21,072 |
| 2020-07-13 | $24.70 | $24.85 | $24.66 | $24.83 | $23.28 | 21,606 |
| 2020-07-10 | $24.70 | $24.70 | $24.60 | $24.70 | $23.16 | 26,272 |
| 2020-07-09 | $24.68 | $24.73 | $24.50 | $24.73 | $23.19 | 30,635 |
| 2020-07-08 | $24.49 | $24.69 | $24.43 | $24.68 | $23.14 | 40,726 |
| 2020-07-07 | $24.53 | $24.54 | $24.42 | $24.51 | $22.98 | 20,407 |
| 2020-07-06 | $24.35 | $24.46 | $24.35 | $24.42 | $22.90 | 16,634 |
| 2020-07-02 | $24.26 | $24.36 | $24.18 | $24.26 | $22.75 | 17,879 |
| 2020-07-01 | $24.05 | $24.16 | $24.00 | $24.15 | $22.64 | 26,997 |
| 2020-06-30 | $24.29 | $24.29 | $23.96 | $23.96 | $22.47 | 100,857 |
| 2020-06-29 | $24.14 | $24.26 | $24.10 | $24.19 | $22.68 | 16,280 |
| 2020-06-26 | $24.39 | $24.39 | $24.12 | $24.14 | $22.63 | 14,062 |
| 2020-06-25 | $24.26 | $24.40 | $24.26 | $24.30 | $22.78 | 41,491 |
| 2020-06-24 | $24.49 | $24.49 | $24.21 | $24.40 | $22.88 | 25,520 |
| 2020-06-23 | $24.40 | $24.48 | $24.37 | $24.45 | $22.92 | 12,388 |
| 2020-06-22 | $24.52 | $24.53 | $24.31 | $24.36 | $22.84 | 28,400 |
| 2020-06-19 | $24.50 | $24.56 | $24.40 | $24.40 | $22.88 | 32,478 |
| 2020-06-18 | $24.47 | $24.59 | $24.38 | $24.45 | $22.92 | 25,189 |
| 2020-06-17 | $24.80 | $24.80 | $24.55 | $24.63 | $23.09 | 34,707 |
| 2020-06-16 | $24.69 | $24.76 | $24.51 | $24.70 | $23.16 | 14,589 |
| 2020-06-15 | $24.45 | $24.50 | $24.35 | $24.50 | $22.97 | 32,086 |
| 2020-06-12 | $24.60 | $24.60 | $24.20 | $24.46 | $22.93 | 36,331 |
| 2020-06-11 | $24.90 | $24.90 | $24.29 | $24.53 | $22.70 | 43,881 |
| 2020-06-10 | $25.15 | $25.15 | $24.82 | $25.00 | $23.13 | 78,846 |
| 2020-06-09 | $24.64 | $25.00 | $24.54 | $24.99 | $23.12 | 73,512 |
| 2020-06-08 | $24.68 | $24.68 | $24.59 | $24.62 | $22.78 | 53,153 |
| 2020-06-05 | $24.70 | $24.77 | $24.52 | $24.57 | $22.73 | 101,200 |
| 2020-06-04 | $24.60 | $24.67 | $24.40 | $24.64 | $22.80 | 61,528 |
| 2020-06-03 | $24.59 | $24.64 | $24.51 | $24.56 | $22.72 | 66,272 |
| 2020-06-02 | $24.54 | $24.58 | $24.45 | $24.50 | $22.67 | 47,401 |
| 2020-06-01 | $24.50 | $24.55 | $24.35 | $24.42 | $22.59 | 74,752 |
| 2020-05-29 | $24.15 | $24.36 | $24.02 | $24.36 | $22.54 | 52,773 |
| 2020-05-28 | $24.13 | $24.15 | $24.00 | $24.15 | $22.34 | 53,248 |
| 2020-05-27 | $23.99 | $24.00 | $23.85 | $24.00 | $22.21 | 41,505 |
| 2020-05-26 | $23.86 | $23.99 | $23.81 | $23.91 | $22.12 | 36,811 |
| 2020-05-22 | $23.76 | $23.91 | $23.67 | $23.70 | $21.93 | 41,183 |
| 2020-05-21 | $23.55 | $23.77 | $23.54 | $23.66 | $21.89 | 32,992 |
| 2020-05-20 | $23.56 | $23.69 | $23.41 | $23.44 | $21.69 | 49,735 |
| 2020-05-19 | $23.50 | $23.62 | $23.36 | $23.40 | $21.65 | 48,126 |
| 2020-05-18 | $23.35 | $23.42 | $23.25 | $23.29 | $21.55 | 20,023 |
| 2020-05-15 | $23.20 | $23.45 | $23.02 | $23.03 | $21.31 | 44,644 |
| 2020-05-14 | $23.65 | $23.65 | $23.06 | $23.16 | $21.43 | 106,728 |
| 2020-05-13 | $24.00 | $24.00 | $23.56 | $23.65 | $21.88 | 68,455 |
| 2020-05-12 | $24.00 | $24.27 | $23.95 | $24.00 | $22.21 | 37,641 |
| 2020-05-11 | $23.90 | $23.98 | $23.82 | $23.91 | $22.12 | 21,486 |
| 2020-05-08 | $24.00 | $24.11 | $23.80 | $23.82 | $22.04 | 57,142 |
| 2020-05-07 | $24.00 | $24.22 | $23.87 | $23.99 | $22.20 | 26,682 |
| 2020-05-06 | $24.17 | $24.17 | $24.00 | $24.05 | $22.25 | 29,025 |
| 2020-05-05 | $24.30 | $24.30 | $24.00 | $24.00 | $22.21 | 45,170 |
| 2020-05-04 | $24.24 | $24.25 | $24.09 | $24.22 | $22.41 | 23,472 |
| 2020-05-01 | $24.12 | $24.28 | $24.01 | $24.27 | $22.45 | 31,540 |
| 2020-04-30 | $24.30 | $24.30 | $23.98 | $24.11 | $22.31 | 84,440 |
| 2020-04-29 | $24.17 | $24.32 | $24.10 | $24.30 | $22.48 | 40,694 |
| 2020-04-28 | $24.17 | $24.37 | $24.09 | $24.11 | $22.31 | 39,013 |
| 2020-04-27 | $24.20 | $24.29 | $24.13 | $24.16 | $22.35 | 33,010 |
| 2020-04-24 | $24.40 | $24.40 | $24.19 | $24.28 | $22.46 | 37,819 |
| 2020-04-23 | $24.37 | $24.50 | $24.25 | $24.25 | $22.44 | 37,977 |
| 2020-04-22 | $24.00 | $24.38 | $24.00 | $24.07 | $22.27 | 27,734 |
| 2020-04-21 | $24.45 | $24.45 | $23.90 | $23.90 | $22.11 | 54,025 |
| 2020-04-20 | $24.42 | $24.63 | $24.01 | $24.53 | $22.70 | 27,120 |
| 2020-04-17 | $24.00 | $24.50 | $23.77 | $24.46 | $22.63 | 79,050 |
| 2020-04-16 | $24.30 | $24.35 | $23.82 | $23.99 | $22.20 | 40,871 |
| 2020-04-15 | $23.90 | $24.14 | $23.41 | $23.99 | $22.20 | 55,389 |
| 2020-04-14 | $23.50 | $24.00 | $23.50 | $23.95 | $22.16 | 37,095 |
| 2020-04-13 | $24.35 | $24.35 | $23.08 | $23.18 | $21.45 | 54,195 |
| 2020-04-09 | $23.48 | $24.50 | $23.40 | $24.03 | $22.23 | 104,708 |
| 2020-04-08 | $22.84 | $23.84 | $22.48 | $23.48 | $21.72 | 38,465 |
| 2020-04-07 | $22.50 | $22.68 | $21.81 | $22.57 | $20.88 | 44,959 |
| 2020-04-06 | $21.00 | $22.42 | $20.94 | $22.03 | $20.38 | 60,189 |
| 2020-04-03 | $20.85 | $21.30 | $19.56 | $20.12 | $18.62 | 32,787 |
| 2020-04-02 | $21.80 | $21.96 | $20.57 | $20.85 | $19.29 | 53,024 |
| 2020-04-01 | $22.65 | $22.65 | $21.75 | $22.02 | $20.37 | 71,842 |
| 2020-03-31 | $22.85 | $22.98 | $22.22 | $22.94 | $21.22 | 75,537 |
| 2020-03-30 | $22.30 | $22.70 | $22.10 | $22.57 | $20.88 | 32,469 |
| 2020-03-27 | $22.90 | $22.90 | $22.11 | $22.35 | $20.68 | 62,519 |
| 2020-03-26 | $22.49 | $22.94 | $22.20 | $22.82 | $21.11 | 49,821 |
| 2020-03-25 | $20.00 | $23.00 | $20.00 | $22.11 | $20.46 | 61,761 |
| 2020-03-24 | $17.66 | $19.84 | $17.66 | $19.25 | $17.81 | 63,429 |
| 2020-03-23 | $17.00 | $18.04 | $16.13 | $17.21 | $15.92 | 103,578 |
| 2020-03-20 | $16.68 | $18.53 | $16.60 | $17.00 | $15.73 | 119,969 |
| 2020-03-19 | $17.70 | $17.70 | $16.26 | $16.40 | $15.17 | 152,520 |
| 2020-03-18 | $20.90 | $20.90 | $16.43 | $17.75 | $16.42 | 93,283 |
| 2020-03-17 | $21.90 | $22.00 | $21.03 | $21.04 | $19.47 | 68,071 |
| 2020-03-16 | $22.75 | $22.90 | $21.16 | $21.85 | $20.22 | 81,265 |
| 2020-03-13 | $23.00 | $23.00 | $22.58 | $22.75 | $21.05 | 58,997 |
| 2020-03-12 | $24.64 | $24.64 | $22.08 | $22.68 | $20.98 | 117,411 |
| 2020-03-11 | $25.21 | $25.21 | $24.93 | $25.11 | $22.90 | 51,896 |
| 2020-03-10 | $25.03 | $25.40 | $24.93 | $25.21 | $22.99 | 50,283 |
| 2020-03-09 | $25.00 | $25.10 | $24.77 | $24.93 | $22.74 | 78,360 |
| 2020-03-06 | $25.64 | $25.65 | $25.36 | $25.43 | $23.19 | 30,994 |
| 2020-03-05 | $25.81 | $25.87 | $25.72 | $25.75 | $23.48 | 39,938 |
| 2020-03-04 | $25.53 | $25.94 | $25.53 | $25.87 | $23.59 | 67,884 |
| 2020-03-03 | $25.50 | $25.98 | $25.50 | $25.61 | $23.36 | 83,176 |
| 2020-03-02 | $25.20 | $25.55 | $25.20 | $25.53 | $23.28 | 30,157 |
| 2020-02-28 | $25.26 | $25.34 | $25.01 | $25.01 | $22.81 | 121,774 |
| 2020-02-27 | $25.30 | $25.45 | $25.10 | $25.30 | $23.07 | 91,486 |
| 2020-02-26 | $25.06 | $25.40 | $25.06 | $25.25 | $23.03 | 146,396 |
| 2020-02-25 | $25.43 | $25.55 | $25.13 | $25.25 | $23.03 | 60,527 |
| 2020-02-24 | $25.65 | $25.65 | $25.44 | $25.45 | $23.21 | 20,919 |
| 2020-02-21 | $25.66 | $25.76 | $25.58 | $25.65 | $23.39 | 32,653 |
| 2020-02-20 | $25.56 | $25.78 | $25.52 | $25.66 | $23.40 | 52,292 |
| 2020-02-19 | $25.98 | $25.98 | $25.79 | $25.79 | $23.52 | 35,510 |
| 2020-02-18 | $25.95 | $26.00 | $25.84 | $26.00 | $23.71 | 12,441 |
| 2020-02-14 | $25.93 | $26.00 | $25.87 | $26.00 | $23.71 | 20,538 |
| 2020-02-13 | $25.95 | $26.00 | $25.91 | $25.93 | $23.65 | 29,823 |
| 2020-02-12 | $25.96 | $26.00 | $25.93 | $25.98 | $23.69 | 27,348 |
| 2020-02-11 | $25.95 | $26.13 | $25.95 | $26.04 | $23.75 | 48,594 |
| 2020-02-10 | $25.88 | $26.09 | $25.88 | $26.04 | $23.75 | 77,368 |
| 2020-02-07 | $25.88 | $25.97 | $25.86 | $25.93 | $23.65 | 76,915 |
| 2020-02-06 | $25.71 | $25.88 | $25.71 | $25.88 | $23.60 | 59,844 |
| 2020-02-05 | $25.76 | $25.80 | $25.75 | $25.79 | $23.52 | 21,574 |
| 2020-02-04 | $25.78 | $25.84 | $25.76 | $25.84 | $23.57 | 33,986 |
| 2020-02-03 | $25.89 | $25.94 | $25.78 | $25.84 | $23.57 | 28,844 |
| 2020-01-31 | $25.70 | $25.99 | $25.70 | $25.94 | $23.66 | 57,365 |
| 2020-01-30 | $25.51 | $25.80 | $25.51 | $25.79 | $23.52 | 47,250 |
| 2020-01-29 | $25.74 | $25.75 | $25.67 | $25.70 | $23.44 | 37,014 |
| 2020-01-28 | $25.77 | $25.79 | $25.70 | $25.70 | $23.44 | 18,198 |
| 2020-01-27 | $25.59 | $25.80 | $25.50 | $25.79 | $23.52 | 34,449 |
| 2020-01-24 | $25.62 | $25.67 | $25.50 | $25.61 | $23.36 | 21,675 |
| 2020-01-23 | $25.57 | $25.62 | $25.53 | $25.60 | $23.35 | 20,032 |
| 2020-01-22 | $25.46 | $25.58 | $25.46 | $25.58 | $23.33 | 34,495 |
| 2020-01-21 | $25.48 | $25.55 | $25.48 | $25.49 | $23.25 | 64,522 |
| 2020-01-17 | $25.50 | $25.50 | $25.48 | $25.48 | $23.24 | 28,652 |
| 2020-01-16 | $25.49 | $25.57 | $25.49 | $25.50 | $23.26 | 32,466 |
| 2020-01-15 | $25.51 | $25.60 | $25.49 | $25.55 | $23.30 | 21,255 |
| 2020-01-14 | $25.55 | $25.61 | $25.55 | $25.61 | $23.36 | 20,782 |
| 2020-01-13 | $25.52 | $25.62 | $25.46 | $25.62 | $23.37 | 27,853 |
| 2020-01-10 | $25.49 | $25.58 | $25.49 | $25.58 | $23.33 | 42,485 |
| 2020-01-09 | $25.50 | $25.56 | $25.48 | $25.56 | $23.31 | 27,233 |
| 2020-01-08 | $25.38 | $25.56 | $25.38 | $25.51 | $23.27 | 51,595 |
| 2020-01-07 | $25.40 | $25.48 | $25.38 | $25.43 | $23.19 | 23,328 |
| 2020-01-06 | $25.50 | $25.60 | $25.36 | $25.39 | $23.16 | 93,352 |
| 2020-01-03 | $25.56 | $25.70 | $25.56 | $25.67 | $23.41 | 47,520 |
| 2020-01-02 | $25.38 | $25.74 | $25.38 | $25.74 | $23.48 | 73,902 |
| 2019-12-31 | $25.34 | $25.48 | $25.34 | $25.48 | $23.24 | 53,554 |
| 2019-12-30 | $25.34 | $25.43 | $25.31 | $25.41 | $23.17 | 43,700 |
| 2019-12-27 | $25.37 | $25.44 | $25.33 | $25.43 | $23.19 | 32,871 |
| 2019-12-26 | $25.40 | $25.47 | $25.36 | $25.37 | $23.14 | 25,994 |
| 2019-12-24 | $25.40 | $25.47 | $25.33 | $25.44 | $23.20 | 29,713 |
| 2019-12-23 | $25.41 | $25.55 | $25.40 | $25.55 | $23.30 | 29,289 |
| 2019-12-20 | $25.40 | $25.51 | $25.39 | $25.50 | $23.25 | 49,960 |
| 2019-12-19 | $25.50 | $25.50 | $25.39 | $25.50 | $23.26 | 32,340 |
| 2019-12-18 | $25.35 | $25.60 | $25.35 | $25.60 | $23.35 | 42,328 |
| 2019-12-17 | $25.30 | $25.46 | $25.29 | $25.46 | $23.22 | 36,885 |
| 2019-12-16 | $25.24 | $25.35 | $25.23 | $25.35 | $23.12 | 32,522 |
| 2019-12-13 | $25.23 | $25.24 | $25.15 | $25.24 | $23.02 | 24,492 |
| 2019-12-12 | $25.10 | $25.25 | $25.03 | $25.25 | $23.03 | 69,773 |
| 2019-12-11 | $25.19 | $25.29 | $25.15 | $25.29 | $22.77 | 34,798 |
| 2019-12-10 | $25.23 | $25.24 | $25.15 | $25.22 | $22.71 | 47,525 |
| 2019-12-09 | $25.17 | $25.24 | $25.17 | $25.24 | $22.72 | 21,915 |
| 2019-12-06 | $25.18 | $25.20 | $25.13 | $25.17 | $22.66 | 21,412 |
| 2019-12-05 | $25.10 | $25.19 | $25.09 | $25.18 | $22.67 | 62,587 |
| 2019-12-04 | $25.10 | $25.18 | $25.07 | $25.13 | $22.62 | 61,351 |
| 2019-12-03 | $24.95 | $25.09 | $24.93 | $25.06 | $22.56 | 51,313 |
| 2019-12-02 | $24.90 | $25.06 | $24.90 | $25.01 | $22.52 | 133,397 |
| 2019-11-29 | $25.20 | $25.23 | $25.04 | $25.05 | $22.55 | 75,305 |
| 2019-11-27 | $25.20 | $25.24 | $25.09 | $25.10 | $22.60 | 66,793 |
| 2019-11-26 | $25.33 | $25.35 | $25.22 | $25.24 | $22.72 | 57,194 |
| 2019-11-25 | $25.28 | $25.32 | $25.24 | $25.32 | $22.80 | 18,871 |
| 2019-11-22 | $25.25 | $25.32 | $25.20 | $25.21 | $22.70 | 18,650 |
| 2019-11-21 | $25.24 | $25.30 | $25.21 | $25.21 | $22.70 | 22,359 |
| 2019-11-20 | $25.30 | $25.30 | $25.21 | $25.28 | $22.76 | 35,169 |
| 2019-11-19 | $25.33 | $25.33 | $25.27 | $25.32 | $22.80 | 29,713 |
| 2019-11-18 | $25.30 | $25.33 | $25.28 | $25.29 | $22.77 | 64,899 |
| 2019-11-15 | $25.34 | $25.34 | $25.27 | $25.34 | $22.81 | 47,368 |
| 2019-11-14 | $25.25 | $25.34 | $25.23 | $25.34 | $22.81 | 77,131 |
| 2019-11-13 | $25.35 | $25.41 | $25.33 | $25.38 | $22.85 | 33,893 |
| 2019-11-12 | $25.30 | $25.38 | $25.26 | $25.36 | $22.83 | 21,644 |
| 2019-11-11 | $25.37 | $25.38 | $25.31 | $25.34 | $22.81 | 14,203 |
| 2019-11-08 | $25.29 | $25.38 | $25.29 | $25.38 | $22.85 | 24,355 |
| 2019-11-07 | $25.30 | $25.35 | $25.25 | $25.29 | $22.77 | 39,692 |
| 2019-11-06 | $25.41 | $25.49 | $25.38 | $25.38 | $22.85 | 51,920 |
| 2019-11-05 | $25.55 | $25.59 | $25.50 | $25.54 | $22.99 | 30,476 |
| 2019-11-04 | $25.50 | $25.63 | $25.49 | $25.58 | $23.03 | 32,342 |
| 2019-11-01 | $25.45 | $25.50 | $25.42 | $25.49 | $22.95 | 33,313 |
| 2019-10-31 | $25.58 | $25.58 | $25.40 | $25.50 | $22.96 | 162,530 |
| 2019-10-30 | $25.60 | $25.60 | $25.50 | $25.58 | $23.03 | 36,689 |
| 2019-10-29 | $25.60 | $25.62 | $25.56 | $25.62 | $23.07 | 28,683 |
| 2019-10-28 | $25.66 | $25.67 | $25.60 | $25.63 | $23.08 | 17,823 |
| 2019-10-25 | $25.67 | $25.70 | $25.60 | $25.67 | $23.11 | 20,494 |
| 2019-10-24 | $25.58 | $25.70 | $25.58 | $25.67 | $23.11 | 32,983 |
| 2019-10-23 | $25.59 | $25.68 | $25.59 | $25.64 | $23.08 | 46,161 |
| 2019-10-22 | $25.55 | $25.60 | $25.54 | $25.58 | $23.03 | 36,642 |
| 2019-10-21 | $25.56 | $25.58 | $25.51 | $25.55 | $23.00 | 31,552 |
| 2019-10-18 | $25.55 | $25.58 | $25.50 | $25.57 | $23.02 | 32,572 |
| 2019-10-17 | $25.50 | $25.58 | $25.47 | $25.57 | $23.02 | 31,782 |
| 2019-10-16 | $25.43 | $25.59 | $25.43 | $25.58 | $23.03 | 49,099 |
| 2019-10-15 | $25.59 | $25.60 | $25.51 | $25.51 | $22.97 | 38,370 |
| 2019-10-14 | $25.65 | $25.65 | $25.48 | $25.65 | $23.09 | 45,958 |
| 2019-10-11 | $25.43 | $25.68 | $25.39 | $25.66 | $23.10 | 34,533 |
| 2019-10-10 | $25.36 | $25.40 | $25.30 | $25.40 | $22.87 | 37,647 |
| 2019-10-09 | $25.28 | $25.36 | $25.27 | $25.31 | $22.79 | 51,038 |
| 2019-10-08 | $25.25 | $25.35 | $25.25 | $25.30 | $22.78 | 45,242 |
| 2019-10-07 | $25.26 | $25.29 | $25.20 | $25.27 | $22.75 | 24,337 |
| 2019-10-04 | $25.27 | $25.32 | $25.24 | $25.31 | $22.79 | 42,309 |
| 2019-10-03 | $25.25 | $25.32 | $25.18 | $25.32 | $22.80 | 23,314 |
| 2019-10-02 | $25.36 | $25.36 | $25.07 | $25.35 | $22.82 | 34,286 |
| 2019-10-01 | $25.25 | $25.36 | $25.25 | $25.36 | $22.83 | 38,781 |
| 2019-09-30 | $25.39 | $25.39 | $25.24 | $25.36 | $22.83 | 92,630 |
| 2019-09-27 | $25.37 | $25.39 | $25.25 | $25.39 | $22.86 | 37,185 |
| 2019-09-26 | $25.24 | $25.39 | $25.22 | $25.39 | $22.86 | 56,130 |
| 2019-09-25 | $25.29 | $25.30 | $25.20 | $25.28 | $22.76 | 33,066 |
| 2019-09-24 | $25.25 | $25.34 | $25.22 | $25.24 | $22.72 | 44,122 |
| 2019-09-23 | $25.19 | $25.35 | $25.19 | $25.29 | $22.77 | 103,018 |
| 2019-09-20 | $25.19 | $25.23 | $25.15 | $25.23 | $22.71 | 62,436 |
| 2019-09-19 | $25.15 | $25.20 | $25.08 | $25.15 | $22.64 | 39,680 |
| 2019-09-18 | $25.11 | $25.19 | $25.07 | $25.19 | $22.68 | 57,016 |
| 2019-09-17 | $25.00 | $25.12 | $24.99 | $25.12 | $22.61 | 60,739 |
| 2019-09-16 | $25.00 | $25.06 | $24.90 | $25.00 | $22.51 | 96,682 |
| 2019-09-13 | $25.05 | $25.05 | $24.86 | $25.00 | $22.51 | 199,847 |
| 2019-09-12 | $25.11 | $25.11 | $25.02 | $25.05 | $22.55 | 65,245 |
| 2019-09-11 | $25.18 | $25.34 | $25.14 | $25.31 | $22.49 | 75,568 |
| 2019-09-10 | $25.16 | $25.29 | $25.16 | $25.22 | $22.41 | 78,891 |
| 2019-09-09 | $25.18 | $25.30 | $25.18 | $25.30 | $22.48 | 41,192 |
| 2019-09-06 | $25.14 | $25.25 | $25.14 | $25.22 | $22.41 | 48,562 |
| 2019-09-05 | $25.19 | $25.20 | $25.11 | $25.14 | $22.34 | 43,256 |
| 2019-09-04 | $25.10 | $25.19 | $25.07 | $25.19 | $22.39 | 47,483 |
| 2019-09-03 | $25.00 | $25.10 | $24.98 | $25.10 | $22.31 | 64,606 |
| 2019-08-30 | $25.04 | $25.09 | $24.95 | $25.00 | $22.22 | 141,927 |
| 2019-08-29 | $25.10 | $25.14 | $25.04 | $25.04 | $22.25 | 49,093 |
| 2019-08-28 | $25.08 | $25.17 | $25.06 | $25.17 | $22.37 | 102,504 |
| 2019-08-27 | $25.03 | $25.10 | $25.00 | $25.08 | $22.29 | 273,802 |
| 2019-08-26 | $25.00 | $25.04 | $24.99 | $25.00 | $22.22 | 43,821 |
| 2019-08-23 | $24.96 | $25.04 | $24.96 | $24.99 | $22.21 | 47,123 |
| 2019-08-22 | $24.94 | $25.00 | $24.94 | $25.00 | $22.22 | 46,247 |
| 2019-08-21 | $24.90 | $24.98 | $24.88 | $24.94 | $22.16 | 84,636 |
| 2019-08-20 | $24.93 | $24.95 | $24.90 | $24.92 | $22.15 | 55,863 |
| 2019-08-19 | $24.90 | $24.96 | $24.87 | $24.93 | $22.15 | 37,506 |
| 2019-08-16 | $24.89 | $24.97 | $24.88 | $24.96 | $22.18 | 31,014 |
| 2019-08-15 | $24.81 | $24.95 | $24.81 | $24.95 | $22.17 | 73,099 |
| 2019-08-14 | $24.69 | $24.84 | $24.67 | $24.84 | $22.07 | 68,660 |
| 2019-08-13 | $24.69 | $24.79 | $24.67 | $24.79 | $22.03 | 73,016 |
| 2019-08-12 | $24.60 | $24.70 | $24.58 | $24.69 | $21.94 | 37,688 |
| 2019-08-09 | $24.54 | $24.68 | $24.54 | $24.67 | $21.92 | 54,278 |
| 2019-08-08 | $24.54 | $24.62 | $24.54 | $24.62 | $21.88 | 64,921 |
| 2019-08-07 | $24.56 | $24.58 | $24.47 | $24.55 | $21.82 | 88,713 |
| 2019-08-06 | $24.50 | $24.56 | $24.36 | $24.56 | $21.83 | 65,025 |
| 2019-08-05 | $24.60 | $24.60 | $24.50 | $24.56 | $21.83 | 55,026 |
| 2019-08-02 | $24.62 | $24.70 | $24.49 | $24.64 | $21.90 | 101,615 |
| 2019-08-01 | $24.58 | $24.65 | $24.55 | $24.64 | $21.90 | 67,279 |
| 2019-07-31 | $24.59 | $24.64 | $24.46 | $24.62 | $21.88 | 134,200 |
| 2019-07-30 | $24.56 | $24.64 | $24.52 | $24.61 | $21.87 | 50,432 |
| 2019-07-29 | $24.45 | $24.62 | $24.40 | $24.62 | $21.88 | 60,743 |
| 2019-07-26 | $24.36 | $24.48 | $24.36 | $24.45 | $21.73 | 33,689 |
| 2019-07-25 | $24.60 | $24.60 | $24.37 | $24.42 | $21.70 | 47,987 |
| 2019-07-24 | $24.60 | $24.64 | $24.50 | $24.64 | $21.89 | 78,201 |
| 2019-07-23 | $24.49 | $24.64 | $24.49 | $24.64 | $21.90 | 42,408 |
| 2019-07-22 | $24.48 | $24.58 | $24.48 | $24.49 | $21.76 | 61,005 |
| 2019-07-19 | $24.44 | $24.48 | $24.40 | $24.48 | $21.75 | 49,527 |
| 2019-07-18 | $24.35 | $24.44 | $24.35 | $24.43 | $21.71 | 34,510 |
| 2019-07-17 | $24.24 | $24.40 | $24.21 | $24.36 | $21.65 | 67,094 |
| 2019-07-16 | $24.21 | $24.24 | $24.21 | $24.24 | $21.54 | 36,862 |
| 2019-07-15 | $24.29 | $24.29 | $24.15 | $24.24 | $21.54 | 36,897 |
| 2019-07-12 | $24.14 | $24.15 | $24.13 | $24.13 | $21.44 | 29,944 |
| 2019-07-11 | $24.15 | $24.16 | $24.13 | $24.16 | $21.47 | 21,575 |
| 2019-07-10 | $24.11 | $24.18 | $24.11 | $24.15 | $21.46 | 53,134 |
| 2019-07-09 | $24.14 | $24.17 | $24.11 | $24.12 | $21.43 | 42,271 |
| 2019-07-08 | $24.16 | $24.19 | $24.15 | $24.15 | $21.46 | 18,154 |
| 2019-07-05 | $24.15 | $24.19 | $24.07 | $24.14 | $21.45 | 63,395 |
| 2019-07-03 | $24.16 | $24.16 | $24.10 | $24.10 | $21.42 | 20,159 |
| 2019-07-02 | $24.06 | $24.23 | $24.06 | $24.21 | $21.51 | 35,924 |
| 2019-07-01 | $24.00 | $24.10 | $23.99 | $23.99 | $21.32 | 43,540 |
| 2019-06-28 | $24.20 | $24.24 | $23.95 | $23.95 | $21.28 | 183,273 |
| 2019-06-27 | $24.30 | $24.30 | $24.24 | $24.25 | $21.55 | 79,217 |
| 2019-06-26 | $24.10 | $24.30 | $24.08 | $24.14 | $21.45 | 110,398 |
| 2019-06-25 | $24.15 | $24.20 | $24.07 | $24.20 | $21.51 | 261,699 |
| 2019-06-24 | $24.15 | $24.18 | $24.12 | $24.15 | $21.46 | 68,799 |
| 2019-06-21 | $24.10 | $24.16 | $24.10 | $24.15 | $21.46 | 37,891 |
| 2019-06-20 | $24.05 | $24.13 | $24.05 | $24.09 | $21.41 | 57,934 |
| 2019-06-19 | $24.00 | $24.09 | $23.90 | $24.02 | $21.35 | 76,793 |
| 2019-06-18 | $23.98 | $24.15 | $23.97 | $24.15 | $21.46 | 44,920 |
| 2019-06-17 | $23.92 | $24.03 | $23.92 | $23.97 | $21.30 | 91,372 |
| 2019-06-14 | $23.99 | $24.00 | $23.93 | $24.00 | $21.33 | 68,772 |
| 2019-06-13 | $23.95 | $23.95 | $23.83 | $23.93 | $21.27 | 57,224 |
| 2019-06-12 | $24.10 | $24.16 | $24.01 | $24.16 | $21.18 | 40,469 |
| 2019-06-11 | $24.00 | $24.09 | $23.99 | $24.09 | $21.12 | 37,692 |
| 2019-06-10 | $23.85 | $23.94 | $23.76 | $23.92 | $20.97 | 59,249 |
| 2019-06-07 | $23.70 | $23.93 | $23.69 | $23.88 | $20.93 | 41,839 |
| 2019-06-06 | $23.69 | $23.69 | $23.66 | $23.67 | $20.75 | 48,542 |
| 2019-06-05 | $23.68 | $23.75 | $23.60 | $23.69 | $20.77 | 76,521 |
| 2019-06-04 | $23.50 | $23.69 | $23.50 | $23.65 | $20.73 | 73,449 |
| 2019-06-03 | $23.36 | $23.58 | $23.36 | $23.55 | $20.65 | 50,390 |
| 2019-05-31 | $23.60 | $23.60 | $23.44 | $23.44 | $20.55 | 83,774 |
| 2019-05-30 | $23.58 | $23.63 | $23.58 | $23.60 | $20.69 | 27,544 |
| 2019-05-29 | $23.42 | $23.57 | $23.42 | $23.57 | $20.66 | 35,437 |
| 2019-05-28 | $23.44 | $23.53 | $23.44 | $23.48 | $20.58 | 47,646 |
| 2019-05-24 | $23.45 | $23.50 | $23.43 | $23.44 | $20.55 | 25,167 |
| 2019-05-23 | $23.50 | $23.50 | $23.43 | $23.43 | $20.54 | 36,193 |
| 2019-05-22 | $23.50 | $23.54 | $23.49 | $23.50 | $20.60 | 24,373 |
| 2019-05-21 | $23.45 | $23.52 | $23.45 | $23.49 | $20.59 | 19,976 |
| 2019-05-20 | $23.54 | $23.54 | $23.46 | $23.52 | $20.62 | 56,184 |
| 2019-05-17 | $23.56 | $23.58 | $23.50 | $23.54 | $20.64 | 22,764 |
| 2019-05-16 | $23.47 | $23.58 | $23.45 | $23.54 | $20.64 | 86,674 |
| 2019-05-15 | $23.40 | $23.50 | $23.39 | $23.49 | $20.59 | 53,721 |
| 2019-05-14 | $23.36 | $23.43 | $23.34 | $23.40 | $20.51 | 33,209 |
| 2019-05-13 | $23.42 | $23.42 | $23.31 | $23.36 | $20.48 | 20,607 |
| 2019-05-10 | $23.41 | $23.48 | $23.37 | $23.42 | $20.53 | 29,258 |
| 2019-05-09 | $23.39 | $23.39 | $23.30 | $23.36 | $20.48 | 37,827 |
| 2019-05-08 | $23.40 | $23.50 | $23.40 | $23.40 | $20.51 | 46,294 |
| 2019-05-07 | $23.54 | $23.54 | $23.44 | $23.50 | $20.60 | 32,422 |
| 2019-05-06 | $23.56 | $23.56 | $23.52 | $23.56 | $20.65 | 27,726 |
| 2019-05-03 | $23.63 | $23.66 | $23.57 | $23.57 | $20.66 | 23,089 |
| 2019-05-02 | $23.64 | $23.68 | $23.60 | $23.63 | $20.72 | 26,718 |
| 2019-05-01 | $23.50 | $23.59 | $23.46 | $23.59 | $20.68 | 26,997 |
| 2019-04-30 | $23.65 | $23.67 | $23.42 | $23.42 | $20.53 | 135,895 |
| 2019-04-29 | $23.67 | $23.69 | $23.58 | $23.60 | $20.69 | 24,631 |
| 2019-04-26 | $23.70 | $23.74 | $23.62 | $23.64 | $20.72 | 53,079 |
| 2019-04-25 | $23.74 | $23.74 | $23.68 | $23.70 | $20.78 | 44,259 |
| 2019-04-24 | $23.73 | $23.74 | $23.68 | $23.74 | $20.81 | 25,657 |
| 2019-04-23 | $23.60 | $23.74 | $23.60 | $23.74 | $20.81 | 80,037 |
| 2019-04-22 | $23.64 | $23.72 | $23.61 | $23.66 | $20.74 | 76,090 |
| 2019-04-18 | $23.73 | $23.75 | $23.69 | $23.69 | $20.77 | 49,174 |
| 2019-04-17 | $23.70 | $23.73 | $23.64 | $23.73 | $20.80 | 31,879 |
| 2019-04-16 | $23.61 | $23.75 | $23.61 | $23.70 | $20.78 | 52,007 |
| 2019-04-15 | $23.65 | $23.73 | $23.64 | $23.70 | $20.78 | 30,614 |
| 2019-04-12 | $23.52 | $23.70 | $23.52 | $23.67 | $20.75 | 121,357 |
| 2019-04-11 | $23.46 | $23.62 | $23.45 | $23.60 | $20.69 | 149,626 |
| 2019-04-10 | $23.50 | $23.62 | $23.50 | $23.53 | $20.63 | 172,794 |
| 2019-04-09 | $23.48 | $23.62 | $23.48 | $23.60 | $20.69 | 166,710 |
| 2019-04-08 | $23.55 | $23.59 | $23.53 | $23.59 | $20.68 | 59,341 |
| 2019-04-05 | $23.52 | $23.59 | $23.51 | $23.59 | $20.68 | 19,885 |
| 2019-04-04 | $23.43 | $23.53 | $23.38 | $23.52 | $20.62 | 56,024 |
| 2019-04-03 | $23.35 | $23.43 | $23.33 | $23.41 | $20.52 | 34,014 |
| 2019-04-02 | $23.33 | $23.40 | $23.23 | $23.39 | $20.50 | 30,625 |
| 2019-04-01 | $23.08 | $23.37 | $23.08 | $23.33 | $20.45 | 69,010 |
| 2019-03-29 | $22.88 | $23.04 | $22.85 | $23.04 | $20.20 | 117,382 |
| 2019-03-28 | $22.90 | $22.96 | $22.88 | $22.89 | $20.07 | 62,987 |
| 2019-03-27 | $22.90 | $22.97 | $22.85 | $22.96 | $20.13 | 77,060 |
| 2019-03-26 | $22.99 | $23.11 | $22.97 | $23.07 | $20.22 | 41,507 |
| 2019-03-25 | $22.98 | $22.99 | $22.94 | $22.99 | $20.15 | 16,849 |
| 2019-03-22 | $22.95 | $22.98 | $22.91 | $22.98 | $20.15 | 24,050 |
| 2019-03-21 | $23.00 | $23.08 | $22.88 | $22.95 | $20.12 | 42,794 |
| 2019-03-20 | $23.00 | $23.00 | $22.85 | $23.00 | $20.16 | 30,141 |
| 2019-03-19 | $23.07 | $23.07 | $22.88 | $22.95 | $20.12 | 30,599 |
| 2019-03-18 | $22.95 | $23.09 | $22.95 | $23.07 | $20.22 | 37,794 |
| 2019-03-15 | $23.01 | $23.01 | $22.90 | $22.91 | $20.08 | 38,583 |
| 2019-03-14 | $23.15 | $23.15 | $23.15 | $23.15 | $20.29 | 41,684 |
| 2019-03-13 | $23.05 | $23.15 | $23.05 | $23.15 | $20.01 | 30,245 |
| 2019-03-12 | $22.98 | $23.05 | $22.97 | $23.05 | $19.92 | 31,562 |
| 2019-03-11 | $22.99 | $22.99 | $22.91 | $22.99 | $19.87 | 27,400 |
| 2019-03-08 | $22.93 | $22.99 | $22.90 | $22.93 | $19.82 | 38,622 |
| 2019-03-07 | $23.03 | $23.05 | $22.96 | $23.00 | $19.88 | 80,467 |
| 2019-03-06 | $23.00 | $23.13 | $23.00 | $23.06 | $19.93 | 69,209 |
| 2019-03-05 | $22.91 | $23.04 | $22.91 | $23.04 | $19.92 | 60,204 |
| 2019-03-04 | $23.08 | $23.09 | $22.99 | $23.00 | $19.88 | 36,668 |
| 2019-03-01 | $22.86 | $22.96 | $22.71 | $22.95 | $19.84 | 39,369 |
| 2019-02-28 | $22.72 | $22.94 | $22.61 | $22.79 | $19.70 | 61,491 |
| 2019-02-27 | $22.88 | $22.92 | $22.81 | $22.92 | $19.81 | 25,498 |
| 2019-02-26 | $22.97 | $22.97 | $22.86 | $22.88 | $19.78 | 27,299 |
| 2019-02-25 | $22.90 | $22.95 | $22.82 | $22.95 | $19.84 | 31,719 |
| 2019-02-22 | $22.90 | $22.95 | $22.87 | $22.88 | $19.78 | 27,211 |
| 2019-02-21 | $22.80 | $22.90 | $22.80 | $22.85 | $19.75 | 27,141 |
| 2019-02-20 | $22.69 | $22.80 | $22.69 | $22.79 | $19.70 | 40,356 |
| 2019-02-19 | $22.49 | $22.68 | $22.45 | $22.62 | $19.55 | 37,102 |
| 2019-02-15 | $22.35 | $22.58 | $22.35 | $22.49 | $19.44 | 30,565 |
| 2019-02-14 | $22.20 | $22.35 | $22.15 | $22.35 | $19.32 | 40,496 |
| 2019-02-13 | $22.26 | $22.40 | $22.25 | $22.35 | $19.32 | 31,826 |
| 2019-02-12 | $22.26 | $22.31 | $22.20 | $22.26 | $19.24 | 23,748 |
| 2019-02-11 | $22.22 | $22.26 | $22.20 | $22.25 | $19.23 | 18,209 |
| 2019-02-08 | $22.25 | $22.25 | $22.01 | $22.22 | $19.21 | 27,718 |
| 2019-02-07 | $22.34 | $22.34 | $22.11 | $22.16 | $19.16 | 27,316 |
| 2019-02-06 | $22.54 | $22.54 | $22.21 | $22.28 | $19.26 | 44,067 |
| 2019-02-05 | $22.50 | $22.53 | $22.41 | $22.50 | $19.45 | 14,685 |
| 2019-02-04 | $22.45 | $22.50 | $22.24 | $22.50 | $19.45 | 25,215 |
| 2019-02-01 | $22.50 | $22.55 | $22.36 | $22.40 | $19.36 | 24,505 |
| 2019-01-31 | $22.20 | $22.56 | $22.19 | $22.56 | $19.50 | 140,339 |
| 2019-01-30 | $22.10 | $22.23 | $22.10 | $22.22 | $19.21 | 81,076 |
| 2019-01-29 | $22.10 | $22.10 | $22.00 | $22.06 | $19.07 | 18,200 |
| 2019-01-28 | $22.08 | $22.09 | $21.95 | $22.02 | $19.03 | 57,380 |
| 2019-01-25 | $22.13 | $22.13 | $21.97 | $22.02 | $19.03 | 35,080 |
| 2019-01-24 | $21.98 | $22.02 | $21.87 | $21.99 | $19.01 | 55,837 |
| 2019-01-23 | $22.00 | $22.06 | $21.86 | $21.98 | $19.00 | 53,007 |
| 2019-01-22 | $22.05 | $22.05 | $21.87 | $22.00 | $19.02 | 49,899 |
| 2019-01-18 | $21.90 | $22.05 | $21.81 | $22.05 | $19.06 | 75,977 |
| 2019-01-17 | $21.62 | $21.87 | $21.62 | $21.80 | $18.84 | 23,850 |
| 2019-01-16 | $21.86 | $21.97 | $21.62 | $21.62 | $18.69 | 40,747 |
| 2019-01-15 | $21.98 | $21.98 | $21.81 | $21.86 | $18.90 | 23,776 |
| 2019-01-14 | $21.78 | $22.00 | $21.64 | $21.98 | $19.00 | 53,357 |
| 2019-01-11 | $21.58 | $21.79 | $21.21 | $21.79 | $18.84 | 135,072 |
| 2019-01-10 | $21.58 | $21.58 | $21.38 | $21.58 | $18.65 | 26,972 |
| 2019-01-09 | $21.61 | $21.65 | $21.44 | $21.60 | $18.67 | 94,741 |
| 2019-01-08 | $21.52 | $21.65 | $21.31 | $21.61 | $18.68 | 54,850 |
| 2019-01-07 | $21.17 | $21.43 | $21.17 | $21.31 | $18.42 | 56,941 |
| 2019-01-04 | $20.48 | $20.99 | $20.48 | $20.86 | $18.03 | 62,329 |
| 2019-01-03 | $20.25 | $20.37 | $20.05 | $20.22 | $17.48 | 38,282 |
| 2019-01-02 | $19.77 | $20.38 | $19.75 | $20.21 | $17.47 | 56,434 |
| 2018-12-31 | $19.81 | $20.06 | $19.72 | $19.87 | $17.18 | 72,399 |
| 2018-12-28 | $19.50 | $19.91 | $19.50 | $19.72 | $17.05 | 74,940 |
| 2018-12-27 | $19.65 | $19.68 | $19.27 | $19.45 | $16.81 | 115,476 |
| 2018-12-26 | $19.56 | $19.73 | $19.50 | $19.64 | $16.98 | 72,117 |
| 2018-12-24 | $19.70 | $19.80 | $19.66 | $19.76 | $17.08 | 75,261 |
| 2018-12-21 | $19.79 | $20.02 | $19.78 | $19.90 | $17.20 | 80,509 |
| 2018-12-20 | $20.22 | $20.27 | $19.38 | $20.04 | $17.32 | 78,402 |
| 2018-12-19 | $20.26 | $20.34 | $20.08 | $20.22 | $17.48 | 51,137 |
| 2018-12-18 | $20.27 | $20.41 | $20.24 | $20.26 | $17.51 | 74,494 |
| 2018-12-17 | $20.26 | $20.44 | $20.26 | $20.34 | $17.58 | 76,540 |
| 2018-12-14 | $20.26 | $20.44 | $20.26 | $20.43 | $17.66 | 62,221 |
| 2018-12-13 | $20.60 | $20.60 | $20.31 | $20.37 | $17.61 | 66,198 |
| 2018-12-12 | $20.62 | $20.83 | $20.60 | $20.71 | $17.62 | 60,157 |
| 2018-12-11 | $20.69 | $20.86 | $20.53 | $20.74 | $17.64 | 111,970 |
| 2018-12-10 | $20.74 | $21.05 | $20.65 | $20.68 | $17.59 | 54,694 |
| 2018-12-07 | $20.90 | $21.10 | $20.68 | $20.73 | $17.63 | 91,229 |
| 2018-12-06 | $21.02 | $21.08 | $20.66 | $20.80 | $17.69 | 60,035 |
| 2018-12-04 | $21.23 | $21.23 | $20.79 | $21.01 | $17.87 | 61,478 |
| 2018-12-03 | $21.22 | $21.30 | $21.05 | $21.23 | $18.06 | 35,657 |
| 2018-11-30 | $21.32 | $21.32 | $21.03 | $21.12 | $17.97 | 44,783 |
| 2018-11-29 | $21.34 | $21.37 | $21.20 | $21.21 | $18.04 | 27,878 |
| 2018-11-28 | $21.21 | $21.38 | $21.21 | $21.30 | $18.12 | 36,101 |
| 2018-11-27 | $21.44 | $21.49 | $21.15 | $21.20 | $18.03 | 50,857 |
| 2018-11-26 | $21.57 | $21.65 | $21.35 | $21.37 | $18.18 | 38,383 |
| 2018-11-23 | $21.40 | $21.55 | $21.37 | $21.49 | $18.28 | 24,511 |
| 2018-11-21 | $21.50 | $21.61 | $21.48 | $21.51 | $18.30 | 35,084 |
| 2018-11-20 | $21.70 | $21.79 | $21.45 | $21.47 | $18.26 | 30,760 |
| 2018-11-19 | $21.81 | $21.88 | $21.66 | $21.66 | $18.43 | 19,059 |
| 2018-11-16 | $21.73 | $21.81 | $21.73 | $21.80 | $18.55 | 23,349 |
| 2018-11-15 | $22.09 | $22.09 | $21.81 | $21.90 | $18.63 | 41,817 |
| 2018-11-14 | $22.10 | $22.13 | $22.09 | $22.10 | $18.80 | 15,662 |
| 2018-11-13 | $22.13 | $22.13 | $22.05 | $22.10 | $18.80 | 19,138 |
| 2018-11-12 | $22.13 | $22.13 | $22.05 | $22.10 | $18.80 | 31,723 |
| 2018-11-09 | $22.10 | $22.12 | $22.07 | $22.09 | $18.79 | 27,483 |
| 2018-11-08 | $22.13 | $22.18 | $22.07 | $22.08 | $18.78 | 12,021 |
| 2018-11-07 | $22.10 | $22.16 | $22.07 | $22.07 | $18.77 | 34,567 |
| 2018-11-06 | $22.08 | $22.17 | $22.08 | $22.08 | $18.78 | 26,546 |
| 2018-11-05 | $21.95 | $22.09 | $21.95 | $22.09 | $18.79 | 23,604 |
| 2018-11-02 | $22.30 | $22.30 | $21.95 | $21.95 | $18.67 | 20,823 |
| 2018-11-01 | $22.22 | $22.26 | $22.20 | $22.20 | $18.89 | 28,533 |
| 2018-10-31 | $22.30 | $22.32 | $22.20 | $22.21 | $18.89 | 40,050 |
| 2018-10-30 | $22.35 | $22.42 | $22.20 | $22.21 | $18.89 | 27,343 |
| 2018-10-29 | $22.33 | $22.44 | $22.21 | $22.24 | $18.92 | 34,637 |
| 2018-10-26 | $22.27 | $22.33 | $22.20 | $22.27 | $18.95 | 18,234 |
| 2018-10-25 | $22.22 | $22.24 | $22.10 | $22.20 | $18.89 | 34,668 |
| 2018-10-24 | $22.10 | $22.18 | $22.05 | $22.05 | $18.76 | 26,631 |
| 2018-10-23 | $22.19 | $22.21 | $22.05 | $22.06 | $18.77 | 31,140 |
| 2018-10-22 | $22.12 | $22.22 | $22.08 | $22.19 | $18.88 | 23,670 |
| 2018-10-19 | $22.08 | $22.20 | $21.96 | $22.20 | $18.89 | 40,842 |
| 2018-10-18 | $22.00 | $22.09 | $21.94 | $21.95 | $18.67 | 28,004 |
| 2018-10-17 | $22.00 | $22.07 | $21.95 | $21.96 | $18.68 | 33,536 |
| 2018-10-16 | $22.07 | $22.07 | $21.98 | $21.98 | $18.70 | 25,019 |
| 2018-10-15 | $21.94 | $22.05 | $21.86 | $21.94 | $18.66 | 45,723 |
| 2018-10-12 | $22.02 | $22.10 | $21.82 | $21.83 | $18.57 | 63,152 |
| 2018-10-11 | $22.06 | $22.06 | $21.90 | $21.97 | $18.69 | 40,443 |
| 2018-10-10 | $22.16 | $22.23 | $21.70 | $22.06 | $18.77 | 90,487 |
| 2018-10-09 | $22.00 | $22.33 | $22.00 | $22.22 | $18.90 | 109,098 |
| 2018-10-08 | $21.75 | $21.97 | $21.75 | $21.81 | $18.55 | 47,666 |
| 2018-10-05 | $21.60 | $22.08 | $21.50 | $22.00 | $18.72 | 138,471 |
| 2018-10-04 | $22.60 | $22.60 | $22.08 | $22.09 | $18.79 | 77,071 |
| 2018-10-03 | $22.50 | $22.70 | $21.73 | $22.63 | $19.25 | 92,300 |
| 2018-10-02 | $22.65 | $22.77 | $22.47 | $22.48 | $19.12 | 51,903 |
| 2018-10-01 | $22.80 | $22.93 | $22.48 | $22.55 | $19.18 | 115,548 |
| 2018-09-28 | $23.01 | $23.18 | $23.01 | $23.01 | $19.57 | 37,840 |
| 2018-09-27 | $23.25 | $23.26 | $23.09 | $23.21 | $19.74 | 30,535 |
| 2018-09-26 | $23.25 | $23.32 | $23.20 | $23.24 | $19.77 | 34,410 |
| 2018-09-25 | $23.30 | $23.34 | $23.06 | $23.20 | $19.74 | 37,294 |
| 2018-09-24 | $23.26 | $23.33 | $23.23 | $23.29 | $19.81 | 10,884 |
| 2018-09-21 | $23.30 | $23.33 | $23.24 | $23.30 | $19.82 | 32,052 |
| 2018-09-20 | $23.29 | $23.30 | $23.22 | $23.30 | $19.82 | 41,161 |
| 2018-09-19 | $23.33 | $23.35 | $23.13 | $23.22 | $19.75 | 39,109 |
| 2018-09-18 | $23.40 | $23.40 | $23.30 | $23.33 | $19.85 | 32,997 |
| 2018-09-17 | $23.50 | $23.50 | $23.25 | $23.34 | $19.86 | 43,966 |
| 2018-09-14 | $23.51 | $23.52 | $23.35 | $23.47 | $19.97 | 24,289 |
| 2018-09-13 | $23.63 | $23.63 | $23.46 | $23.48 | $19.97 | 48,258 |
| 2018-09-12 | $23.77 | $23.82 | $23.75 | $23.82 | $19.98 | 69,158 |
| 2018-09-11 | $23.73 | $23.74 | $23.68 | $23.70 | $19.88 | 72,822 |
| 2018-09-10 | $23.69 | $23.75 | $23.62 | $23.68 | $19.87 | 122,090 |
| 2018-09-07 | $24.09 | $24.09 | $23.45 | $23.55 | $19.76 | 148,906 |
| 2018-09-06 | $24.08 | $24.12 | $24.02 | $24.04 | $20.17 | 36,788 |
| 2018-09-05 | $24.19 | $24.21 | $24.06 | $24.09 | $20.21 | 48,277 |
| 2018-09-04 | $24.16 | $24.16 | $24.10 | $24.12 | $20.24 | 20,186 |
| 2018-08-31 | $24.09 | $24.13 | $24.05 | $24.05 | $20.18 | 23,952 |
| 2018-08-30 | $24.10 | $24.14 | $24.06 | $24.12 | $20.24 | 25,858 |
| 2018-08-29 | $24.06 | $24.10 | $24.06 | $24.10 | $20.22 | 37,588 |
| 2018-08-28 | $24.02 | $24.02 | $23.93 | $24.02 | $20.15 | 18,839 |
| 2018-08-27 | $24.00 | $24.02 | $23.99 | $24.02 | $20.15 | 28,223 |
| 2018-08-24 | $23.95 | $23.99 | $23.91 | $23.99 | $20.13 | 29,156 |
| 2018-08-23 | $23.98 | $23.98 | $23.91 | $23.95 | $20.09 | 28,062 |
| 2018-08-22 | $24.02 | $24.02 | $23.95 | $23.98 | $20.12 | 21,247 |
| 2018-08-21 | $23.98 | $23.98 | $23.96 | $23.96 | $20.10 | 22,892 |
| 2018-08-20 | $23.98 | $23.98 | $23.91 | $23.97 | $20.11 | 16,506 |
| 2018-08-17 | $23.93 | $23.93 | $23.88 | $23.88 | $20.03 | 25,654 |
| 2018-08-16 | $23.93 | $23.93 | $23.86 | $23.87 | $20.03 | 14,235 |
| 2018-08-15 | $23.90 | $23.91 | $23.86 | $23.90 | $20.05 | 22,686 |
| 2018-08-14 | $23.86 | $23.90 | $23.82 | $23.82 | $19.98 | 32,421 |
| 2018-08-13 | $23.90 | $23.90 | $23.82 | $23.85 | $20.01 | 20,281 |
| 2018-08-10 | $23.92 | $23.92 | $23.86 | $23.90 | $20.05 | 20,389 |
| 2018-08-09 | $23.92 | $23.92 | $23.88 | $23.88 | $20.03 | 21,200 |
| 2018-08-08 | $23.90 | $23.92 | $23.88 | $23.90 | $20.05 | 23,203 |
| 2018-08-07 | $23.93 | $23.93 | $23.90 | $23.92 | $20.07 | 23,949 |
| 2018-08-06 | $23.95 | $23.95 | $23.86 | $23.93 | $20.08 | 26,315 |
| 2018-08-03 | $23.90 | $24.09 | $23.86 | $23.90 | $20.05 | 15,702 |
| 2018-08-02 | $23.79 | $24.03 | $23.78 | $23.84 | $20.00 | 30,137 |
| 2018-08-01 | $23.88 | $23.88 | $23.76 | $23.80 | $19.97 | 38,320 |
| 2018-07-31 | $23.92 | $24.00 | $23.72 | $23.75 | $19.93 | 50,234 |
| 2018-07-30 | $23.90 | $23.96 | $23.80 | $23.82 | $19.98 | 50,755 |
| 2018-07-27 | $23.95 | $24.04 | $23.87 | $23.88 | $20.03 | 24,954 |
| 2018-07-26 | $23.92 | $24.01 | $23.92 | $23.92 | $20.07 | 14,889 |
| 2018-07-25 | $23.95 | $23.95 | $23.88 | $23.92 | $20.07 | 24,410 |
| 2018-07-24 | $23.95 | $23.99 | $23.90 | $23.94 | $20.09 | 42,909 |
| 2018-07-23 | $23.87 | $23.87 | $23.84 | $23.85 | $20.01 | 50,595 |
| 2018-07-20 | $23.90 | $23.90 | $23.84 | $23.89 | $20.04 | 62,638 |
| 2018-07-19 | $23.85 | $23.89 | $23.82 | $23.88 | $20.03 | 34,555 |
| 2018-07-18 | $23.94 | $23.94 | $23.80 | $23.80 | $19.97 | 55,228 |
| 2018-07-17 | $24.08 | $24.08 | $23.91 | $23.94 | $20.09 | 27,617 |
| 2018-07-16 | $24.14 | $24.14 | $24.00 | $24.08 | $20.20 | 24,999 |
| 2018-07-13 | $24.15 | $24.18 | $24.07 | $24.14 | $20.25 | 74,262 |
| 2018-07-12 | $24.15 | $24.16 | $24.07 | $24.13 | $20.24 | 38,608 |
| 2018-07-11 | $24.19 | $24.20 | $24.09 | $24.14 | $20.25 | 29,524 |
| 2018-07-10 | $24.19 | $24.19 | $24.13 | $24.19 | $20.29 | 24,944 |
| 2018-07-09 | $24.20 | $24.24 | $24.10 | $24.21 | $20.31 | 105,015 |
| 2018-07-06 | $24.13 | $24.17 | $24.09 | $24.13 | $20.24 | 49,708 |
| 2018-07-05 | $24.19 | $24.19 | $24.09 | $24.15 | $20.26 | 43,431 |
| 2018-07-03 | $24.07 | $24.18 | $24.04 | $24.15 | $20.26 | 26,718 |
| 2018-07-02 | $23.96 | $24.18 | $23.93 | $24.00 | $20.14 | 58,233 |
| 2018-06-29 | $24.00 | $24.05 | $23.93 | $23.94 | $20.09 | 50,587 |
| 2018-06-28 | $24.00 | $24.00 | $23.82 | $23.88 | $20.03 | 42,886 |
| 2018-06-27 | $24.00 | $24.00 | $23.96 | $23.98 | $20.12 | 28,288 |
| 2018-06-26 | $23.96 | $23.97 | $23.84 | $23.95 | $20.09 | 32,812 |
| 2018-06-25 | $24.00 | $24.00 | $23.90 | $23.92 | $20.07 | 28,496 |
| 2018-06-22 | $24.05 | $24.05 | $23.96 | $24.00 | $20.14 | 33,824 |
| 2018-06-21 | $23.98 | $23.98 | $23.90 | $23.92 | $20.07 | 23,724 |
| 2018-06-20 | $24.07 | $24.07 | $23.89 | $23.98 | $20.12 | 75,812 |
| 2018-06-19 | $24.06 | $24.06 | $23.95 | $24.04 | $20.17 | 29,451 |
| 2018-06-18 | $24.05 | $24.09 | $24.02 | $24.06 | $20.19 | 14,355 |
| 2018-06-15 | $24.10 | $24.10 | $24.02 | $24.06 | $20.19 | 37,907 |
| 2018-06-14 | $24.20 | $24.20 | $24.00 | $24.06 | $20.19 | 51,049 |
| 2018-06-13 | $24.40 | $24.40 | $24.34 | $24.39 | $20.19 | 59,135 |
| 2018-06-12 | $24.38 | $24.38 | $24.30 | $24.34 | $20.15 | 84,333 |
| 2018-06-11 | $24.49 | $24.49 | $24.32 | $24.36 | $20.16 | 58,646 |
| 2018-06-08 | $24.50 | $24.50 | $24.37 | $24.39 | $20.19 | 45,416 |
| 2018-06-07 | $24.40 | $24.40 | $24.35 | $24.40 | $20.20 | 41,445 |
| 2018-06-06 | $24.40 | $24.44 | $24.36 | $24.40 | $20.20 | 121,176 |
| 2018-06-05 | $24.45 | $24.45 | $24.38 | $24.42 | $20.21 | 110,085 |
| 2018-06-04 | $24.25 | $24.36 | $24.20 | $24.35 | $20.15 | 60,754 |
| 2018-06-01 | $23.96 | $24.08 | $23.91 | $24.08 | $19.93 | 32,774 |
| 2018-05-31 | $23.88 | $23.88 | $23.79 | $23.85 | $19.74 | 33,321 |
| 2018-05-30 | $23.90 | $23.93 | $23.85 | $23.91 | $19.79 | 33,997 |
| 2018-05-29 | $23.87 | $23.89 | $23.82 | $23.84 | $19.73 | 29,587 |
| 2018-05-25 | $23.82 | $23.96 | $23.76 | $23.81 | $19.71 | 19,020 |
| 2018-05-24 | $23.75 | $23.82 | $23.70 | $23.82 | $19.72 | 51,656 |
| 2018-05-23 | $23.69 | $23.70 | $23.65 | $23.68 | $19.60 | 24,505 |
| 2018-05-22 | $23.70 | $23.72 | $23.62 | $23.71 | $19.62 | 62,439 |
| 2018-05-21 | $23.80 | $23.80 | $23.64 | $23.69 | $19.61 | 46,382 |
| 2018-05-18 | $23.67 | $23.68 | $23.56 | $23.60 | $19.53 | 45,841 |
| 2018-05-17 | $23.70 | $23.72 | $23.63 | $23.65 | $19.57 | 22,380 |
| 2018-05-16 | $23.71 | $23.71 | $23.55 | $23.68 | $19.60 | 20,762 |
| 2018-05-15 | $23.76 | $23.76 | $23.56 | $23.65 | $19.57 | 31,380 |
| 2018-05-14 | $23.82 | $23.82 | $23.68 | $23.76 | $19.67 | 24,436 |
| 2018-05-11 | $23.73 | $23.82 | $23.60 | $23.82 | $19.72 | 55,097 |
| 2018-05-10 | $23.75 | $23.84 | $23.65 | $23.71 | $19.62 | 29,135 |
| 2018-05-09 | $23.74 | $23.76 | $23.65 | $23.70 | $19.62 | 30,026 |
| 2018-05-08 | $23.78 | $23.78 | $23.63 | $23.65 | $19.57 | 27,724 |
| 2018-05-07 | $23.85 | $23.85 | $23.60 | $23.70 | $19.62 | 57,798 |
| 2018-05-04 | $23.60 | $23.74 | $23.60 | $23.70 | $19.62 | 15,176 |
| 2018-05-03 | $23.70 | $23.76 | $23.45 | $23.52 | $19.47 | 40,552 |
| 2018-05-02 | $23.80 | $23.85 | $23.61 | $23.67 | $19.59 | 47,259 |
| 2018-05-01 | $23.73 | $23.77 | $23.65 | $23.73 | $19.64 | 310,508 |
| 2018-04-30 | $23.70 | $23.87 | $23.62 | $23.77 | $19.67 | 10,671 |
| 2018-04-27 | $23.77 | $23.77 | $23.64 | $23.73 | $19.64 | 25,428 |
| 2018-04-26 | $23.70 | $23.91 | $23.59 | $23.77 | $19.67 | 45,634 |
| 2018-04-25 | $23.80 | $23.80 | $23.53 | $23.66 | $19.58 | 39,516 |
| 2018-04-24 | $23.99 | $23.99 | $23.65 | $23.79 | $19.69 | 39,890 |
| 2018-04-23 | $24.00 | $24.00 | $23.80 | $23.85 | $19.74 | 22,343 |
| 2018-04-20 | $23.90 | $24.15 | $23.86 | $24.15 | $19.99 | 38,320 |
| 2018-04-19 | $23.98 | $23.98 | $23.77 | $23.87 | $19.76 | 27,988 |
| 2018-04-18 | $24.00 | $24.00 | $23.85 | $23.94 | $19.81 | 17,633 |
| 2018-04-17 | $24.00 | $24.00 | $23.86 | $23.98 | $19.85 | 53,281 |
| 2018-04-16 | $23.89 | $23.89 | $23.80 | $23.84 | $19.73 | 22,583 |
| 2018-04-13 | $23.90 | $23.90 | $23.77 | $23.82 | $19.72 | 37,257 |
| 2018-04-12 | $23.90 | $23.90 | $23.81 | $23.87 | $19.76 | 32,643 |
| 2018-04-11 | $23.75 | $23.87 | $23.72 | $23.78 | $19.68 | 26,018 |
| 2018-04-10 | $23.57 | $23.76 | $23.56 | $23.56 | $19.50 | 44,308 |
| 2018-04-09 | $23.80 | $23.80 | $23.71 | $23.71 | $19.62 | 35,073 |
| 2018-04-06 | $24.08 | $24.08 | $23.85 | $23.99 | $19.86 | 20,695 |
| 2018-04-05 | $24.14 | $24.14 | $24.01 | $24.10 | $19.95 | 25,577 |
| 2018-04-04 | $24.13 | $24.16 | $24.00 | $24.15 | $19.99 | 102,544 |
| 2018-04-03 | $24.25 | $24.25 | $24.10 | $24.16 | $20.00 | 40,810 |
| 2018-04-02 | $24.40 | $24.40 | $24.23 | $24.33 | $20.14 | 68,791 |
| 2018-03-29 | $24.15 | $24.27 | $24.11 | $24.27 | $20.09 | 28,894 |
| 2018-03-28 | $24.15 | $24.15 | $24.06 | $24.10 | $19.95 | 29,154 |
| 2018-03-27 | $24.12 | $24.15 | $24.06 | $24.10 | $19.95 | 57,804 |
| 2018-03-26 | $24.15 | $24.17 | $24.05 | $24.06 | $19.91 | 40,086 |
| 2018-03-23 | $24.18 | $24.20 | $24.08 | $24.14 | $19.98 | 24,890 |
| 2018-03-22 | $24.21 | $24.21 | $24.10 | $24.11 | $19.96 | 25,621 |
| 2018-03-21 | $24.23 | $24.23 | $24.10 | $24.21 | $20.04 | 23,379 |
| 2018-03-20 | $24.25 | $24.26 | $24.19 | $24.19 | $20.02 | 23,314 |
| 2018-03-19 | $24.26 | $24.26 | $24.12 | $24.21 | $20.04 | 40,316 |
| 2018-03-16 | $24.24 | $24.25 | $24.16 | $24.25 | $20.07 | 32,941 |
| 2018-03-15 | $24.27 | $24.27 | $24.15 | $24.23 | $20.05 | 48,947 |
| 2018-03-14 | $24.27 | $24.28 | $24.16 | $24.24 | $20.06 | 66,361 |
| 2018-03-13 | $24.45 | $24.50 | $24.32 | $24.36 | $19.89 | 67,726 |
| 2018-03-12 | $24.54 | $24.54 | $24.30 | $24.40 | $19.93 | 68,719 |
| 2018-03-09 | $24.45 | $24.45 | $24.30 | $24.39 | $19.92 | 53,183 |
| 2018-03-08 | $24.13 | $24.18 | $24.05 | $24.18 | $19.75 | 45,742 |
| 2018-03-07 | $24.00 | $24.01 | $23.91 | $23.97 | $19.57 | 63,468 |
| 2018-03-06 | $23.90 | $24.00 | $23.86 | $23.86 | $19.48 | 27,722 |
| 2018-03-05 | $23.69 | $23.86 | $23.62 | $23.86 | $19.48 | 33,292 |
| 2018-03-02 | $23.50 | $23.58 | $23.45 | $23.54 | $19.22 | 224,612 |
| 2018-03-01 | $23.42 | $23.52 | $23.36 | $23.48 | $19.17 | 61,236 |
| 2018-02-28 | $23.28 | $23.32 | $23.17 | $23.32 | $19.04 | 40,140 |
| 2018-02-27 | $23.19 | $23.27 | $23.16 | $23.27 | $19.00 | 73,624 |
| 2018-02-26 | $23.34 | $23.44 | $23.11 | $23.12 | $18.88 | 89,494 |
| 2018-02-23 | $23.12 | $23.28 | $23.12 | $23.26 | $18.99 | 21,316 |
| 2018-02-22 | $23.15 | $23.15 | $23.07 | $23.08 | $18.85 | 44,768 |
| 2018-02-21 | $23.00 | $23.12 | $23.00 | $23.02 | $18.80 | 61,707 |
| 2018-02-20 | $22.94 | $22.97 | $22.85 | $22.90 | $18.70 | 64,756 |
| 2018-02-16 | $22.84 | $23.00 | $22.84 | $22.95 | $18.74 | 30,900 |
| 2018-02-15 | $22.91 | $23.03 | $22.75 | $22.90 | $18.70 | 89,365 |
| 2018-02-14 | $23.30 | $23.30 | $22.94 | $22.97 | $18.76 | 49,476 |
| 2018-02-13 | $23.25 | $23.35 | $23.18 | $23.18 | $18.93 | 51,900 |
| 2018-02-12 | $23.08 | $23.15 | $23.07 | $23.13 | $18.89 | 69,805 |
| 2018-02-09 | $23.30 | $23.30 | $22.75 | $23.04 | $18.82 | 185,467 |
| 2018-02-08 | $23.20 | $23.30 | $23.06 | $23.07 | $18.84 | 180,779 |
| 2018-02-07 | $23.21 | $23.32 | $23.12 | $23.14 | $18.90 | 73,481 |
| 2018-02-06 | $23.15 | $23.15 | $22.90 | $23.08 | $18.85 | 71,748 |
| 2018-02-05 | $23.20 | $23.20 | $22.91 | $23.00 | $18.78 | 72,318 |
| 2018-02-02 | $23.45 | $23.45 | $23.00 | $23.12 | $18.88 | 194,156 |
| 2018-02-01 | $23.48 | $23.52 | $23.32 | $23.34 | $19.06 | 55,659 |
| 2018-01-31 | $23.20 | $23.40 | $23.19 | $23.31 | $19.04 | 48,407 |
| 2018-01-30 | $23.41 | $23.50 | $23.06 | $23.07 | $18.84 | 107,257 |
| 2018-01-29 | $24.00 | $24.00 | $23.36 | $23.50 | $19.19 | 169,803 |
| 2018-01-26 | $24.33 | $24.36 | $24.06 | $24.12 | $19.70 | 50,260 |
| 2018-01-25 | $24.70 | $24.70 | $24.25 | $24.30 | $19.84 | 101,547 |
| 2018-01-24 | $24.76 | $24.87 | $24.41 | $24.41 | $19.93 | 125,929 |
| 2018-01-23 | $24.85 | $24.85 | $24.73 | $24.79 | $20.24 | 23,811 |
| 2018-01-22 | $24.89 | $24.89 | $24.75 | $24.87 | $20.31 | 43,608 |
| 2018-01-19 | $24.75 | $24.97 | $24.64 | $24.86 | $20.30 | 124,827 |
| 2018-01-18 | $24.85 | $24.85 | $24.54 | $24.69 | $20.16 | 79,267 |
| 2018-01-17 | $25.01 | $25.01 | $24.81 | $24.84 | $20.29 | 66,646 |
| 2018-01-16 | $25.00 | $25.05 | $24.86 | $24.96 | $20.38 | 64,966 |
| 2018-01-12 | $25.07 | $25.07 | $24.95 | $24.99 | $20.41 | 34,694 |
| 2018-01-11 | $25.08 | $25.08 | $25.00 | $25.07 | $20.47 | 57,648 |
| 2018-01-10 | $24.98 | $25.00 | $24.96 | $24.98 | $20.40 | 93,032 |
| 2018-01-09 | $24.99 | $25.00 | $24.95 | $24.98 | $20.40 | 44,884 |
| 2018-01-08 | $25.05 | $25.05 | $24.94 | $24.99 | $20.41 | 67,844 |
| 2018-01-05 | $25.00 | $25.01 | $24.96 | $24.96 | $20.38 | 42,887 |
| 2018-01-04 | $24.94 | $25.01 | $24.89 | $24.94 | $20.37 | 131,536 |
| 2018-01-03 | $24.95 | $25.03 | $24.80 | $24.86 | $20.30 | 91,296 |
| 2018-01-02 | $25.20 | $25.20 | $24.84 | $24.84 | $20.29 | 92,497 |
| 2017-12-29 | $25.15 | $25.15 | $25.00 | $25.12 | $20.51 | 50,605 |
| 2017-12-28 | $25.19 | $25.19 | $25.08 | $25.11 | $20.51 | 28,538 |
| 2017-12-27 | $25.10 | $25.10 | $25.05 | $25.10 | $20.50 | 18,072 |
| 2017-12-26 | $25.10 | $25.17 | $25.05 | $25.06 | $20.46 | 27,194 |
| 2017-12-22 | $25.02 | $25.05 | $25.00 | $25.03 | $20.44 | 19,335 |
| 2017-12-21 | $25.00 | $25.06 | $24.96 | $24.96 | $20.38 | 64,706 |
| 2017-12-20 | $25.19 | $25.19 | $25.01 | $25.01 | $20.42 | 69,494 |
| 2017-12-19 | $25.14 | $25.18 | $25.02 | $25.13 | $20.52 | 35,130 |
| 2017-12-18 | $25.16 | $25.16 | $25.10 | $25.11 | $20.51 | 31,656 |
| 2017-12-15 | $25.17 | $25.17 | $25.00 | $25.11 | $20.51 | 36,054 |
| 2017-12-14 | $25.22 | $25.22 | $25.03 | $25.08 | $20.48 | 134,561 |
| 2017-12-13 | $25.21 | $25.21 | $25.08 | $25.18 | $20.30 | 116,305 |
| 2017-12-12 | $25.20 | $25.22 | $25.15 | $25.15 | $20.27 | 40,314 |
| 2017-12-11 | $25.21 | $25.25 | $25.16 | $25.16 | $20.28 | 40,089 |
| 2017-12-08 | $25.25 | $25.25 | $25.19 | $25.21 | $20.32 | 40,247 |
| 2017-12-07 | $25.20 | $25.23 | $25.17 | $25.21 | $20.32 | 33,995 |
| 2017-12-06 | $25.15 | $25.17 | $25.11 | $25.17 | $20.29 | 29,338 |
| 2017-12-05 | $25.15 | $25.16 | $25.06 | $25.11 | $20.24 | 32,771 |
| 2017-12-04 | $25.10 | $25.15 | $25.03 | $25.15 | $20.27 | 230,623 |
| 2017-12-01 | $25.13 | $25.16 | $25.03 | $25.04 | $20.18 | 57,278 |
| 2017-11-30 | $25.09 | $25.12 | $25.03 | $25.03 | $20.18 | 43,657 |
| 2017-11-29 | $25.05 | $25.05 | $24.96 | $25.01 | $20.16 | 50,095 |
| 2017-11-28 | $25.10 | $25.15 | $25.05 | $25.05 | $20.19 | 44,863 |
| 2017-11-27 | $25.14 | $25.14 | $25.06 | $25.06 | $20.20 | 28,737 |
| 2017-11-24 | $25.15 | $25.19 | $25.07 | $25.12 | $20.25 | 47,394 |
| 2017-11-22 | $25.08 | $25.14 | $25.05 | $25.14 | $20.27 | 39,296 |
| 2017-11-21 | $25.01 | $25.05 | $24.98 | $25.02 | $20.17 | 36,242 |
| 2017-11-20 | $24.96 | $25.04 | $24.96 | $24.99 | $20.14 | 94,734 |
| 2017-11-17 | $24.90 | $24.95 | $24.88 | $24.95 | $20.11 | 71,615 |
| 2017-11-16 | $24.85 | $24.87 | $24.81 | $24.84 | $20.02 | 36,875 |
| 2017-11-15 | $24.87 | $24.87 | $24.81 | $24.84 | $20.02 | 29,665 |
| 2017-11-14 | $24.85 | $24.87 | $24.82 | $24.84 | $20.02 | 51,378 |
| 2017-11-13 | $24.84 | $24.84 | $24.76 | $24.81 | $20.00 | 55,236 |
| 2017-11-10 | $24.80 | $24.83 | $24.72 | $24.80 | $19.99 | 43,507 |
| 2017-11-09 | $24.80 | $24.80 | $24.69 | $24.70 | $19.91 | 70,872 |
| 2017-11-08 | $24.85 | $24.88 | $24.79 | $24.80 | $19.99 | 68,189 |
| 2017-11-07 | $24.96 | $24.96 | $24.79 | $24.80 | $19.99 | 195,053 |
| 2017-11-06 | $24.96 | $24.96 | $24.85 | $24.88 | $20.06 | 48,161 |
| 2017-11-03 | $25.02 | $25.02 | $24.91 | $24.93 | $20.10 | 84,427 |
| 2017-11-02 | $25.00 | $25.00 | $24.86 | $24.91 | $20.08 | 119,890 |
| 2017-11-01 | $24.98 | $25.00 | $24.92 | $24.96 | $20.12 | 100,522 |
| 2017-10-31 | $24.90 | $24.94 | $24.86 | $24.91 | $20.08 | 50,991 |
| 2017-10-30 | $24.87 | $24.90 | $24.85 | $24.85 | $20.03 | 30,548 |
| 2017-10-27 | $24.85 | $24.85 | $24.81 | $24.83 | $20.02 | 17,397 |
| 2017-10-26 | $24.84 | $24.84 | $24.77 | $24.81 | $20.00 | 51,140 |
| 2017-10-25 | $24.95 | $24.95 | $24.71 | $24.76 | $19.96 | 227,489 |
| 2017-10-24 | $24.98 | $24.98 | $24.90 | $24.95 | $20.11 | 66,272 |
| 2017-10-23 | $24.99 | $24.99 | $24.90 | $24.95 | $20.11 | 38,935 |
| 2017-10-20 | $24.97 | $24.97 | $24.90 | $24.97 | $20.13 | 94,225 |
| 2017-10-19 | $24.95 | $24.95 | $24.89 | $24.93 | $20.10 | 47,801 |
| 2017-10-18 | $24.97 | $24.97 | $24.85 | $24.91 | $20.08 | 57,300 |
| 2017-10-17 | $24.95 | $24.95 | $24.81 | $24.86 | $20.04 | 80,112 |
| 2017-10-16 | $24.89 | $24.92 | $24.87 | $24.89 | $20.06 | 165,411 |
| 2017-10-13 | $24.87 | $24.88 | $24.73 | $24.83 | $20.02 | 812,124 |
| 2017-10-12 | $24.83 | $24.83 | $24.76 | $24.79 | $19.98 | 40,136 |
| 2017-10-11 | $24.83 | $24.83 | $24.71 | $24.83 | $20.02 | 81,348 |
| 2017-10-10 | $24.74 | $24.81 | $24.61 | $24.68 | $19.89 | 83,590 |
| 2017-10-09 | $24.88 | $24.89 | $24.72 | $24.73 | $19.93 | 40,865 |
| 2017-10-06 | $24.95 | $24.95 | $24.80 | $24.80 | $19.99 | 115,841 |
| 2017-10-05 | $24.90 | $24.90 | $24.83 | $24.83 | $20.02 | 64,874 |
| 2017-10-04 | $24.90 | $24.90 | $24.80 | $24.81 | $20.00 | 47,216 |
| 2017-10-03 | $24.84 | $24.85 | $24.80 | $24.81 | $20.00 | 182,850 |
| 2017-10-02 | $24.82 | $24.87 | $24.75 | $24.75 | $19.95 | 219,057 |
| 2017-09-29 | $24.72 | $24.72 | $24.66 | $24.70 | $19.91 | 65,649 |
| 2017-09-28 | $24.72 | $24.72 | $24.64 | $24.68 | $19.89 | 84,839 |
| 2017-09-27 | $24.75 | $24.75 | $24.62 | $24.63 | $19.85 | 139,760 |
| 2017-09-26 | $24.72 | $24.72 | $24.60 | $24.64 | $19.86 | 77,247 |
| 2017-09-25 | $24.72 | $24.72 | $24.65 | $24.66 | $19.88 | 60,723 |
| 2017-09-22 | $24.72 | $24.72 | $24.63 | $24.65 | $19.87 | 58,950 |
| 2017-09-21 | $24.68 | $24.76 | $24.67 | $24.70 | $19.91 | 57,780 |
| 2017-09-20 | $24.60 | $24.68 | $24.57 | $24.65 | $19.87 | 145,603 |
| 2017-09-19 | $24.60 | $24.60 | $24.51 | $24.55 | $19.79 | 69,743 |
| 2017-09-18 | $24.70 | $24.70 | $24.60 | $24.62 | $19.85 | 27,205 |
| 2017-09-15 | $24.64 | $24.70 | $24.60 | $24.65 | $19.87 | 45,606 |
| 2017-09-14 | $24.68 | $24.69 | $24.58 | $24.59 | $19.82 | 40,542 |
| 2017-09-13 | $24.90 | $24.96 | $24.90 | $24.92 | $19.82 | 54,078 |
| 2017-09-12 | $24.90 | $24.90 | $24.84 | $24.90 | $19.81 | 40,997 |
| 2017-09-11 | $24.70 | $24.91 | $24.69 | $24.91 | $19.82 | 36,888 |
| 2017-09-08 | $24.64 | $24.72 | $24.59 | $24.61 | $19.58 | 42,518 |
| 2017-09-07 | $24.73 | $24.73 | $24.43 | $24.64 | $19.60 | 152,919 |
| 2017-09-06 | $24.73 | $24.74 | $24.67 | $24.69 | $19.64 | 34,148 |
| 2017-09-05 | $24.76 | $24.80 | $24.64 | $24.64 | $19.60 | 148,446 |
| 2017-09-01 | $24.75 | $24.79 | $24.69 | $24.69 | $19.64 | 40,288 |
| 2017-08-31 | $24.70 | $24.74 | $24.65 | $24.74 | $19.68 | 44,756 |
| 2017-08-30 | $24.70 | $24.70 | $24.62 | $24.66 | $19.62 | 50,041 |
| 2017-08-29 | $24.67 | $24.72 | $24.60 | $24.60 | $19.57 | 70,722 |
| 2017-08-28 | $24.69 | $24.69 | $24.60 | $24.64 | $19.60 | 57,304 |
| 2017-08-25 | $24.67 | $24.69 | $24.63 | $24.68 | $19.63 | 31,036 |
| 2017-08-24 | $24.62 | $24.69 | $24.61 | $24.62 | $19.58 | 48,352 |
| 2017-08-23 | $24.60 | $24.63 | $24.60 | $24.62 | $19.58 | 37,082 |
| 2017-08-22 | $24.58 | $24.64 | $24.55 | $24.60 | $19.57 | 59,498 |
| 2017-08-21 | $24.62 | $24.65 | $24.53 | $24.54 | $19.52 | 48,134 |
| 2017-08-18 | $24.60 | $24.60 | $24.51 | $24.60 | $19.57 | 103,795 |
| 2017-08-17 | $24.47 | $24.52 | $24.45 | $24.50 | $19.49 | 72,100 |
| 2017-08-16 | $24.47 | $24.47 | $24.41 | $24.43 | $19.43 | 46,949 |
| 2017-08-15 | $24.36 | $24.45 | $24.33 | $24.43 | $19.43 | 32,409 |
| 2017-08-14 | $24.40 | $24.47 | $24.23 | $24.30 | $19.33 | 75,120 |
| 2017-08-11 | $24.40 | $24.40 | $24.25 | $24.36 | $19.38 | 46,265 |
| 2017-08-10 | $24.47 | $24.50 | $24.15 | $24.27 | $19.31 | 112,452 |
| 2017-08-09 | $24.50 | $24.50 | $24.45 | $24.47 | $19.47 | 37,107 |
| 2017-08-08 | $24.54 | $24.54 | $24.47 | $24.47 | $19.47 | 27,675 |
| 2017-08-07 | $24.47 | $24.53 | $24.43 | $24.49 | $19.48 | 47,813 |
| 2017-08-04 | $24.53 | $24.58 | $24.43 | $24.47 | $19.47 | 62,246 |
| 2017-08-03 | $24.51 | $24.58 | $24.49 | $24.50 | $19.49 | 173,966 |
| 2017-08-02 | $24.55 | $24.55 | $24.45 | $24.50 | $19.49 | 82,507 |
| 2017-08-01 | $24.62 | $24.62 | $24.43 | $24.49 | $19.48 | 151,409 |
| 2017-07-31 | $24.58 | $24.65 | $24.52 | $24.62 | $19.58 | 67,528 |
| 2017-07-28 | $24.50 | $24.58 | $24.50 | $24.52 | $19.50 | 31,280 |
| 2017-07-27 | $24.58 | $24.58 | $24.45 | $24.54 | $19.52 | 30,879 |
| 2017-07-26 | $24.48 | $24.55 | $24.38 | $24.55 | $19.53 | 41,531 |
| 2017-07-25 | $24.58 | $24.58 | $24.37 | $24.37 | $19.39 | 55,932 |
| 2017-07-24 | $24.58 | $24.58 | $24.50 | $24.53 | $19.51 | 72,835 |
| 2017-07-21 | $24.53 | $24.56 | $24.49 | $24.56 | $19.54 | 68,487 |
| 2017-07-20 | $24.46 | $24.53 | $24.45 | $24.48 | $19.47 | 68,697 |
| 2017-07-19 | $24.45 | $24.54 | $24.42 | $24.44 | $19.44 | 54,733 |
| 2017-07-18 | $24.42 | $24.49 | $24.37 | $24.40 | $19.41 | 78,395 |
| 2017-07-17 | $24.45 | $24.50 | $24.39 | $24.40 | $19.41 | 62,607 |
| 2017-07-14 | $24.46 | $24.49 | $24.27 | $24.38 | $19.39 | 39,088 |
| 2017-07-13 | $24.33 | $24.47 | $24.30 | $24.35 | $19.37 | 40,209 |
| 2017-07-12 | $24.36 | $24.48 | $24.24 | $24.24 | $19.28 | 54,825 |
| 2017-07-11 | $24.40 | $24.50 | $24.35 | $24.36 | $19.38 | 51,653 |
| 2017-07-10 | $24.55 | $24.62 | $24.40 | $24.41 | $19.42 | 48,292 |
| 2017-07-07 | $24.54 | $24.59 | $24.45 | $24.55 | $19.53 | 19,455 |
| 2017-07-06 | $24.49 | $24.70 | $24.46 | $24.55 | $19.53 | 103,668 |
| 2017-07-05 | $24.41 | $24.54 | $24.40 | $24.53 | $19.51 | 41,809 |
| 2017-07-03 | $24.38 | $24.41 | $24.37 | $24.39 | $19.40 | 8,136 |
| 2017-06-30 | $24.32 | $24.38 | $24.30 | $24.37 | $19.39 | 47,291 |
| 2017-06-29 | $24.50 | $24.50 | $24.26 | $24.29 | $19.32 | 87,889 |
| 2017-06-28 | $24.60 | $24.66 | $24.45 | $24.47 | $19.47 | 125,670 |
| 2017-06-27 | $24.55 | $24.74 | $24.50 | $24.59 | $19.56 | 137,734 |
| 2017-06-26 | $24.31 | $24.60 | $24.31 | $24.45 | $19.45 | 94,152 |
| 2017-06-23 | $24.20 | $24.32 | $24.20 | $24.29 | $19.32 | 44,032 |
| 2017-06-22 | $24.25 | $24.29 | $24.11 | $24.20 | $19.25 | 95,813 |
| 2017-06-21 | $24.15 | $24.22 | $24.10 | $24.21 | $19.26 | 52,736 |
| 2017-06-20 | $24.17 | $24.19 | $24.08 | $24.15 | $19.21 | 51,254 |
| 2017-06-19 | $24.00 | $24.19 | $23.98 | $24.17 | $19.23 | 62,091 |
| 2017-06-16 | $24.03 | $24.03 | $23.95 | $23.96 | $19.06 | 42,804 |
| 2017-06-15 | $24.02 | $24.05 | $23.90 | $23.95 | $19.05 | 59,165 |
| 2017-06-14 | $23.93 | $24.06 | $23.88 | $23.99 | $19.08 | 75,235 |
| 2017-06-13 | $23.90 | $23.92 | $23.80 | $23.90 | $19.01 | 67,880 |
| 2017-06-12 | $24.23 | $24.23 | $24.08 | $24.13 | $18.93 | 54,392 |
| 2017-06-09 | $24.15 | $24.22 | $24.13 | $24.13 | $18.93 | 35,330 |
| 2017-06-08 | $24.20 | $24.23 | $24.03 | $24.12 | $18.93 | 94,242 |
| 2017-06-07 | $24.14 | $24.18 | $24.13 | $24.16 | $18.96 | 26,870 |
| 2017-06-06 | $24.15 | $24.16 | $24.06 | $24.10 | $18.91 | 44,248 |
| 2017-06-05 | $24.15 | $24.23 | $24.10 | $24.11 | $18.92 | 35,855 |
| 2017-06-02 | $24.04 | $24.16 | $24.04 | $24.12 | $18.93 | 96,303 |
| 2017-06-01 | $24.00 | $24.07 | $23.97 | $24.01 | $18.84 | 51,224 |
| 2017-05-31 | $23.95 | $23.99 | $23.90 | $23.97 | $18.81 | 42,144 |
| 2017-05-30 | $23.88 | $23.93 | $23.81 | $23.93 | $18.78 | 39,131 |
| 2017-05-26 | $23.86 | $23.88 | $23.79 | $23.84 | $18.71 | 29,693 |
| 2017-05-25 | $23.81 | $23.86 | $23.75 | $23.81 | $18.68 | 27,030 |
| 2017-05-24 | $23.85 | $23.87 | $23.76 | $23.79 | $18.67 | 150,396 |
| 2017-05-23 | $23.85 | $23.85 | $23.77 | $23.80 | $18.68 | 38,347 |
| 2017-05-22 | $23.85 | $23.85 | $23.75 | $23.77 | $18.65 | 36,666 |
| 2017-05-19 | $23.78 | $23.83 | $23.73 | $23.75 | $18.64 | 109,461 |
| 2017-05-18 | $23.80 | $23.80 | $23.71 | $23.71 | $18.61 | 32,758 |
| 2017-05-17 | $23.80 | $23.83 | $23.69 | $23.80 | $18.68 | 180,123 |
| 2017-05-16 | $23.86 | $23.86 | $23.76 | $23.80 | $18.68 | 58,213 |
| 2017-05-15 | $23.56 | $23.90 | $23.56 | $23.85 | $18.72 | 58,679 |
| 2017-05-12 | $23.40 | $23.73 | $23.36 | $23.69 | $18.59 | 68,647 |
| 2017-05-11 | $23.28 | $23.45 | $23.26 | $23.45 | $18.40 | 85,954 |
| 2017-05-10 | $23.29 | $23.29 | $23.22 | $23.27 | $18.26 | 39,497 |
| 2017-05-09 | $23.23 | $23.30 | $23.19 | $23.25 | $18.24 | 47,492 |
| 2017-05-08 | $23.10 | $23.21 | $23.10 | $23.21 | $18.21 | 366,641 |
| 2017-05-05 | $23.10 | $23.14 | $23.07 | $23.07 | $18.10 | 57,481 |
| 2017-05-04 | $23.22 | $23.22 | $23.07 | $23.07 | $18.10 | 59,085 |
| 2017-05-03 | $23.15 | $23.23 | $23.07 | $23.23 | $18.23 | 38,100 |
| 2017-05-02 | $23.14 | $23.15 | $23.08 | $23.14 | $18.16 | 36,869 |
| 2017-05-01 | $23.10 | $23.13 | $23.03 | $23.13 | $18.15 | 34,050 |
| 2017-04-28 | $23.10 | $23.16 | $23.05 | $23.10 | $18.13 | 52,536 |
| 2017-04-27 | $23.11 | $23.11 | $22.96 | $23.10 | $18.13 | 42,158 |
| 2017-04-26 | $23.07 | $23.13 | $22.94 | $23.12 | $18.14 | 127,552 |
| 2017-04-25 | $23.19 | $23.19 | $22.94 | $23.03 | $18.07 | 66,542 |
| 2017-04-24 | $23.20 | $23.20 | $23.05 | $23.08 | $18.11 | 32,914 |
| 2017-04-21 | $23.00 | $23.05 | $22.98 | $23.05 | $18.09 | 42,165 |
| 2017-04-20 | $22.99 | $22.99 | $22.92 | $22.97 | $18.02 | 46,042 |
| 2017-04-19 | $23.10 | $23.10 | $22.92 | $22.94 | $18.00 | 47,191 |
| 2017-04-18 | $23.04 | $23.07 | $22.85 | $22.98 | $18.03 | 79,019 |
| 2017-04-17 | $23.06 | $23.27 | $23.00 | $23.05 | $18.09 | 1,268,836 |
| 2017-04-13 | $23.11 | $23.29 | $23.02 | $23.14 | $18.16 | 452,997 |
| 2017-04-12 | $23.04 | $23.10 | $23.02 | $23.06 | $18.10 | 77,216 |
| 2017-04-11 | $22.99 | $23.05 | $22.90 | $23.00 | $18.05 | 145,137 |
| 2017-04-10 | $23.00 | $23.04 | $22.95 | $22.99 | $18.04 | 36,849 |
| 2017-04-07 | $22.98 | $22.99 | $22.90 | $22.93 | $17.99 | 38,743 |
| 2017-04-06 | $22.90 | $22.95 | $22.84 | $22.95 | $18.01 | 86,371 |
| 2017-04-05 | $23.00 | $23.05 | $22.83 | $22.90 | $17.97 | 148,624 |
| 2017-04-04 | $22.97 | $23.04 | $22.87 | $22.94 | $18.00 | 96,083 |
| 2017-04-03 | $22.66 | $23.05 | $22.66 | $22.97 | $18.02 | 208,548 |
| 2017-03-31 | $22.55 | $22.71 | $22.52 | $22.64 | $17.77 | 155,233 |
| 2017-03-30 | $22.43 | $22.60 | $22.38 | $22.52 | $17.67 | 76,836 |
| 2017-03-29 | $22.40 | $22.45 | $22.36 | $22.39 | $17.57 | 77,143 |
| 2017-03-28 | $22.35 | $22.42 | $22.28 | $22.34 | $17.53 | 55,684 |
| 2017-03-27 | $22.27 | $22.32 | $22.15 | $22.28 | $17.48 | 50,939 |
| 2017-03-24 | $22.18 | $22.31 | $22.18 | $22.26 | $17.47 | 46,799 |
| 2017-03-23 | $22.00 | $22.24 | $22.00 | $22.17 | $17.40 | 57,410 |
| 2017-03-22 | $22.03 | $22.11 | $21.96 | $22.10 | $17.34 | 56,682 |
| 2017-03-21 | $22.12 | $22.12 | $21.90 | $21.99 | $17.26 | 47,219 |
| 2017-03-20 | $22.08 | $22.09 | $22.02 | $22.07 | $17.32 | 47,781 |
| 2017-03-17 | $22.09 | $22.09 | $21.93 | $22.08 | $17.33 | 61,717 |
| 2017-03-16 | $21.91 | $22.10 | $21.91 | $22.08 | $17.33 | 77,839 |
| 2017-03-15 | $21.77 | $22.05 | $21.75 | $22.05 | $17.30 | 48,624 |
| 2017-03-14 | $21.81 | $21.81 | $21.66 | $21.77 | $17.08 | 39,608 |
| 2017-03-13 | $21.92 | $21.92 | $21.71 | $21.81 | $17.11 | 43,718 |
| 2017-03-10 | $21.98 | $22.11 | $21.92 | $22.06 | $17.06 | 66,056 |
| 2017-03-09 | $22.10 | $22.16 | $21.92 | $22.02 | $17.03 | 97,155 |
| 2017-03-08 | $22.20 | $22.34 | $22.11 | $22.19 | $17.16 | 89,427 |
| 2017-03-07 | $22.35 | $22.40 | $22.33 | $22.39 | $17.31 | 42,103 |
| 2017-03-06 | $22.41 | $22.42 | $22.31 | $22.42 | $17.34 | 80,195 |
| 2017-03-03 | $22.44 | $22.44 | $22.33 | $22.42 | $17.34 | 64,266 |
| 2017-03-02 | $22.46 | $22.49 | $22.33 | $22.44 | $17.35 | 310,032 |
| 2017-03-01 | $22.41 | $22.47 | $22.25 | $22.44 | $17.35 | 71,633 |
| 2017-02-28 | $22.61 | $22.61 | $22.40 | $22.50 | $17.40 | 124,497 |
| 2017-02-27 | $22.55 | $22.70 | $22.53 | $22.60 | $17.48 | 93,111 |
| 2017-02-24 | $22.35 | $22.48 | $22.35 | $22.48 | $17.38 | 90,512 |
| 2017-02-23 | $22.27 | $22.36 | $22.25 | $22.34 | $17.28 | 103,807 |
| 2017-02-22 | $22.27 | $22.33 | $22.19 | $22.25 | $17.21 | 80,953 |
| 2017-02-21 | $22.25 | $22.27 | $22.17 | $22.24 | $17.20 | 64,519 |
| 2017-02-17 | $22.28 | $22.28 | $22.19 | $22.24 | $17.20 | 46,834 |
| 2017-02-16 | $22.30 | $22.30 | $22.17 | $22.22 | $17.18 | 72,131 |
| 2017-02-15 | $22.21 | $22.33 | $22.15 | $22.29 | $17.24 | 90,809 |
| 2017-02-14 | $22.39 | $22.42 | $22.09 | $22.29 | $17.24 | 100,253 |
| 2017-02-13 | $22.34 | $22.40 | $22.28 | $22.36 | $17.29 | 90,543 |
| 2017-02-10 | $22.25 | $22.38 | $22.25 | $22.34 | $17.28 | 79,416 |
| 2017-02-09 | $22.37 | $22.49 | $22.22 | $22.33 | $17.27 | 126,733 |
| 2017-02-08 | $22.26 | $22.42 | $22.26 | $22.37 | $17.30 | 74,738 |
| 2017-02-07 | $22.15 | $22.27 | $22.07 | $22.27 | $17.22 | 168,206 |
| 2017-02-06 | $22.21 | $22.21 | $22.12 | $22.19 | $17.16 | 72,511 |
| 2017-02-03 | $22.12 | $22.34 | $22.06 | $22.17 | $17.14 | 113,352 |
| 2017-02-02 | $22.09 | $22.14 | $22.00 | $22.14 | $17.12 | 46,308 |
| 2017-02-01 | $22.06 | $22.07 | $21.94 | $22.07 | $17.07 | 130,693 |
| 2017-01-31 | $22.11 | $22.11 | $22.01 | $22.03 | $17.04 | 39,057 |
| 2017-01-30 | $22.07 | $22.07 | $21.94 | $22.06 | $17.06 | 58,681 |
| 2017-01-27 | $22.04 | $22.09 | $21.84 | $22.05 | $17.05 | 77,833 |
| 2017-01-26 | $21.98 | $22.03 | $21.89 | $21.98 | $17.00 | 119,147 |
| 2017-01-25 | $22.15 | $22.15 | $21.90 | $21.94 | $16.97 | 64,371 |
| 2017-01-24 | $22.17 | $22.27 | $22.13 | $22.18 | $17.15 | 95,074 |
| 2017-01-23 | $22.14 | $22.25 | $22.09 | $22.18 | $17.15 | 141,351 |
| 2017-01-20 | $21.98 | $22.20 | $21.82 | $22.20 | $17.17 | 2,674,075 |
| 2017-01-19 | $22.12 | $22.17 | $21.88 | $21.98 | $17.00 | 129,678 |
| 2017-01-18 | $22.23 | $22.23 | $22.14 | $22.20 | $17.17 | 76,943 |
| 2017-01-17 | $22.28 | $22.36 | $22.15 | $22.23 | $17.19 | 117,854 |
| 2017-01-13 | $22.26 | $22.26 | $22.17 | $22.25 | $17.21 | 69,413 |
| 2017-01-12 | $22.25 | $22.25 | $22.18 | $22.25 | $17.21 | 100,318 |
| 2017-01-11 | $22.13 | $22.29 | $22.09 | $22.25 | $17.21 | 104,418 |
| 2017-01-10 | $22.14 | $22.19 | $22.07 | $22.14 | $17.12 | 95,370 |
| 2017-01-09 | $22.19 | $22.29 | $22.07 | $22.15 | $17.13 | 126,575 |
| 2017-01-06 | $22.06 | $22.20 | $22.01 | $22.11 | $17.10 | 181,910 |
| 2017-01-05 | $22.01 | $22.24 | $21.80 | $22.05 | $17.05 | 180,850 |
| 2017-01-04 | $21.59 | $22.06 | $21.59 | $22.00 | $17.01 | 201,445 |
| 2017-01-03 | $21.20 | $21.56 | $21.17 | $21.50 | $16.63 | 145,387 |
| 2016-12-30 | $21.14 | $21.20 | $21.07 | $21.13 | $16.34 | 190,115 |
| 2016-12-29 | $21.15 | $21.28 | $21.09 | $21.13 | $16.34 | 271,944 |
| 2016-12-28 | $21.31 | $21.31 | $21.03 | $21.23 | $16.42 | 187,220 |
| 2016-12-27 | $21.36 | $21.36 | $21.15 | $21.25 | $16.43 | 135,167 |
| 2016-12-23 | $21.40 | $21.40 | $21.18 | $21.30 | $16.47 | 162,627 |
| 2016-12-22 | $21.09 | $21.50 | $21.05 | $21.34 | $16.50 | 264,865 |
| 2016-12-21 | $20.97 | $21.17 | $20.84 | $21.16 | $16.36 | 154,279 |
| 2016-12-20 | $20.68 | $20.98 | $20.68 | $20.95 | $16.20 | 209,711 |
| 2016-12-19 | $20.55 | $20.84 | $20.54 | $20.80 | $16.09 | 243,703 |
| 2016-12-16 | $20.43 | $20.65 | $20.43 | $20.57 | $15.91 | 106,271 |
| 2016-12-15 | $20.45 | $20.50 | $20.20 | $20.50 | $15.85 | 175,090 |
| 2016-12-14 | $20.60 | $20.69 | $20.39 | $20.46 | $15.82 | 452,094 |
| 2016-12-13 | $20.70 | $20.78 | $20.44 | $20.55 | $15.89 | 203,057 |
| 2016-12-12 | $21.15 | $21.17 | $20.80 | $20.89 | $15.89 | 115,314 |
| 2016-12-09 | $21.20 | $21.29 | $21.00 | $21.17 | $16.10 | 54,736 |
| 2016-12-08 | $21.36 | $21.36 | $21.12 | $21.20 | $16.13 | 75,202 |
| 2016-12-07 | $21.25 | $21.37 | $21.18 | $21.30 | $16.20 | 101,449 |
| 2016-12-06 | $21.22 | $21.22 | $21.00 | $21.20 | $16.13 | 76,162 |
| 2016-12-05 | $21.34 | $21.43 | $21.03 | $21.16 | $16.10 | 145,793 |
| 2016-12-02 | $21.35 | $21.44 | $21.14 | $21.34 | $16.23 | 96,917 |
| 2016-12-01 | $21.60 | $21.65 | $21.16 | $21.32 | $16.22 | 141,651 |
| 2016-11-30 | $21.65 | $21.67 | $21.51 | $21.65 | $16.47 | 121,840 |
| 2016-11-29 | $21.87 | $21.87 | $21.57 | $21.79 | $16.57 | 72,544 |
| 2016-11-28 | $22.18 | $22.18 | $21.61 | $21.87 | $16.64 | 188,429 |
| 2016-11-25 | $22.18 | $22.19 | $21.97 | $22.07 | $16.79 | 14,510 |
| 2016-11-23 | $22.18 | $22.18 | $21.79 | $22.06 | $16.78 | 51,145 |
| 2016-11-22 | $22.13 | $22.26 | $21.88 | $22.10 | $16.81 | 73,466 |
| 2016-11-21 | $22.09 | $22.19 | $21.79 | $21.88 | $16.64 | 117,533 |
| 2016-11-18 | $22.00 | $22.33 | $21.64 | $21.89 | $16.65 | 117,989 |
| 2016-11-17 | $22.00 | $22.00 | $21.57 | $21.92 | $16.67 | 195,968 |
| 2016-11-16 | $21.64 | $21.99 | $21.45 | $21.94 | $16.69 | 130,812 |
| 2016-11-15 | $21.07 | $21.70 | $20.93 | $21.47 | $16.33 | 137,966 |
| 2016-11-14 | $21.74 | $21.74 | $20.55 | $20.71 | $15.75 | 164,073 |
| 2016-11-11 | $22.00 | $22.00 | $21.27 | $21.71 | $16.51 | 109,054 |
| 2016-11-10 | $22.71 | $23.16 | $21.60 | $21.74 | $16.54 | 245,197 |
| 2016-11-09 | $23.47 | $23.47 | $22.67 | $23.10 | $17.57 | 209,742 |
| 2016-11-08 | $23.50 | $23.50 | $23.37 | $23.49 | $17.87 | 52,449 |
| 2016-11-07 | $23.59 | $23.67 | $23.35 | $23.50 | $17.87 | 56,609 |
| 2016-11-04 | $23.68 | $23.74 | $23.27 | $23.39 | $17.79 | 107,457 |
| 2016-11-03 | $23.89 | $23.99 | $23.32 | $23.41 | $17.81 | 70,742 |
| 2016-11-02 | $24.05 | $24.05 | $23.59 | $23.77 | $18.08 | 94,935 |
| 2016-11-01 | $24.40 | $24.40 | $23.85 | $23.95 | $18.22 | 77,575 |
| 2016-10-31 | $24.59 | $24.68 | $24.38 | $24.38 | $18.54 | 246,545 |
| 2016-10-28 | $24.61 | $24.65 | $24.42 | $24.52 | $18.65 | 39,976 |
| 2016-10-27 | $24.50 | $24.78 | $24.50 | $24.65 | $18.75 | 100,511 |
| 2016-10-26 | $24.87 | $24.87 | $24.74 | $24.80 | $18.86 | 123,158 |
| 2016-10-25 | $24.55 | $24.90 | $24.55 | $24.81 | $18.87 | 225,981 |
| 2016-10-24 | $24.56 | $24.75 | $24.56 | $24.65 | $18.75 | 60,065 |
| 2016-10-21 | $24.60 | $24.70 | $24.60 | $24.70 | $18.79 | 43,797 |
| 2016-10-20 | $24.68 | $24.75 | $24.64 | $24.67 | $18.76 | 79,077 |
| 2016-10-19 | $24.70 | $24.70 | $24.58 | $24.67 | $18.76 | 62,631 |
| 2016-10-18 | $24.64 | $24.65 | $24.56 | $24.61 | $18.72 | 53,162 |
| 2016-10-17 | $24.45 | $24.64 | $24.35 | $24.57 | $18.69 | 159,158 |
| 2016-10-14 | $24.40 | $24.55 | $24.40 | $24.52 | $18.65 | 60,606 |
| 2016-10-13 | $24.50 | $24.50 | $24.21 | $24.40 | $18.56 | 99,386 |
| 2016-10-12 | $24.16 | $24.47 | $24.16 | $24.47 | $18.61 | 173,475 |
| 2016-10-11 | $24.60 | $24.65 | $24.16 | $24.35 | $18.52 | 205,366 |
| 2016-10-10 | $24.71 | $24.71 | $24.57 | $24.66 | $18.76 | 68,218 |
| 2016-10-07 | $24.63 | $24.71 | $24.53 | $24.71 | $18.80 | 114,627 |
| 2016-10-06 | $24.90 | $24.90 | $24.61 | $24.73 | $18.81 | 146,968 |
| 2016-10-05 | $24.93 | $24.94 | $24.85 | $24.90 | $18.94 | 77,507 |
| 2016-10-04 | $24.95 | $24.98 | $24.83 | $24.97 | $18.99 | 541,110 |
| 2016-10-03 | $25.00 | $25.00 | $24.81 | $24.93 | $18.96 | 247,646 |
| 2016-09-30 | $24.98 | $25.02 | $24.85 | $24.98 | $19.00 | 285,110 |
| 2016-09-29 | $24.96 | $25.02 | $24.90 | $24.92 | $18.96 | 429,861 |
| 2016-09-28 | $24.90 | $25.05 | $24.90 | $25.00 | $19.02 | 303,699 |
| 2016-09-27 | $24.95 | $25.02 | $24.90 | $25.00 | $19.02 | 1,296,086 |
| 2016-09-26 | $24.90 | $25.00 | $24.88 | $24.93 | $18.96 | 2,308,601 |
| 2016-09-23 | $24.88 | $24.98 | $24.85 | $24.92 | $18.96 | 3,053,376 |
Arch Capital Group Ltd (ACGLP) News Headlines
Recent Arch Capital Group Ltd (ACGLP) News
Similar Companies to Arch Capital Group Ltd (ACGLP) 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 | -- | -- | -- |