American International Group Inc (AIG-P-A) Exchange: NYSE
Data as of Aug. 22, 2025
$24.99 ($-0.02) -0.08%
American International Group Inc - Daily Information
Click for more stock information on American International Group Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.00 |
| Previous Close | $24.99 |
| High | $25.01 |
| Low | $24.98 |
| Adjusted Open | $25.00 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.01 |
| Adjusted Low | $24.98 |
About American International Group Inc (AIG-P-A)
American International Group Inc Dep Shs
Invest in American International Group Inc (AIG-P-A)
Historical Stock Data for American International Group Inc (AIG-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | $25.00 | $25.01 | $24.98 | $24.99 | $24.99 | 20,432 |
| 2024-03-13 | $24.99 | $25.01 | $24.99 | $25.01 | $25.01 | 49,809 |
| 2024-03-12 | $24.99 | $25.00 | $24.98 | $24.98 | $24.98 | 107,227 |
| 2024-03-11 | $24.99 | $25.00 | $24.98 | $24.99 | $24.99 | 30,157 |
| 2024-03-08 | $24.97 | $24.99 | $24.97 | $24.99 | $24.99 | 51,207 |
| 2024-03-07 | $24.97 | $24.99 | $24.97 | $24.97 | $24.97 | 38,582 |
| 2024-03-06 | $24.97 | $24.98 | $24.95 | $24.96 | $24.96 | 166,341 |
| 2024-03-05 | $24.96 | $24.98 | $24.96 | $24.97 | $24.97 | 50,096 |
| 2024-03-04 | $24.95 | $24.98 | $24.95 | $24.96 | $24.96 | 40,853 |
| 2024-03-01 | $24.95 | $24.97 | $24.95 | $24.97 | $24.97 | 119,725 |
| 2024-02-29 | $24.95 | $24.97 | $24.95 | $24.95 | $24.95 | 99,073 |
| 2024-02-28 | $24.95 | $24.95 | $24.93 | $24.95 | $24.95 | 37,608 |
| 2024-02-27 | $25.29 | $25.32 | $25.29 | $25.31 | $24.94 | 767,933 |
| 2024-02-26 | $25.29 | $25.32 | $25.28 | $25.32 | $24.95 | 436,030 |
| 2024-02-23 | $25.28 | $25.32 | $25.28 | $25.29 | $24.92 | 17,494 |
| 2024-02-22 | $25.28 | $25.31 | $25.28 | $25.28 | $24.91 | 23,793 |
| 2024-02-21 | $25.27 | $25.28 | $25.27 | $25.27 | $24.91 | 122,889 |
| 2024-02-20 | $25.26 | $25.29 | $25.26 | $25.27 | $24.91 | 34,584 |
| 2024-02-16 | $25.26 | $25.29 | $25.26 | $25.26 | $24.90 | 36,560 |
| 2024-02-15 | $25.25 | $25.27 | $25.24 | $25.25 | $24.89 | 422,113 |
| 2024-02-14 | $25.24 | $25.27 | $25.24 | $25.27 | $24.91 | 31,598 |
| 2024-02-13 | $25.24 | $25.26 | $25.23 | $25.24 | $24.88 | 69,293 |
| 2024-02-12 | $25.23 | $25.26 | $25.23 | $25.24 | $24.88 | 22,343 |
| 2024-02-09 | $25.25 | $25.26 | $25.23 | $25.23 | $25.23 | 46,410 |
| 2024-02-08 | $25.22 | $25.25 | $25.22 | $25.25 | $25.25 | 30,451 |
| 2024-02-07 | $25.21 | $25.24 | $25.21 | $25.24 | $25.24 | 31,801 |
| 2024-02-06 | $25.20 | $25.23 | $25.20 | $25.21 | $25.21 | 59,403 |
| 2024-02-05 | $25.21 | $25.24 | $25.19 | $25.20 | $25.20 | 222,952 |
| 2024-02-02 | $25.26 | $25.29 | $25.20 | $25.21 | $25.21 | 133,424 |
| 2024-02-01 | $25.16 | $25.39 | $25.16 | $25.35 | $25.35 | 111,456 |
| 2024-01-31 | $24.53 | $24.85 | $24.43 | $24.57 | $24.57 | 49,570 |
| 2024-01-30 | $24.57 | $24.76 | $24.52 | $24.63 | $24.63 | 24,086 |
| 2024-01-29 | $24.54 | $24.69 | $24.49 | $24.58 | $24.58 | 27,594 |
| 2024-01-26 | $24.36 | $24.70 | $24.36 | $24.60 | $24.60 | 41,632 |
| 2024-01-25 | $24.52 | $24.55 | $24.38 | $24.40 | $24.40 | 48,995 |
| 2024-01-24 | $24.41 | $24.56 | $24.35 | $24.41 | $24.41 | 21,366 |
| 2024-01-23 | $24.35 | $24.47 | $24.23 | $24.47 | $24.47 | 22,352 |
| 2024-01-22 | $24.27 | $24.31 | $24.11 | $24.29 | $24.29 | 26,596 |
| 2024-01-19 | $24.02 | $24.17 | $23.84 | $24.15 | $24.15 | 26,350 |
| 2024-01-18 | $24.23 | $24.27 | $23.95 | $24.02 | $24.02 | 26,063 |
| 2024-01-17 | $24.03 | $24.28 | $24.03 | $24.20 | $24.20 | 32,630 |
| 2024-01-16 | $24.30 | $24.39 | $24.13 | $24.24 | $24.24 | 32,568 |
| 2024-01-12 | $24.47 | $24.55 | $24.30 | $24.38 | $24.38 | 29,911 |
| 2024-01-11 | $24.53 | $24.76 | $24.44 | $24.44 | $24.44 | 48,859 |
| 2024-01-10 | $24.60 | $24.75 | $24.57 | $24.63 | $24.63 | 17,400 |
| 2024-01-09 | $24.55 | $24.74 | $24.50 | $24.62 | $24.62 | 16,462 |
| 2024-01-08 | $24.49 | $24.66 | $24.40 | $24.52 | $24.52 | 24,219 |
| 2024-01-05 | $24.46 | $24.80 | $24.40 | $24.45 | $24.45 | 21,600 |
| 2024-01-04 | $24.68 | $24.84 | $24.51 | $24.61 | $24.61 | 27,351 |
| 2024-01-03 | $24.58 | $24.83 | $24.35 | $24.68 | $24.68 | 29,128 |
| 2024-01-02 | $25.07 | $25.10 | $24.56 | $24.71 | $24.71 | 38,182 |
| 2023-12-29 | $25.12 | $25.35 | $24.94 | $24.98 | $24.98 | 147,132 |
| 2023-12-28 | $25.13 | $25.34 | $25.12 | $25.26 | $25.26 | 55,311 |
| 2023-12-27 | $24.97 | $25.25 | $24.94 | $25.23 | $25.23 | 47,474 |
| 2023-12-26 | $24.93 | $25.12 | $24.91 | $24.99 | $24.99 | 40,576 |
| 2023-12-22 | $24.80 | $25.10 | $24.80 | $24.97 | $24.97 | 29,582 |
| 2023-12-21 | $24.85 | $24.96 | $24.67 | $24.87 | $24.87 | 29,808 |
| 2023-12-20 | $24.82 | $25.08 | $24.51 | $24.66 | $24.66 | 40,789 |
| 2023-12-19 | $24.92 | $25.11 | $24.74 | $24.90 | $24.90 | 43,656 |
| 2023-12-18 | $24.98 | $25.15 | $24.75 | $24.91 | $24.91 | 44,273 |
| 2023-12-15 | $25.10 | $25.18 | $24.60 | $25.00 | $25.00 | 51,741 |
| 2023-12-14 | $24.91 | $25.26 | $24.74 | $25.01 | $25.01 | 91,607 |
| 2023-12-13 | $24.30 | $25.17 | $24.16 | $24.88 | $24.88 | 70,591 |
| 2023-12-12 | $24.01 | $24.47 | $23.66 | $24.35 | $24.35 | 69,195 |
| 2023-12-11 | $24.01 | $24.27 | $23.62 | $24.04 | $24.04 | 54,065 |
| 2023-12-08 | $24.22 | $24.39 | $23.97 | $24.10 | $24.10 | 43,677 |
| 2023-12-07 | $24.28 | $24.55 | $24.05 | $24.28 | $24.28 | 28,940 |
| 2023-12-06 | $24.15 | $24.44 | $23.99 | $24.28 | $24.28 | 99,400 |
| 2023-12-05 | $24.32 | $24.54 | $24.10 | $24.20 | $24.20 | 117,974 |
| 2023-12-04 | $24.55 | $24.60 | $24.22 | $24.30 | $24.30 | 38,964 |
| 2023-12-01 | $24.30 | $24.67 | $24.30 | $24.63 | $24.63 | 42,968 |
| 2023-11-30 | $24.25 | $24.61 | $24.02 | $24.30 | $24.30 | 97,307 |
| 2023-11-29 | $23.94 | $24.32 | $23.87 | $24.20 | $24.20 | 65,481 |
| 2023-11-28 | $23.96 | $24.40 | $23.96 | $24.18 | $23.82 | 29,633 |
| 2023-11-27 | $23.75 | $24.20 | $23.65 | $24.05 | $23.69 | 48,748 |
| 2023-11-24 | $23.71 | $23.85 | $23.65 | $23.77 | $23.42 | 11,877 |
| 2023-11-22 | $23.89 | $23.89 | $23.57 | $23.61 | $23.26 | 63,934 |
| 2023-11-21 | $23.84 | $23.97 | $23.64 | $23.79 | $23.44 | 55,500 |
| 2023-11-20 | $23.85 | $23.91 | $23.61 | $23.88 | $23.52 | 39,377 |
| 2023-11-17 | $23.81 | $23.99 | $23.72 | $23.75 | $23.40 | 54,884 |
| 2023-11-16 | $23.75 | $23.96 | $23.50 | $23.90 | $23.54 | 36,893 |
| 2023-11-15 | $23.84 | $23.87 | $23.71 | $23.75 | $23.40 | 35,450 |
| 2023-11-14 | $23.64 | $23.96 | $23.49 | $23.81 | $23.46 | 46,667 |
| 2023-11-13 | $23.10 | $23.44 | $22.93 | $23.23 | $22.88 | 47,152 |
| 2023-11-10 | $23.06 | $23.31 | $22.95 | $23.03 | $22.69 | 31,383 |
| 2023-11-09 | $23.10 | $23.20 | $22.95 | $23.06 | $22.72 | 37,316 |
| 2023-11-08 | $23.10 | $23.37 | $23.01 | $23.10 | $22.76 | 25,093 |
| 2023-11-07 | $23.03 | $23.30 | $22.94 | $23.15 | $23.15 | 29,563 |
| 2023-11-06 | $23.18 | $23.40 | $22.96 | $23.10 | $23.10 | 44,204 |
| 2023-11-03 | $23.23 | $23.36 | $23.02 | $23.15 | $23.15 | 46,167 |
| 2023-11-02 | $22.92 | $23.59 | $22.92 | $23.09 | $23.09 | 66,086 |
| 2023-11-01 | $22.41 | $22.91 | $22.32 | $22.82 | $22.82 | 52,869 |
| 2023-10-31 | $22.21 | $22.56 | $22.09 | $22.40 | $22.40 | 88,757 |
| 2023-10-30 | $21.71 | $22.21 | $21.62 | $22.21 | $22.21 | 80,123 |
| 2023-10-27 | $21.74 | $21.85 | $21.59 | $21.71 | $21.71 | 33,913 |
| 2023-10-26 | $21.86 | $22.11 | $21.77 | $21.79 | $21.79 | 36,108 |
| 2023-10-25 | $22.00 | $22.17 | $21.85 | $21.89 | $21.89 | 37,613 |
| 2023-10-24 | $21.80 | $22.15 | $21.63 | $22.15 | $22.15 | 45,050 |
| 2023-10-23 | $21.15 | $21.84 | $21.13 | $21.84 | $21.84 | 149,466 |
| 2023-10-20 | $21.02 | $21.44 | $20.87 | $21.19 | $21.19 | 41,022 |
| 2023-10-19 | $21.28 | $21.36 | $21.00 | $21.00 | $21.00 | 44,520 |
| 2023-10-18 | $21.20 | $21.64 | $21.15 | $21.27 | $21.27 | 61,974 |
| 2023-10-17 | $21.40 | $21.60 | $21.16 | $21.34 | $21.34 | 62,683 |
| 2023-10-16 | $21.44 | $21.76 | $21.25 | $21.59 | $21.59 | 89,387 |
| 2023-10-13 | $21.77 | $21.78 | $21.26 | $21.43 | $21.43 | 59,608 |
| 2023-10-12 | $21.96 | $22.11 | $21.55 | $21.66 | $21.66 | 84,511 |
| 2023-10-11 | $22.52 | $22.64 | $21.92 | $21.97 | $21.97 | 259,257 |
| 2023-10-10 | $22.35 | $22.56 | $22.16 | $22.39 | $22.39 | 18,747 |
| 2023-10-09 | $22.39 | $22.53 | $22.21 | $22.35 | $22.35 | 24,713 |
| 2023-10-06 | $22.18 | $22.48 | $22.14 | $22.35 | $22.35 | 34,094 |
| 2023-10-05 | $22.65 | $22.65 | $22.38 | $22.43 | $22.43 | 36,471 |
| 2023-10-04 | $22.56 | $22.79 | $22.30 | $22.64 | $22.64 | 47,130 |
| 2023-10-03 | $22.80 | $22.80 | $22.17 | $22.45 | $22.45 | 50,141 |
| 2023-10-02 | $23.21 | $23.21 | $22.88 | $22.92 | $22.92 | 63,364 |
| 2023-09-29 | $22.85 | $23.56 | $22.85 | $23.28 | $23.28 | 152,844 |
| 2023-09-28 | $22.57 | $22.82 | $22.57 | $22.77 | $22.77 | 38,919 |
| 2023-09-27 | $22.76 | $22.83 | $22.53 | $22.70 | $22.70 | 56,682 |
| 2023-09-26 | $22.69 | $22.75 | $22.62 | $22.74 | $22.74 | 47,278 |
| 2023-09-25 | $22.60 | $22.78 | $22.57 | $22.78 | $22.78 | 64,244 |
| 2023-09-22 | $22.54 | $22.89 | $22.34 | $22.79 | $22.79 | 83,245 |
| 2023-09-21 | $22.56 | $22.70 | $22.25 | $22.55 | $22.55 | 140,901 |
| 2023-09-20 | $23.01 | $23.12 | $22.76 | $22.80 | $22.80 | 91,933 |
| 2023-09-19 | $22.76 | $22.98 | $22.73 | $22.96 | $22.96 | 134,259 |
| 2023-09-18 | $22.57 | $22.88 | $22.57 | $22.86 | $22.86 | 47,389 |
| 2023-09-15 | $22.70 | $22.81 | $22.57 | $22.60 | $22.60 | 87,727 |
| 2023-09-14 | $22.63 | $22.81 | $22.62 | $22.73 | $22.73 | 52,622 |
| 2023-09-13 | $22.37 | $22.63 | $22.30 | $22.61 | $22.61 | 70,329 |
| 2023-09-12 | $22.36 | $22.41 | $22.25 | $22.39 | $22.39 | 46,007 |
| 2023-09-11 | $22.47 | $22.56 | $22.38 | $22.44 | $22.44 | 25,621 |
| 2023-09-08 | $22.39 | $22.63 | $22.39 | $22.41 | $22.41 | 35,043 |
| 2023-09-07 | $22.21 | $22.42 | $22.00 | $22.35 | $22.35 | 52,423 |
| 2023-09-06 | $22.28 | $22.34 | $22.15 | $22.30 | $22.30 | 39,889 |
| 2023-09-05 | $22.34 | $22.44 | $22.20 | $22.20 | $22.20 | 41,343 |
| 2023-09-01 | $22.45 | $22.53 | $22.33 | $22.38 | $22.38 | 38,719 |
| 2023-08-31 | $22.45 | $22.65 | $22.35 | $22.45 | $22.45 | 148,165 |
| 2023-08-30 | $22.42 | $22.54 | $22.33 | $22.45 | $22.45 | 61,936 |
| 2023-08-29 | $22.42 | $22.77 | $22.35 | $22.71 | $22.35 | 109,619 |
| 2023-08-28 | $22.39 | $22.49 | $22.23 | $22.39 | $22.03 | 33,422 |
| 2023-08-25 | $22.47 | $22.48 | $22.08 | $22.28 | $21.92 | 102,293 |
| 2023-08-24 | $22.69 | $22.83 | $22.40 | $22.43 | $22.07 | 68,660 |
| 2023-08-23 | $22.65 | $22.85 | $22.44 | $22.75 | $22.39 | 94,327 |
| 2023-08-22 | $22.90 | $23.07 | $22.54 | $22.55 | $22.19 | 37,895 |
| 2023-08-21 | $22.93 | $23.20 | $22.81 | $22.86 | $22.49 | 27,988 |
| 2023-08-18 | $23.05 | $23.27 | $22.94 | $23.04 | $23.04 | 46,736 |
| 2023-08-17 | $23.50 | $23.50 | $23.02 | $23.02 | $23.02 | 32,963 |
| 2023-08-16 | $23.67 | $23.98 | $23.38 | $23.42 | $23.42 | 24,258 |
| 2023-08-15 | $24.13 | $24.13 | $23.64 | $23.64 | $23.64 | 29,752 |
| 2023-08-14 | $24.26 | $24.27 | $24.02 | $24.27 | $24.27 | 19,904 |
| 2023-08-11 | $24.05 | $24.31 | $23.95 | $24.31 | $24.31 | 36,148 |
| 2023-08-10 | $23.97 | $24.31 | $23.96 | $24.13 | $24.13 | 18,340 |
| 2023-08-09 | $23.94 | $24.18 | $23.85 | $24.07 | $24.07 | 28,213 |
| 2023-08-08 | $24.11 | $24.11 | $23.83 | $23.91 | $23.91 | 19,508 |
| 2023-08-07 | $24.15 | $24.35 | $24.09 | $24.15 | $24.15 | 42,468 |
| 2023-08-04 | $24.13 | $24.45 | $24.06 | $24.40 | $24.40 | 25,660 |
| 2023-08-03 | $24.20 | $24.26 | $24.04 | $24.20 | $24.20 | 34,845 |
| 2023-08-02 | $24.29 | $24.58 | $24.17 | $24.35 | $24.35 | 23,950 |
| 2023-08-01 | $24.64 | $24.70 | $24.37 | $24.51 | $24.51 | 26,105 |
| 2023-07-31 | $24.72 | $24.87 | $24.66 | $24.74 | $24.74 | 42,150 |
| 2023-07-28 | $24.66 | $24.84 | $24.20 | $24.83 | $24.83 | 20,727 |
| 2023-07-27 | $24.57 | $24.90 | $24.56 | $24.72 | $24.72 | 42,022 |
| 2023-07-26 | $24.20 | $24.75 | $24.20 | $24.54 | $24.54 | 32,574 |
| 2023-07-25 | $24.18 | $24.35 | $24.17 | $24.33 | $24.33 | 20,490 |
| 2023-07-24 | $24.18 | $24.40 | $24.18 | $24.20 | $24.20 | 24,591 |
| 2023-07-21 | $24.13 | $24.27 | $24.02 | $24.24 | $24.24 | 26,293 |
| 2023-07-20 | $24.13 | $24.23 | $24.00 | $24.16 | $24.16 | 20,104 |
| 2023-07-19 | $23.95 | $24.31 | $23.91 | $24.22 | $24.22 | 19,088 |
| 2023-07-18 | $23.85 | $24.00 | $23.80 | $23.94 | $23.94 | 19,324 |
| 2023-07-17 | $23.96 | $24.17 | $23.81 | $23.93 | $23.93 | 31,462 |
| 2023-07-14 | $24.15 | $24.32 | $23.75 | $24.21 | $24.21 | 31,936 |
| 2023-07-13 | $24.15 | $24.32 | $24.02 | $24.26 | $24.26 | 31,735 |
| 2023-07-12 | $24.29 | $24.39 | $24.00 | $24.21 | $24.21 | 23,294 |
| 2023-07-11 | $23.66 | $24.13 | $23.63 | $24.13 | $24.13 | 32,989 |
| 2023-07-10 | $23.49 | $23.88 | $23.49 | $23.62 | $23.62 | 34,536 |
| 2023-07-07 | $23.25 | $23.94 | $23.25 | $23.56 | $23.56 | 24,156 |
| 2023-07-06 | $23.73 | $23.73 | $23.04 | $23.70 | $23.70 | 26,958 |
| 2023-07-05 | $24.11 | $24.55 | $23.80 | $23.80 | $23.80 | 31,380 |
| 2023-07-03 | $23.87 | $24.54 | $23.87 | $24.36 | $24.36 | 9,124 |
| 2023-06-30 | $23.79 | $24.18 | $23.64 | $24.09 | $24.09 | 116,194 |
| 2023-06-29 | $24.07 | $24.09 | $23.60 | $23.71 | $23.71 | 30,143 |
| 2023-06-28 | $24.00 | $24.27 | $23.98 | $24.25 | $24.25 | 19,581 |
| 2023-06-27 | $23.96 | $24.21 | $23.96 | $24.03 | $24.03 | 15,349 |
| 2023-06-26 | $24.18 | $24.42 | $23.92 | $23.92 | $23.92 | 27,195 |
| 2023-06-23 | $24.00 | $24.31 | $24.00 | $24.04 | $24.04 | 16,832 |
| 2023-06-22 | $24.33 | $24.33 | $24.00 | $24.06 | $24.06 | 22,757 |
| 2023-06-21 | $23.90 | $24.45 | $23.86 | $24.28 | $24.28 | 25,044 |
| 2023-06-20 | $24.00 | $24.12 | $23.96 | $23.99 | $23.99 | 21,415 |
| 2023-06-16 | $24.25 | $24.26 | $24.10 | $24.10 | $24.10 | 38,810 |
| 2023-06-15 | $24.11 | $24.46 | $23.85 | $24.46 | $24.46 | 24,677 |
| 2023-06-14 | $24.15 | $24.15 | $23.54 | $23.99 | $23.99 | 38,694 |
| 2023-06-13 | $24.34 | $24.45 | $24.02 | $24.06 | $24.06 | 33,246 |
| 2023-06-12 | $24.65 | $24.86 | $24.12 | $24.19 | $24.19 | 26,342 |
| 2023-06-09 | $24.62 | $24.82 | $24.62 | $24.67 | $24.67 | 13,674 |
| 2023-06-08 | $24.79 | $24.80 | $24.60 | $24.79 | $24.79 | 20,997 |
| 2023-06-07 | $25.00 | $25.05 | $24.61 | $24.69 | $24.69 | 50,948 |
| 2023-06-06 | $24.93 | $25.05 | $24.93 | $25.03 | $25.03 | 23,978 |
| 2023-06-05 | $25.01 | $25.10 | $24.86 | $25.05 | $25.05 | 37,719 |
| 2023-06-02 | $24.44 | $25.17 | $24.22 | $25.15 | $25.15 | 37,814 |
| 2023-06-01 | $24.15 | $24.71 | $24.15 | $24.44 | $24.44 | 36,491 |
| 2023-05-31 | $24.10 | $24.40 | $24.09 | $24.09 | $24.09 | 103,942 |
| 2023-05-30 | $24.26 | $24.40 | $24.05 | $24.17 | $24.17 | 44,609 |
| 2023-05-26 | $24.41 | $24.56 | $24.39 | $24.48 | $24.12 | 17,145 |
| 2023-05-25 | $24.27 | $24.53 | $24.27 | $24.52 | $24.15 | 26,113 |
| 2023-05-24 | $24.16 | $24.39 | $24.12 | $24.29 | $23.93 | 23,678 |
| 2023-05-23 | $24.14 | $24.38 | $24.14 | $24.35 | $23.99 | 18,406 |
| 2023-05-22 | $24.28 | $24.38 | $23.86 | $24.28 | $23.92 | 41,148 |
| 2023-05-19 | $24.45 | $24.66 | $24.14 | $24.28 | $23.92 | 35,905 |
| 2023-05-18 | $24.31 | $24.75 | $24.31 | $24.45 | $24.09 | 57,179 |
| 2023-05-17 | $24.25 | $24.56 | $24.20 | $24.42 | $24.06 | 22,238 |
| 2023-05-16 | $24.78 | $24.78 | $24.19 | $24.28 | $23.92 | 52,307 |
| 2023-05-15 | $24.81 | $24.90 | $24.68 | $24.87 | $24.50 | 22,373 |
| 2023-05-12 | $24.61 | $24.87 | $24.59 | $24.81 | $24.44 | 26,827 |
| 2023-05-11 | $24.54 | $24.75 | $24.33 | $24.57 | $24.20 | 17,043 |
| 2023-05-10 | $24.67 | $24.95 | $24.65 | $24.71 | $24.34 | 25,817 |
| 2023-05-09 | $24.68 | $24.79 | $24.40 | $24.55 | $24.18 | 37,876 |
| 2023-05-08 | $24.73 | $25.17 | $24.71 | $24.71 | $24.34 | 21,779 |
| 2023-05-05 | $24.62 | $24.89 | $24.62 | $24.73 | $24.73 | 42,627 |
| 2023-05-04 | $24.63 | $24.66 | $24.19 | $24.41 | $24.41 | 84,566 |
| 2023-05-03 | $24.94 | $25.14 | $24.77 | $24.79 | $24.79 | 39,282 |
| 2023-05-02 | $24.91 | $25.08 | $24.63 | $24.99 | $24.99 | 87,541 |
| 2023-05-01 | $25.19 | $25.38 | $24.87 | $24.87 | $24.87 | 64,550 |
| 2023-04-28 | $24.83 | $25.37 | $24.83 | $25.19 | $25.19 | 185,262 |
| 2023-04-27 | $24.65 | $24.95 | $24.65 | $24.88 | $24.88 | 28,723 |
| 2023-04-26 | $24.40 | $24.90 | $24.40 | $24.72 | $24.72 | 66,031 |
| 2023-04-25 | $24.49 | $24.67 | $24.35 | $24.42 | $24.42 | 33,411 |
| 2023-04-24 | $24.80 | $24.81 | $24.37 | $24.73 | $24.73 | 32,133 |
| 2023-04-21 | $24.82 | $24.82 | $24.62 | $24.67 | $24.67 | 12,782 |
| 2023-04-20 | $24.73 | $24.87 | $24.56 | $24.61 | $24.61 | 23,685 |
| 2023-04-19 | $24.60 | $24.80 | $24.45 | $24.77 | $24.77 | 44,430 |
| 2023-04-18 | $24.84 | $24.84 | $24.30 | $24.67 | $24.67 | 38,782 |
| 2023-04-17 | $24.29 | $24.83 | $24.26 | $24.79 | $24.79 | 67,644 |
| 2023-04-14 | $24.30 | $24.48 | $24.10 | $24.28 | $24.28 | 17,641 |
| 2023-04-13 | $24.22 | $24.43 | $24.10 | $24.26 | $24.26 | 18,368 |
| 2023-04-12 | $23.95 | $24.41 | $23.74 | $24.22 | $24.22 | 42,639 |
| 2023-04-11 | $23.58 | $24.15 | $23.37 | $23.97 | $23.97 | 48,425 |
| 2023-04-10 | $23.41 | $23.63 | $23.27 | $23.62 | $23.62 | 40,002 |
| 2023-04-06 | $23.20 | $23.61 | $23.06 | $23.54 | $23.54 | 62,937 |
| 2023-04-05 | $23.05 | $23.38 | $22.78 | $23.26 | $23.26 | 61,034 |
| 2023-04-04 | $23.55 | $23.55 | $22.88 | $23.17 | $23.17 | 45,242 |
| 2023-04-03 | $23.70 | $23.70 | $23.23 | $23.55 | $23.55 | 43,505 |
| 2023-03-31 | $24.26 | $24.54 | $23.36 | $23.36 | $23.36 | 412,746 |
| 2023-03-30 | $23.80 | $24.53 | $23.80 | $24.42 | $24.42 | 49,947 |
| 2023-03-29 | $23.18 | $23.86 | $23.11 | $23.85 | $23.85 | 58,487 |
| 2023-03-28 | $23.00 | $23.43 | $22.91 | $23.14 | $23.14 | 21,183 |
| 2023-03-27 | $22.91 | $23.48 | $22.81 | $23.12 | $23.12 | 38,146 |
| 2023-03-24 | $22.76 | $23.15 | $22.55 | $22.96 | $22.96 | 26,622 |
| 2023-03-23 | $23.25 | $23.52 | $22.79 | $22.88 | $22.88 | 57,404 |
| 2023-03-22 | $22.57 | $23.64 | $22.55 | $23.32 | $23.32 | 57,054 |
| 2023-03-21 | $22.01 | $23.03 | $21.95 | $22.89 | $22.89 | 58,292 |
| 2023-03-20 | $22.29 | $22.71 | $21.51 | $21.85 | $21.85 | 54,014 |
| 2023-03-17 | $23.12 | $23.21 | $22.01 | $22.11 | $22.11 | 25,451 |
| 2023-03-16 | $22.44 | $23.83 | $22.43 | $23.27 | $23.27 | 79,655 |
| 2023-03-15 | $23.10 | $23.38 | $22.61 | $22.99 | $22.99 | 43,067 |
| 2023-03-14 | $22.17 | $23.68 | $22.17 | $23.41 | $23.41 | 98,958 |
| 2023-03-13 | $22.50 | $22.86 | $21.75 | $21.81 | $21.81 | 50,680 |
| 2023-03-10 | $23.56 | $23.85 | $23.32 | $23.49 | $23.49 | 38,179 |
| 2023-03-09 | $24.00 | $24.12 | $23.38 | $23.82 | $23.82 | 41,842 |
| 2023-03-08 | $23.95 | $24.21 | $23.85 | $23.97 | $23.97 | 24,309 |
| 2023-03-07 | $24.05 | $24.38 | $23.80 | $23.95 | $23.95 | 38,170 |
| 2023-03-06 | $23.96 | $24.17 | $23.88 | $24.17 | $24.17 | 47,955 |
| 2023-03-03 | $23.77 | $24.04 | $23.64 | $24.02 | $24.02 | 22,443 |
| 2023-03-02 | $23.40 | $23.58 | $23.33 | $23.57 | $23.57 | 40,871 |
| 2023-03-01 | $23.59 | $23.77 | $23.34 | $23.52 | $23.52 | 36,303 |
| 2023-02-28 | $23.74 | $23.75 | $23.42 | $23.55 | $23.55 | 68,434 |
| 2023-02-27 | $23.81 | $24.02 | $23.66 | $23.75 | $23.75 | 39,678 |
| 2023-02-24 | $23.77 | $24.33 | $23.77 | $24.25 | $23.88 | 58,984 |
| 2023-02-23 | $23.51 | $24.02 | $23.44 | $24.02 | $23.66 | 60,632 |
| 2023-02-22 | $23.15 | $23.45 | $23.03 | $23.40 | $23.05 | 33,301 |
| 2023-02-21 | $23.48 | $23.48 | $22.96 | $23.00 | $22.65 | 43,399 |
| 2023-02-17 | $23.65 | $23.73 | $23.33 | $23.61 | $23.25 | 99,123 |
| 2023-02-16 | $23.81 | $24.00 | $23.80 | $23.80 | $23.44 | 32,589 |
| 2023-02-15 | $24.06 | $24.16 | $23.87 | $24.00 | $23.64 | 32,052 |
| 2023-02-14 | $23.91 | $24.14 | $23.85 | $24.08 | $23.71 | 45,087 |
| 2023-02-13 | $23.85 | $23.99 | $23.83 | $23.99 | $23.63 | 54,061 |
| 2023-02-10 | $23.84 | $23.89 | $23.63 | $23.86 | $23.50 | 32,671 |
| 2023-02-09 | $23.83 | $24.08 | $23.67 | $23.92 | $23.56 | 63,941 |
| 2023-02-08 | $23.61 | $23.79 | $23.17 | $23.75 | $23.39 | 108,348 |
| 2023-02-07 | $23.94 | $23.95 | $23.36 | $23.60 | $23.24 | 105,975 |
| 2023-02-06 | $23.99 | $24.09 | $23.75 | $23.94 | $23.58 | 122,009 |
| 2023-02-03 | $24.37 | $24.37 | $23.68 | $24.04 | $23.68 | 369,544 |
| 2023-02-02 | $25.48 | $25.67 | $24.50 | $24.60 | $24.23 | 219,824 |
| 2023-02-01 | $25.25 | $25.53 | $25.15 | $25.48 | $25.09 | 41,409 |
| 2023-01-31 | $25.14 | $25.40 | $25.00 | $25.36 | $24.98 | 109,851 |
| 2023-01-30 | $24.94 | $25.39 | $24.94 | $25.20 | $24.82 | 102,315 |
| 2023-01-27 | $24.94 | $25.20 | $24.94 | $25.12 | $24.74 | 15,269 |
| 2023-01-26 | $25.05 | $25.14 | $24.90 | $25.11 | $24.73 | 22,479 |
| 2023-01-25 | $24.87 | $25.12 | $24.87 | $25.11 | $24.73 | 24,627 |
| 2023-01-24 | $25.10 | $25.10 | $24.83 | $25.08 | $24.70 | 21,715 |
| 2023-01-23 | $24.83 | $25.13 | $24.83 | $25.10 | $24.72 | 46,903 |
| 2023-01-20 | $24.95 | $25.07 | $24.75 | $24.84 | $24.46 | 37,662 |
| 2023-01-19 | $24.85 | $25.15 | $24.76 | $25.09 | $24.71 | 47,432 |
| 2023-01-18 | $25.15 | $25.47 | $24.88 | $25.05 | $24.67 | 74,361 |
| 2023-01-17 | $24.91 | $25.17 | $24.76 | $25.06 | $24.68 | 50,487 |
| 2023-01-13 | $24.53 | $25.18 | $24.53 | $24.87 | $24.49 | 40,627 |
| 2023-01-12 | $24.50 | $24.82 | $24.25 | $24.58 | $24.20 | 39,001 |
| 2023-01-11 | $24.35 | $24.45 | $24.13 | $24.44 | $24.07 | 40,554 |
| 2023-01-10 | $23.84 | $24.44 | $23.83 | $24.40 | $24.03 | 65,279 |
| 2023-01-09 | $23.86 | $24.17 | $23.82 | $23.94 | $23.58 | 59,078 |
| 2023-01-06 | $23.16 | $23.97 | $23.16 | $23.86 | $23.50 | 81,563 |
| 2023-01-05 | $22.43 | $23.19 | $22.04 | $23.15 | $22.80 | 54,540 |
| 2023-01-04 | $21.88 | $22.65 | $21.88 | $22.62 | $22.28 | 80,800 |
| 2023-01-03 | $21.61 | $21.85 | $21.53 | $21.72 | $21.39 | 82,642 |
| 2022-12-30 | $21.68 | $21.98 | $21.31 | $21.41 | $21.09 | 139,041 |
| 2022-12-29 | $21.81 | $21.93 | $21.59 | $21.68 | $21.35 | 130,895 |
| 2022-12-28 | $22.21 | $22.21 | $21.68 | $21.68 | $21.35 | 143,154 |
| 2022-12-27 | $22.62 | $22.80 | $22.14 | $22.23 | $21.89 | 65,439 |
| 2022-12-23 | $22.89 | $23.23 | $22.64 | $22.71 | $22.37 | 38,754 |
| 2022-12-22 | $23.53 | $23.64 | $22.91 | $22.91 | $22.56 | 63,783 |
| 2022-12-21 | $23.70 | $23.95 | $23.60 | $23.60 | $23.24 | 60,762 |
| 2022-12-20 | $23.61 | $23.81 | $23.47 | $23.68 | $23.32 | 56,006 |
| 2022-12-19 | $23.65 | $23.82 | $23.43 | $23.78 | $23.42 | 47,701 |
| 2022-12-16 | $23.10 | $23.75 | $23.09 | $23.74 | $23.38 | 94,536 |
| 2022-12-15 | $23.31 | $23.49 | $23.20 | $23.24 | $22.89 | 55,662 |
| 2022-12-14 | $23.13 | $23.44 | $23.00 | $23.31 | $22.96 | 69,824 |
| 2022-12-13 | $23.34 | $23.49 | $23.06 | $23.28 | $22.93 | 36,739 |
| 2022-12-12 | $23.16 | $23.37 | $22.90 | $22.95 | $22.60 | 58,524 |
| 2022-12-09 | $23.49 | $23.69 | $23.12 | $23.12 | $22.77 | 52,643 |
| 2022-12-08 | $23.50 | $23.81 | $23.46 | $23.65 | $23.29 | 79,128 |
| 2022-12-07 | $23.42 | $23.70 | $23.29 | $23.47 | $23.11 | 38,809 |
| 2022-12-06 | $23.80 | $23.97 | $23.31 | $23.54 | $23.19 | 48,944 |
| 2022-12-05 | $24.08 | $24.35 | $23.62 | $23.62 | $23.26 | 63,489 |
| 2022-12-02 | $24.15 | $24.29 | $23.99 | $24.22 | $23.85 | 42,490 |
| 2022-12-01 | $23.73 | $24.36 | $23.65 | $24.36 | $23.99 | 41,202 |
| 2022-11-30 | $23.24 | $23.62 | $23.17 | $23.61 | $23.25 | 53,278 |
| 2022-11-29 | $23.62 | $23.77 | $23.33 | $23.33 | $22.98 | 28,587 |
| 2022-11-28 | $24.01 | $24.20 | $23.93 | $24.15 | $23.42 | 42,116 |
| 2022-11-25 | $23.88 | $24.11 | $23.87 | $24.09 | $23.36 | 9,204 |
| 2022-11-23 | $23.97 | $24.09 | $23.86 | $23.98 | $23.25 | 23,979 |
| 2022-11-22 | $24.09 | $24.27 | $23.86 | $23.86 | $23.14 | 27,662 |
| 2022-11-21 | $23.86 | $24.20 | $23.78 | $24.09 | $23.36 | 57,837 |
| 2022-11-18 | $23.80 | $23.96 | $23.66 | $23.82 | $23.10 | 52,864 |
| 2022-11-17 | $23.81 | $24.02 | $23.59 | $23.80 | $23.08 | 38,022 |
| 2022-11-16 | $23.77 | $24.07 | $23.69 | $24.06 | $23.33 | 39,021 |
| 2022-11-15 | $23.40 | $23.80 | $23.31 | $23.77 | $23.05 | 51,600 |
| 2022-11-14 | $23.27 | $23.39 | $23.08 | $23.29 | $22.58 | 54,666 |
| 2022-11-11 | $22.90 | $23.53 | $22.90 | $23.40 | $22.69 | 30,002 |
| 2022-11-10 | $22.14 | $23.12 | $22.01 | $23.12 | $22.42 | 49,016 |
| 2022-11-09 | $21.95 | $22.09 | $21.49 | $21.84 | $21.18 | 43,210 |
| 2022-11-08 | $21.22 | $22.03 | $21.20 | $21.99 | $21.32 | 74,251 |
| 2022-11-07 | $21.08 | $21.32 | $20.99 | $21.19 | $20.55 | 60,808 |
| 2022-11-04 | $21.21 | $21.32 | $20.95 | $21.16 | $20.52 | 75,872 |
| 2022-11-03 | $21.10 | $21.42 | $21.10 | $21.18 | $20.54 | 42,930 |
| 2022-11-02 | $21.73 | $21.93 | $21.23 | $21.37 | $20.72 | 62,820 |
| 2022-11-01 | $22.18 | $22.18 | $21.65 | $21.65 | $20.99 | 38,325 |
| 2022-10-31 | $22.16 | $22.41 | $21.75 | $22.00 | $21.33 | 58,385 |
| 2022-10-28 | $22.37 | $22.37 | $22.15 | $22.26 | $22.26 | 44,797 |
| 2022-10-27 | $22.25 | $22.40 | $22.06 | $22.32 | $22.32 | 55,137 |
| 2022-10-26 | $22.07 | $22.70 | $22.07 | $22.18 | $22.18 | 29,955 |
| 2022-10-25 | $22.05 | $22.31 | $22.05 | $22.24 | $22.24 | 56,816 |
| 2022-10-24 | $21.89 | $22.00 | $21.88 | $21.95 | $21.95 | 47,092 |
| 2022-10-21 | $22.21 | $22.46 | $21.93 | $21.93 | $21.93 | 67,835 |
| 2022-10-20 | $22.75 | $22.90 | $22.22 | $22.30 | $22.30 | 36,039 |
| 2022-10-19 | $22.79 | $22.96 | $22.69 | $22.75 | $22.75 | 30,071 |
| 2022-10-18 | $23.12 | $23.36 | $22.86 | $22.86 | $22.86 | 47,854 |
| 2022-10-17 | $23.31 | $23.55 | $23.08 | $23.10 | $23.10 | 28,217 |
| 2022-10-14 | $23.17 | $23.26 | $23.00 | $23.18 | $23.18 | 39,554 |
| 2022-10-13 | $23.05 | $23.44 | $22.80 | $23.15 | $23.15 | 41,636 |
| 2022-10-12 | $23.06 | $23.36 | $22.93 | $23.36 | $23.36 | 35,784 |
| 2022-10-11 | $23.33 | $23.49 | $23.07 | $23.27 | $23.27 | 19,071 |
| 2022-10-10 | $23.62 | $23.71 | $23.23 | $23.23 | $23.23 | 24,715 |
| 2022-10-07 | $23.85 | $23.86 | $23.57 | $23.74 | $23.74 | 36,857 |
| 2022-10-06 | $24.20 | $24.21 | $23.94 | $23.94 | $23.94 | 17,759 |
| 2022-10-05 | $24.06 | $24.26 | $23.91 | $24.11 | $24.11 | 29,102 |
| 2022-10-04 | $24.18 | $24.51 | $24.03 | $24.23 | $24.23 | 28,869 |
| 2022-10-03 | $24.15 | $24.47 | $24.00 | $24.08 | $24.08 | 48,937 |
| 2022-09-30 | $23.86 | $24.24 | $23.86 | $24.06 | $24.06 | 124,871 |
| 2022-09-29 | $23.77 | $24.04 | $23.63 | $24.04 | $24.04 | 34,833 |
| 2022-09-28 | $23.76 | $24.00 | $23.65 | $23.95 | $23.95 | 71,050 |
| 2022-09-27 | $24.71 | $24.71 | $23.62 | $23.70 | $23.70 | 75,811 |
| 2022-09-26 | $23.45 | $23.89 | $23.42 | $23.88 | $23.88 | 115,915 |
| 2022-09-23 | $23.85 | $23.89 | $23.40 | $23.55 | $23.55 | 83,127 |
| 2022-09-22 | $23.86 | $24.02 | $23.78 | $23.93 | $23.93 | 36,761 |
| 2022-09-21 | $23.84 | $24.15 | $23.83 | $24.10 | $24.10 | 17,992 |
| 2022-09-20 | $24.00 | $24.30 | $23.80 | $23.88 | $23.88 | 66,368 |
| 2022-09-19 | $24.15 | $24.42 | $24.06 | $24.15 | $24.15 | 20,118 |
| 2022-09-16 | $24.13 | $24.43 | $24.02 | $24.37 | $24.37 | 23,975 |
| 2022-09-15 | $24.47 | $24.50 | $24.30 | $24.33 | $24.33 | 30,771 |
| 2022-09-14 | $24.45 | $24.74 | $24.32 | $24.48 | $24.48 | 30,327 |
| 2022-09-13 | $24.51 | $24.66 | $24.34 | $24.50 | $24.50 | 38,875 |
| 2022-09-12 | $24.59 | $25.05 | $24.51 | $24.81 | $24.81 | 32,797 |
| 2022-09-09 | $24.32 | $24.67 | $24.26 | $24.66 | $24.66 | 20,276 |
| 2022-09-08 | $24.41 | $24.66 | $24.21 | $24.26 | $24.26 | 28,374 |
| 2022-09-07 | $24.36 | $24.65 | $24.33 | $24.51 | $24.51 | 16,829 |
| 2022-09-06 | $24.12 | $24.45 | $24.00 | $24.31 | $24.31 | 87,945 |
| 2022-09-02 | $24.31 | $24.33 | $24.13 | $24.13 | $24.13 | 23,806 |
| 2022-09-01 | $23.96 | $24.28 | $23.95 | $24.15 | $24.15 | 74,407 |
| 2022-08-31 | $24.37 | $24.72 | $23.99 | $24.08 | $24.08 | 154,141 |
| 2022-08-30 | $24.30 | $24.48 | $24.26 | $24.27 | $24.27 | 106,211 |
| 2022-08-29 | $24.27 | $24.69 | $24.27 | $24.60 | $24.23 | 36,679 |
| 2022-08-26 | $24.70 | $24.81 | $24.38 | $24.59 | $24.23 | 31,434 |
| 2022-08-25 | $24.43 | $24.70 | $24.39 | $24.59 | $24.23 | 32,539 |
| 2022-08-24 | $24.16 | $24.58 | $24.16 | $24.37 | $24.37 | 76,378 |
| 2022-08-23 | $24.36 | $24.68 | $23.82 | $24.22 | $24.22 | 140,120 |
| 2022-08-22 | $24.60 | $24.68 | $24.37 | $24.45 | $24.45 | 33,500 |
| 2022-08-19 | $24.79 | $24.90 | $24.44 | $24.60 | $24.60 | 43,515 |
| 2022-08-18 | $25.00 | $25.07 | $24.84 | $24.92 | $24.92 | 48,316 |
| 2022-08-17 | $25.02 | $25.17 | $24.94 | $24.95 | $24.95 | 30,498 |
| 2022-08-16 | $25.32 | $25.40 | $25.11 | $25.16 | $25.16 | 39,541 |
| 2022-08-15 | $25.37 | $25.66 | $25.30 | $25.30 | $25.30 | 22,741 |
| 2022-08-12 | $25.70 | $25.70 | $25.41 | $25.45 | $25.45 | 31,985 |
| 2022-08-11 | $25.64 | $25.93 | $25.52 | $25.64 | $25.64 | 13,589 |
| 2022-08-10 | $25.80 | $25.97 | $25.61 | $25.74 | $25.74 | 17,134 |
| 2022-08-09 | $26.02 | $26.30 | $25.53 | $25.60 | $25.60 | 35,868 |
| 2022-08-08 | $26.29 | $26.46 | $26.06 | $26.20 | $26.20 | 18,981 |
| 2022-08-05 | $26.38 | $26.62 | $26.12 | $26.18 | $26.18 | 29,101 |
| 2022-08-04 | $26.74 | $26.74 | $26.36 | $26.58 | $26.58 | 47,610 |
| 2022-08-03 | $26.68 | $26.90 | $26.31 | $26.76 | $26.76 | 100,080 |
| 2022-08-02 | $26.20 | $26.80 | $25.97 | $26.68 | $26.68 | 74,621 |
| 2022-08-01 | $26.03 | $26.23 | $25.98 | $26.15 | $26.15 | 37,656 |
| 2022-07-29 | $25.46 | $26.31 | $25.42 | $26.21 | $26.21 | 113,024 |
| 2022-07-28 | $25.28 | $25.62 | $25.20 | $25.62 | $25.62 | 37,474 |
| 2022-07-27 | $25.30 | $25.31 | $25.11 | $25.17 | $25.17 | 21,256 |
| 2022-07-26 | $25.17 | $25.37 | $25.10 | $25.23 | $25.23 | 15,366 |
| 2022-07-25 | $25.43 | $25.45 | $25.16 | $25.24 | $25.24 | 33,934 |
| 2022-07-22 | $25.37 | $25.48 | $25.27 | $25.35 | $25.35 | 28,469 |
| 2022-07-21 | $25.22 | $25.38 | $25.19 | $25.28 | $25.28 | 12,628 |
| 2022-07-20 | $25.10 | $25.34 | $25.10 | $25.31 | $25.31 | 10,544 |
| 2022-07-19 | $25.17 | $25.39 | $25.03 | $25.20 | $25.20 | 20,656 |
| 2022-07-18 | $25.20 | $25.28 | $25.01 | $25.28 | $25.28 | 17,009 |
| 2022-07-15 | $24.74 | $25.14 | $24.74 | $25.14 | $25.14 | 28,022 |
| 2022-07-14 | $24.63 | $25.07 | $24.60 | $24.72 | $24.72 | 26,673 |
| 2022-07-13 | $24.64 | $25.11 | $24.64 | $24.78 | $24.78 | 41,721 |
| 2022-07-12 | $25.00 | $25.09 | $24.84 | $24.84 | $24.84 | 11,538 |
| 2022-07-11 | $25.04 | $25.15 | $25.00 | $25.03 | $25.03 | 31,926 |
| 2022-07-08 | $24.87 | $25.15 | $24.87 | $25.15 | $25.15 | 11,678 |
| 2022-07-07 | $24.96 | $25.06 | $24.92 | $24.96 | $24.96 | 24,081 |
| 2022-07-06 | $25.01 | $25.22 | $24.94 | $25.04 | $25.04 | 22,833 |
| 2022-07-05 | $25.08 | $25.17 | $24.93 | $25.05 | $25.05 | 14,769 |
| 2022-07-01 | $25.07 | $25.17 | $24.94 | $25.08 | $25.08 | 33,718 |
| 2022-06-30 | $25.02 | $25.22 | $24.85 | $25.20 | $25.20 | 24,088 |
| 2022-06-29 | $25.06 | $25.33 | $24.95 | $25.14 | $25.14 | 35,922 |
| 2022-06-28 | $25.13 | $25.45 | $25.05 | $25.13 | $25.13 | 13,963 |
| 2022-06-27 | $25.48 | $25.64 | $25.12 | $25.21 | $25.21 | 31,409 |
| 2022-06-24 | $25.63 | $25.63 | $25.38 | $25.55 | $25.55 | 45,077 |
| 2022-06-23 | $25.37 | $25.65 | $25.34 | $25.53 | $25.53 | 22,709 |
| 2022-06-22 | $25.42 | $25.85 | $25.33 | $25.44 | $25.44 | 25,426 |
| 2022-06-21 | $24.95 | $25.59 | $24.95 | $25.51 | $25.51 | 85,610 |
| 2022-06-17 | $24.73 | $25.16 | $24.37 | $24.94 | $24.94 | 43,566 |
| 2022-06-16 | $24.43 | $25.29 | $24.30 | $24.61 | $24.61 | 25,627 |
| 2022-06-15 | $24.36 | $24.87 | $24.28 | $24.74 | $24.74 | 70,152 |
| 2022-06-14 | $24.10 | $24.22 | $23.51 | $24.04 | $24.04 | 42,374 |
| 2022-06-13 | $24.55 | $24.55 | $23.89 | $23.95 | $23.95 | 42,487 |
| 2022-06-10 | $25.00 | $25.07 | $24.69 | $24.83 | $24.83 | 42,962 |
| 2022-06-09 | $25.19 | $25.41 | $25.02 | $25.07 | $25.07 | 29,725 |
| 2022-06-08 | $25.25 | $25.44 | $25.11 | $25.25 | $25.25 | 29,553 |
| 2022-06-07 | $25.00 | $25.44 | $25.00 | $25.34 | $25.34 | 20,814 |
| 2022-06-06 | $25.13 | $25.26 | $24.93 | $24.96 | $24.96 | 26,270 |
| 2022-06-03 | $25.21 | $25.30 | $24.99 | $25.11 | $25.11 | 21,674 |
| 2022-06-02 | $25.38 | $25.55 | $25.20 | $25.31 | $25.31 | 21,686 |
| 2022-06-01 | $25.74 | $25.76 | $25.36 | $25.42 | $25.42 | 11,875 |
| 2022-05-31 | $25.81 | $25.81 | $25.13 | $25.67 | $25.67 | 67,816 |
| 2022-05-27 | $25.09 | $26.00 | $25.08 | $25.87 | $25.87 | 48,678 |
| 2022-05-26 | $25.01 | $25.46 | $25.01 | $25.44 | $25.09 | 42,295 |
| 2022-05-25 | $24.05 | $25.01 | $24.05 | $25.00 | $24.65 | 89,808 |
| 2022-05-24 | $23.81 | $24.21 | $23.71 | $24.05 | $23.71 | 49,365 |
| 2022-05-23 | $24.08 | $24.23 | $23.68 | $23.77 | $23.44 | 75,314 |
| 2022-05-20 | $24.19 | $24.29 | $23.89 | $24.03 | $23.70 | 79,228 |
| 2022-05-19 | $24.11 | $24.11 | $23.93 | $24.10 | $23.76 | 130,721 |
| 2022-05-18 | $24.34 | $24.34 | $23.79 | $24.11 | $23.77 | 65,916 |
| 2022-05-17 | $24.79 | $24.79 | $24.25 | $24.25 | $23.91 | 67,810 |
| 2022-05-16 | $24.55 | $24.84 | $24.45 | $24.73 | $24.39 | 41,328 |
| 2022-05-13 | $24.50 | $24.64 | $24.33 | $24.50 | $24.16 | 48,361 |
| 2022-05-12 | $24.39 | $24.50 | $24.16 | $24.46 | $24.12 | 39,635 |
| 2022-05-11 | $24.20 | $24.72 | $24.17 | $24.27 | $23.93 | 55,766 |
| 2022-05-10 | $24.50 | $24.61 | $24.22 | $24.36 | $24.02 | 61,465 |
| 2022-05-09 | $24.38 | $24.49 | $24.10 | $24.10 | $23.76 | 36,649 |
| 2022-05-06 | $24.47 | $24.50 | $24.17 | $24.49 | $24.15 | 48,831 |
| 2022-05-05 | $24.52 | $24.84 | $24.40 | $24.54 | $24.20 | 56,139 |
| 2022-05-04 | $24.05 | $25.00 | $24.00 | $24.86 | $24.51 | 117,517 |
| 2022-05-03 | $24.23 | $24.42 | $23.98 | $24.04 | $23.70 | 99,987 |
| 2022-05-02 | $24.64 | $24.79 | $24.11 | $24.26 | $23.92 | 120,203 |
| 2022-04-29 | $24.73 | $24.90 | $24.56 | $24.75 | $24.41 | 72,134 |
| 2022-04-28 | $24.60 | $25.15 | $24.60 | $24.87 | $24.52 | 46,168 |
| 2022-04-27 | $24.87 | $24.87 | $24.54 | $24.63 | $24.29 | 53,462 |
| 2022-04-26 | $24.87 | $24.97 | $24.74 | $24.80 | $24.45 | 57,089 |
| 2022-04-25 | $24.55 | $24.83 | $24.53 | $24.83 | $24.48 | 42,243 |
| 2022-04-22 | $24.75 | $24.80 | $24.50 | $24.68 | $24.34 | 96,889 |
| 2022-04-21 | $24.65 | $24.87 | $24.61 | $24.75 | $24.41 | 74,519 |
| 2022-04-20 | $24.50 | $24.63 | $24.48 | $24.57 | $24.23 | 41,888 |
| 2022-04-19 | $24.66 | $24.79 | $24.34 | $24.43 | $24.09 | 75,731 |
| 2022-04-18 | $24.86 | $24.88 | $24.66 | $24.70 | $24.36 | 28,258 |
| 2022-04-14 | $25.00 | $25.00 | $24.67 | $24.75 | $24.41 | 53,181 |
| 2022-04-13 | $25.22 | $25.28 | $24.91 | $24.91 | $24.56 | 43,361 |
| 2022-04-12 | $25.23 | $25.32 | $24.92 | $24.96 | $24.61 | 77,311 |
| 2022-04-11 | $25.35 | $25.41 | $25.11 | $25.11 | $24.76 | 21,883 |
| 2022-04-08 | $25.48 | $25.54 | $25.30 | $25.41 | $25.06 | 54,530 |
| 2022-04-07 | $25.17 | $25.65 | $25.17 | $25.63 | $25.27 | 48,053 |
| 2022-04-06 | $25.05 | $25.36 | $25.05 | $25.30 | $24.95 | 60,547 |
| 2022-04-05 | $25.52 | $25.75 | $25.15 | $25.20 | $24.85 | 55,974 |
| 2022-04-04 | $25.61 | $25.98 | $25.56 | $25.59 | $25.23 | 32,865 |
| 2022-04-01 | $25.95 | $25.95 | $25.44 | $25.63 | $25.27 | 15,467 |
| 2022-03-31 | $25.73 | $25.96 | $25.73 | $25.96 | $25.60 | 18,908 |
| 2022-03-30 | $25.56 | $25.88 | $25.46 | $25.70 | $25.34 | 16,857 |
| 2022-03-29 | $25.41 | $25.77 | $25.41 | $25.77 | $25.41 | 34,445 |
| 2022-03-28 | $25.07 | $25.39 | $25.05 | $25.38 | $25.03 | 40,333 |
| 2022-03-25 | $25.60 | $25.76 | $25.01 | $25.01 | $24.66 | 67,283 |
| 2022-03-24 | $25.82 | $25.82 | $25.61 | $25.67 | $25.31 | 18,313 |
| 2022-03-23 | $25.82 | $25.86 | $25.62 | $25.67 | $25.31 | 19,744 |
| 2022-03-22 | $25.89 | $26.02 | $25.68 | $25.76 | $25.40 | 39,444 |
| 2022-03-21 | $26.13 | $26.18 | $25.90 | $25.94 | $25.58 | 22,772 |
| 2022-03-18 | $25.69 | $26.58 | $25.69 | $26.25 | $25.88 | 42,549 |
| 2022-03-17 | $25.50 | $25.71 | $25.43 | $25.71 | $25.35 | 39,884 |
| 2022-03-16 | $25.18 | $25.51 | $25.17 | $25.37 | $25.02 | 37,754 |
| 2022-03-15 | $24.96 | $25.40 | $24.90 | $25.27 | $24.92 | 133,825 |
| 2022-03-14 | $25.13 | $25.13 | $24.63 | $24.90 | $24.55 | 116,086 |
| 2022-03-11 | $25.24 | $25.32 | $25.14 | $25.14 | $24.79 | 31,173 |
| 2022-03-10 | $25.36 | $25.38 | $25.17 | $25.32 | $24.97 | 36,232 |
| 2022-03-09 | $25.40 | $25.64 | $25.26 | $25.39 | $25.04 | 49,336 |
| 2022-03-08 | $25.36 | $25.53 | $25.18 | $25.34 | $24.99 | 40,857 |
| 2022-03-07 | $25.65 | $25.65 | $25.35 | $25.36 | $25.01 | 35,349 |
| 2022-03-04 | $25.81 | $25.84 | $25.52 | $25.63 | $25.27 | 66,569 |
| 2022-03-03 | $26.03 | $26.03 | $25.81 | $25.81 | $25.45 | 37,442 |
| 2022-03-02 | $26.07 | $26.15 | $25.97 | $25.98 | $25.62 | 38,840 |
| 2022-03-01 | $26.28 | $26.28 | $25.98 | $26.03 | $25.67 | 40,983 |
| 2022-02-28 | $26.05 | $26.22 | $25.97 | $26.22 | $25.85 | 47,302 |
| 2022-02-25 | $25.89 | $26.14 | $25.89 | $26.05 | $25.69 | 21,182 |
| 2022-02-24 | $26.20 | $26.22 | $25.89 | $26.21 | $25.49 | 32,051 |
| 2022-02-23 | $26.43 | $26.44 | $26.28 | $26.34 | $25.61 | 35,035 |
| 2022-02-22 | $26.44 | $26.46 | $26.21 | $26.34 | $25.61 | 26,947 |
| 2022-02-18 | $26.45 | $26.64 | $26.36 | $26.44 | $25.71 | 26,405 |
| 2022-02-17 | $26.49 | $26.67 | $26.31 | $26.56 | $25.83 | 51,809 |
| 2022-02-16 | $26.18 | $26.49 | $26.09 | $26.43 | $25.70 | 23,564 |
| 2022-02-15 | $26.13 | $26.50 | $26.11 | $26.25 | $25.53 | 61,939 |
| 2022-02-14 | $26.20 | $26.27 | $26.00 | $26.16 | $25.44 | 30,175 |
| 2022-02-11 | $26.47 | $26.53 | $26.20 | $26.37 | $25.64 | 103,628 |
| 2022-02-10 | $26.45 | $26.64 | $26.16 | $26.48 | $25.75 | 65,525 |
| 2022-02-09 | $26.48 | $26.65 | $26.41 | $26.62 | $25.89 | 37,090 |
| 2022-02-08 | $26.25 | $26.48 | $26.21 | $26.46 | $25.73 | 43,815 |
| 2022-02-07 | $26.14 | $26.46 | $26.13 | $26.36 | $25.63 | 120,186 |
| 2022-02-04 | $26.27 | $26.27 | $25.99 | $26.25 | $25.53 | 42,842 |
| 2022-02-03 | $26.38 | $26.42 | $26.04 | $26.33 | $25.60 | 44,746 |
| 2022-02-02 | $26.60 | $26.68 | $26.46 | $26.49 | $25.76 | 41,709 |
| 2022-02-01 | $26.39 | $26.59 | $26.39 | $26.59 | $25.86 | 42,727 |
| 2022-01-31 | $26.30 | $26.53 | $26.14 | $26.42 | $25.69 | 57,980 |
| 2022-01-28 | $26.02 | $26.42 | $25.80 | $26.31 | $25.58 | 99,245 |
| 2022-01-27 | $26.58 | $26.65 | $26.09 | $26.11 | $25.39 | 75,495 |
| 2022-01-26 | $26.63 | $26.85 | $26.48 | $26.56 | $25.83 | 37,410 |
| 2022-01-25 | $26.60 | $26.77 | $26.54 | $26.74 | $26.00 | 40,762 |
| 2022-01-24 | $26.82 | $26.82 | $26.64 | $26.69 | $25.95 | 40,528 |
| 2022-01-21 | $26.78 | $26.92 | $26.72 | $26.85 | $26.11 | 50,703 |
| 2022-01-20 | $26.86 | $26.88 | $26.74 | $26.85 | $26.11 | 27,961 |
| 2022-01-19 | $26.86 | $26.94 | $26.71 | $26.83 | $26.09 | 45,466 |
| 2022-01-18 | $26.81 | $26.92 | $26.74 | $26.86 | $26.12 | 37,984 |
| 2022-01-14 | $26.94 | $27.00 | $26.87 | $26.95 | $26.21 | 18,307 |
| 2022-01-13 | $26.92 | $27.08 | $26.91 | $26.97 | $26.23 | 27,433 |
| 2022-01-12 | $26.93 | $27.11 | $26.90 | $26.95 | $26.21 | 38,128 |
| 2022-01-11 | $26.71 | $27.11 | $26.67 | $26.95 | $26.21 | 17,497 |
| 2022-01-10 | $26.68 | $26.93 | $26.67 | $26.82 | $26.08 | 28,745 |
| 2022-01-07 | $26.89 | $26.99 | $26.62 | $26.81 | $26.07 | 24,414 |
| 2022-01-06 | $26.86 | $26.99 | $26.58 | $26.95 | $26.21 | 14,130 |
| 2022-01-05 | $26.79 | $26.90 | $26.54 | $26.77 | $26.03 | 45,151 |
| 2022-01-04 | $26.92 | $26.92 | $26.61 | $26.76 | $26.02 | 35,266 |
| 2022-01-03 | $27.15 | $27.23 | $26.91 | $26.99 | $26.25 | 37,018 |
| 2021-12-31 | $27.10 | $27.14 | $26.96 | $27.09 | $26.34 | 32,654 |
| 2021-12-30 | $27.03 | $27.10 | $26.90 | $27.06 | $26.31 | 17,802 |
| 2021-12-29 | $26.76 | $27.01 | $26.76 | $27.00 | $26.26 | 13,983 |
| 2021-12-28 | $26.88 | $27.01 | $26.77 | $26.85 | $26.11 | 36,955 |
| 2021-12-27 | $27.00 | $27.01 | $26.88 | $26.89 | $26.15 | 41,537 |
| 2021-12-23 | $26.90 | $27.01 | $26.73 | $26.94 | $26.20 | 30,672 |
| 2021-12-22 | $26.59 | $26.87 | $26.59 | $26.87 | $26.13 | 29,345 |
| 2021-12-21 | $26.60 | $26.78 | $26.55 | $26.64 | $25.91 | 34,514 |
| 2021-12-20 | $26.62 | $26.72 | $26.57 | $26.60 | $25.87 | 24,683 |
| 2021-12-17 | $26.62 | $26.77 | $26.58 | $26.71 | $25.97 | 44,830 |
| 2021-12-16 | $26.52 | $26.75 | $26.50 | $26.75 | $26.01 | 32,763 |
| 2021-12-15 | $26.53 | $26.61 | $26.39 | $26.57 | $25.84 | 24,061 |
| 2021-12-14 | $26.42 | $26.55 | $26.39 | $26.53 | $25.80 | 38,708 |
| 2021-12-13 | $26.49 | $26.63 | $26.44 | $26.55 | $25.81 | 29,445 |
| 2021-12-10 | $26.57 | $26.60 | $26.46 | $26.50 | $25.76 | 22,405 |
| 2021-12-09 | $26.52 | $26.67 | $26.51 | $26.63 | $25.89 | 54,094 |
| 2021-12-08 | $26.71 | $26.71 | $26.54 | $26.65 | $25.91 | 23,571 |
| 2021-12-07 | $26.84 | $26.84 | $26.65 | $26.71 | $25.97 | 59,367 |
| 2021-12-06 | $26.45 | $26.77 | $26.43 | $26.73 | $25.99 | 24,747 |
| 2021-12-03 | $26.63 | $26.63 | $26.38 | $26.53 | $25.80 | 33,240 |
| 2021-12-02 | $26.43 | $26.64 | $26.43 | $26.49 | $25.76 | 35,088 |
| 2021-12-01 | $26.51 | $26.82 | $26.43 | $26.48 | $25.75 | 28,837 |
| 2021-11-30 | $26.34 | $26.55 | $26.17 | $26.51 | $25.78 | 100,112 |
| 2021-11-29 | $26.45 | $26.56 | $26.34 | $26.34 | $25.61 | 30,730 |
| 2021-11-26 | $26.78 | $26.78 | $26.57 | $26.67 | $25.58 | 21,718 |
| 2021-11-24 | $26.98 | $27.06 | $26.87 | $26.89 | $25.79 | 43,252 |
| 2021-11-23 | $27.11 | $27.11 | $26.84 | $26.92 | $25.82 | 17,198 |
| 2021-11-22 | $27.14 | $27.23 | $27.02 | $27.11 | $26.00 | 38,813 |
| 2021-11-19 | $27.05 | $27.14 | $26.92 | $27.13 | $26.02 | 36,504 |
| 2021-11-18 | $26.91 | $27.06 | $26.88 | $27.03 | $25.92 | 31,902 |
| 2021-11-17 | $26.85 | $27.02 | $26.75 | $27.00 | $25.90 | 28,049 |
| 2021-11-16 | $26.77 | $26.91 | $26.68 | $26.87 | $25.77 | 55,023 |
| 2021-11-15 | $26.78 | $26.88 | $26.67 | $26.75 | $25.66 | 30,996 |
| 2021-11-12 | $26.80 | $26.84 | $26.69 | $26.75 | $25.66 | 75,351 |
| 2021-11-11 | $27.01 | $27.01 | $26.74 | $26.75 | $25.66 | 30,007 |
| 2021-11-10 | $27.21 | $27.23 | $26.88 | $26.91 | $25.81 | 32,878 |
| 2021-11-09 | $27.29 | $27.30 | $27.22 | $27.22 | $26.11 | 16,349 |
| 2021-11-08 | $27.25 | $27.35 | $27.25 | $27.29 | $26.17 | 22,663 |
| 2021-11-05 | $27.29 | $27.37 | $27.21 | $27.26 | $26.14 | 26,098 |
| 2021-11-04 | $27.20 | $27.38 | $27.16 | $27.30 | $26.18 | 27,546 |
| 2021-11-03 | $27.28 | $27.33 | $27.17 | $27.17 | $26.06 | 20,871 |
| 2021-11-02 | $27.21 | $27.32 | $27.17 | $27.27 | $26.15 | 18,751 |
| 2021-11-01 | $27.22 | $27.31 | $27.14 | $27.23 | $26.12 | 37,628 |
| 2021-10-29 | $27.16 | $27.31 | $27.09 | $27.24 | $26.13 | 38,223 |
| 2021-10-28 | $27.16 | $27.25 | $27.14 | $27.20 | $26.09 | 18,573 |
| 2021-10-27 | $27.14 | $27.23 | $27.07 | $27.19 | $26.08 | 46,967 |
| 2021-10-26 | $27.11 | $27.18 | $27.05 | $27.11 | $26.00 | 34,706 |
| 2021-10-25 | $27.03 | $27.14 | $26.97 | $27.09 | $25.98 | 26,475 |
| 2021-10-22 | $27.16 | $27.19 | $26.97 | $27.02 | $25.91 | 31,900 |
| 2021-10-21 | $27.16 | $27.19 | $27.06 | $27.12 | $26.01 | 23,332 |
| 2021-10-20 | $27.07 | $27.25 | $27.01 | $27.17 | $26.06 | 78,990 |
| 2021-10-19 | $27.21 | $27.37 | $27.02 | $27.07 | $25.96 | 84,840 |
| 2021-10-18 | $27.29 | $27.31 | $27.20 | $27.23 | $26.12 | 28,668 |
| 2021-10-15 | $27.65 | $27.89 | $27.31 | $27.34 | $26.22 | 369,069 |
| 2021-10-14 | $27.57 | $27.80 | $27.50 | $27.74 | $26.61 | 105,706 |
| 2021-10-13 | $27.25 | $27.59 | $27.22 | $27.57 | $26.44 | 62,146 |
| 2021-10-12 | $27.08 | $27.25 | $27.08 | $27.25 | $26.14 | 47,649 |
| 2021-10-11 | $27.18 | $27.19 | $27.01 | $27.15 | $26.04 | 8,594 |
| 2021-10-08 | $27.19 | $27.19 | $27.02 | $27.13 | $26.02 | 21,397 |
| 2021-10-07 | $27.16 | $27.19 | $27.00 | $27.15 | $26.04 | 33,899 |
| 2021-10-06 | $27.03 | $27.15 | $26.86 | $27.15 | $26.04 | 35,037 |
| 2021-10-05 | $27.25 | $27.25 | $26.90 | $27.00 | $25.90 | 29,028 |
| 2021-10-04 | $27.25 | $27.25 | $27.01 | $27.22 | $26.11 | 25,569 |
| 2021-10-01 | $27.30 | $27.34 | $27.21 | $27.27 | $26.15 | 7,490 |
| 2021-09-30 | $27.25 | $27.34 | $27.13 | $27.18 | $26.07 | 41,178 |
| 2021-09-29 | $27.19 | $27.37 | $26.95 | $27.37 | $26.25 | 40,211 |
| 2021-09-28 | $27.09 | $27.20 | $26.76 | $27.08 | $25.97 | 51,948 |
| 2021-09-27 | $27.23 | $27.28 | $27.12 | $27.16 | $26.05 | 35,990 |
| 2021-09-24 | $27.35 | $27.43 | $27.21 | $27.27 | $26.15 | 17,737 |
| 2021-09-23 | $27.42 | $27.52 | $27.22 | $27.36 | $26.24 | 21,383 |
| 2021-09-22 | $27.33 | $27.52 | $27.33 | $27.42 | $26.30 | 93,495 |
| 2021-09-21 | $27.42 | $27.44 | $27.33 | $27.40 | $26.28 | 39,111 |
| 2021-09-20 | $27.31 | $27.43 | $27.15 | $27.36 | $26.24 | 9,329 |
| 2021-09-17 | $27.50 | $27.51 | $27.30 | $27.37 | $26.25 | 36,229 |
| 2021-09-16 | $27.30 | $27.49 | $27.20 | $27.48 | $26.36 | 58,056 |
| 2021-09-15 | $27.17 | $27.29 | $27.12 | $27.28 | $26.16 | 47,455 |
| 2021-09-14 | $27.21 | $27.21 | $27.10 | $27.17 | $26.06 | 34,886 |
| 2021-09-13 | $27.25 | $27.25 | $27.14 | $27.20 | $26.09 | 21,398 |
| 2021-09-10 | $27.24 | $27.24 | $27.13 | $27.18 | $26.07 | 26,363 |
| 2021-09-09 | $27.20 | $27.28 | $27.14 | $27.20 | $26.09 | 31,095 |
| 2021-09-08 | $27.14 | $27.19 | $27.11 | $27.17 | $26.06 | 20,783 |
| 2021-09-07 | $27.25 | $27.25 | $27.13 | $27.18 | $26.07 | 30,043 |
| 2021-09-03 | $27.31 | $27.37 | $27.25 | $27.30 | $26.18 | 31,700 |
| 2021-09-02 | $27.32 | $27.38 | $27.21 | $27.35 | $26.23 | 44,141 |
| 2021-09-01 | $27.25 | $27.32 | $27.22 | $27.27 | $26.15 | 30,955 |
| 2021-08-31 | $27.22 | $27.24 | $27.03 | $27.20 | $26.09 | 65,223 |
| 2021-08-30 | $27.21 | $27.30 | $27.18 | $27.22 | $26.11 | 28,192 |
| 2021-08-27 | $27.43 | $27.53 | $27.40 | $27.51 | $26.04 | 39,471 |
| 2021-08-26 | $27.50 | $27.54 | $27.42 | $27.43 | $25.96 | 14,374 |
| 2021-08-25 | $27.52 | $27.57 | $27.51 | $27.54 | $26.06 | 20,441 |
| 2021-08-24 | $27.58 | $27.63 | $27.52 | $27.52 | $26.04 | 33,906 |
| 2021-08-23 | $27.50 | $27.60 | $27.50 | $27.55 | $26.07 | 36,408 |
| 2021-08-20 | $27.43 | $27.52 | $27.38 | $27.48 | $26.01 | 49,306 |
| 2021-08-19 | $27.42 | $27.50 | $27.36 | $27.41 | $25.94 | 27,120 |
| 2021-08-18 | $27.54 | $27.55 | $27.41 | $27.49 | $26.02 | 58,116 |
| 2021-08-17 | $27.55 | $27.55 | $27.42 | $27.54 | $26.06 | 64,808 |
| 2021-08-16 | $27.55 | $27.58 | $27.44 | $27.56 | $26.08 | 23,438 |
| 2021-08-13 | $27.49 | $27.58 | $27.49 | $27.58 | $26.10 | 43,772 |
| 2021-08-12 | $27.36 | $27.59 | $27.36 | $27.47 | $26.00 | 52,682 |
| 2021-08-11 | $27.41 | $27.52 | $27.40 | $27.41 | $25.94 | 31,746 |
| 2021-08-10 | $27.51 | $27.51 | $27.08 | $27.40 | $25.93 | 80,900 |
| 2021-08-09 | $27.64 | $27.68 | $27.46 | $27.49 | $26.02 | 60,851 |
| 2021-08-06 | $27.67 | $27.71 | $27.62 | $27.62 | $26.14 | 32,276 |
| 2021-08-05 | $27.62 | $27.78 | $27.62 | $27.70 | $26.22 | 69,646 |
| 2021-08-04 | $27.55 | $27.64 | $27.50 | $27.63 | $26.15 | 28,525 |
| 2021-08-03 | $27.49 | $27.60 | $27.39 | $27.54 | $26.06 | 81,368 |
| 2021-08-02 | $27.50 | $27.57 | $27.47 | $27.49 | $26.02 | 63,137 |
| 2021-07-30 | $27.62 | $27.83 | $27.38 | $27.40 | $25.93 | 506,888 |
| 2021-07-29 | $27.45 | $27.68 | $27.43 | $27.63 | $26.15 | 49,724 |
| 2021-07-28 | $27.50 | $27.54 | $27.36 | $27.54 | $26.06 | 26,567 |
| 2021-07-27 | $27.56 | $27.59 | $27.35 | $27.51 | $26.04 | 33,807 |
| 2021-07-26 | $27.79 | $27.79 | $27.55 | $27.60 | $26.12 | 31,491 |
| 2021-07-23 | $27.77 | $27.83 | $27.69 | $27.80 | $26.31 | 25,697 |
| 2021-07-22 | $27.95 | $27.95 | $27.63 | $27.72 | $26.23 | 35,378 |
| 2021-07-21 | $27.99 | $28.07 | $27.85 | $27.88 | $26.39 | 40,555 |
| 2021-07-20 | $28.10 | $28.30 | $27.99 | $28.08 | $26.57 | 41,301 |
| 2021-07-19 | $28.16 | $28.25 | $28.03 | $28.10 | $26.59 | 31,479 |
| 2021-07-16 | $28.36 | $28.40 | $28.22 | $28.22 | $26.71 | 48,295 |
| 2021-07-15 | $28.50 | $28.58 | $28.36 | $28.40 | $26.88 | 45,044 |
| 2021-07-14 | $28.52 | $28.62 | $28.42 | $28.62 | $27.09 | 31,714 |
| 2021-07-13 | $28.61 | $28.71 | $28.42 | $28.58 | $27.05 | 38,483 |
| 2021-07-12 | $28.61 | $28.73 | $28.49 | $28.62 | $27.08 | 24,738 |
| 2021-07-09 | $28.70 | $28.80 | $28.55 | $28.66 | $27.12 | 26,063 |
| 2021-07-08 | $28.68 | $28.75 | $28.61 | $28.62 | $27.09 | 30,647 |
| 2021-07-07 | $28.79 | $28.85 | $28.61 | $28.76 | $27.22 | 31,500 |
| 2021-07-06 | $28.71 | $28.78 | $28.68 | $28.77 | $27.23 | 20,566 |
| 2021-07-02 | $28.69 | $28.71 | $28.61 | $28.66 | $27.12 | 18,777 |
| 2021-07-01 | $28.59 | $28.66 | $28.55 | $28.62 | $27.09 | 18,207 |
| 2021-06-30 | $28.39 | $28.72 | $28.39 | $28.64 | $27.10 | 87,085 |
| 2021-06-29 | $28.32 | $28.41 | $28.27 | $28.41 | $26.89 | 32,420 |
| 2021-06-28 | $28.27 | $28.32 | $28.16 | $28.32 | $26.80 | 17,422 |
| 2021-06-25 | $28.31 | $28.38 | $28.13 | $28.16 | $26.65 | 21,037 |
| 2021-06-24 | $28.40 | $28.45 | $28.30 | $28.31 | $26.79 | 23,427 |
| 2021-06-23 | $28.36 | $28.41 | $28.27 | $28.28 | $26.76 | 24,576 |
| 2021-06-22 | $28.18 | $28.35 | $28.12 | $28.35 | $26.83 | 37,654 |
| 2021-06-21 | $28.20 | $28.29 | $28.15 | $28.18 | $26.67 | 49,322 |
| 2021-06-18 | $28.25 | $28.32 | $28.15 | $28.24 | $26.73 | 28,439 |
| 2021-06-17 | $28.14 | $28.29 | $28.06 | $28.25 | $26.74 | 26,361 |
| 2021-06-16 | $28.20 | $28.20 | $28.05 | $28.13 | $26.62 | 20,231 |
| 2021-06-15 | $28.17 | $28.20 | $28.05 | $28.20 | $26.69 | 24,832 |
| 2021-06-14 | $27.94 | $28.14 | $27.92 | $28.13 | $26.62 | 27,257 |
| 2021-06-11 | $28.03 | $28.08 | $27.88 | $27.95 | $26.45 | 16,666 |
| 2021-06-10 | $27.92 | $28.03 | $27.88 | $28.03 | $26.53 | 24,764 |
| 2021-06-09 | $27.86 | $27.97 | $27.86 | $27.90 | $26.40 | 22,487 |
| 2021-06-08 | $27.92 | $27.95 | $27.83 | $27.86 | $26.37 | 17,160 |
| 2021-06-07 | $28.01 | $28.01 | $27.80 | $27.90 | $26.40 | 45,603 |
| 2021-06-04 | $27.98 | $28.11 | $27.91 | $27.95 | $26.45 | 23,267 |
| 2021-06-03 | $27.97 | $28.02 | $27.77 | $27.91 | $26.41 | 21,262 |
| 2021-06-02 | $27.92 | $28.05 | $27.88 | $27.90 | $26.40 | 25,647 |
| 2021-06-01 | $27.78 | $27.92 | $27.78 | $27.92 | $26.42 | 14,281 |
| 2021-05-28 | $27.69 | $27.82 | $27.59 | $27.80 | $26.31 | 27,574 |
| 2021-05-27 | $27.76 | $27.76 | $27.54 | $27.57 | $26.09 | 49,272 |
| 2021-05-26 | $28.14 | $28.14 | $27.92 | $28.07 | $26.22 | 21,510 |
| 2021-05-25 | $28.17 | $28.19 | $28.04 | $28.12 | $26.26 | 25,729 |
| 2021-05-24 | $28.12 | $28.21 | $27.96 | $28.01 | $26.16 | 25,404 |
| 2021-05-21 | $27.84 | $28.07 | $27.84 | $28.04 | $26.19 | 22,225 |
| 2021-05-20 | $27.80 | $27.97 | $27.74 | $27.97 | $26.12 | 26,273 |
| 2021-05-19 | $27.62 | $27.79 | $27.62 | $27.66 | $25.83 | 12,720 |
| 2021-05-18 | $27.72 | $27.86 | $27.70 | $27.79 | $25.96 | 12,848 |
| 2021-05-17 | $27.86 | $27.86 | $27.67 | $27.80 | $25.97 | 12,678 |
| 2021-05-14 | $27.86 | $27.86 | $27.66 | $27.84 | $26.00 | 15,103 |
| 2021-05-13 | $27.73 | $27.85 | $27.52 | $27.80 | $25.97 | 13,564 |
| 2021-05-12 | $27.74 | $27.85 | $27.42 | $27.62 | $25.80 | 23,556 |
| 2021-05-11 | $27.84 | $27.91 | $27.72 | $27.83 | $25.99 | 33,217 |
| 2021-05-10 | $28.08 | $28.08 | $27.91 | $27.93 | $26.09 | 10,049 |
| 2021-05-07 | $27.99 | $28.15 | $27.91 | $28.02 | $26.17 | 51,455 |
| 2021-05-06 | $27.95 | $27.99 | $27.82 | $27.99 | $26.14 | 23,994 |
| 2021-05-05 | $27.96 | $27.96 | $27.81 | $27.94 | $26.10 | 31,600 |
| 2021-05-04 | $27.88 | $28.00 | $27.80 | $27.91 | $26.07 | 58,934 |
| 2021-05-03 | $27.73 | $27.95 | $27.73 | $27.88 | $26.04 | 24,810 |
| 2021-04-30 | $27.91 | $27.99 | $27.73 | $27.73 | $25.90 | 95,573 |
| 2021-04-29 | $28.13 | $28.13 | $27.96 | $27.96 | $26.11 | 22,438 |
| 2021-04-28 | $28.16 | $28.18 | $28.03 | $28.13 | $26.27 | 22,841 |
| 2021-04-27 | $28.24 | $28.24 | $28.04 | $28.09 | $26.24 | 41,436 |
| 2021-04-26 | $28.11 | $28.32 | $28.11 | $28.20 | $26.34 | 87,402 |
| 2021-04-23 | $28.06 | $28.16 | $27.94 | $28.15 | $26.29 | 26,437 |
| 2021-04-22 | $27.98 | $28.07 | $27.88 | $28.02 | $26.17 | 15,669 |
| 2021-04-21 | $27.91 | $28.13 | $27.84 | $28.05 | $26.20 | 16,610 |
| 2021-04-20 | $28.00 | $28.00 | $27.82 | $27.91 | $26.06 | 13,875 |
| 2021-04-19 | $28.05 | $28.06 | $27.92 | $27.92 | $26.08 | 10,391 |
| 2021-04-16 | $28.05 | $28.13 | $27.94 | $27.98 | $26.13 | 31,593 |
| 2021-04-15 | $27.90 | $28.12 | $27.90 | $28.12 | $26.26 | 36,570 |
| 2021-04-14 | $27.79 | $27.93 | $27.79 | $27.90 | $26.06 | 15,452 |
| 2021-04-13 | $27.83 | $27.92 | $27.74 | $27.84 | $26.00 | 17,052 |
| 2021-04-12 | $27.84 | $27.97 | $27.74 | $27.78 | $25.95 | 34,509 |
| 2021-04-09 | $27.89 | $28.02 | $27.85 | $27.93 | $26.09 | 30,996 |
| 2021-04-08 | $27.99 | $27.99 | $27.84 | $27.89 | $26.05 | 42,657 |
| 2021-04-07 | $27.99 | $28.04 | $27.81 | $27.91 | $26.07 | 27,847 |
| 2021-04-06 | $27.83 | $28.11 | $27.83 | $28.01 | $26.16 | 36,037 |
| 2021-04-05 | $27.64 | $27.92 | $27.64 | $27.83 | $25.99 | 20,821 |
| 2021-04-01 | $27.60 | $27.74 | $27.60 | $27.74 | $25.91 | 27,421 |
| 2021-03-31 | $27.51 | $27.60 | $27.51 | $27.60 | $25.78 | 26,697 |
| 2021-03-30 | $27.55 | $27.55 | $27.32 | $27.51 | $25.69 | 171,589 |
| 2021-03-29 | $27.59 | $27.59 | $27.38 | $27.58 | $25.76 | 16,034 |
| 2021-03-26 | $27.69 | $27.70 | $27.52 | $27.55 | $25.73 | 24,489 |
| 2021-03-25 | $27.65 | $27.70 | $27.62 | $27.69 | $25.86 | 38,775 |
| 2021-03-24 | $27.53 | $27.71 | $27.51 | $27.62 | $25.79 | 44,965 |
| 2021-03-23 | $27.42 | $27.49 | $27.31 | $27.49 | $25.68 | 17,639 |
| 2021-03-22 | $27.26 | $27.46 | $27.08 | $27.41 | $25.60 | 28,518 |
| 2021-03-19 | $27.18 | $27.18 | $26.95 | $27.16 | $25.37 | 11,933 |
| 2021-03-18 | $27.30 | $27.30 | $27.00 | $27.00 | $25.22 | 18,396 |
| 2021-03-17 | $27.51 | $27.51 | $27.25 | $27.31 | $25.51 | 17,882 |
| 2021-03-16 | $27.23 | $27.52 | $27.20 | $27.51 | $25.69 | 21,512 |
| 2021-03-15 | $27.30 | $27.39 | $27.15 | $27.32 | $25.52 | 39,025 |
| 2021-03-12 | $27.43 | $27.43 | $27.11 | $27.22 | $25.42 | 22,064 |
| 2021-03-11 | $27.22 | $27.47 | $27.22 | $27.45 | $25.64 | 24,232 |
| 2021-03-10 | $27.10 | $27.29 | $27.00 | $27.19 | $25.40 | 16,477 |
| 2021-03-09 | $27.06 | $27.25 | $27.00 | $27.10 | $25.31 | 12,984 |
| 2021-03-08 | $26.92 | $27.21 | $26.90 | $27.21 | $25.41 | 31,158 |
| 2021-03-05 | $26.80 | $27.11 | $26.77 | $27.04 | $25.26 | 29,246 |
| 2021-03-04 | $27.00 | $27.23 | $26.81 | $26.82 | $25.05 | 41,736 |
| 2021-03-03 | $26.96 | $27.03 | $26.63 | $27.03 | $25.25 | 16,118 |
| 2021-03-02 | $26.94 | $27.05 | $26.75 | $26.99 | $25.21 | 22,622 |
| 2021-03-01 | $26.88 | $27.00 | $26.73 | $26.91 | $25.13 | 17,949 |
| 2021-02-26 | $26.78 | $26.78 | $26.42 | $26.69 | $24.93 | 157,849 |
| 2021-02-25 | $26.86 | $26.86 | $26.46 | $26.59 | $24.84 | 38,583 |
| 2021-02-24 | $27.45 | $27.45 | $27.22 | $27.28 | $25.13 | 35,185 |
| 2021-02-23 | $27.45 | $27.57 | $27.31 | $27.38 | $25.23 | 29,397 |
| 2021-02-22 | $27.55 | $27.55 | $27.32 | $27.40 | $25.24 | 38,075 |
| 2021-02-19 | $27.63 | $27.63 | $27.43 | $27.61 | $25.44 | 21,341 |
| 2021-02-18 | $27.60 | $27.65 | $27.48 | $27.62 | $25.45 | 38,290 |
| 2021-02-17 | $27.72 | $27.78 | $27.55 | $27.67 | $25.49 | 40,944 |
| 2021-02-16 | $27.79 | $27.88 | $27.54 | $27.54 | $25.37 | 67,360 |
| 2021-02-12 | $27.97 | $27.97 | $27.73 | $27.80 | $25.61 | 20,738 |
| 2021-02-11 | $28.07 | $28.08 | $27.91 | $27.91 | $25.71 | 47,164 |
| 2021-02-10 | $28.09 | $28.09 | $27.93 | $28.08 | $25.87 | 57,254 |
| 2021-02-09 | $27.99 | $28.11 | $27.90 | $28.05 | $25.84 | 21,303 |
| 2021-02-08 | $28.00 | $28.06 | $27.89 | $27.99 | $25.79 | 38,607 |
| 2021-02-05 | $27.95 | $28.06 | $27.86 | $27.98 | $25.78 | 34,334 |
| 2021-02-04 | $27.76 | $27.99 | $27.71 | $27.95 | $25.75 | 39,464 |
| 2021-02-03 | $27.82 | $27.95 | $27.73 | $27.75 | $25.57 | 48,900 |
| 2021-02-02 | $27.89 | $28.09 | $27.76 | $27.80 | $25.61 | 46,205 |
| 2021-02-01 | $27.84 | $28.01 | $27.70 | $27.75 | $25.57 | 31,615 |
| 2021-01-29 | $27.74 | $27.85 | $27.62 | $27.85 | $25.66 | 60,699 |
| 2021-01-28 | $27.76 | $27.88 | $27.62 | $27.69 | $25.51 | 45,091 |
| 2021-01-27 | $27.88 | $27.96 | $27.57 | $27.57 | $25.40 | 29,521 |
| 2021-01-26 | $27.91 | $28.10 | $27.72 | $27.85 | $25.66 | 96,377 |
| 2021-01-25 | $28.09 | $28.18 | $27.86 | $27.91 | $25.71 | 60,381 |
| 2021-01-22 | $28.06 | $28.17 | $28.00 | $28.09 | $25.88 | 26,242 |
| 2021-01-21 | $28.12 | $28.18 | $27.98 | $28.06 | $25.85 | 51,000 |
| 2021-01-20 | $28.03 | $28.19 | $28.03 | $28.19 | $25.97 | 21,403 |
| 2021-01-19 | $27.96 | $28.13 | $27.96 | $28.10 | $25.89 | 39,103 |
| 2021-01-15 | $28.05 | $28.18 | $27.95 | $27.95 | $25.75 | 33,053 |
| 2021-01-14 | $27.97 | $28.10 | $27.82 | $28.02 | $25.82 | 177,140 |
| 2021-01-13 | $27.53 | $27.96 | $27.40 | $27.85 | $25.66 | 86,984 |
| 2021-01-12 | $27.40 | $27.81 | $26.95 | $27.44 | $25.28 | 80,505 |
| 2021-01-11 | $27.50 | $27.70 | $27.23 | $27.23 | $25.09 | 51,504 |
| 2021-01-08 | $27.56 | $27.69 | $27.38 | $27.69 | $25.51 | 50,359 |
| 2021-01-07 | $27.73 | $27.73 | $27.13 | $27.37 | $25.22 | 59,684 |
| 2021-01-06 | $27.98 | $28.04 | $27.37 | $27.57 | $25.40 | 44,588 |
| 2021-01-05 | $28.05 | $28.11 | $27.96 | $28.02 | $25.82 | 17,028 |
| 2021-01-04 | $28.18 | $28.18 | $27.99 | $28.05 | $25.84 | 21,155 |
| 2020-12-31 | $28.08 | $28.18 | $27.97 | $28.18 | $25.96 | 37,481 |
| 2020-12-30 | $27.98 | $28.09 | $27.96 | $28.00 | $25.80 | 28,445 |
| 2020-12-29 | $27.95 | $28.00 | $27.82 | $27.88 | $25.69 | 27,143 |
| 2020-12-28 | $27.94 | $27.95 | $27.88 | $27.88 | $25.69 | 21,074 |
| 2020-12-24 | $27.89 | $27.89 | $27.85 | $27.89 | $25.70 | 10,419 |
| 2020-12-23 | $27.77 | $27.95 | $27.63 | $27.79 | $25.60 | 38,485 |
| 2020-12-22 | $27.75 | $27.85 | $27.62 | $27.63 | $25.46 | 39,734 |
| 2020-12-21 | $27.76 | $27.84 | $27.69 | $27.75 | $25.57 | 45,230 |
| 2020-12-18 | $27.87 | $27.88 | $27.72 | $27.80 | $25.61 | 32,895 |
| 2020-12-17 | $27.68 | $27.85 | $27.67 | $27.82 | $25.63 | 26,849 |
| 2020-12-16 | $27.51 | $27.69 | $27.51 | $27.69 | $25.51 | 45,778 |
| 2020-12-15 | $27.44 | $27.48 | $27.40 | $27.48 | $25.32 | 34,954 |
| 2020-12-14 | $27.52 | $27.52 | $27.38 | $27.38 | $25.23 | 59,747 |
| 2020-12-11 | $27.43 | $27.47 | $27.37 | $27.45 | $25.29 | 33,534 |
| 2020-12-10 | $27.51 | $27.52 | $27.33 | $27.40 | $25.24 | 38,269 |
| 2020-12-09 | $27.57 | $27.57 | $27.40 | $27.49 | $25.33 | 36,763 |
| 2020-12-08 | $27.50 | $27.52 | $27.35 | $27.50 | $25.34 | 25,097 |
| 2020-12-07 | $27.48 | $27.50 | $27.35 | $27.45 | $25.29 | 15,452 |
| 2020-12-04 | $27.49 | $27.55 | $27.40 | $27.40 | $25.24 | 58,319 |
| 2020-12-03 | $27.41 | $27.59 | $27.41 | $27.48 | $25.32 | 75,708 |
| 2020-12-02 | $27.40 | $27.44 | $27.26 | $27.41 | $25.25 | 44,906 |
| 2020-12-01 | $27.39 | $27.44 | $27.26 | $27.35 | $25.20 | 15,032 |
| 2020-11-30 | $27.63 | $27.65 | $27.29 | $27.30 | $25.15 | 53,070 |
| 2020-11-27 | $27.61 | $27.65 | $27.52 | $27.56 | $25.39 | 11,963 |
| 2020-11-25 | $28.05 | $28.15 | $27.82 | $27.85 | $25.32 | 24,092 |
| 2020-11-24 | $28.16 | $28.22 | $27.94 | $27.96 | $25.42 | 28,723 |
| 2020-11-23 | $28.06 | $28.24 | $28.02 | $28.08 | $25.53 | 46,249 |
| 2020-11-20 | $28.07 | $28.19 | $27.92 | $28.03 | $25.49 | 24,936 |
| 2020-11-19 | $28.04 | $28.07 | $27.95 | $27.97 | $25.43 | 32,171 |
| 2020-11-18 | $28.04 | $28.07 | $27.94 | $27.98 | $25.44 | 28,160 |
| 2020-11-17 | $28.01 | $28.02 | $27.88 | $27.97 | $25.43 | 28,426 |
| 2020-11-16 | $28.19 | $28.25 | $27.96 | $28.01 | $25.47 | 145,478 |
| 2020-11-13 | $28.07 | $28.15 | $27.97 | $28.08 | $25.53 | 38,020 |
| 2020-11-12 | $28.02 | $28.10 | $27.91 | $28.07 | $25.52 | 28,744 |
| 2020-11-11 | $28.10 | $28.10 | $27.79 | $28.02 | $25.48 | 30,786 |
| 2020-11-10 | $28.04 | $28.22 | $27.74 | $28.09 | $25.54 | 45,135 |
| 2020-11-09 | $27.83 | $28.07 | $27.68 | $28.05 | $25.51 | 35,711 |
| 2020-11-06 | $27.79 | $27.79 | $27.50 | $27.61 | $25.10 | 24,241 |
| 2020-11-05 | $27.79 | $27.79 | $27.47 | $27.79 | $25.27 | 11,116 |
| 2020-11-04 | $27.38 | $27.77 | $27.38 | $27.73 | $25.21 | 27,917 |
| 2020-11-03 | $27.24 | $27.48 | $27.18 | $27.18 | $24.71 | 26,628 |
| 2020-11-02 | $27.28 | $27.30 | $27.06 | $27.12 | $24.66 | 29,764 |
| 2020-10-30 | $27.08 | $27.19 | $26.88 | $27.10 | $24.64 | 82,220 |
| 2020-10-29 | $27.17 | $27.35 | $26.97 | $26.97 | $24.52 | 30,685 |
| 2020-10-28 | $27.46 | $27.55 | $27.05 | $27.05 | $24.60 | 26,729 |
| 2020-10-27 | $27.64 | $27.67 | $27.52 | $27.66 | $25.15 | 54,710 |
| 2020-10-26 | $27.32 | $27.63 | $27.32 | $27.62 | $25.11 | 27,519 |
| 2020-10-23 | $27.26 | $27.67 | $27.15 | $27.67 | $25.16 | 40,800 |
| 2020-10-22 | $26.99 | $27.23 | $26.90 | $27.18 | $24.71 | 54,016 |
| 2020-10-21 | $27.92 | $27.92 | $26.71 | $26.93 | $24.49 | 113,607 |
| 2020-10-20 | $27.52 | $27.92 | $27.48 | $27.92 | $25.39 | 28,114 |
| 2020-10-19 | $27.58 | $27.58 | $27.45 | $27.52 | $25.02 | 16,717 |
| 2020-10-16 | $27.73 | $27.73 | $27.45 | $27.46 | $24.97 | 39,841 |
| 2020-10-15 | $27.51 | $27.71 | $27.47 | $27.71 | $25.20 | 24,315 |
| 2020-10-14 | $27.64 | $27.65 | $27.42 | $27.52 | $25.02 | 33,092 |
| 2020-10-13 | $27.41 | $27.67 | $27.41 | $27.59 | $25.09 | 60,870 |
| 2020-10-12 | $27.55 | $27.56 | $27.44 | $27.45 | $24.96 | 18,528 |
| 2020-10-09 | $27.69 | $27.82 | $27.40 | $27.67 | $25.16 | 29,724 |
| 2020-10-08 | $27.79 | $27.99 | $27.72 | $27.75 | $25.23 | 33,004 |
| 2020-10-07 | $27.80 | $27.80 | $27.67 | $27.71 | $25.20 | 21,769 |
| 2020-10-06 | $27.76 | $27.95 | $27.56 | $27.74 | $25.22 | 46,418 |
| 2020-10-05 | $27.91 | $28.00 | $27.66 | $27.73 | $25.21 | 56,503 |
| 2020-10-02 | $27.57 | $27.86 | $27.53 | $27.86 | $25.33 | 34,030 |
| 2020-10-01 | $27.31 | $27.69 | $27.31 | $27.69 | $25.18 | 26,423 |
| 2020-09-30 | $27.33 | $27.45 | $27.21 | $27.21 | $24.74 | 76,650 |
| 2020-09-29 | $27.32 | $27.34 | $27.13 | $27.29 | $24.81 | 15,424 |
| 2020-09-28 | $27.09 | $27.32 | $26.95 | $27.32 | $24.84 | 37,671 |
| 2020-09-25 | $26.50 | $26.96 | $26.41 | $26.95 | $24.50 | 33,302 |
| 2020-09-24 | $26.54 | $26.61 | $26.29 | $26.29 | $23.90 | 47,132 |
| 2020-09-23 | $26.82 | $26.88 | $26.41 | $26.64 | $24.22 | 62,990 |
| 2020-09-22 | $27.24 | $27.25 | $26.65 | $26.91 | $24.47 | 128,653 |
| 2020-09-21 | $27.39 | $27.39 | $27.16 | $27.24 | $24.77 | 29,274 |
| 2020-09-18 | $27.39 | $27.46 | $27.28 | $27.35 | $24.87 | 25,499 |
| 2020-09-17 | $27.21 | $27.35 | $27.21 | $27.33 | $24.85 | 26,562 |
| 2020-09-16 | $27.44 | $27.45 | $27.23 | $27.23 | $24.76 | 62,276 |
| 2020-09-15 | $27.51 | $27.51 | $27.30 | $27.39 | $24.90 | 35,486 |
| 2020-09-14 | $27.23 | $27.35 | $27.23 | $27.34 | $24.86 | 28,863 |
| 2020-09-11 | $27.33 | $27.33 | $27.08 | $27.15 | $24.69 | 16,329 |
| 2020-09-10 | $27.33 | $27.51 | $27.25 | $27.25 | $24.78 | 32,180 |
| 2020-09-09 | $27.33 | $27.33 | $27.13 | $27.25 | $24.78 | 15,134 |
| 2020-09-08 | $27.29 | $27.35 | $27.12 | $27.22 | $24.75 | 21,481 |
| 2020-09-04 | $27.39 | $27.59 | $27.20 | $27.38 | $24.90 | 55,983 |
| 2020-09-03 | $27.35 | $27.39 | $26.94 | $27.39 | $24.90 | 47,422 |
| 2020-09-02 | $27.36 | $27.36 | $27.23 | $27.27 | $24.80 | 14,836 |
| 2020-09-01 | $27.44 | $27.44 | $27.22 | $27.34 | $24.86 | 44,578 |
| 2020-08-31 | $27.78 | $27.78 | $27.35 | $27.35 | $24.87 | 62,552 |
| 2020-08-28 | $27.83 | $27.83 | $27.62 | $27.64 | $25.13 | 33,800 |
| 2020-08-27 | $28.19 | $28.19 | $27.95 | $27.98 | $25.11 | 25,227 |
| 2020-08-26 | $27.87 | $28.20 | $27.87 | $28.20 | $25.31 | 53,922 |
| 2020-08-25 | $28.08 | $28.12 | $27.76 | $27.79 | $24.94 | 48,541 |
| 2020-08-24 | $28.15 | $28.15 | $27.96 | $27.96 | $25.09 | 29,417 |
| 2020-08-21 | $28.00 | $28.10 | $27.92 | $27.96 | $25.09 | 22,913 |
| 2020-08-20 | $27.91 | $27.96 | $27.89 | $27.93 | $25.06 | 22,822 |
| 2020-08-19 | $28.00 | $28.00 | $27.83 | $27.91 | $25.05 | 27,387 |
| 2020-08-18 | $27.98 | $27.99 | $27.83 | $27.96 | $25.09 | 36,119 |
| 2020-08-17 | $27.97 | $27.99 | $27.82 | $27.93 | $25.06 | 18,264 |
| 2020-08-14 | $27.85 | $28.00 | $27.73 | $27.76 | $24.91 | 15,081 |
| 2020-08-13 | $27.72 | $28.02 | $27.69 | $27.69 | $24.85 | 24,979 |
| 2020-08-12 | $27.84 | $27.84 | $27.66 | $27.66 | $24.82 | 27,187 |
| 2020-08-11 | $27.91 | $27.91 | $27.55 | $27.84 | $24.98 | 31,366 |
| 2020-08-10 | $27.66 | $27.90 | $27.60 | $27.90 | $25.04 | 22,059 |
| 2020-08-07 | $27.68 | $27.68 | $27.47 | $27.66 | $24.82 | 33,930 |
| 2020-08-06 | $27.58 | $27.75 | $27.47 | $27.47 | $24.65 | 39,638 |
| 2020-08-05 | $27.60 | $27.60 | $27.51 | $27.58 | $24.75 | 30,237 |
| 2020-08-04 | $27.47 | $27.60 | $27.45 | $27.60 | $24.77 | 20,333 |
| 2020-08-03 | $27.38 | $27.50 | $27.37 | $27.38 | $24.57 | 22,754 |
| 2020-07-31 | $27.43 | $27.57 | $27.31 | $27.54 | $24.71 | 61,974 |
| 2020-07-30 | $27.56 | $27.60 | $27.44 | $27.59 | $24.76 | 36,291 |
| 2020-07-29 | $27.60 | $27.60 | $27.49 | $27.57 | $24.74 | 25,681 |
| 2020-07-28 | $27.32 | $27.59 | $27.29 | $27.54 | $24.71 | 18,106 |
| 2020-07-27 | $27.66 | $27.85 | $27.22 | $27.23 | $24.44 | 60,941 |
| 2020-07-24 | $27.87 | $27.87 | $27.52 | $27.53 | $24.71 | 46,078 |
| 2020-07-23 | $27.79 | $27.88 | $27.62 | $27.85 | $24.99 | 28,189 |
| 2020-07-22 | $27.73 | $27.82 | $27.52 | $27.80 | $24.95 | 33,304 |
| 2020-07-21 | $27.45 | $27.83 | $27.35 | $27.73 | $24.88 | 46,204 |
| 2020-07-20 | $27.39 | $27.39 | $27.25 | $27.38 | $24.57 | 20,135 |
| 2020-07-17 | $27.13 | $27.40 | $27.12 | $27.25 | $24.45 | 17,572 |
| 2020-07-16 | $26.74 | $27.25 | $26.74 | $27.23 | $24.44 | 25,670 |
| 2020-07-15 | $26.83 | $26.83 | $26.66 | $26.83 | $24.08 | 27,831 |
| 2020-07-14 | $26.87 | $27.07 | $26.56 | $26.83 | $24.08 | 30,550 |
| 2020-07-13 | $27.04 | $27.09 | $26.86 | $26.95 | $24.18 | 45,738 |
| 2020-07-10 | $26.89 | $27.06 | $26.76 | $27.05 | $24.27 | 31,371 |
| 2020-07-09 | $26.64 | $26.88 | $26.50 | $26.84 | $24.09 | 70,881 |
| 2020-07-08 | $26.44 | $26.65 | $26.18 | $26.65 | $23.92 | 32,527 |
| 2020-07-07 | $26.22 | $26.42 | $26.13 | $26.35 | $23.65 | 25,263 |
| 2020-07-06 | $26.01 | $26.35 | $25.92 | $26.29 | $23.59 | 52,967 |
| 2020-07-02 | $25.75 | $25.80 | $25.69 | $25.78 | $23.13 | 21,836 |
| 2020-07-01 | $25.71 | $25.76 | $25.61 | $25.75 | $23.11 | 44,435 |
| 2020-06-30 | $25.68 | $25.71 | $25.55 | $25.71 | $23.07 | 141,461 |
| 2020-06-29 | $25.67 | $25.69 | $25.53 | $25.69 | $23.05 | 39,641 |
| 2020-06-26 | $25.71 | $25.72 | $25.55 | $25.68 | $23.05 | 31,666 |
| 2020-06-25 | $25.78 | $25.78 | $25.58 | $25.69 | $23.05 | 52,877 |
| 2020-06-24 | $25.86 | $25.86 | $25.64 | $25.78 | $23.13 | 44,687 |
| 2020-06-23 | $25.74 | $25.91 | $25.68 | $25.86 | $23.21 | 26,649 |
| 2020-06-22 | $26.07 | $26.07 | $25.63 | $25.65 | $23.02 | 27,969 |
| 2020-06-19 | $25.98 | $26.15 | $25.92 | $25.93 | $23.27 | 29,602 |
| 2020-06-18 | $25.88 | $26.08 | $25.77 | $26.08 | $23.40 | 17,586 |
| 2020-06-17 | $25.72 | $26.02 | $25.60 | $25.84 | $23.19 | 75,510 |
| 2020-06-16 | $25.45 | $25.86 | $25.45 | $25.72 | $23.08 | 28,698 |
| 2020-06-15 | $25.50 | $25.56 | $25.19 | $25.41 | $22.80 | 68,999 |
| 2020-06-12 | $25.81 | $25.83 | $25.47 | $25.54 | $22.92 | 25,806 |
| 2020-06-11 | $25.82 | $26.15 | $25.40 | $25.59 | $22.96 | 26,354 |
| 2020-06-10 | $26.35 | $26.35 | $26.01 | $26.29 | $23.59 | 37,189 |
| 2020-06-09 | $26.37 | $26.37 | $26.22 | $26.35 | $23.65 | 18,876 |
| 2020-06-08 | $26.22 | $26.37 | $26.15 | $26.37 | $23.66 | 22,553 |
| 2020-06-05 | $26.50 | $26.50 | $26.04 | $26.24 | $23.55 | 118,119 |
| 2020-06-04 | $26.67 | $26.68 | $26.17 | $26.40 | $23.69 | 26,964 |
| 2020-06-03 | $26.68 | $26.74 | $26.46 | $26.74 | $24.00 | 25,810 |
| 2020-06-02 | $26.74 | $26.75 | $26.32 | $26.68 | $23.94 | 32,733 |
| 2020-06-01 | $26.37 | $26.70 | $26.25 | $26.69 | $23.95 | 26,408 |
| 2020-05-29 | $26.18 | $26.42 | $26.09 | $26.37 | $23.66 | 24,261 |
| 2020-05-28 | $26.47 | $26.47 | $25.89 | $26.01 | $23.34 | 32,054 |
| 2020-05-27 | $26.46 | $26.69 | $26.24 | $26.69 | $23.62 | 31,539 |
| 2020-05-26 | $26.38 | $26.66 | $26.38 | $26.46 | $23.42 | 28,317 |
| 2020-05-22 | $25.93 | $26.25 | $25.76 | $26.22 | $23.20 | 59,624 |
| 2020-05-21 | $25.73 | $25.99 | $25.67 | $25.85 | $22.88 | 52,621 |
| 2020-05-20 | $25.77 | $25.80 | $25.53 | $25.64 | $22.69 | 34,219 |
| 2020-05-19 | $25.44 | $25.79 | $25.34 | $25.71 | $22.75 | 41,796 |
| 2020-05-18 | $25.67 | $25.73 | $25.26 | $25.38 | $22.46 | 52,123 |
| 2020-05-15 | $25.54 | $25.56 | $25.40 | $25.45 | $22.52 | 56,068 |
| 2020-05-14 | $25.59 | $25.59 | $25.00 | $25.51 | $22.58 | 44,785 |
| 2020-05-13 | $25.86 | $25.90 | $25.48 | $25.59 | $22.65 | 46,708 |
| 2020-05-12 | $25.88 | $25.95 | $25.77 | $25.77 | $22.81 | 30,751 |
| 2020-05-11 | $25.90 | $25.95 | $25.66 | $25.93 | $22.95 | 49,881 |
| 2020-05-08 | $25.70 | $25.91 | $25.70 | $25.87 | $22.89 | 28,506 |
| 2020-05-07 | $25.50 | $25.85 | $25.50 | $25.82 | $22.85 | 49,037 |
| 2020-05-06 | $25.64 | $25.64 | $25.38 | $25.50 | $22.57 | 37,569 |
| 2020-05-05 | $25.78 | $25.78 | $25.46 | $25.55 | $22.61 | 49,578 |
| 2020-05-04 | $25.80 | $25.92 | $25.62 | $25.78 | $22.81 | 20,792 |
| 2020-05-01 | $25.86 | $25.90 | $25.69 | $25.80 | $22.83 | 18,861 |
| 2020-04-30 | $25.68 | $25.95 | $25.68 | $25.90 | $22.92 | 57,833 |
| 2020-04-29 | $25.65 | $25.78 | $25.52 | $25.67 | $22.72 | 47,027 |
| 2020-04-28 | $25.73 | $25.87 | $25.52 | $25.53 | $22.59 | 44,911 |
| 2020-04-27 | $25.89 | $25.93 | $25.57 | $25.57 | $22.63 | 80,282 |
| 2020-04-24 | $25.73 | $25.84 | $25.58 | $25.84 | $22.87 | 39,639 |
| 2020-04-23 | $25.66 | $25.82 | $25.56 | $25.66 | $22.71 | 75,829 |
| 2020-04-22 | $25.57 | $25.75 | $25.47 | $25.50 | $22.57 | 131,293 |
| 2020-04-21 | $25.72 | $25.72 | $25.23 | $25.46 | $22.53 | 111,918 |
| 2020-04-20 | $25.87 | $25.87 | $25.41 | $25.72 | $22.76 | 130,842 |
| 2020-04-17 | $25.58 | $25.97 | $25.39 | $25.97 | $22.98 | 71,441 |
| 2020-04-16 | $25.44 | $25.47 | $25.21 | $25.44 | $22.51 | 62,517 |
| 2020-04-15 | $25.30 | $25.45 | $25.00 | $25.39 | $22.47 | 92,319 |
| 2020-04-14 | $25.23 | $25.56 | $25.02 | $25.30 | $22.39 | 143,448 |
| 2020-04-13 | $24.86 | $25.11 | $24.49 | $25.05 | $22.17 | 181,392 |
| 2020-04-09 | $24.99 | $26.00 | $24.75 | $25.01 | $22.13 | 142,456 |
| 2020-04-08 | $24.00 | $24.98 | $23.29 | $24.82 | $21.96 | 130,519 |
| 2020-04-07 | $23.30 | $23.94 | $22.76 | $23.94 | $21.19 | 95,714 |
| 2020-04-06 | $22.62 | $22.62 | $21.60 | $22.37 | $19.80 | 137,900 |
| 2020-04-03 | $22.66 | $22.66 | $20.86 | $21.47 | $19.00 | 56,506 |
| 2020-04-02 | $22.30 | $22.49 | $21.15 | $21.77 | $19.27 | 77,192 |
| 2020-04-01 | $23.37 | $23.37 | $21.70 | $22.26 | $19.70 | 85,506 |
| 2020-03-31 | $23.45 | $23.77 | $23.00 | $23.43 | $20.73 | 43,402 |
| 2020-03-30 | $23.72 | $23.72 | $22.89 | $23.31 | $20.63 | 122,152 |
| 2020-03-27 | $24.35 | $24.45 | $23.11 | $23.30 | $20.62 | 68,632 |
| 2020-03-26 | $23.33 | $24.95 | $23.33 | $24.58 | $21.75 | 82,456 |
| 2020-03-25 | $23.54 | $24.99 | $22.17 | $23.26 | $20.58 | 164,647 |
| 2020-03-24 | $18.50 | $23.36 | $18.49 | $22.06 | $19.52 | 157,760 |
| 2020-03-23 | $19.14 | $19.42 | $16.08 | $17.20 | $15.22 | 81,654 |
| 2020-03-20 | $18.62 | $21.90 | $18.50 | $18.80 | $16.64 | 88,690 |
| 2020-03-19 | $18.06 | $19.78 | $17.65 | $18.36 | $16.25 | 159,121 |
| 2020-03-18 | $21.66 | $21.72 | $16.80 | $17.87 | $15.81 | 71,886 |
| 2020-03-17 | $23.75 | $23.75 | $21.15 | $22.25 | $19.69 | 114,380 |
| 2020-03-16 | $23.86 | $24.01 | $22.78 | $23.05 | $20.40 | 101,837 |
| 2020-03-13 | $24.40 | $24.86 | $23.25 | $24.86 | $22.00 | 128,921 |
| 2020-03-12 | $24.71 | $24.71 | $22.04 | $23.04 | $20.39 | 139,146 |
| 2020-03-11 | $25.39 | $25.39 | $24.88 | $25.33 | $22.42 | 155,509 |
| 2020-03-10 | $25.77 | $26.03 | $25.30 | $25.54 | $22.60 | 122,686 |
| 2020-03-09 | $26.70 | $26.70 | $25.40 | $25.42 | $22.50 | 199,870 |
| 2020-03-06 | $26.95 | $27.17 | $26.95 | $26.98 | $23.88 | 56,305 |
| 2020-03-05 | $27.09 | $27.29 | $27.09 | $27.23 | $24.10 | 74,445 |
| 2020-03-04 | $27.02 | $27.30 | $26.92 | $27.24 | $24.11 | 60,612 |
| 2020-03-03 | $26.85 | $27.07 | $26.68 | $26.77 | $23.69 | 52,026 |
| 2020-03-02 | $26.49 | $26.78 | $26.40 | $26.73 | $23.65 | 52,017 |
| 2020-02-28 | $26.66 | $26.67 | $26.40 | $26.40 | $23.36 | 116,985 |
| 2020-02-27 | $26.91 | $27.09 | $26.61 | $26.71 | $23.64 | 87,154 |
| 2020-02-26 | $27.03 | $27.24 | $26.98 | $27.17 | $23.72 | 52,243 |
| 2020-02-25 | $27.64 | $27.70 | $27.01 | $27.05 | $23.61 | 45,791 |
| 2020-02-24 | $27.60 | $27.75 | $27.46 | $27.53 | $24.03 | 18,940 |
| 2020-02-21 | $27.83 | $27.87 | $27.77 | $27.82 | $24.28 | 16,304 |
| 2020-02-20 | $27.78 | $27.86 | $27.65 | $27.79 | $24.26 | 27,735 |
| 2020-02-19 | $27.80 | $27.85 | $27.69 | $27.74 | $24.22 | 32,580 |
| 2020-02-18 | $27.83 | $27.88 | $27.75 | $27.84 | $24.30 | 20,487 |
| 2020-02-14 | $27.66 | $27.83 | $27.66 | $27.81 | $24.28 | 22,325 |
| 2020-02-13 | $27.71 | $27.77 | $27.67 | $27.70 | $24.18 | 22,014 |
| 2020-02-12 | $27.76 | $27.80 | $27.66 | $27.66 | $24.15 | 26,111 |
| 2020-02-11 | $27.75 | $27.76 | $27.63 | $27.75 | $24.23 | 31,194 |
| 2020-02-10 | $27.85 | $27.94 | $27.60 | $27.68 | $24.16 | 57,584 |
| 2020-02-07 | $27.77 | $27.94 | $27.73 | $27.85 | $24.31 | 29,592 |
| 2020-02-06 | $27.60 | $27.80 | $27.57 | $27.72 | $24.20 | 43,927 |
| 2020-02-05 | $27.64 | $27.74 | $27.49 | $27.55 | $24.05 | 135,499 |
| 2020-02-04 | $27.64 | $27.64 | $27.48 | $27.61 | $24.10 | 42,480 |
| 2020-02-03 | $27.53 | $27.65 | $27.49 | $27.64 | $24.13 | 41,254 |
| 2020-01-31 | $27.45 | $27.63 | $27.42 | $27.43 | $23.95 | 64,041 |
| 2020-01-30 | $27.46 | $27.51 | $27.43 | $27.46 | $23.97 | 23,819 |
| 2020-01-29 | $27.51 | $27.51 | $27.36 | $27.44 | $23.96 | 57,626 |
| 2020-01-28 | $27.51 | $27.53 | $27.43 | $27.43 | $23.95 | 27,823 |
| 2020-01-27 | $27.50 | $27.56 | $27.41 | $27.43 | $23.95 | 44,032 |
| 2020-01-24 | $27.57 | $27.59 | $27.46 | $27.55 | $24.05 | 25,789 |
| 2020-01-23 | $27.56 | $27.58 | $27.48 | $27.58 | $24.08 | 35,528 |
| 2020-01-22 | $27.55 | $27.56 | $27.42 | $27.55 | $24.05 | 64,249 |
| 2020-01-21 | $27.47 | $27.58 | $27.35 | $27.52 | $24.02 | 117,221 |
| 2020-01-17 | $27.50 | $27.50 | $27.36 | $27.42 | $23.94 | 40,686 |
| 2020-01-16 | $27.45 | $27.50 | $27.40 | $27.50 | $24.01 | 47,157 |
| 2020-01-15 | $27.40 | $27.50 | $27.26 | $27.46 | $23.97 | 55,543 |
| 2020-01-14 | $27.54 | $27.54 | $27.36 | $27.50 | $24.01 | 38,632 |
| 2020-01-13 | $27.61 | $27.61 | $27.42 | $27.50 | $24.01 | 71,971 |
| 2020-01-10 | $27.37 | $27.54 | $27.37 | $27.53 | $24.03 | 65,133 |
| 2020-01-09 | $27.65 | $27.65 | $27.40 | $27.43 | $23.95 | 36,763 |
| 2020-01-08 | $27.70 | $28.22 | $27.52 | $27.64 | $24.13 | 55,171 |
| 2020-01-07 | $28.10 | $28.10 | $27.52 | $27.82 | $24.29 | 39,310 |
| 2020-01-06 | $27.96 | $27.96 | $27.80 | $27.88 | $24.34 | 28,429 |
| 2020-01-03 | $27.70 | $28.08 | $27.66 | $27.90 | $24.36 | 39,871 |
| 2020-01-02 | $27.48 | $27.78 | $27.35 | $27.78 | $24.25 | 64,256 |
| 2019-12-31 | $27.37 | $27.49 | $27.23 | $27.34 | $23.87 | 37,760 |
| 2019-12-30 | $27.45 | $27.47 | $27.22 | $27.35 | $23.88 | 16,565 |
| 2019-12-27 | $27.45 | $27.48 | $27.38 | $27.38 | $23.90 | 16,739 |
| 2019-12-26 | $27.48 | $27.48 | $27.25 | $27.25 | $23.79 | 13,045 |
| 2019-12-24 | $27.39 | $27.49 | $27.30 | $27.48 | $23.99 | 12,812 |
| 2019-12-23 | $27.24 | $27.39 | $27.15 | $27.39 | $23.91 | 13,251 |
| 2019-12-20 | $27.11 | $27.32 | $27.11 | $27.23 | $23.77 | 30,792 |
| 2019-12-19 | $27.05 | $27.30 | $27.05 | $27.15 | $23.70 | 15,996 |
| 2019-12-18 | $27.25 | $27.38 | $27.05 | $27.07 | $23.63 | 38,456 |
| 2019-12-17 | $27.23 | $27.35 | $27.20 | $27.25 | $23.79 | 19,385 |
| 2019-12-16 | $27.05 | $27.36 | $27.05 | $27.23 | $23.77 | 45,060 |
| 2019-12-13 | $26.96 | $27.04 | $26.81 | $27.04 | $23.61 | 24,915 |
| 2019-12-12 | $26.85 | $26.97 | $26.60 | $26.93 | $23.51 | 48,268 |
| 2019-12-11 | $26.75 | $26.96 | $26.70 | $26.96 | $23.53 | 30,875 |
| 2019-12-10 | $26.50 | $26.70 | $26.36 | $26.70 | $23.31 | 40,468 |
| 2019-12-09 | $26.60 | $26.74 | $26.44 | $26.44 | $23.08 | 31,241 |
| 2019-12-06 | $26.38 | $26.65 | $26.38 | $26.51 | $23.14 | 30,329 |
| 2019-12-05 | $26.49 | $26.49 | $26.30 | $26.35 | $23.00 | 33,996 |
| 2019-12-04 | $26.58 | $26.58 | $26.35 | $26.40 | $23.05 | 78,102 |
| 2019-12-03 | $26.40 | $26.60 | $26.26 | $26.50 | $23.13 | 42,557 |
| 2019-12-02 | $26.35 | $26.36 | $26.21 | $26.36 | $23.01 | 29,327 |
| 2019-11-29 | $26.50 | $26.53 | $26.35 | $26.36 | $23.01 | 66,038 |
| 2019-11-27 | $26.53 | $26.64 | $26.39 | $26.40 | $23.05 | 56,279 |
| 2019-11-26 | $26.86 | $27.04 | $26.86 | $26.88 | $23.15 | 42,845 |
| 2019-11-25 | $26.87 | $26.97 | $26.87 | $26.89 | $23.15 | 18,153 |
| 2019-11-22 | $26.82 | $26.88 | $26.77 | $26.88 | $23.15 | 89,294 |
| 2019-11-21 | $26.81 | $26.87 | $26.75 | $26.78 | $23.06 | 30,323 |
| 2019-11-20 | $26.83 | $26.91 | $26.72 | $26.85 | $23.12 | 49,679 |
| 2019-11-19 | $26.96 | $27.03 | $26.81 | $26.85 | $23.12 | 59,020 |
| 2019-11-18 | $26.96 | $27.12 | $26.95 | $26.95 | $23.21 | 85,192 |
| 2019-11-15 | $27.03 | $27.09 | $26.95 | $27.01 | $23.26 | 22,357 |
| 2019-11-14 | $26.96 | $27.08 | $26.95 | $26.95 | $23.21 | 26,519 |
| 2019-11-13 | $26.89 | $27.07 | $26.89 | $26.95 | $23.21 | 34,270 |
| 2019-11-12 | $26.94 | $26.98 | $26.82 | $26.90 | $23.16 | 25,104 |
| 2019-11-11 | $26.78 | $26.78 | $26.78 | $26.78 | $23.06 | 22,021 |
| 2019-11-08 | $26.74 | $27.00 | $26.73 | $26.78 | $23.06 | 53,370 |
| 2019-11-07 | $26.88 | $26.96 | $26.64 | $26.71 | $23.00 | 34,864 |
| 2019-11-06 | $26.91 | $27.04 | $26.87 | $26.89 | $23.15 | 33,811 |
| 2019-11-05 | $27.12 | $27.12 | $26.76 | $26.85 | $23.12 | 67,803 |
| 2019-11-04 | $27.16 | $27.16 | $27.08 | $27.15 | $23.38 | 20,285 |
| 2019-11-01 | $27.18 | $27.22 | $27.06 | $27.16 | $23.39 | 27,880 |
| 2019-10-31 | $27.13 | $27.19 | $26.98 | $27.17 | $23.40 | 202,803 |
| 2019-10-30 | $27.01 | $27.14 | $26.90 | $27.14 | $23.37 | 60,384 |
| 2019-10-29 | $27.23 | $27.25 | $26.99 | $26.99 | $23.24 | 55,636 |
| 2019-10-28 | $27.34 | $27.34 | $27.18 | $27.25 | $23.46 | 23,915 |
| 2019-10-25 | $27.29 | $27.37 | $27.22 | $27.33 | $23.53 | 33,617 |
| 2019-10-24 | $27.38 | $27.38 | $27.16 | $27.29 | $23.50 | 51,940 |
| 2019-10-23 | $27.32 | $27.37 | $27.25 | $27.34 | $23.54 | 20,316 |
| 2019-10-22 | $27.32 | $27.37 | $27.22 | $27.30 | $23.51 | 44,752 |
| 2019-10-21 | $27.44 | $27.47 | $27.25 | $27.32 | $23.52 | 48,472 |
| 2019-10-18 | $27.40 | $27.46 | $27.33 | $27.44 | $23.63 | 27,656 |
| 2019-10-17 | $27.37 | $27.37 | $27.30 | $27.34 | $23.54 | 23,417 |
| 2019-10-16 | $27.22 | $27.40 | $27.22 | $27.37 | $23.57 | 43,729 |
| 2019-10-15 | $27.28 | $27.40 | $27.19 | $27.22 | $23.44 | 47,338 |
| 2019-10-14 | $27.22 | $27.24 | $27.14 | $27.24 | $23.46 | 31,516 |
| 2019-10-11 | $27.16 | $27.19 | $27.02 | $27.18 | $23.40 | 37,066 |
| 2019-10-10 | $27.30 | $27.30 | $27.05 | $27.10 | $23.34 | 59,015 |
| 2019-10-09 | $27.20 | $27.32 | $27.17 | $27.17 | $23.40 | 22,178 |
| 2019-10-08 | $27.18 | $27.20 | $27.03 | $27.13 | $23.36 | 21,572 |
| 2019-10-07 | $27.27 | $27.27 | $27.11 | $27.15 | $23.38 | 14,730 |
| 2019-10-04 | $27.18 | $27.27 | $27.05 | $27.21 | $23.43 | 22,876 |
| 2019-10-03 | $27.17 | $27.18 | $27.12 | $27.18 | $23.40 | 16,166 |
| 2019-10-02 | $27.12 | $27.13 | $26.81 | $27.05 | $23.29 | 30,715 |
| 2019-10-01 | $27.27 | $27.27 | $27.10 | $27.25 | $23.46 | 47,569 |
| 2019-09-30 | $27.30 | $27.44 | $27.20 | $27.28 | $23.49 | 209,642 |
| 2019-09-27 | $27.14 | $27.28 | $27.02 | $27.28 | $23.49 | 90,933 |
| 2019-09-26 | $27.13 | $27.15 | $26.92 | $27.12 | $23.35 | 38,496 |
| 2019-09-25 | $27.12 | $27.18 | $27.00 | $27.10 | $23.34 | 40,013 |
| 2019-09-24 | $27.12 | $27.33 | $27.06 | $27.12 | $23.35 | 52,277 |
| 2019-09-23 | $26.98 | $27.25 | $26.96 | $27.24 | $23.46 | 57,322 |
| 2019-09-20 | $26.84 | $26.95 | $26.82 | $26.94 | $23.20 | 69,617 |
| 2019-09-19 | $26.75 | $26.89 | $26.74 | $26.84 | $23.11 | 138,550 |
| 2019-09-18 | $26.52 | $26.68 | $26.50 | $26.67 | $22.97 | 103,327 |
| 2019-09-17 | $26.35 | $26.49 | $26.35 | $26.44 | $22.77 | 70,421 |
| 2019-09-16 | $26.41 | $26.46 | $26.16 | $26.35 | $22.69 | 64,848 |
| 2019-09-13 | $26.56 | $26.59 | $26.22 | $26.31 | $22.66 | 145,687 |
| 2019-09-12 | $26.60 | $26.75 | $26.54 | $26.61 | $22.91 | 98,671 |
| 2019-09-11 | $26.66 | $26.71 | $26.40 | $26.54 | $22.85 | 181,798 |
| 2019-09-10 | $26.93 | $26.93 | $26.49 | $26.65 | $22.95 | 101,875 |
| 2019-09-09 | $27.01 | $27.03 | $26.75 | $26.88 | $23.15 | 102,478 |
| 2019-09-06 | $27.13 | $27.13 | $26.95 | $27.06 | $23.30 | 67,771 |
| 2019-09-05 | $27.33 | $27.40 | $26.95 | $27.05 | $23.29 | 39,083 |
| 2019-09-04 | $27.26 | $27.54 | $27.23 | $27.23 | $23.45 | 134,762 |
| 2019-09-03 | $27.50 | $27.55 | $27.36 | $27.49 | $23.67 | 65,259 |
| 2019-08-30 | $27.51 | $27.51 | $27.24 | $27.49 | $23.67 | 207,440 |
| 2019-08-29 | $27.49 | $27.49 | $27.32 | $27.35 | $23.55 | 35,994 |
| 2019-08-28 | $27.75 | $27.86 | $27.65 | $27.74 | $23.57 | 35,129 |
| 2019-08-27 | $27.73 | $27.81 | $27.60 | $27.70 | $23.54 | 58,866 |
| 2019-08-26 | $27.70 | $27.71 | $27.55 | $27.63 | $23.48 | 15,695 |
| 2019-08-23 | $27.77 | $27.77 | $27.60 | $27.74 | $23.57 | 42,519 |
| 2019-08-22 | $27.88 | $27.91 | $27.59 | $27.75 | $23.58 | 32,140 |
| 2019-08-21 | $27.99 | $27.99 | $27.66 | $27.79 | $23.61 | 102,267 |
| 2019-08-20 | $28.00 | $28.04 | $27.83 | $27.86 | $23.67 | 51,220 |
| 2019-08-19 | $28.00 | $28.15 | $27.87 | $27.87 | $23.68 | 51,586 |
| 2019-08-16 | $28.10 | $28.28 | $27.81 | $27.92 | $23.72 | 90,331 |
| 2019-08-15 | $27.72 | $28.04 | $27.67 | $28.00 | $23.79 | 83,571 |
| 2019-08-14 | $27.36 | $27.75 | $27.36 | $27.74 | $23.57 | 49,731 |
| 2019-08-13 | $27.49 | $27.61 | $27.40 | $27.53 | $23.39 | 90,113 |
| 2019-08-12 | $27.14 | $27.57 | $27.14 | $27.45 | $23.32 | 253,551 |
| 2019-08-09 | $26.53 | $27.14 | $26.53 | $27.12 | $23.04 | 78,195 |
| 2019-08-08 | $26.52 | $26.67 | $26.52 | $26.55 | $22.56 | 43,461 |
| 2019-08-07 | $26.55 | $26.55 | $26.35 | $26.43 | $22.46 | 43,524 |
| 2019-08-06 | $26.95 | $26.95 | $26.42 | $26.55 | $22.56 | 123,285 |
| 2019-08-05 | $27.17 | $27.17 | $26.74 | $26.80 | $22.77 | 40,571 |
| 2019-08-02 | $27.11 | $27.29 | $26.82 | $27.27 | $23.17 | 73,935 |
| 2019-08-01 | $27.16 | $27.19 | $26.61 | $26.96 | $22.91 | 29,685 |
| 2019-07-31 | $26.77 | $27.29 | $26.77 | $27.21 | $23.12 | 197,822 |
| 2019-07-30 | $26.89 | $27.14 | $26.84 | $27.07 | $23.00 | 49,218 |
| 2019-07-29 | $26.81 | $26.87 | $26.77 | $26.82 | $22.79 | 35,310 |
| 2019-07-26 | $26.81 | $26.81 | $26.70 | $26.75 | $22.73 | 33,903 |
| 2019-07-25 | $26.85 | $26.90 | $26.67 | $26.81 | $22.78 | 43,125 |
| 2019-07-24 | $26.85 | $26.85 | $26.75 | $26.79 | $22.76 | 63,807 |
| 2019-07-23 | $26.89 | $26.93 | $26.71 | $26.78 | $22.76 | 24,974 |
| 2019-07-22 | $26.77 | $26.93 | $26.76 | $26.89 | $22.85 | 37,610 |
| 2019-07-19 | $26.79 | $26.82 | $26.71 | $26.79 | $22.76 | 25,598 |
| 2019-07-18 | $26.77 | $26.85 | $26.67 | $26.75 | $22.73 | 40,706 |
| 2019-07-17 | $26.40 | $26.75 | $26.40 | $26.72 | $22.70 | 101,414 |
| 2019-07-16 | $26.35 | $26.39 | $26.32 | $26.37 | $22.41 | 23,362 |
| 2019-07-15 | $26.33 | $26.35 | $26.24 | $26.35 | $22.39 | 52,093 |
| 2019-07-12 | $26.30 | $26.33 | $26.28 | $26.28 | $22.33 | 16,797 |
| 2019-07-11 | $26.17 | $26.29 | $26.16 | $26.29 | $22.34 | 69,605 |
| 2019-07-10 | $26.25 | $26.28 | $26.25 | $26.26 | $22.31 | 21,874 |
| 2019-07-09 | $26.12 | $26.24 | $26.12 | $26.20 | $22.26 | 46,152 |
| 2019-07-08 | $26.12 | $26.19 | $26.07 | $26.19 | $22.25 | 39,625 |
| 2019-07-05 | $26.32 | $26.32 | $26.12 | $26.18 | $22.24 | 25,886 |
| 2019-07-03 | $26.31 | $26.34 | $26.22 | $26.32 | $22.36 | 10,294 |
| 2019-07-02 | $26.27 | $26.31 | $26.10 | $26.28 | $22.33 | 36,353 |
| 2019-07-01 | $26.17 | $26.29 | $26.17 | $26.23 | $22.29 | 57,980 |
| 2019-06-28 | $26.17 | $26.25 | $26.09 | $26.25 | $22.31 | 245,488 |
| 2019-06-27 | $26.12 | $26.14 | $26.05 | $26.11 | $22.19 | 67,767 |
| 2019-06-26 | $26.06 | $26.08 | $25.98 | $26.07 | $22.15 | 57,335 |
| 2019-06-25 | $26.08 | $26.08 | $25.91 | $25.99 | $22.08 | 66,644 |
| 2019-06-24 | $26.05 | $26.10 | $26.01 | $26.05 | $22.14 | 61,834 |
| 2019-06-21 | $26.13 | $26.13 | $25.98 | $26.01 | $22.10 | 52,051 |
| 2019-06-20 | $26.05 | $26.14 | $26.04 | $26.12 | $22.19 | 44,758 |
| 2019-06-19 | $26.00 | $26.09 | $25.86 | $26.02 | $22.11 | 101,417 |
| 2019-06-18 | $25.99 | $26.04 | $25.88 | $26.00 | $22.09 | 83,664 |
| 2019-06-17 | $25.89 | $26.02 | $25.88 | $25.98 | $22.08 | 52,070 |
| 2019-06-14 | $25.92 | $25.92 | $25.78 | $25.91 | $22.02 | 88,262 |
| 2019-06-13 | $26.02 | $26.02 | $25.84 | $25.87 | $21.98 | 114,833 |
| 2019-06-12 | $26.02 | $26.02 | $25.95 | $26.01 | $22.10 | 28,993 |
| 2019-06-11 | $26.04 | $26.04 | $25.98 | $26.00 | $22.09 | 85,733 |
| 2019-06-10 | $26.02 | $26.08 | $26.00 | $26.00 | $22.09 | 91,110 |
| 2019-06-07 | $26.02 | $26.05 | $25.97 | $25.98 | $22.08 | 51,192 |
| 2019-06-06 | $26.05 | $26.09 | $25.92 | $25.97 | $22.07 | 108,086 |
| 2019-06-05 | $26.18 | $26.27 | $26.01 | $26.05 | $22.14 | 116,678 |
| 2019-06-04 | $26.25 | $26.33 | $26.23 | $26.33 | $22.37 | 209,901 |
| 2019-06-03 | $26.20 | $26.32 | $26.10 | $26.31 | $22.36 | 58,397 |
| 2019-05-31 | $26.29 | $26.37 | $26.14 | $26.35 | $22.39 | 247,913 |
| 2019-05-30 | $26.08 | $26.40 | $26.08 | $26.33 | $22.37 | 208,166 |
| 2019-05-29 | $26.36 | $26.46 | $26.21 | $26.45 | $22.16 | 83,253 |
| 2019-05-28 | $26.30 | $26.42 | $26.30 | $26.35 | $22.08 | 45,872 |
| 2019-05-24 | $26.29 | $26.35 | $26.24 | $26.30 | $22.04 | 75,837 |
| 2019-05-23 | $26.08 | $26.29 | $26.08 | $26.29 | $22.03 | 43,598 |
| 2019-05-22 | $26.12 | $26.15 | $26.07 | $26.13 | $21.90 | 35,510 |
| 2019-05-21 | $26.05 | $26.16 | $26.03 | $26.06 | $21.84 | 34,614 |
| 2019-05-20 | $26.08 | $26.16 | $26.00 | $26.10 | $21.87 | 123,388 |
| 2019-05-17 | $26.00 | $26.09 | $25.94 | $26.09 | $21.86 | 112,222 |
| 2019-05-16 | $25.97 | $26.11 | $25.97 | $26.01 | $21.80 | 63,466 |
| 2019-05-15 | $25.88 | $25.97 | $25.85 | $25.95 | $21.74 | 69,332 |
| 2019-05-14 | $25.84 | $25.88 | $25.76 | $25.86 | $21.67 | 50,649 |
| 2019-05-13 | $25.75 | $25.82 | $25.70 | $25.77 | $21.59 | 64,086 |
| 2019-05-10 | $25.82 | $25.84 | $25.75 | $25.80 | $21.62 | 95,102 |
| 2019-05-09 | $25.81 | $25.95 | $25.71 | $25.79 | $21.61 | 73,110 |
| 2019-05-08 | $25.85 | $25.87 | $25.83 | $25.84 | $21.65 | 41,730 |
| 2019-05-07 | $25.91 | $25.96 | $25.82 | $25.86 | $21.67 | 87,768 |
| 2019-05-06 | $25.85 | $25.93 | $25.80 | $25.93 | $21.73 | 61,700 |
| 2019-05-03 | $25.92 | $25.98 | $25.88 | $25.90 | $21.70 | 27,529 |
| 2019-05-02 | $25.87 | $25.94 | $25.81 | $25.89 | $21.69 | 55,729 |
| 2019-05-01 | $26.05 | $26.05 | $25.85 | $25.85 | $21.66 | 77,452 |
| 2019-04-30 | $26.08 | $26.31 | $25.97 | $26.00 | $21.79 | 547,076 |
| 2019-04-29 | $25.82 | $26.05 | $25.80 | $26.05 | $21.83 | 222,260 |
| 2019-04-26 | $25.74 | $25.82 | $25.71 | $25.82 | $21.64 | 37,902 |
| 2019-04-25 | $25.74 | $25.74 | $25.66 | $25.74 | $21.57 | 51,296 |
| 2019-04-24 | $25.77 | $25.77 | $25.59 | $25.72 | $21.55 | 78,070 |
| 2019-04-23 | $25.71 | $25.78 | $25.63 | $25.75 | $21.58 | 50,726 |
| 2019-04-22 | $25.69 | $25.74 | $25.61 | $25.68 | $21.52 | 69,558 |
| 2019-04-18 | $25.84 | $25.84 | $25.61 | $25.67 | $21.51 | 162,100 |
| 2019-04-17 | $25.81 | $25.92 | $25.79 | $25.84 | $21.65 | 87,486 |
| 2019-04-16 | $25.87 | $25.99 | $25.85 | $25.90 | $21.70 | 37,848 |
| 2019-04-15 | $25.77 | $25.85 | $25.73 | $25.82 | $21.64 | 107,580 |
| 2019-04-12 | $25.80 | $25.86 | $25.70 | $25.76 | $21.59 | 46,509 |
| 2019-04-11 | $25.76 | $25.87 | $25.72 | $25.77 | $21.60 | 55,999 |
| 2019-04-10 | $25.70 | $25.80 | $25.64 | $25.80 | $21.62 | 71,365 |
| 2019-04-09 | $25.78 | $25.82 | $25.66 | $25.68 | $21.52 | 65,758 |
| 2019-04-08 | $25.76 | $25.84 | $25.63 | $25.82 | $21.64 | 549,964 |
| 2019-04-05 | $25.76 | $25.85 | $25.72 | $25.79 | $21.61 | 172,483 |
| 2019-04-04 | $25.65 | $25.85 | $25.61 | $25.70 | $21.54 | 298,433 |
| 2019-04-03 | $25.50 | $25.67 | $25.47 | $25.65 | $21.49 | 622,590 |
| 2019-04-02 | $25.48 | $25.48 | $25.40 | $25.48 | $21.35 | 157,385 |
| 2019-04-01 | $25.37 | $25.44 | $25.33 | $25.44 | $21.32 | 203,508 |
| 2019-03-29 | $25.50 | $25.60 | $25.31 | $25.31 | $21.21 | 907,118 |
| 2019-03-28 | $25.31 | $25.45 | $25.28 | $25.44 | $21.32 | 445,294 |
| 2019-03-27 | $25.27 | $25.37 | $25.25 | $25.29 | $21.19 | 800,559 |
| 2019-03-26 | $25.18 | $25.25 | $25.16 | $25.25 | $21.16 | 323,356 |
| 2019-03-25 | $25.17 | $25.20 | $25.10 | $25.15 | $21.07 | 130,662 |
| 2019-03-22 | $24.75 | $25.27 | $24.75 | $25.14 | $21.07 | 103,726 |
| 2019-03-21 | $25.20 | $25.29 | $25.20 | $25.27 | $21.18 | 401,659 |
| 2019-03-20 | $25.20 | $25.22 | $25.03 | $25.22 | $21.13 | 326,295 |
| 2019-03-19 | $25.25 | $25.28 | $25.14 | $25.19 | $21.11 | 291,325 |
| 2019-03-18 | $25.20 | $25.20 | $25.20 | $25.20 | $21.12 | 530,947 |
| 2019-03-14 | $25.20 | $25.25 | $25.17 | $25.20 | $21.12 | 183,639 |
| 2019-03-13 | $25.16 | $25.25 | $25.05 | $25.20 | $21.12 | 663,123 |
| 2019-03-12 | $25.20 | $25.20 | $25.05 | $25.14 | $21.07 | 1,293,187 |
| 2019-03-11 | $25.15 | $25.15 | $25.05 | $25.10 | $21.03 | 851,039 |
| 2019-03-08 | $24.96 | $25.15 | $24.96 | $25.10 | $21.03 | 4,204,874 |
American International Group Inc (AIG-P-A) News Headlines
Recent American International Group Inc (AIG-P-A) News
Similar Companies to American International Group Inc (AIG-P-A) 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 | -- | -- | -- |