Assetmark Financial Holdings Inc (AMK) Exchange: NYSE
Data as of April 25, 2024
$35.17 ($-0.11) -0.31%
Assetmark Financial Holdings Inc - Daily Information
Click for more stock information on Assetmark Financial Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $35.28 |
| Previous Close | $35.17 |
| High | $35.42 |
| Low | $34.46 |
| Adjusted Open | $35.28 |
| Previous Adjusted Close | $35.17 |
| Adjusted High | $35.42 |
| Adjusted Low | $34.46 |
About Assetmark Financial Holdings Inc (AMK)
Assetmark Financial Holdings Inc (AMK) is a leading provider of wealth management solutions, helping individuals and families obtain financial clarity and confidence. Founded in 1999, it is headquartered in Concord, California, and has a network of financial advisors, financial institutions, and partner institutions. AMK provides multiple services including retirement planning, asset management, insurance planning, estate planning, and advice on investments that span a range of assets. With more than 1,750 financial institutions and more than 45,000 advisors and investors using the companyâs solutions, the company has over 20 years of experience in providing effective, customized solutions for its clients. Since its debut, Assetmark has grown steadily in size and scale. This past year, it raised over 1.4 billion in financing to expand its operations, a move which in turn enabled the offering of products and services to a larger pool of potential customers. The company has also implemented various technological solutions that improve its offerings and increase its presence in the industry. Assets under management have grown to over $59.1 billion, and its client base has expanded to more than 140,000, with daily trades totalling over 56,000. The company is committed to helping clients make better decisions with their investments, and to empowering them with the tools and insights they need to achieve their goals. Assetmark continues to maintain its position as an industry leader, making use of a comprehensive range of resources and investments to enrich its offerings. Its focus is to drive continuous improvement in order to provide clients with enduring financial strategies for the future.
Invest in Assetmark Financial Holdings Inc (AMK)
Historical Stock Data for Assetmark Financial Holdings Inc (AMK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $35.28 | $35.42 | $34.46 | $35.17 | $35.17 | 231,240 |
| 2024-04-15 | $36.45 | $36.61 | $35.10 | $35.28 | $35.28 | 318,873 |
| 2024-04-12 | $36.65 | $37.03 | $35.77 | $36.12 | $36.12 | 219,729 |
| 2024-04-11 | $36.68 | $37.02 | $35.85 | $36.87 | $36.87 | 296,382 |
| 2024-04-10 | $36.43 | $37.04 | $35.86 | $36.05 | $36.05 | 804,850 |
| 2024-04-09 | $36.84 | $37.54 | $36.71 | $37.06 | $37.06 | 412,843 |
| 2024-04-08 | $34.91 | $37.30 | $34.80 | $36.82 | $36.82 | 459,752 |
| 2024-04-05 | $34.41 | $35.08 | $34.36 | $34.55 | $34.55 | 528,270 |
| 2024-04-04 | $34.51 | $34.74 | $34.17 | $34.50 | $34.50 | 965,710 |
| 2024-04-03 | $34.02 | $34.55 | $34.00 | $34.25 | $34.25 | 187,696 |
| 2024-04-02 | $34.81 | $34.81 | $34.06 | $34.25 | $34.25 | 172,398 |
| 2024-04-01 | $35.41 | $35.80 | $34.55 | $34.80 | $34.80 | 217,422 |
| 2024-03-28 | $35.23 | $35.62 | $35.22 | $35.41 | $35.41 | 334,331 |
| 2024-03-27 | $35.49 | $35.64 | $34.97 | $35.24 | $35.24 | 220,274 |
| 2024-03-26 | $35.59 | $35.92 | $35.06 | $35.17 | $35.17 | 265,414 |
| 2024-03-25 | $35.73 | $35.84 | $35.36 | $35.39 | $35.39 | 85,172 |
| 2024-03-22 | $36.11 | $36.22 | $35.70 | $35.73 | $35.73 | 117,389 |
| 2024-03-21 | $36.21 | $36.44 | $36.06 | $36.20 | $36.20 | 138,879 |
| 2024-03-20 | $35.60 | $36.00 | $35.25 | $35.99 | $35.99 | 162,196 |
| 2024-03-19 | $35.77 | $35.90 | $35.58 | $35.67 | $35.67 | 132,024 |
| 2024-03-18 | $35.61 | $36.02 | $35.51 | $35.74 | $35.74 | 151,582 |
| 2024-03-15 | $35.75 | $36.35 | $35.70 | $35.71 | $35.71 | 227,168 |
| 2024-03-14 | $35.72 | $36.02 | $35.21 | $35.98 | $35.98 | 201,572 |
| 2024-03-13 | $35.68 | $35.93 | $35.46 | $35.63 | $35.63 | 114,396 |
| 2024-03-12 | $35.77 | $35.98 | $35.53 | $35.73 | $35.73 | 184,680 |
| 2024-03-11 | $36.14 | $36.26 | $35.50 | $35.65 | $35.65 | 93,940 |
| 2024-03-08 | $35.67 | $36.49 | $35.67 | $36.14 | $36.14 | 349,702 |
| 2024-03-07 | $36.00 | $36.53 | $35.40 | $35.44 | $35.44 | 156,003 |
| 2024-03-06 | $36.06 | $36.33 | $35.91 | $35.96 | $35.96 | 164,436 |
| 2024-03-05 | $34.96 | $36.00 | $34.96 | $35.90 | $35.90 | 257,501 |
| 2024-03-04 | $35.10 | $35.41 | $34.96 | $35.06 | $35.06 | 99,073 |
| 2024-03-01 | $35.47 | $35.66 | $35.06 | $35.08 | $35.08 | 239,661 |
| 2024-02-29 | $35.54 | $36.15 | $35.20 | $35.35 | $35.35 | 201,537 |
| 2024-02-28 | $34.28 | $34.98 | $34.20 | $34.95 | $34.95 | 211,682 |
| 2024-02-27 | $34.26 | $34.43 | $34.00 | $34.36 | $34.36 | 144,382 |
| 2024-02-26 | $33.64 | $34.42 | $33.59 | $34.26 | $34.26 | 162,487 |
| 2024-02-23 | $33.45 | $33.83 | $33.31 | $33.65 | $33.65 | 330,071 |
| 2024-02-22 | $32.35 | $34.32 | $31.51 | $33.26 | $33.26 | 379,695 |
| 2024-02-21 | $32.35 | $32.98 | $32.22 | $32.80 | $32.80 | 240,671 |
| 2024-02-20 | $31.99 | $32.87 | $31.81 | $32.58 | $32.58 | 161,489 |
| 2024-02-16 | $31.74 | $32.23 | $31.46 | $32.21 | $32.21 | 236,884 |
| 2024-02-15 | $31.56 | $31.99 | $31.33 | $31.90 | $31.90 | 171,020 |
| 2024-02-14 | $31.50 | $31.58 | $30.91 | $31.27 | $31.27 | 174,269 |
| 2024-02-13 | $31.71 | $31.75 | $30.77 | $31.11 | $31.11 | 137,700 |
| 2024-02-12 | $31.78 | $32.65 | $31.78 | $32.39 | $32.39 | 107,958 |
| 2024-02-09 | $31.10 | $31.78 | $30.93 | $31.77 | $31.77 | 163,603 |
| 2024-02-08 | $30.82 | $31.55 | $30.76 | $31.31 | $31.31 | 199,490 |
| 2024-02-07 | $31.15 | $31.16 | $30.86 | $30.90 | $30.90 | 61,332 |
| 2024-02-06 | $30.63 | $31.05 | $30.58 | $31.04 | $31.04 | 91,360 |
| 2024-02-05 | $30.80 | $30.96 | $30.60 | $30.66 | $30.66 | 71,383 |
| 2024-02-02 | $30.80 | $31.55 | $30.80 | $31.09 | $31.09 | 55,703 |
| 2024-02-01 | $30.86 | $31.13 | $30.57 | $31.13 | $31.13 | 98,215 |
| 2024-01-31 | $31.25 | $31.25 | $30.57 | $30.67 | $30.67 | 153,319 |
| 2024-01-30 | $30.83 | $31.19 | $30.49 | $31.19 | $31.19 | 75,554 |
| 2024-01-29 | $30.76 | $31.50 | $30.66 | $30.97 | $30.97 | 100,661 |
| 2024-01-26 | $31.11 | $31.25 | $30.64 | $30.70 | $30.70 | 78,221 |
| 2024-01-25 | $31.22 | $31.22 | $30.31 | $30.87 | $30.87 | 134,980 |
| 2024-01-24 | $30.80 | $31.15 | $30.56 | $30.61 | $30.61 | 125,748 |
| 2024-01-23 | $30.86 | $30.86 | $30.37 | $30.59 | $30.59 | 125,849 |
| 2024-01-22 | $30.37 | $30.75 | $30.36 | $30.60 | $30.60 | 125,537 |
| 2024-01-19 | $30.20 | $30.20 | $29.69 | $30.09 | $30.09 | 71,051 |
| 2024-01-18 | $30.24 | $30.24 | $29.58 | $30.02 | $30.02 | 91,471 |
| 2024-01-17 | $29.28 | $30.02 | $29.28 | $29.86 | $29.86 | 93,677 |
| 2024-01-16 | $29.95 | $30.21 | $29.62 | $29.65 | $29.65 | 127,419 |
| 2024-01-12 | $30.40 | $30.40 | $29.97 | $30.12 | $30.12 | 76,413 |
| 2024-01-11 | $29.54 | $29.97 | $29.19 | $29.96 | $29.96 | 173,043 |
| 2024-01-10 | $29.52 | $29.71 | $29.25 | $29.37 | $29.37 | 89,609 |
| 2024-01-09 | $29.72 | $29.75 | $29.44 | $29.66 | $29.66 | 94,784 |
| 2024-01-08 | $29.37 | $30.21 | $29.27 | $30.14 | $30.14 | 200,172 |
| 2024-01-05 | $29.32 | $29.65 | $29.01 | $29.37 | $29.37 | 107,440 |
| 2024-01-04 | $29.69 | $29.91 | $29.25 | $29.48 | $29.48 | 77,937 |
| 2024-01-03 | $29.71 | $30.13 | $29.56 | $29.57 | $29.57 | 97,967 |
| 2024-01-02 | $29.85 | $29.86 | $29.48 | $29.81 | $29.81 | 121,093 |
| 2023-12-29 | $30.44 | $30.60 | $29.92 | $29.95 | $29.95 | 84,791 |
| 2023-12-28 | $30.25 | $30.68 | $30.25 | $30.44 | $30.44 | 82,773 |
| 2023-12-27 | $29.97 | $30.36 | $29.87 | $30.35 | $30.35 | 71,165 |
| 2023-12-26 | $29.41 | $30.00 | $29.31 | $29.99 | $29.99 | 78,314 |
| 2023-12-22 | $29.13 | $29.53 | $29.05 | $29.25 | $29.25 | 94,636 |
| 2023-12-21 | $29.15 | $29.44 | $28.91 | $29.04 | $29.04 | 114,940 |
| 2023-12-20 | $28.90 | $29.56 | $28.46 | $28.88 | $28.88 | 117,494 |
| 2023-12-19 | $28.19 | $29.00 | $28.19 | $28.87 | $28.87 | 174,410 |
| 2023-12-18 | $26.64 | $28.40 | $26.45 | $28.28 | $28.28 | 399,277 |
| 2023-12-15 | $27.31 | $27.40 | $26.40 | $26.46 | $26.46 | 225,123 |
| 2023-12-14 | $27.41 | $27.96 | $26.97 | $27.12 | $27.12 | 172,162 |
| 2023-12-13 | $26.44 | $27.00 | $26.21 | $26.99 | $26.99 | 91,034 |
| 2023-12-12 | $26.82 | $26.82 | $26.35 | $26.50 | $26.50 | 68,465 |
| 2023-12-11 | $26.69 | $26.86 | $26.56 | $26.56 | $26.56 | 72,458 |
| 2023-12-08 | $26.50 | $26.86 | $26.43 | $26.79 | $26.79 | 78,772 |
| 2023-12-07 | $26.25 | $26.54 | $26.01 | $26.48 | $26.48 | 69,585 |
| 2023-12-06 | $26.36 | $26.54 | $25.95 | $26.13 | $26.13 | 102,104 |
| 2023-12-05 | $26.39 | $26.48 | $25.86 | $26.14 | $26.14 | 84,707 |
| 2023-12-04 | $26.17 | $26.50 | $26.17 | $26.39 | $26.39 | 98,092 |
| 2023-12-01 | $25.47 | $26.26 | $25.47 | $26.24 | $26.24 | 100,433 |
| 2023-11-30 | $25.75 | $25.96 | $25.40 | $25.64 | $25.64 | 100,228 |
| 2023-11-29 | $25.89 | $26.14 | $25.66 | $25.66 | $25.66 | 84,412 |
| 2023-11-28 | $26.10 | $26.23 | $25.77 | $25.85 | $25.85 | 102,314 |
| 2023-11-27 | $25.62 | $26.08 | $25.49 | $26.06 | $26.06 | 137,872 |
| 2023-11-24 | $25.39 | $25.78 | $25.31 | $25.75 | $25.75 | 45,239 |
| 2023-11-22 | $25.15 | $25.40 | $25.15 | $25.37 | $25.37 | 58,244 |
| 2023-11-21 | $25.32 | $25.40 | $25.04 | $25.09 | $25.09 | 42,049 |
| 2023-11-20 | $25.27 | $25.35 | $25.20 | $25.25 | $25.25 | 71,043 |
| 2023-11-17 | $25.41 | $25.41 | $25.01 | $25.16 | $25.16 | 76,304 |
| 2023-11-16 | $25.75 | $25.75 | $25.29 | $25.32 | $25.32 | 63,104 |
| 2023-11-15 | $25.66 | $25.88 | $25.60 | $25.67 | $25.67 | 84,548 |
| 2023-11-14 | $25.39 | $25.61 | $25.18 | $25.60 | $25.60 | 157,142 |
| 2023-11-13 | $25.01 | $25.21 | $25.01 | $25.09 | $25.09 | 62,645 |
| 2023-11-10 | $25.24 | $25.24 | $24.79 | $24.97 | $24.97 | 62,152 |
| 2023-11-09 | $25.52 | $25.52 | $25.00 | $25.03 | $25.03 | 165,939 |
| 2023-11-08 | $25.22 | $25.40 | $24.99 | $25.30 | $25.30 | 141,894 |
| 2023-11-07 | $25.46 | $26.12 | $24.31 | $25.10 | $25.10 | 128,773 |
| 2023-11-06 | $24.24 | $24.48 | $24.00 | $24.20 | $24.20 | 126,467 |
| 2023-11-03 | $24.45 | $24.74 | $24.15 | $24.20 | $24.20 | 121,175 |
| 2023-11-02 | $23.93 | $24.13 | $23.85 | $24.03 | $24.03 | 114,438 |
| 2023-11-01 | $23.87 | $23.97 | $23.60 | $23.79 | $23.79 | 110,006 |
| 2023-10-31 | $23.80 | $23.99 | $23.47 | $23.91 | $23.91 | 146,393 |
| 2023-10-30 | $23.41 | $23.87 | $23.20 | $23.86 | $23.86 | 93,313 |
| 2023-10-27 | $23.41 | $23.41 | $22.92 | $23.18 | $23.18 | 91,650 |
| 2023-10-26 | $23.22 | $23.50 | $23.20 | $23.36 | $23.36 | 67,491 |
| 2023-10-25 | $23.47 | $23.47 | $23.22 | $23.34 | $23.34 | 55,025 |
| 2023-10-24 | $23.77 | $23.77 | $23.47 | $23.64 | $23.64 | 70,533 |
| 2023-10-23 | $23.72 | $23.89 | $23.59 | $23.63 | $23.63 | 43,346 |
| 2023-10-20 | $24.02 | $24.02 | $23.61 | $23.81 | $23.81 | 79,289 |
| 2023-10-19 | $24.14 | $24.32 | $23.85 | $24.02 | $24.02 | 63,906 |
| 2023-10-18 | $24.67 | $24.67 | $24.15 | $24.26 | $24.26 | 49,678 |
| 2023-10-17 | $24.32 | $24.93 | $24.32 | $24.91 | $24.91 | 112,164 |
| 2023-10-16 | $24.35 | $24.60 | $23.81 | $24.40 | $24.40 | 140,694 |
| 2023-10-13 | $24.13 | $24.14 | $23.72 | $24.08 | $24.08 | 115,552 |
| 2023-10-12 | $24.75 | $24.75 | $24.12 | $24.13 | $24.13 | 118,863 |
| 2023-10-11 | $24.65 | $24.85 | $24.18 | $24.62 | $24.62 | 146,181 |
| 2023-10-10 | $24.53 | $25.17 | $24.53 | $24.62 | $24.62 | 121,279 |
| 2023-10-09 | $24.25 | $25.50 | $24.18 | $24.92 | $24.92 | 108,714 |
| 2023-10-06 | $24.55 | $24.69 | $23.91 | $24.48 | $24.48 | 505,300 |
| 2023-10-05 | $24.26 | $24.56 | $24.05 | $24.54 | $24.54 | 110,220 |
| 2023-10-04 | $24.49 | $24.52 | $23.49 | $24.16 | $24.16 | 263,831 |
| 2023-10-03 | $24.99 | $25.44 | $24.25 | $24.42 | $24.42 | 94,292 |
| 2023-10-02 | $25.06 | $25.37 | $25.06 | $25.21 | $25.21 | 82,520 |
| 2023-09-29 | $25.24 | $25.37 | $25.00 | $25.08 | $25.08 | 91,855 |
| 2023-09-28 | $25.17 | $25.50 | $25.08 | $25.10 | $25.10 | 62,811 |
| 2023-09-27 | $25.30 | $25.44 | $24.95 | $25.24 | $25.24 | 60,269 |
| 2023-09-26 | $25.46 | $25.84 | $25.20 | $25.24 | $25.24 | 83,340 |
| 2023-09-25 | $25.48 | $25.93 | $25.29 | $25.70 | $25.70 | 45,015 |
| 2023-09-22 | $26.30 | $26.78 | $25.65 | $25.70 | $25.70 | 78,204 |
| 2023-09-21 | $26.32 | $26.40 | $26.00 | $26.14 | $26.14 | 105,675 |
| 2023-09-20 | $26.89 | $26.98 | $26.47 | $26.52 | $26.52 | 62,572 |
| 2023-09-19 | $26.47 | $26.71 | $26.42 | $26.61 | $26.61 | 71,322 |
| 2023-09-18 | $26.90 | $27.22 | $26.30 | $26.66 | $26.66 | 45,129 |
| 2023-09-15 | $26.72 | $27.07 | $26.54 | $26.75 | $26.75 | 220,122 |
| 2023-09-14 | $26.91 | $27.05 | $26.75 | $26.82 | $26.82 | 64,490 |
| 2023-09-13 | $26.66 | $26.85 | $26.47 | $26.70 | $26.70 | 125,240 |
| 2023-09-12 | $26.64 | $26.89 | $26.26 | $26.53 | $26.53 | 112,629 |
| 2023-09-11 | $27.61 | $27.89 | $26.87 | $26.88 | $26.88 | 95,402 |
| 2023-09-08 | $28.16 | $28.32 | $27.77 | $27.78 | $27.78 | 56,670 |
| 2023-09-07 | $28.28 | $28.28 | $27.90 | $28.21 | $28.21 | 67,650 |
| 2023-09-06 | $28.67 | $28.85 | $28.27 | $28.33 | $28.33 | 38,202 |
| 2023-09-05 | $29.27 | $29.27 | $28.49 | $28.60 | $28.60 | 87,498 |
| 2023-09-01 | $29.05 | $29.46 | $29.05 | $29.30 | $29.30 | 88,295 |
| 2023-08-31 | $28.93 | $28.98 | $28.68 | $28.89 | $28.89 | 96,857 |
| 2023-08-30 | $28.48 | $28.98 | $28.29 | $28.95 | $28.95 | 112,259 |
| 2023-08-29 | $27.75 | $28.54 | $27.67 | $28.49 | $28.49 | 283,564 |
| 2023-08-28 | $27.49 | $27.99 | $27.42 | $27.84 | $27.84 | 78,641 |
| 2023-08-25 | $27.90 | $27.97 | $27.23 | $27.33 | $27.33 | 301,700 |
| 2023-08-24 | $28.28 | $28.50 | $27.64 | $27.91 | $27.91 | 109,770 |
| 2023-08-23 | $27.86 | $28.52 | $27.62 | $28.45 | $28.45 | 111,944 |
| 2023-08-22 | $28.00 | $28.16 | $27.83 | $27.89 | $27.89 | 101,924 |
| 2023-08-21 | $27.95 | $28.11 | $27.73 | $27.97 | $27.97 | 70,785 |
| 2023-08-18 | $27.48 | $28.09 | $27.31 | $28.01 | $28.01 | 94,656 |
| 2023-08-17 | $28.06 | $28.32 | $27.62 | $27.72 | $27.72 | 143,638 |
| 2023-08-16 | $28.04 | $28.33 | $27.78 | $28.00 | $28.00 | 117,799 |
| 2023-08-15 | $27.87 | $28.07 | $27.84 | $28.00 | $28.00 | 105,518 |
| 2023-08-14 | $27.52 | $28.10 | $27.52 | $28.04 | $28.04 | 59,429 |
| 2023-08-11 | $28.10 | $28.16 | $27.94 | $28.00 | $28.00 | 52,311 |
| 2023-08-10 | $28.48 | $28.70 | $28.09 | $28.18 | $28.18 | 68,856 |
| 2023-08-09 | $28.30 | $28.80 | $28.10 | $28.45 | $28.45 | 77,400 |
| 2023-08-08 | $27.86 | $28.57 | $27.71 | $28.40 | $28.40 | 158,658 |
| 2023-08-07 | $28.25 | $29.12 | $27.90 | $28.22 | $28.22 | 147,291 |
| 2023-08-04 | $29.41 | $29.51 | $28.07 | $28.09 | $28.09 | 139,568 |
| 2023-08-03 | $26.19 | $29.64 | $26.00 | $29.31 | $29.31 | 181,898 |
| 2023-08-02 | $28.77 | $28.77 | $28.01 | $28.64 | $28.64 | 233,578 |
| 2023-08-01 | $29.73 | $29.76 | $28.88 | $29.04 | $29.04 | 104,480 |
| 2023-07-31 | $30.25 | $30.43 | $29.87 | $29.90 | $29.90 | 164,885 |
| 2023-07-28 | $30.60 | $30.87 | $30.20 | $30.25 | $30.25 | 89,451 |
| 2023-07-27 | $30.59 | $30.59 | $29.91 | $30.26 | $30.26 | 99,902 |
| 2023-07-26 | $30.66 | $30.93 | $30.26 | $30.44 | $30.44 | 50,205 |
| 2023-07-25 | $30.85 | $30.99 | $30.54 | $30.72 | $30.72 | 68,996 |
| 2023-07-24 | $31.32 | $31.47 | $30.83 | $30.96 | $30.96 | 38,871 |
| 2023-07-21 | $31.80 | $31.80 | $31.14 | $31.24 | $31.24 | 54,750 |
| 2023-07-20 | $31.88 | $31.88 | $31.47 | $31.63 | $31.63 | 65,858 |
| 2023-07-19 | $31.89 | $32.06 | $31.63 | $31.95 | $31.95 | 57,331 |
| 2023-07-18 | $31.25 | $32.00 | $31.25 | $31.94 | $31.94 | 70,415 |
| 2023-07-17 | $31.13 | $31.50 | $30.98 | $31.28 | $31.28 | 87,339 |
| 2023-07-14 | $31.16 | $31.19 | $30.49 | $31.00 | $31.00 | 60,264 |
| 2023-07-13 | $30.94 | $31.31 | $30.80 | $31.13 | $31.13 | 74,604 |
| 2023-07-12 | $30.30 | $30.94 | $30.07 | $30.85 | $30.85 | 148,503 |
| 2023-07-11 | $29.49 | $29.90 | $29.43 | $29.63 | $29.63 | 83,993 |
| 2023-07-10 | $29.09 | $29.52 | $29.00 | $29.35 | $29.35 | 137,952 |
| 2023-07-07 | $29.28 | $29.45 | $29.13 | $29.19 | $29.19 | 91,104 |
| 2023-07-06 | $29.20 | $29.20 | $28.68 | $29.11 | $29.11 | 94,503 |
| 2023-07-05 | $29.29 | $29.87 | $29.15 | $29.43 | $29.43 | 101,026 |
| 2023-07-03 | $29.46 | $29.73 | $29.10 | $29.40 | $29.40 | 97,787 |
| 2023-06-30 | $29.30 | $29.82 | $29.26 | $29.66 | $29.66 | 84,379 |
| 2023-06-29 | $29.05 | $29.40 | $28.97 | $29.16 | $29.16 | 75,242 |
| 2023-06-28 | $28.30 | $29.15 | $28.19 | $28.88 | $28.88 | 228,417 |
| 2023-06-27 | $28.04 | $28.46 | $27.87 | $28.19 | $28.19 | 137,418 |
| 2023-06-26 | $27.83 | $28.25 | $27.83 | $28.09 | $28.09 | 139,185 |
| 2023-06-23 | $27.87 | $28.12 | $27.67 | $27.93 | $27.93 | 1,003,498 |
| 2023-06-22 | $28.46 | $28.46 | $28.09 | $28.27 | $28.27 | 71,690 |
| 2023-06-21 | $28.42 | $28.65 | $28.25 | $28.53 | $28.53 | 125,467 |
| 2023-06-20 | $28.46 | $28.62 | $28.21 | $28.52 | $28.52 | 64,822 |
| 2023-06-16 | $28.79 | $28.99 | $28.02 | $28.58 | $28.58 | 262,324 |
| 2023-06-15 | $28.20 | $28.66 | $28.19 | $28.57 | $28.57 | 98,444 |
| 2023-06-14 | $28.13 | $28.54 | $27.94 | $28.16 | $28.16 | 101,410 |
| 2023-06-13 | $28.69 | $28.88 | $28.00 | $28.24 | $28.24 | 123,916 |
| 2023-06-12 | $29.49 | $29.49 | $28.92 | $28.92 | $28.92 | 83,669 |
| 2023-06-09 | $29.87 | $30.05 | $29.50 | $29.57 | $29.57 | 143,657 |
| 2023-06-08 | $30.15 | $30.41 | $29.87 | $30.02 | $30.02 | 229,585 |
| 2023-06-07 | $29.25 | $30.37 | $29.08 | $30.30 | $30.30 | 193,082 |
| 2023-06-06 | $28.70 | $29.24 | $28.52 | $29.03 | $29.03 | 174,824 |
| 2023-06-05 | $28.82 | $28.82 | $27.94 | $28.65 | $28.65 | 182,400 |
| 2023-06-02 | $28.57 | $29.18 | $28.28 | $28.96 | $28.96 | 186,148 |
| 2023-06-01 | $28.08 | $28.45 | $27.88 | $28.20 | $28.20 | 92,164 |
| 2023-05-31 | $28.46 | $28.85 | $28.04 | $28.08 | $28.08 | 440,067 |
| 2023-05-30 | $28.58 | $28.91 | $28.45 | $28.47 | $28.47 | 114,029 |
| 2023-05-26 | $28.44 | $28.73 | $28.20 | $28.51 | $28.51 | 155,964 |
| 2023-05-25 | $28.57 | $28.78 | $28.13 | $28.52 | $28.52 | 82,813 |
| 2023-05-24 | $28.42 | $28.58 | $28.16 | $28.50 | $28.50 | 145,616 |
| 2023-05-23 | $28.52 | $28.72 | $28.24 | $28.58 | $28.58 | 84,215 |
| 2023-05-22 | $28.50 | $28.90 | $28.19 | $28.75 | $28.75 | 85,196 |
| 2023-05-19 | $28.67 | $28.72 | $28.14 | $28.45 | $28.45 | 76,208 |
| 2023-05-18 | $28.14 | $28.51 | $28.02 | $28.41 | $28.41 | 83,739 |
| 2023-05-17 | $28.45 | $28.45 | $27.95 | $28.16 | $28.16 | 87,218 |
| 2023-05-16 | $27.91 | $28.34 | $27.91 | $28.15 | $28.15 | 138,654 |
| 2023-05-15 | $27.92 | $28.20 | $27.71 | $28.10 | $28.10 | 64,341 |
| 2023-05-12 | $27.81 | $28.19 | $27.72 | $28.01 | $28.01 | 134,357 |
| 2023-05-11 | $27.36 | $27.72 | $27.29 | $27.67 | $27.67 | 91,872 |
| 2023-05-10 | $27.36 | $27.60 | $27.18 | $27.53 | $27.53 | 117,814 |
| 2023-05-09 | $26.77 | $27.64 | $26.73 | $27.06 | $27.06 | 163,842 |
| 2023-05-08 | $27.07 | $27.11 | $26.69 | $26.79 | $26.79 | 145,241 |
| 2023-05-05 | $26.73 | $27.21 | $26.71 | $27.14 | $27.14 | 154,504 |
| 2023-05-04 | $28.55 | $28.55 | $25.92 | $26.31 | $26.31 | 151,796 |
| 2023-05-03 | $29.18 | $29.69 | $28.78 | $28.83 | $28.83 | 135,862 |
| 2023-05-02 | $30.86 | $30.86 | $29.01 | $29.17 | $29.17 | 115,799 |
| 2023-05-01 | $30.66 | $31.21 | $30.62 | $30.98 | $30.98 | 95,025 |
| 2023-04-28 | $30.85 | $31.26 | $30.43 | $30.68 | $30.68 | 129,641 |
| 2023-04-27 | $30.97 | $31.32 | $30.80 | $30.98 | $30.98 | 100,036 |
| 2023-04-26 | $31.55 | $31.78 | $30.90 | $30.92 | $30.92 | 131,229 |
| 2023-04-25 | $31.95 | $32.26 | $31.32 | $31.74 | $31.74 | 178,957 |
| 2023-04-24 | $32.27 | $32.63 | $32.18 | $32.20 | $32.20 | 82,006 |
| 2023-04-21 | $32.59 | $32.62 | $31.86 | $32.27 | $32.27 | 158,023 |
| 2023-04-20 | $32.83 | $32.95 | $32.50 | $32.61 | $32.61 | 83,377 |
| 2023-04-19 | $31.93 | $33.00 | $31.93 | $32.93 | $32.93 | 162,379 |
| 2023-04-18 | $31.80 | $32.45 | $31.80 | $31.99 | $31.99 | 150,614 |
| 2023-04-17 | $31.64 | $31.89 | $31.46 | $31.82 | $31.82 | 54,656 |
| 2023-04-14 | $31.84 | $32.15 | $31.51 | $31.64 | $31.64 | 110,828 |
| 2023-04-13 | $30.89 | $31.77 | $30.65 | $31.65 | $31.65 | 191,681 |
| 2023-04-12 | $31.17 | $31.18 | $30.79 | $30.90 | $30.90 | 60,986 |
| 2023-04-11 | $31.21 | $31.31 | $30.70 | $30.86 | $30.86 | 110,632 |
| 2023-04-10 | $30.26 | $30.71 | $30.26 | $30.50 | $30.50 | 203,496 |
| 2023-04-06 | $30.24 | $30.63 | $30.23 | $30.33 | $30.33 | 48,054 |
| 2023-04-05 | $30.12 | $30.47 | $29.70 | $30.22 | $30.22 | 120,449 |
| 2023-04-04 | $31.34 | $31.34 | $30.33 | $30.38 | $30.38 | 68,984 |
| 2023-04-03 | $31.43 | $31.71 | $30.89 | $31.27 | $31.27 | 75,175 |
| 2023-03-31 | $30.96 | $31.63 | $30.39 | $31.45 | $31.45 | 152,865 |
| 2023-03-30 | $31.42 | $31.50 | $30.65 | $30.75 | $30.75 | 82,420 |
| 2023-03-29 | $31.42 | $31.44 | $31.00 | $31.22 | $31.22 | 82,004 |
| 2023-03-28 | $30.63 | $31.37 | $30.48 | $31.17 | $31.17 | 91,927 |
| 2023-03-27 | $30.82 | $31.10 | $30.69 | $30.78 | $30.78 | 120,989 |
| 2023-03-24 | $30.31 | $30.63 | $30.06 | $30.61 | $30.61 | 64,756 |
| 2023-03-23 | $30.56 | $30.85 | $30.24 | $30.61 | $30.61 | 93,969 |
| 2023-03-22 | $31.60 | $31.60 | $30.39 | $30.42 | $30.42 | 97,561 |
| 2023-03-21 | $30.98 | $31.74 | $30.98 | $31.62 | $31.62 | 90,097 |
| 2023-03-20 | $30.91 | $31.13 | $30.35 | $30.52 | $30.52 | 99,861 |
| 2023-03-17 | $30.91 | $31.27 | $30.62 | $30.69 | $30.69 | 220,823 |
| 2023-03-16 | $29.97 | $31.72 | $29.85 | $31.22 | $31.22 | 321,606 |
| 2023-03-15 | $29.33 | $30.35 | $28.97 | $30.30 | $30.30 | 290,721 |
| 2023-03-14 | $29.90 | $30.32 | $29.49 | $30.05 | $30.05 | 174,305 |
| 2023-03-13 | $28.53 | $29.44 | $28.39 | $29.17 | $29.17 | 143,912 |
| 2023-03-10 | $29.66 | $29.84 | $29.24 | $29.36 | $29.36 | 114,931 |
| 2023-03-09 | $31.11 | $31.23 | $29.92 | $29.94 | $29.94 | 96,568 |
| 2023-03-08 | $31.19 | $31.53 | $31.02 | $31.25 | $31.25 | 58,515 |
| 2023-03-07 | $31.75 | $31.75 | $31.08 | $31.23 | $31.23 | 85,974 |
| 2023-03-06 | $31.78 | $31.84 | $31.46 | $31.75 | $31.75 | 119,908 |
| 2023-03-03 | $31.24 | $32.06 | $31.18 | $31.75 | $31.75 | 206,826 |
| 2023-03-02 | $31.19 | $31.45 | $30.99 | $31.25 | $31.25 | 180,310 |
| 2023-03-01 | $31.25 | $31.54 | $30.97 | $31.45 | $31.45 | 246,398 |
| 2023-02-28 | $30.61 | $31.70 | $30.24 | $31.30 | $31.30 | 439,372 |
| 2023-02-27 | $30.75 | $30.98 | $30.22 | $30.78 | $30.78 | 188,517 |
| 2023-02-24 | $30.64 | $30.71 | $29.84 | $30.57 | $30.57 | 283,257 |
| 2023-02-23 | $28.79 | $30.72 | $27.50 | $30.40 | $30.40 | 752,321 |
| 2023-02-22 | $26.72 | $26.95 | $26.44 | $26.76 | $26.76 | 92,644 |
| 2023-02-21 | $27.20 | $27.32 | $26.73 | $26.75 | $26.75 | 54,457 |
| 2023-02-17 | $27.38 | $27.53 | $27.26 | $27.49 | $27.49 | 43,410 |
| 2023-02-16 | $27.15 | $27.51 | $26.98 | $27.40 | $27.40 | 62,215 |
| 2023-02-15 | $27.05 | $27.52 | $26.90 | $27.50 | $27.50 | 49,665 |
| 2023-02-14 | $27.30 | $27.60 | $27.30 | $27.31 | $27.31 | 110,571 |
| 2023-02-13 | $26.87 | $27.51 | $26.87 | $27.38 | $27.38 | 152,216 |
| 2023-02-10 | $26.70 | $26.86 | $26.47 | $26.69 | $26.69 | 55,109 |
| 2023-02-09 | $27.59 | $27.59 | $26.84 | $26.87 | $26.87 | 46,139 |
| 2023-02-08 | $27.34 | $27.58 | $26.89 | $27.43 | $27.43 | 104,753 |
| 2023-02-07 | $26.78 | $27.43 | $26.28 | $27.43 | $27.43 | 68,931 |
| 2023-02-06 | $27.15 | $27.35 | $26.61 | $26.87 | $26.87 | 120,624 |
| 2023-02-03 | $27.19 | $27.87 | $26.93 | $27.26 | $27.26 | 87,761 |
| 2023-02-02 | $27.47 | $27.62 | $27.06 | $27.33 | $27.33 | 74,736 |
| 2023-02-01 | $26.32 | $27.49 | $26.32 | $27.27 | $27.27 | 112,926 |
| 2023-01-31 | $26.60 | $26.83 | $26.20 | $26.54 | $26.54 | 157,273 |
| 2023-01-30 | $26.44 | $26.58 | $26.04 | $26.50 | $26.50 | 89,878 |
| 2023-01-27 | $26.51 | $26.67 | $26.35 | $26.48 | $26.48 | 76,391 |
| 2023-01-26 | $26.23 | $26.54 | $26.02 | $26.54 | $26.54 | 157,107 |
| 2023-01-25 | $25.62 | $26.30 | $25.36 | $26.10 | $26.10 | 117,257 |
| 2023-01-24 | $25.42 | $25.84 | $25.40 | $25.80 | $25.80 | 161,322 |
| 2023-01-23 | $26.70 | $26.70 | $24.91 | $25.65 | $25.65 | 260,122 |
| 2023-01-20 | $24.43 | $24.79 | $24.43 | $24.77 | $24.77 | 74,900 |
| 2023-01-19 | $24.52 | $24.62 | $23.78 | $24.24 | $24.24 | 70,101 |
| 2023-01-18 | $24.90 | $25.02 | $24.50 | $24.58 | $24.58 | 66,215 |
| 2023-01-17 | $24.75 | $24.96 | $24.74 | $24.87 | $24.87 | 79,747 |
| 2023-01-13 | $24.62 | $24.98 | $24.31 | $24.80 | $24.80 | 111,495 |
| 2023-01-12 | $24.51 | $24.86 | $24.51 | $24.72 | $24.72 | 129,359 |
| 2023-01-11 | $24.56 | $24.58 | $23.92 | $24.48 | $24.48 | 44,402 |
| 2023-01-10 | $23.85 | $24.43 | $23.85 | $24.24 | $24.24 | 41,771 |
| 2023-01-09 | $24.21 | $24.27 | $23.56 | $23.66 | $23.66 | 71,283 |
| 2023-01-06 | $23.31 | $24.17 | $23.24 | $24.06 | $24.06 | 51,206 |
| 2023-01-05 | $23.57 | $23.57 | $23.07 | $23.11 | $23.11 | 45,397 |
| 2023-01-04 | $23.58 | $23.82 | $23.37 | $23.44 | $23.44 | 64,721 |
| 2023-01-03 | $23.18 | $23.72 | $23.11 | $23.58 | $23.58 | 86,243 |
| 2022-12-30 | $22.94 | $23.10 | $22.74 | $23.00 | $23.00 | 62,757 |
| 2022-12-29 | $22.88 | $23.20 | $22.88 | $23.07 | $23.07 | 57,116 |
| 2022-12-28 | $22.93 | $23.03 | $22.66 | $22.82 | $22.82 | 48,537 |
| 2022-12-27 | $23.15 | $23.15 | $22.58 | $22.77 | $22.77 | 28,687 |
| 2022-12-23 | $22.93 | $23.29 | $22.85 | $22.99 | $22.99 | 38,540 |
| 2022-12-22 | $23.36 | $23.52 | $22.88 | $23.10 | $23.10 | 41,422 |
| 2022-12-21 | $23.27 | $23.63 | $23.18 | $23.50 | $23.50 | 73,676 |
| 2022-12-20 | $23.01 | $23.24 | $22.99 | $23.06 | $23.06 | 44,802 |
| 2022-12-19 | $23.07 | $23.21 | $22.79 | $22.93 | $22.93 | 77,542 |
| 2022-12-16 | $23.30 | $23.50 | $23.07 | $23.09 | $23.09 | 153,929 |
| 2022-12-15 | $24.40 | $24.61 | $23.55 | $23.56 | $23.56 | 149,749 |
| 2022-12-14 | $24.31 | $24.57 | $23.85 | $24.40 | $24.40 | 336,272 |
| 2022-12-13 | $24.96 | $25.18 | $24.28 | $24.28 | $24.28 | 77,217 |
| 2022-12-12 | $24.30 | $24.41 | $24.15 | $24.30 | $24.30 | 81,837 |
| 2022-12-09 | $24.21 | $24.50 | $24.21 | $24.31 | $24.31 | 28,619 |
| 2022-12-08 | $24.02 | $24.46 | $24.02 | $24.31 | $24.31 | 40,197 |
| 2022-12-07 | $24.24 | $24.86 | $23.88 | $24.11 | $24.11 | 65,774 |
| 2022-12-06 | $24.38 | $24.67 | $24.06 | $24.40 | $24.40 | 39,901 |
| 2022-12-05 | $24.59 | $24.65 | $24.25 | $24.38 | $24.38 | 88,212 |
| 2022-12-02 | $24.55 | $25.12 | $24.53 | $24.79 | $24.79 | 57,741 |
| 2022-12-01 | $25.03 | $25.19 | $24.63 | $24.84 | $24.84 | 77,650 |
| 2022-11-30 | $24.33 | $24.93 | $24.19 | $24.86 | $24.86 | 132,925 |
| 2022-11-29 | $24.25 | $24.39 | $23.98 | $24.20 | $24.20 | 65,041 |
| 2022-11-28 | $24.30 | $24.49 | $24.14 | $24.20 | $24.20 | 60,776 |
| 2022-11-25 | $24.11 | $24.35 | $24.04 | $24.31 | $24.31 | 12,679 |
| 2022-11-23 | $24.18 | $24.40 | $24.06 | $24.22 | $24.22 | 36,595 |
| 2022-11-22 | $24.25 | $24.42 | $24.05 | $24.23 | $24.23 | 55,979 |
| 2022-11-21 | $23.44 | $24.25 | $23.23 | $24.04 | $24.04 | 85,536 |
| 2022-11-18 | $23.83 | $24.00 | $23.49 | $23.67 | $23.67 | 78,947 |
| 2022-11-17 | $23.40 | $23.83 | $23.23 | $23.46 | $23.46 | 90,217 |
| 2022-11-16 | $23.29 | $23.98 | $23.23 | $23.52 | $23.52 | 174,959 |
| 2022-11-15 | $23.91 | $23.91 | $23.03 | $23.14 | $23.14 | 452,713 |
| 2022-11-14 | $23.35 | $23.94 | $23.27 | $23.59 | $23.59 | 244,306 |
| 2022-11-11 | $24.55 | $24.67 | $23.08 | $23.56 | $23.56 | 145,122 |
| 2022-11-10 | $24.36 | $24.84 | $23.96 | $24.39 | $24.39 | 310,891 |
| 2022-11-09 | $24.01 | $24.25 | $23.55 | $23.65 | $23.65 | 88,543 |
| 2022-11-08 | $23.84 | $24.41 | $23.76 | $23.80 | $23.80 | 77,249 |
| 2022-11-07 | $24.00 | $24.00 | $23.64 | $23.84 | $23.84 | 53,353 |
| 2022-11-04 | $23.63 | $24.04 | $23.21 | $23.77 | $23.77 | 65,846 |
| 2022-11-03 | $22.83 | $23.68 | $22.82 | $23.51 | $23.51 | 114,840 |
| 2022-11-02 | $21.99 | $23.52 | $21.38 | $23.11 | $23.11 | 234,940 |
| 2022-11-01 | $21.03 | $21.06 | $20.27 | $20.44 | $20.44 | 117,645 |
| 2022-10-31 | $20.27 | $20.89 | $20.27 | $20.71 | $20.71 | 85,974 |
| 2022-10-28 | $19.55 | $20.52 | $19.50 | $20.47 | $20.47 | 64,289 |
| 2022-10-27 | $19.10 | $19.58 | $19.10 | $19.39 | $19.39 | 35,816 |
| 2022-10-26 | $19.18 | $19.29 | $18.94 | $18.98 | $18.98 | 51,757 |
| 2022-10-25 | $18.68 | $19.15 | $18.68 | $19.04 | $19.04 | 28,723 |
| 2022-10-24 | $18.61 | $18.74 | $18.46 | $18.54 | $18.54 | 34,843 |
| 2022-10-21 | $18.18 | $18.60 | $18.02 | $18.49 | $18.49 | 42,245 |
| 2022-10-20 | $18.18 | $18.37 | $18.00 | $18.06 | $18.06 | 31,199 |
| 2022-10-19 | $18.10 | $18.37 | $18.04 | $18.32 | $18.32 | 50,853 |
| 2022-10-18 | $18.67 | $18.83 | $18.19 | $18.32 | $18.32 | 34,775 |
| 2022-10-17 | $18.01 | $18.50 | $18.01 | $18.35 | $18.35 | 49,734 |
| 2022-10-14 | $18.37 | $18.37 | $17.63 | $17.72 | $17.72 | 35,637 |
| 2022-10-13 | $17.01 | $18.23 | $16.89 | $18.21 | $18.21 | 64,759 |
| 2022-10-12 | $17.61 | $17.61 | $17.25 | $17.25 | $17.25 | 120,033 |
| 2022-10-11 | $18.62 | $18.75 | $17.57 | $17.64 | $17.64 | 156,294 |
| 2022-10-10 | $18.77 | $19.00 | $18.59 | $18.80 | $18.80 | 46,491 |
| 2022-10-07 | $19.00 | $19.21 | $18.44 | $18.67 | $18.67 | 106,074 |
| 2022-10-06 | $18.93 | $19.51 | $18.84 | $19.24 | $19.24 | 75,324 |
| 2022-10-05 | $18.82 | $19.24 | $18.74 | $19.00 | $19.00 | 76,280 |
| 2022-10-04 | $18.75 | $19.15 | $18.71 | $19.15 | $19.15 | 233,450 |
| 2022-10-03 | $18.60 | $18.60 | $18.17 | $18.48 | $18.48 | 61,815 |
| 2022-09-30 | $18.30 | $18.75 | $18.22 | $18.29 | $18.29 | 115,430 |
| 2022-09-29 | $18.46 | $18.47 | $18.12 | $18.41 | $18.41 | 50,445 |
| 2022-09-28 | $18.72 | $18.82 | $18.60 | $18.64 | $18.64 | 93,874 |
| 2022-09-27 | $18.60 | $18.69 | $18.38 | $18.64 | $18.64 | 44,850 |
| 2022-09-26 | $18.70 | $18.83 | $18.41 | $18.55 | $18.55 | 46,192 |
| 2022-09-23 | $18.95 | $18.95 | $18.46 | $18.55 | $18.55 | 72,059 |
| 2022-09-22 | $19.54 | $19.54 | $19.00 | $19.25 | $19.25 | 58,531 |
| 2022-09-21 | $19.62 | $20.44 | $19.54 | $19.63 | $19.63 | 142,637 |
| 2022-09-20 | $19.77 | $20.14 | $19.50 | $19.63 | $19.63 | 98,995 |
| 2022-09-19 | $19.34 | $20.03 | $19.34 | $20.00 | $20.00 | 104,128 |
| 2022-09-16 | $19.30 | $19.56 | $19.15 | $19.41 | $19.41 | 173,155 |
| 2022-09-15 | $19.21 | $19.67 | $19.21 | $19.42 | $19.42 | 72,929 |
| 2022-09-14 | $19.13 | $19.37 | $18.98 | $19.36 | $19.36 | 60,579 |
| 2022-09-13 | $19.39 | $19.42 | $19.08 | $19.17 | $19.17 | 53,434 |
| 2022-09-12 | $19.97 | $19.97 | $19.69 | $19.72 | $19.72 | 24,505 |
| 2022-09-09 | $19.59 | $19.95 | $19.59 | $19.75 | $19.75 | 40,588 |
| 2022-09-08 | $19.04 | $19.42 | $19.01 | $19.41 | $19.41 | 94,427 |
| 2022-09-07 | $18.95 | $19.30 | $18.89 | $19.25 | $19.25 | 48,788 |
| 2022-09-06 | $19.10 | $19.16 | $18.84 | $19.00 | $19.00 | 27,098 |
| 2022-09-02 | $19.49 | $19.84 | $18.95 | $19.09 | $19.09 | 50,753 |
| 2022-09-01 | $19.24 | $19.40 | $19.04 | $19.38 | $19.38 | 54,087 |
| 2022-08-31 | $19.73 | $19.74 | $19.34 | $19.34 | $19.34 | 33,533 |
| 2022-08-30 | $19.71 | $19.71 | $19.19 | $19.54 | $19.54 | 35,662 |
| 2022-08-29 | $19.79 | $19.96 | $19.61 | $19.62 | $19.62 | 43,983 |
| 2022-08-26 | $21.02 | $21.02 | $20.00 | $20.02 | $20.02 | 46,368 |
| 2022-08-25 | $21.05 | $21.11 | $20.92 | $21.03 | $21.03 | 34,116 |
| 2022-08-24 | $20.98 | $21.14 | $20.77 | $20.91 | $20.91 | 53,588 |
| 2022-08-23 | $20.86 | $21.25 | $20.86 | $21.09 | $21.09 | 60,810 |
| 2022-08-22 | $21.08 | $21.08 | $20.81 | $20.95 | $20.95 | 51,775 |
| 2022-08-19 | $21.56 | $21.64 | $21.32 | $21.35 | $21.35 | 84,618 |
| 2022-08-18 | $21.50 | $21.75 | $21.50 | $21.74 | $21.74 | 36,223 |
| 2022-08-17 | $21.46 | $21.81 | $21.46 | $21.62 | $21.62 | 53,892 |
| 2022-08-16 | $21.59 | $21.83 | $21.59 | $21.69 | $21.69 | 53,983 |
| 2022-08-15 | $21.19 | $21.70 | $21.16 | $21.66 | $21.66 | 45,137 |
| 2022-08-12 | $20.98 | $21.40 | $20.96 | $21.36 | $21.36 | 46,850 |
| 2022-08-11 | $21.09 | $21.16 | $20.82 | $20.87 | $20.87 | 53,946 |
| 2022-08-10 | $20.65 | $20.98 | $20.65 | $20.85 | $20.85 | 47,193 |
| 2022-08-09 | $20.09 | $20.27 | $19.90 | $20.24 | $20.24 | 171,888 |
| 2022-08-08 | $20.21 | $20.48 | $19.91 | $20.11 | $20.11 | 110,155 |
| 2022-08-05 | $20.11 | $20.65 | $20.06 | $20.16 | $20.16 | 66,504 |
| 2022-08-04 | $20.42 | $21.49 | $20.07 | $20.09 | $20.09 | 84,364 |
| 2022-08-03 | $19.75 | $20.11 | $19.64 | $20.08 | $20.08 | 124,673 |
| 2022-08-02 | $19.64 | $20.12 | $19.64 | $19.69 | $19.69 | 58,758 |
| 2022-08-01 | $18.79 | $19.96 | $18.76 | $19.74 | $19.74 | 196,594 |
| 2022-07-29 | $18.76 | $19.07 | $18.76 | $18.99 | $18.99 | 65,206 |
| 2022-07-28 | $18.76 | $18.95 | $18.72 | $18.87 | $18.87 | 48,132 |
| 2022-07-27 | $18.54 | $18.87 | $18.54 | $18.84 | $18.84 | 50,019 |
| 2022-07-26 | $18.41 | $18.54 | $18.36 | $18.50 | $18.50 | 53,541 |
| 2022-07-25 | $18.71 | $18.89 | $18.52 | $18.58 | $18.58 | 38,052 |
| 2022-07-22 | $18.68 | $18.92 | $18.34 | $18.53 | $18.53 | 47,756 |
| 2022-07-21 | $18.19 | $18.81 | $18.19 | $18.74 | $18.74 | 55,215 |
| 2022-07-20 | $18.06 | $18.57 | $18.06 | $18.36 | $18.36 | 53,217 |
| 2022-07-19 | $17.86 | $18.26 | $17.84 | $18.21 | $18.21 | 76,776 |
| 2022-07-18 | $17.93 | $18.27 | $17.53 | $17.56 | $17.56 | 135,097 |
| 2022-07-15 | $17.47 | $17.80 | $17.10 | $17.67 | $17.67 | 120,377 |
| 2022-07-14 | $17.07 | $17.29 | $16.88 | $17.16 | $17.16 | 87,766 |
| 2022-07-13 | $17.29 | $17.47 | $17.17 | $17.35 | $17.35 | 44,903 |
| 2022-07-12 | $17.37 | $17.80 | $17.37 | $17.54 | $17.54 | 83,967 |
| 2022-07-11 | $17.88 | $17.95 | $17.48 | $17.54 | $17.54 | 83,217 |
| 2022-07-08 | $18.35 | $18.35 | $17.93 | $18.03 | $18.03 | 123,597 |
| 2022-07-07 | $18.17 | $18.52 | $18.17 | $18.33 | $18.33 | 130,020 |
| 2022-07-06 | $18.68 | $18.68 | $18.31 | $18.31 | $18.31 | 66,283 |
| 2022-07-05 | $18.44 | $18.66 | $17.93 | $18.61 | $18.61 | 115,017 |
| 2022-07-01 | $18.77 | $19.03 | $18.44 | $18.78 | $18.78 | 72,275 |
| 2022-06-30 | $18.70 | $18.81 | $18.26 | $18.77 | $18.77 | 110,217 |
| 2022-06-29 | $19.58 | $19.58 | $18.78 | $18.86 | $18.86 | 55,706 |
| 2022-06-28 | $19.78 | $20.28 | $19.45 | $19.51 | $19.51 | 91,245 |
| 2022-06-27 | $19.22 | $19.73 | $19.10 | $19.67 | $19.67 | 115,315 |
| 2022-06-24 | $18.85 | $19.97 | $18.85 | $19.05 | $19.05 | 527,507 |
| 2022-06-23 | $18.46 | $18.78 | $18.40 | $18.63 | $18.63 | 89,039 |
| 2022-06-22 | $17.92 | $18.56 | $17.92 | $18.32 | $18.32 | 142,697 |
| 2022-06-21 | $18.24 | $18.77 | $18.04 | $18.07 | $18.07 | 139,360 |
| 2022-06-17 | $18.40 | $18.40 | $17.95 | $18.07 | $18.07 | 182,136 |
| 2022-06-16 | $18.61 | $18.61 | $18.20 | $18.26 | $18.26 | 158,330 |
| 2022-06-15 | $18.78 | $19.28 | $18.67 | $18.98 | $18.98 | 177,393 |
| 2022-06-14 | $18.82 | $18.82 | $18.36 | $18.68 | $18.68 | 78,754 |
| 2022-06-13 | $18.72 | $18.99 | $18.34 | $18.55 | $18.55 | 85,867 |
| 2022-06-10 | $19.37 | $19.45 | $18.68 | $19.26 | $19.26 | 112,194 |
| 2022-06-09 | $20.22 | $20.22 | $19.62 | $19.78 | $19.78 | 95,994 |
| 2022-06-08 | $20.62 | $20.80 | $20.07 | $20.31 | $20.31 | 60,189 |
| 2022-06-07 | $20.64 | $21.07 | $20.64 | $20.72 | $20.72 | 55,112 |
| 2022-06-06 | $21.09 | $21.28 | $20.80 | $20.89 | $20.89 | 98,995 |
| 2022-06-03 | $20.90 | $21.06 | $20.64 | $20.74 | $20.74 | 114,566 |
| 2022-06-02 | $21.05 | $21.48 | $20.91 | $21.10 | $21.10 | 69,789 |
| 2022-06-01 | $20.82 | $21.25 | $20.56 | $21.14 | $21.14 | 86,019 |
| 2022-05-31 | $20.79 | $20.89 | $20.55 | $20.89 | $20.89 | 101,463 |
| 2022-05-27 | $20.68 | $21.02 | $20.67 | $20.94 | $20.94 | 83,858 |
| 2022-05-26 | $20.15 | $20.66 | $20.12 | $20.46 | $20.46 | 49,310 |
| 2022-05-25 | $19.44 | $20.02 | $19.24 | $19.93 | $19.93 | 81,828 |
| 2022-05-24 | $19.48 | $19.69 | $18.92 | $19.64 | $19.64 | 56,853 |
| 2022-05-23 | $19.35 | $19.77 | $18.90 | $19.59 | $19.59 | 54,538 |
| 2022-05-20 | $18.94 | $19.45 | $18.67 | $19.17 | $19.17 | 49,405 |
| 2022-05-19 | $18.62 | $19.14 | $18.62 | $18.75 | $18.75 | 43,708 |
| 2022-05-18 | $19.54 | $19.54 | $18.77 | $18.89 | $18.89 | 46,039 |
| 2022-05-17 | $19.68 | $19.95 | $19.24 | $19.74 | $19.74 | 51,293 |
| 2022-05-16 | $19.06 | $19.50 | $18.93 | $19.32 | $19.32 | 63,138 |
| 2022-05-13 | $18.81 | $19.52 | $18.81 | $19.02 | $19.02 | 91,305 |
| 2022-05-12 | $18.06 | $18.65 | $17.92 | $18.51 | $18.51 | 97,685 |
| 2022-05-11 | $18.16 | $18.58 | $18.03 | $18.10 | $18.10 | 89,780 |
| 2022-05-10 | $18.89 | $18.89 | $17.94 | $18.16 | $18.16 | 136,479 |
| 2022-05-09 | $19.20 | $19.43 | $18.43 | $18.62 | $18.62 | 231,235 |
| 2022-05-06 | $19.21 | $19.58 | $19.12 | $19.40 | $19.40 | 58,460 |
| 2022-05-05 | $19.76 | $19.76 | $19.11 | $19.42 | $19.42 | 98,079 |
| 2022-05-04 | $19.65 | $20.08 | $19.47 | $20.01 | $20.01 | 59,912 |
| 2022-05-03 | $19.33 | $19.85 | $19.16 | $19.63 | $19.63 | 54,171 |
| 2022-05-02 | $19.13 | $19.79 | $18.94 | $19.20 | $19.20 | 77,569 |
| 2022-04-29 | $20.23 | $20.35 | $18.90 | $19.23 | $19.23 | 153,395 |
| 2022-04-28 | $20.46 | $20.86 | $20.03 | $20.68 | $20.68 | 62,748 |
| 2022-04-27 | $20.36 | $20.54 | $20.04 | $20.10 | $20.10 | 42,226 |
| 2022-04-26 | $20.43 | $20.52 | $20.04 | $20.27 | $20.27 | 50,422 |
| 2022-04-25 | $20.03 | $20.60 | $19.98 | $20.60 | $20.60 | 36,147 |
| 2022-04-22 | $20.86 | $20.86 | $20.23 | $20.25 | $20.25 | 63,398 |
| 2022-04-21 | $21.58 | $21.74 | $20.47 | $20.79 | $20.79 | 44,651 |
| 2022-04-20 | $21.71 | $21.79 | $21.27 | $21.34 | $21.34 | 27,069 |
| 2022-04-19 | $20.78 | $21.66 | $20.67 | $21.54 | $21.54 | 37,154 |
| 2022-04-18 | $20.81 | $20.90 | $20.49 | $20.73 | $20.73 | 31,185 |
| 2022-04-14 | $21.53 | $21.53 | $20.80 | $20.93 | $20.93 | 79,612 |
| 2022-04-13 | $21.57 | $21.64 | $21.34 | $21.40 | $21.40 | 91,372 |
| 2022-04-12 | $21.58 | $21.94 | $21.45 | $21.65 | $21.65 | 34,164 |
| 2022-04-11 | $21.68 | $21.74 | $21.28 | $21.38 | $21.38 | 23,109 |
| 2022-04-08 | $21.81 | $22.17 | $21.77 | $21.81 | $21.81 | 48,673 |
| 2022-04-07 | $22.26 | $22.27 | $21.47 | $21.78 | $21.78 | 161,859 |
| 2022-04-06 | $22.37 | $22.51 | $22.13 | $22.33 | $22.33 | 66,366 |
| 2022-04-05 | $23.13 | $23.33 | $22.52 | $22.65 | $22.65 | 61,681 |
| 2022-04-04 | $22.89 | $23.16 | $22.66 | $23.00 | $23.00 | 59,910 |
| 2022-04-01 | $22.50 | $22.82 | $22.28 | $22.78 | $22.78 | 78,142 |
| 2022-03-31 | $22.71 | $22.82 | $22.22 | $22.25 | $22.25 | 75,653 |
| 2022-03-30 | $23.16 | $23.27 | $22.70 | $22.81 | $22.81 | 47,478 |
| 2022-03-29 | $22.97 | $23.35 | $22.97 | $23.29 | $23.29 | 26,517 |
| 2022-03-28 | $22.84 | $22.85 | $22.61 | $22.66 | $22.66 | 22,688 |
| 2022-03-25 | $22.76 | $23.02 | $22.62 | $22.98 | $22.98 | 32,901 |
| 2022-03-24 | $22.47 | $22.83 | $22.40 | $22.78 | $22.78 | 24,472 |
| 2022-03-23 | $22.62 | $22.62 | $22.32 | $22.41 | $22.41 | 107,810 |
| 2022-03-22 | $22.75 | $22.92 | $22.60 | $22.79 | $22.79 | 132,909 |
| 2022-03-21 | $22.63 | $22.63 | $22.19 | $22.51 | $22.51 | 87,839 |
| 2022-03-18 | $22.00 | $22.65 | $21.85 | $22.58 | $22.58 | 173,078 |
| 2022-03-17 | $21.83 | $22.10 | $21.78 | $22.09 | $22.09 | 54,860 |
| 2022-03-16 | $21.18 | $22.08 | $21.18 | $22.01 | $22.01 | 82,181 |
| 2022-03-15 | $21.30 | $21.47 | $20.94 | $21.13 | $21.13 | 46,750 |
| 2022-03-14 | $21.06 | $21.21 | $20.67 | $21.06 | $21.06 | 68,587 |
| 2022-03-11 | $21.51 | $21.52 | $20.86 | $20.90 | $20.90 | 63,848 |
| 2022-03-10 | $21.41 | $21.41 | $21.07 | $21.37 | $21.37 | 53,441 |
| 2022-03-09 | $21.58 | $21.78 | $21.56 | $21.70 | $21.70 | 82,112 |
| 2022-03-08 | $21.32 | $21.58 | $20.73 | $21.06 | $21.06 | 66,373 |
| 2022-03-07 | $22.12 | $22.23 | $21.13 | $21.21 | $21.21 | 120,454 |
| 2022-03-04 | $22.89 | $22.89 | $21.98 | $22.13 | $22.13 | 76,502 |
| 2022-03-03 | $23.41 | $23.41 | $22.92 | $23.18 | $23.18 | 61,060 |
| 2022-03-02 | $22.97 | $23.43 | $22.76 | $23.21 | $23.21 | 58,285 |
| 2022-03-01 | $23.50 | $23.50 | $22.65 | $22.74 | $22.74 | 108,853 |
| 2022-02-28 | $23.47 | $23.80 | $23.38 | $23.49 | $23.49 | 105,634 |
| 2022-02-25 | $23.38 | $23.75 | $23.29 | $23.71 | $23.71 | 82,396 |
| 2022-02-24 | $22.77 | $23.25 | $22.52 | $23.22 | $23.22 | 85,087 |
| 2022-02-23 | $23.68 | $23.71 | $23.17 | $23.28 | $23.28 | 77,946 |
| 2022-02-22 | $23.46 | $24.00 | $23.38 | $23.62 | $23.62 | 95,664 |
| 2022-02-18 | $23.39 | $23.67 | $23.37 | $23.55 | $23.55 | 70,737 |
| 2022-02-17 | $23.65 | $23.67 | $23.35 | $23.54 | $23.54 | 89,764 |
| 2022-02-16 | $23.97 | $24.10 | $23.12 | $23.90 | $23.90 | 148,545 |
| 2022-02-15 | $23.89 | $24.18 | $23.79 | $24.10 | $24.10 | 57,940 |
| 2022-02-14 | $23.86 | $23.93 | $23.34 | $23.59 | $23.59 | 144,012 |
| 2022-02-11 | $24.01 | $24.19 | $23.37 | $23.77 | $23.77 | 140,448 |
| 2022-02-10 | $23.90 | $24.16 | $23.68 | $23.98 | $23.98 | 93,926 |
| 2022-02-09 | $23.98 | $24.20 | $23.93 | $24.08 | $24.08 | 50,521 |
| 2022-02-08 | $23.90 | $23.99 | $23.62 | $23.79 | $23.79 | 59,389 |
| 2022-02-07 | $23.79 | $24.17 | $23.65 | $23.80 | $23.80 | 40,972 |
| 2022-02-04 | $23.60 | $24.07 | $23.40 | $23.98 | $23.98 | 110,269 |
| 2022-02-03 | $23.87 | $23.99 | $23.54 | $23.60 | $23.60 | 78,767 |
| 2022-02-02 | $24.19 | $24.23 | $23.83 | $24.00 | $24.00 | 40,806 |
| 2022-02-01 | $23.99 | $24.35 | $23.70 | $24.17 | $24.17 | 80,894 |
| 2022-01-31 | $23.24 | $24.03 | $23.24 | $23.99 | $23.99 | 97,397 |
| 2022-01-28 | $22.92 | $23.46 | $22.60 | $23.45 | $23.45 | 61,473 |
| 2022-01-27 | $23.23 | $23.50 | $22.89 | $23.04 | $23.04 | 43,853 |
| 2022-01-26 | $23.45 | $24.05 | $22.89 | $23.06 | $23.06 | 56,318 |
| 2022-01-25 | $23.93 | $23.93 | $23.13 | $23.24 | $23.24 | 93,704 |
| 2022-01-24 | $23.69 | $24.17 | $23.31 | $24.07 | $24.07 | 64,625 |
| 2022-01-21 | $24.62 | $24.62 | $24.01 | $24.02 | $24.02 | 92,658 |
| 2022-01-20 | $25.26 | $25.65 | $24.67 | $24.75 | $24.75 | 129,741 |
| 2022-01-19 | $25.73 | $25.89 | $25.13 | $25.24 | $25.24 | 68,812 |
| 2022-01-18 | $25.98 | $25.98 | $25.26 | $25.68 | $25.68 | 109,802 |
| 2022-01-14 | $26.00 | $26.52 | $25.71 | $26.23 | $26.23 | 102,240 |
| 2022-01-13 | $25.93 | $26.31 | $25.92 | $26.13 | $26.13 | 61,165 |
| 2022-01-12 | $26.07 | $26.09 | $25.61 | $25.87 | $25.87 | 80,768 |
| 2022-01-11 | $25.00 | $26.04 | $24.91 | $25.89 | $25.89 | 113,889 |
| 2022-01-10 | $25.56 | $25.56 | $24.74 | $25.02 | $25.02 | 59,271 |
| 2022-01-07 | $25.74 | $25.82 | $25.39 | $25.53 | $25.53 | 59,760 |
| 2022-01-06 | $25.91 | $26.14 | $25.59 | $25.76 | $25.76 | 86,442 |
| 2022-01-05 | $26.55 | $26.71 | $26.05 | $26.05 | $26.05 | 73,026 |
| 2022-01-04 | $26.98 | $27.28 | $26.30 | $26.54 | $26.54 | 89,207 |
| 2022-01-03 | $26.14 | $26.71 | $25.94 | $26.67 | $26.67 | 144,684 |
| 2021-12-31 | $25.15 | $26.40 | $24.95 | $26.21 | $26.21 | 92,058 |
| 2021-12-30 | $24.81 | $25.12 | $24.70 | $24.99 | $24.99 | 120,052 |
| 2021-12-29 | $25.00 | $25.24 | $24.84 | $24.93 | $24.93 | 63,281 |
| 2021-12-28 | $25.39 | $25.39 | $25.00 | $25.11 | $25.11 | 48,036 |
| 2021-12-27 | $25.39 | $25.41 | $25.04 | $25.33 | $25.33 | 37,805 |
| 2021-12-23 | $25.10 | $25.62 | $25.10 | $25.26 | $25.26 | 36,212 |
| 2021-12-22 | $25.32 | $25.42 | $25.20 | $25.34 | $25.34 | 40,259 |
| 2021-12-21 | $25.37 | $25.67 | $25.18 | $25.24 | $25.24 | 67,439 |
| 2021-12-20 | $25.92 | $25.92 | $25.01 | $25.32 | $25.32 | 95,214 |
| 2021-12-17 | $26.07 | $26.45 | $25.90 | $26.26 | $26.26 | 115,736 |
| 2021-12-16 | $26.35 | $26.50 | $26.00 | $26.28 | $26.28 | 123,048 |
| 2021-12-15 | $25.96 | $26.21 | $25.86 | $26.10 | $26.10 | 84,863 |
| 2021-12-14 | $25.52 | $26.12 | $25.22 | $26.01 | $26.01 | 108,731 |
| 2021-12-13 | $25.18 | $25.72 | $25.13 | $25.53 | $25.53 | 93,575 |
| 2021-12-10 | $25.00 | $25.35 | $24.84 | $25.17 | $25.17 | 76,975 |
| 2021-12-09 | $25.31 | $25.52 | $24.98 | $25.11 | $25.11 | 48,943 |
| 2021-12-08 | $25.68 | $25.78 | $25.26 | $25.50 | $25.50 | 54,368 |
| 2021-12-07 | $25.78 | $25.94 | $25.32 | $25.45 | $25.45 | 45,880 |
| 2021-12-06 | $25.39 | $25.75 | $25.39 | $25.47 | $25.47 | 38,316 |
| 2021-12-03 | $25.45 | $25.52 | $24.97 | $25.11 | $25.11 | 74,554 |
| 2021-12-02 | $25.10 | $25.54 | $25.10 | $25.27 | $25.27 | 64,201 |
| 2021-12-01 | $25.83 | $26.83 | $25.01 | $25.03 | $25.03 | 161,799 |
| 2021-11-30 | $25.79 | $26.11 | $25.23 | $25.36 | $25.36 | 149,564 |
| 2021-11-29 | $26.64 | $26.72 | $25.96 | $26.06 | $26.06 | 74,513 |
| 2021-11-26 | $27.26 | $27.29 | $26.19 | $26.58 | $26.58 | 69,716 |
| 2021-11-24 | $27.75 | $28.01 | $27.50 | $27.78 | $27.78 | 54,878 |
| 2021-11-23 | $27.35 | $27.83 | $27.30 | $27.78 | $27.78 | 77,287 |
| 2021-11-22 | $27.71 | $28.00 | $27.43 | $27.46 | $27.46 | 80,561 |
| 2021-11-19 | $27.00 | $27.67 | $26.79 | $27.57 | $27.57 | 123,967 |
| 2021-11-18 | $27.04 | $27.59 | $26.98 | $27.22 | $27.22 | 97,386 |
| 2021-11-17 | $27.34 | $27.34 | $26.92 | $27.07 | $27.07 | 57,223 |
| 2021-11-16 | $27.23 | $27.51 | $27.10 | $27.41 | $27.41 | 68,834 |
| 2021-11-15 | $27.80 | $27.86 | $27.23 | $27.33 | $27.33 | 68,899 |
| 2021-11-12 | $27.92 | $28.12 | $27.78 | $27.89 | $27.89 | 65,078 |
| 2021-11-11 | $27.74 | $28.05 | $27.44 | $27.90 | $27.90 | 100,393 |
| 2021-11-10 | $29.25 | $29.54 | $27.89 | $27.92 | $27.92 | 195,428 |
| 2021-11-09 | $26.88 | $27.09 | $26.63 | $26.69 | $26.69 | 231,614 |
| 2021-11-08 | $27.30 | $27.50 | $26.80 | $26.82 | $26.82 | 199,180 |
| 2021-11-05 | $27.01 | $27.27 | $26.99 | $27.07 | $27.07 | 160,671 |
| 2021-11-04 | $26.73 | $26.84 | $26.49 | $26.78 | $26.78 | 43,849 |
| 2021-11-03 | $26.20 | $26.98 | $26.04 | $26.68 | $26.68 | 114,208 |
| 2021-11-02 | $26.03 | $26.52 | $25.90 | $26.37 | $26.37 | 88,044 |
| 2021-11-01 | $25.65 | $26.00 | $25.50 | $25.93 | $25.93 | 42,152 |
| 2021-10-29 | $25.57 | $25.85 | $25.47 | $25.64 | $25.64 | 46,984 |
| 2021-10-28 | $25.57 | $25.85 | $25.14 | $25.68 | $25.68 | 70,928 |
| 2021-10-27 | $26.40 | $26.40 | $25.57 | $25.58 | $25.58 | 47,369 |
| 2021-10-26 | $25.89 | $26.77 | $25.87 | $26.40 | $26.40 | 149,354 |
| 2021-10-25 | $25.68 | $26.15 | $25.68 | $25.88 | $25.88 | 73,030 |
| 2021-10-22 | $25.76 | $26.00 | $25.62 | $25.73 | $25.73 | 55,063 |
| 2021-10-21 | $25.80 | $25.98 | $25.68 | $25.75 | $25.75 | 146,121 |
| 2021-10-20 | $25.38 | $26.05 | $25.38 | $25.74 | $25.74 | 203,337 |
| 2021-10-19 | $25.06 | $25.44 | $24.94 | $25.29 | $25.29 | 313,058 |
| 2021-10-18 | $24.93 | $25.24 | $24.87 | $24.90 | $24.90 | 93,076 |
| 2021-10-15 | $25.00 | $25.23 | $24.83 | $24.99 | $24.99 | 417,917 |
| 2021-10-14 | $24.36 | $24.67 | $24.29 | $24.63 | $24.63 | 104,397 |
| 2021-10-13 | $24.09 | $24.20 | $23.79 | $24.12 | $24.12 | 76,798 |
| 2021-10-12 | $24.28 | $24.58 | $24.05 | $24.10 | $24.10 | 46,553 |
| 2021-10-11 | $24.98 | $24.98 | $24.39 | $24.41 | $24.41 | 91,856 |
| 2021-10-08 | $24.91 | $25.09 | $24.81 | $24.87 | $24.87 | 52,609 |
| 2021-10-07 | $25.05 | $25.32 | $24.89 | $24.92 | $24.92 | 78,214 |
| 2021-10-06 | $24.75 | $25.04 | $24.65 | $24.83 | $24.83 | 77,919 |
| 2021-10-05 | $24.91 | $25.05 | $24.85 | $25.00 | $25.00 | 66,968 |
| 2021-10-04 | $24.87 | $25.21 | $24.39 | $24.65 | $24.65 | 83,601 |
| 2021-10-01 | $25.02 | $25.30 | $24.89 | $25.01 | $25.01 | 70,338 |
| 2021-09-30 | $25.28 | $25.40 | $24.87 | $24.87 | $24.87 | 49,281 |
| 2021-09-29 | $25.20 | $25.47 | $24.87 | $25.15 | $25.15 | 91,718 |
| 2021-09-28 | $25.69 | $25.73 | $24.99 | $25.06 | $25.06 | 170,304 |
| 2021-09-27 | $25.40 | $26.29 | $25.40 | $25.74 | $25.74 | 80,200 |
| 2021-09-24 | $25.25 | $25.54 | $25.25 | $25.45 | $25.45 | 36,569 |
| 2021-09-23 | $25.24 | $25.68 | $25.24 | $25.36 | $25.36 | 63,228 |
| 2021-09-22 | $25.21 | $25.32 | $24.94 | $25.09 | $25.09 | 93,504 |
| 2021-09-21 | $25.19 | $25.58 | $25.00 | $25.06 | $25.06 | 37,019 |
| 2021-09-20 | $25.73 | $25.77 | $24.81 | $25.15 | $25.15 | 103,610 |
| 2021-09-17 | $25.63 | $25.96 | $25.50 | $25.76 | $25.76 | 98,964 |
| 2021-09-16 | $25.68 | $25.83 | $25.41 | $25.80 | $25.80 | 35,350 |
| 2021-09-15 | $26.13 | $26.59 | $25.35 | $25.48 | $25.48 | 535,060 |
| 2021-09-14 | $26.20 | $26.78 | $25.85 | $26.09 | $26.09 | 168,340 |
| 2021-09-13 | $26.00 | $26.31 | $25.64 | $26.25 | $26.25 | 150,271 |
| 2021-09-10 | $25.22 | $25.80 | $24.76 | $25.76 | $25.76 | 105,860 |
| 2021-09-09 | $25.43 | $25.95 | $25.12 | $25.12 | $25.12 | 51,008 |
| 2021-09-08 | $25.95 | $25.96 | $25.38 | $25.52 | $25.52 | 59,078 |
| 2021-09-07 | $26.82 | $26.82 | $26.00 | $26.03 | $26.03 | 56,546 |
| 2021-09-03 | $26.88 | $27.20 | $26.66 | $26.68 | $26.68 | 73,032 |
| 2021-09-02 | $26.71 | $27.13 | $26.61 | $27.04 | $27.04 | 238,770 |
| 2021-09-01 | $26.83 | $26.95 | $26.62 | $26.74 | $26.74 | 45,630 |
| 2021-08-31 | $26.64 | $26.94 | $26.64 | $26.87 | $26.87 | 75,487 |
| 2021-08-30 | $26.37 | $26.81 | $26.28 | $26.74 | $26.74 | 79,336 |
| 2021-08-27 | $26.33 | $26.72 | $26.33 | $26.58 | $26.58 | 53,314 |
| 2021-08-26 | $26.67 | $26.67 | $26.19 | $26.24 | $26.24 | 78,385 |
| 2021-08-25 | $26.76 | $26.78 | $26.48 | $26.51 | $26.51 | 41,412 |
| 2021-08-24 | $26.49 | $26.69 | $26.24 | $26.55 | $26.55 | 74,239 |
| 2021-08-23 | $26.69 | $26.90 | $26.27 | $26.44 | $26.44 | 65,109 |
| 2021-08-20 | $26.56 | $26.88 | $26.41 | $26.59 | $26.59 | 73,760 |
| 2021-08-19 | $26.95 | $27.07 | $26.48 | $26.55 | $26.55 | 168,549 |
| 2021-08-18 | $26.82 | $27.13 | $26.41 | $27.11 | $27.11 | 272,508 |
| 2021-08-17 | $26.28 | $26.83 | $26.13 | $26.80 | $26.80 | 215,463 |
| 2021-08-16 | $26.25 | $26.58 | $25.65 | $26.48 | $26.48 | 81,833 |
| 2021-08-13 | $26.56 | $26.56 | $26.23 | $26.36 | $26.36 | 42,782 |
| 2021-08-12 | $26.56 | $26.80 | $26.30 | $26.47 | $26.47 | 97,316 |
| 2021-08-11 | $26.40 | $26.74 | $25.83 | $26.71 | $26.71 | 214,225 |
| 2021-08-10 | $26.09 | $26.56 | $25.86 | $26.46 | $26.46 | 162,303 |
| 2021-08-09 | $25.40 | $26.25 | $25.01 | $26.05 | $26.05 | 216,180 |
| 2021-08-06 | $25.56 | $25.99 | $24.80 | $25.40 | $25.40 | 452,890 |
| 2021-08-05 | $25.04 | $25.39 | $24.78 | $25.39 | $25.39 | 357,211 |
| 2021-08-04 | $25.37 | $25.59 | $24.87 | $24.95 | $24.95 | 98,338 |
| 2021-08-03 | $26.21 | $26.38 | $25.44 | $25.46 | $25.46 | 112,166 |
| 2021-08-02 | $26.16 | $26.64 | $25.94 | $26.22 | $26.22 | 233,182 |
| 2021-07-30 | $25.69 | $26.22 | $25.69 | $26.10 | $26.10 | 356,216 |
| 2021-07-29 | $25.92 | $26.68 | $25.48 | $25.55 | $25.55 | 86,461 |
| 2021-07-28 | $25.39 | $25.65 | $24.94 | $25.51 | $25.51 | 42,353 |
| 2021-07-27 | $25.25 | $25.50 | $24.91 | $25.23 | $25.23 | 25,986 |
| 2021-07-26 | $25.35 | $25.50 | $25.30 | $25.41 | $25.41 | 21,987 |
| 2021-07-23 | $25.15 | $25.34 | $25.05 | $25.26 | $25.26 | 26,130 |
| 2021-07-22 | $24.91 | $25.17 | $24.61 | $25.08 | $25.08 | 74,875 |
| 2021-07-21 | $24.72 | $25.12 | $24.72 | $24.92 | $24.92 | 34,205 |
| 2021-07-20 | $24.37 | $24.97 | $24.37 | $24.58 | $24.58 | 70,181 |
| 2021-07-19 | $24.82 | $25.03 | $24.07 | $24.24 | $24.24 | 45,550 |
| 2021-07-16 | $25.47 | $25.47 | $25.12 | $25.19 | $25.19 | 53,228 |
| 2021-07-15 | $25.24 | $25.39 | $25.07 | $25.28 | $25.28 | 48,807 |
| 2021-07-14 | $25.82 | $25.82 | $25.42 | $25.49 | $25.49 | 32,918 |
| 2021-07-13 | $25.74 | $25.98 | $25.27 | $25.56 | $25.56 | 32,648 |
| 2021-07-12 | $25.57 | $25.77 | $25.51 | $25.73 | $25.73 | 26,857 |
| 2021-07-09 | $25.94 | $25.94 | $25.50 | $25.80 | $25.80 | 78,667 |
| 2021-07-08 | $25.38 | $25.82 | $25.38 | $25.64 | $25.64 | 115,229 |
| 2021-07-07 | $25.25 | $25.81 | $25.12 | $25.71 | $25.71 | 67,626 |
| 2021-07-06 | $25.33 | $25.88 | $25.14 | $25.38 | $25.38 | 36,460 |
| 2021-07-02 | $25.92 | $26.03 | $25.51 | $25.91 | $25.91 | 78,667 |
| 2021-07-01 | $25.18 | $25.84 | $25.18 | $25.80 | $25.80 | 42,108 |
| 2021-06-30 | $25.04 | $25.21 | $24.60 | $25.06 | $25.06 | 111,024 |
| 2021-06-29 | $25.34 | $25.86 | $25.11 | $25.15 | $25.15 | 54,413 |
| 2021-06-28 | $26.26 | $26.26 | $25.77 | $25.82 | $25.82 | 52,242 |
| 2021-06-25 | $26.81 | $27.17 | $26.01 | $26.01 | $26.01 | 508,959 |
| 2021-06-24 | $26.68 | $26.88 | $26.55 | $26.80 | $26.80 | 39,208 |
| 2021-06-23 | $26.64 | $26.74 | $26.35 | $26.62 | $26.62 | 49,574 |
| 2021-06-22 | $26.55 | $26.55 | $26.31 | $26.48 | $26.48 | 47,453 |
| 2021-06-21 | $26.29 | $26.70 | $25.85 | $26.66 | $26.66 | 69,127 |
| 2021-06-18 | $26.68 | $26.68 | $26.02 | $26.14 | $26.14 | 105,225 |
| 2021-06-17 | $26.89 | $27.19 | $26.65 | $26.85 | $26.85 | 52,597 |
| 2021-06-16 | $26.69 | $27.00 | $26.62 | $26.91 | $26.91 | 43,709 |
| 2021-06-15 | $26.01 | $26.60 | $25.89 | $26.44 | $26.44 | 42,524 |
| 2021-06-14 | $26.09 | $26.20 | $25.51 | $25.97 | $25.97 | 72,868 |
| 2021-06-11 | $26.13 | $26.49 | $25.75 | $26.11 | $26.11 | 85,441 |
| 2021-06-10 | $25.82 | $26.08 | $25.71 | $25.77 | $25.77 | 58,433 |
| 2021-06-09 | $26.00 | $26.00 | $25.53 | $25.76 | $25.76 | 59,924 |
| 2021-06-08 | $25.62 | $26.17 | $25.47 | $26.02 | $26.02 | 34,190 |
| 2021-06-07 | $25.97 | $26.21 | $25.42 | $25.61 | $25.61 | 103,783 |
| 2021-06-04 | $25.98 | $26.19 | $25.81 | $25.91 | $25.91 | 25,839 |
| 2021-06-03 | $25.50 | $26.13 | $25.21 | $25.98 | $25.98 | 90,134 |
| 2021-06-02 | $25.82 | $25.89 | $25.09 | $25.50 | $25.50 | 86,105 |
| 2021-06-01 | $26.09 | $26.54 | $25.71 | $25.78 | $25.78 | 67,715 |
| 2021-05-28 | $26.35 | $26.49 | $25.47 | $26.06 | $26.06 | 71,655 |
| 2021-05-27 | $26.21 | $26.56 | $26.04 | $26.32 | $26.32 | 290,844 |
| 2021-05-26 | $25.61 | $26.14 | $25.44 | $26.11 | $26.11 | 71,537 |
| 2021-05-25 | $25.33 | $25.82 | $25.33 | $25.46 | $25.46 | 65,651 |
| 2021-05-24 | $25.08 | $25.40 | $25.08 | $25.21 | $25.21 | 75,146 |
| 2021-05-21 | $25.13 | $25.13 | $24.87 | $24.97 | $24.97 | 71,280 |
| 2021-05-20 | $24.93 | $25.01 | $24.61 | $24.88 | $24.88 | 58,059 |
| 2021-05-19 | $24.32 | $24.81 | $24.23 | $24.74 | $24.74 | 49,906 |
| 2021-05-18 | $24.52 | $25.47 | $24.36 | $24.68 | $24.68 | 234,680 |
| 2021-05-17 | $24.07 | $24.72 | $23.84 | $24.61 | $24.61 | 48,470 |
| 2021-05-14 | $23.94 | $24.19 | $23.77 | $24.09 | $24.09 | 44,254 |
| 2021-05-13 | $23.40 | $24.09 | $23.40 | $24.00 | $24.00 | 50,970 |
| 2021-05-12 | $24.02 | $24.54 | $23.00 | $23.34 | $23.34 | 94,689 |
| 2021-05-11 | $23.60 | $25.04 | $23.60 | $24.03 | $24.03 | 85,368 |
| 2021-05-10 | $23.47 | $23.49 | $22.85 | $22.88 | $22.88 | 86,210 |
| 2021-05-07 | $22.96 | $23.79 | $22.93 | $23.46 | $23.46 | 62,473 |
| 2021-05-06 | $22.83 | $23.16 | $22.51 | $23.13 | $23.13 | 84,782 |
| 2021-05-05 | $22.52 | $23.00 | $22.17 | $22.75 | $22.75 | 53,414 |
| 2021-05-04 | $22.24 | $22.28 | $22.05 | $22.20 | $22.20 | 56,577 |
| 2021-05-03 | $22.68 | $23.09 | $22.36 | $22.49 | $22.49 | 32,446 |
| 2021-04-30 | $22.33 | $22.64 | $22.20 | $22.52 | $22.52 | 54,131 |
| 2021-04-29 | $22.67 | $22.68 | $22.29 | $22.49 | $22.49 | 17,629 |
| 2021-04-28 | $22.48 | $22.64 | $22.37 | $22.49 | $22.49 | 21,568 |
| 2021-04-27 | $23.03 | $23.03 | $22.14 | $22.47 | $22.47 | 36,482 |
| 2021-04-26 | $22.40 | $22.62 | $22.34 | $22.52 | $22.52 | 17,721 |
| 2021-04-23 | $22.27 | $22.66 | $22.14 | $22.35 | $22.35 | 56,251 |
| 2021-04-22 | $22.24 | $22.27 | $21.86 | $22.16 | $22.16 | 71,943 |
| 2021-04-21 | $22.02 | $22.41 | $22.01 | $22.16 | $22.16 | 83,598 |
| 2021-04-20 | $22.04 | $22.26 | $22.00 | $22.07 | $22.07 | 44,420 |
| 2021-04-19 | $22.38 | $22.38 | $21.99 | $22.04 | $22.04 | 24,063 |
| 2021-04-16 | $22.50 | $22.58 | $22.23 | $22.44 | $22.44 | 25,760 |
| 2021-04-15 | $22.57 | $22.65 | $22.15 | $22.32 | $22.32 | 19,337 |
| 2021-04-14 | $22.70 | $22.84 | $22.35 | $22.42 | $22.42 | 31,179 |
| 2021-04-13 | $22.25 | $22.46 | $22.25 | $22.36 | $22.36 | 70,487 |
| 2021-04-12 | $22.38 | $22.47 | $22.27 | $22.32 | $22.32 | 26,313 |
| 2021-04-09 | $22.23 | $22.54 | $21.83 | $22.35 | $22.35 | 154,105 |
| 2021-04-08 | $22.58 | $22.58 | $22.23 | $22.27 | $22.27 | 78,238 |
| 2021-04-07 | $22.87 | $22.92 | $22.50 | $22.53 | $22.53 | 62,364 |
| 2021-04-06 | $23.72 | $23.72 | $23.08 | $23.18 | $23.18 | 40,804 |
| 2021-04-05 | $23.90 | $23.95 | $23.46 | $23.67 | $23.67 | 84,784 |
| 2021-04-01 | $23.38 | $23.71 | $23.14 | $23.67 | $23.67 | 60,515 |
| 2021-03-31 | $23.47 | $23.80 | $23.30 | $23.34 | $23.34 | 98,974 |
| 2021-03-30 | $23.45 | $23.90 | $23.26 | $23.42 | $23.42 | 49,222 |
| 2021-03-29 | $23.41 | $23.80 | $23.16 | $23.40 | $23.40 | 148,901 |
| 2021-03-26 | $22.85 | $23.55 | $22.45 | $23.55 | $23.55 | 79,114 |
| 2021-03-25 | $22.65 | $22.91 | $22.23 | $22.74 | $22.74 | 67,885 |
| 2021-03-24 | $22.87 | $23.40 | $22.62 | $22.77 | $22.77 | 103,843 |
| 2021-03-23 | $22.59 | $22.86 | $22.40 | $22.74 | $22.74 | 72,113 |
| 2021-03-22 | $23.13 | $23.13 | $22.60 | $22.82 | $22.82 | 40,533 |
| 2021-03-19 | $23.00 | $23.30 | $22.50 | $23.13 | $23.13 | 266,745 |
| 2021-03-18 | $23.52 | $23.52 | $22.95 | $23.04 | $23.04 | 68,934 |
| 2021-03-17 | $23.07 | $23.40 | $23.07 | $23.31 | $23.31 | 41,237 |
| 2021-03-16 | $23.66 | $23.80 | $23.16 | $23.54 | $23.54 | 66,269 |
| 2021-03-15 | $23.44 | $23.91 | $23.23 | $23.80 | $23.80 | 187,756 |
| 2021-03-12 | $23.61 | $23.90 | $23.29 | $23.52 | $23.52 | 70,506 |
| 2021-03-11 | $23.98 | $24.04 | $23.50 | $23.53 | $23.53 | 122,650 |
| 2021-03-10 | $24.60 | $24.75 | $23.77 | $23.83 | $23.83 | 91,010 |
| 2021-03-09 | $24.38 | $24.69 | $24.19 | $24.49 | $24.49 | 79,887 |
| 2021-03-08 | $24.10 | $24.63 | $23.50 | $24.20 | $24.20 | 114,564 |
| 2021-03-05 | $24.33 | $24.84 | $23.51 | $23.80 | $23.80 | 135,340 |
| 2021-03-04 | $24.53 | $24.65 | $23.78 | $23.96 | $23.96 | 51,691 |
| 2021-03-03 | $24.14 | $24.88 | $23.70 | $24.55 | $24.55 | 129,677 |
| 2021-03-02 | $24.85 | $24.85 | $24.12 | $24.12 | $24.12 | 108,102 |
| 2021-03-01 | $24.03 | $25.15 | $24.02 | $24.85 | $24.85 | 168,288 |
| 2021-02-26 | $24.37 | $24.82 | $23.56 | $23.63 | $23.63 | 149,496 |
| 2021-02-25 | $24.90 | $25.15 | $24.44 | $24.48 | $24.48 | 72,758 |
| 2021-02-24 | $24.80 | $25.20 | $24.70 | $24.97 | $24.97 | 112,606 |
| 2021-02-23 | $25.26 | $25.69 | $24.79 | $25.02 | $25.02 | 56,838 |
| 2021-02-22 | $25.15 | $25.59 | $25.00 | $25.38 | $25.38 | 57,047 |
| 2021-02-19 | $24.94 | $25.37 | $24.94 | $25.31 | $25.31 | 39,056 |
| 2021-02-18 | $24.91 | $25.06 | $24.60 | $24.86 | $24.86 | 103,158 |
| 2021-02-17 | $25.68 | $25.93 | $24.96 | $24.98 | $24.98 | 76,858 |
| 2021-02-16 | $26.41 | $26.54 | $25.94 | $25.94 | $25.94 | 78,028 |
| 2021-02-12 | $26.98 | $26.98 | $25.95 | $26.25 | $26.25 | 125,405 |
| 2021-02-11 | $26.63 | $26.91 | $26.11 | $26.40 | $26.40 | 772,065 |
| 2021-02-10 | $26.10 | $26.63 | $26.10 | $26.55 | $26.55 | 174,157 |
| 2021-02-09 | $25.69 | $26.16 | $25.03 | $26.08 | $26.08 | 127,720 |
| 2021-02-08 | $25.12 | $25.86 | $24.90 | $25.78 | $25.78 | 187,448 |
| 2021-02-05 | $24.65 | $25.14 | $24.40 | $25.12 | $25.12 | 161,394 |
| 2021-02-04 | $22.86 | $24.47 | $22.86 | $24.39 | $24.39 | 121,485 |
| 2021-02-03 | $23.24 | $23.48 | $22.84 | $22.97 | $22.97 | 164,858 |
| 2021-02-02 | $23.26 | $23.79 | $23.06 | $23.39 | $23.39 | 107,388 |
| 2021-02-01 | $23.26 | $23.28 | $22.62 | $22.95 | $22.95 | 231,909 |
| 2021-01-29 | $23.63 | $23.90 | $22.83 | $23.02 | $23.02 | 82,159 |
| 2021-01-28 | $24.06 | $24.06 | $23.55 | $23.73 | $23.73 | 31,495 |
| 2021-01-27 | $24.08 | $24.08 | $23.25 | $23.70 | $23.70 | 81,059 |
| 2021-01-26 | $24.62 | $24.80 | $24.31 | $24.51 | $24.51 | 39,081 |
| 2021-01-25 | $24.69 | $25.24 | $24.11 | $24.53 | $24.53 | 75,168 |
| 2021-01-22 | $24.62 | $24.97 | $24.52 | $24.79 | $24.79 | 55,319 |
| 2021-01-21 | $25.13 | $25.13 | $24.52 | $24.82 | $24.82 | 57,399 |
| 2021-01-20 | $24.51 | $25.06 | $24.51 | $25.01 | $25.01 | 42,598 |
| 2021-01-19 | $24.37 | $25.50 | $24.04 | $24.52 | $24.52 | 78,772 |
| 2021-01-15 | $23.50 | $24.31 | $23.50 | $24.08 | $24.08 | 177,304 |
| 2021-01-14 | $24.02 | $24.25 | $23.67 | $23.75 | $23.75 | 112,320 |
| 2021-01-13 | $24.39 | $24.39 | $23.69 | $23.84 | $23.84 | 72,914 |
| 2021-01-12 | $24.44 | $24.78 | $24.05 | $24.34 | $24.34 | 76,038 |
| 2021-01-11 | $23.84 | $24.24 | $23.74 | $24.20 | $24.20 | 64,415 |
| 2021-01-08 | $24.10 | $24.48 | $23.69 | $24.11 | $24.11 | 170,034 |
| 2021-01-07 | $24.48 | $24.61 | $23.99 | $24.03 | $24.03 | 52,453 |
| 2021-01-06 | $23.91 | $24.88 | $23.91 | $24.24 | $24.24 | 78,952 |
| 2021-01-05 | $23.65 | $23.88 | $23.26 | $23.58 | $23.58 | 123,877 |
| 2021-01-04 | $24.60 | $24.95 | $23.50 | $23.65 | $23.65 | 88,505 |
| 2020-12-31 | $24.73 | $24.73 | $24.15 | $24.20 | $24.20 | 75,881 |
| 2020-12-30 | $23.90 | $24.67 | $23.90 | $24.57 | $24.57 | 78,786 |
| 2020-12-29 | $24.12 | $24.27 | $23.67 | $23.94 | $23.94 | 64,316 |
| 2020-12-28 | $24.36 | $24.36 | $23.84 | $24.10 | $24.10 | 47,225 |
| 2020-12-24 | $24.67 | $24.67 | $23.82 | $24.11 | $24.11 | 11,482 |
| 2020-12-23 | $23.97 | $24.66 | $23.84 | $24.01 | $24.01 | 46,623 |
| 2020-12-22 | $24.02 | $24.02 | $23.48 | $23.82 | $23.82 | 42,813 |
| 2020-12-21 | $24.06 | $24.06 | $23.38 | $23.75 | $23.75 | 67,835 |
| 2020-12-18 | $24.75 | $24.83 | $24.23 | $24.41 | $24.41 | 184,904 |
| 2020-12-17 | $24.66 | $24.88 | $24.15 | $24.74 | $24.74 | 77,211 |
| 2020-12-16 | $24.76 | $24.77 | $24.33 | $24.47 | $24.47 | 46,397 |
| 2020-12-15 | $23.88 | $24.90 | $23.81 | $24.71 | $24.71 | 96,918 |
| 2020-12-14 | $24.92 | $24.94 | $23.21 | $23.58 | $23.58 | 214,938 |
| 2020-12-11 | $24.74 | $24.79 | $23.76 | $24.51 | $24.51 | 77,618 |
| 2020-12-10 | $25.12 | $25.31 | $24.50 | $24.97 | $24.97 | 139,170 |
| 2020-12-09 | $25.50 | $25.97 | $24.74 | $25.27 | $25.27 | 84,457 |
| 2020-12-08 | $24.38 | $25.69 | $24.34 | $25.26 | $25.26 | 78,131 |
| 2020-12-07 | $24.67 | $24.92 | $24.08 | $24.64 | $24.64 | 68,937 |
| 2020-12-04 | $23.78 | $25.26 | $23.78 | $24.73 | $24.73 | 62,055 |
| 2020-12-03 | $24.00 | $24.00 | $23.15 | $23.70 | $23.70 | 149,989 |
| 2020-12-02 | $24.24 | $24.40 | $23.62 | $23.87 | $23.87 | 52,666 |
| 2020-12-01 | $24.15 | $24.47 | $23.74 | $24.27 | $24.27 | 63,803 |
| 2020-11-30 | $24.20 | $24.32 | $23.62 | $23.78 | $23.78 | 96,255 |
| 2020-11-27 | $24.35 | $24.41 | $23.96 | $24.32 | $24.32 | 25,926 |
| 2020-11-25 | $24.38 | $24.69 | $23.99 | $24.31 | $24.31 | 44,348 |
| 2020-11-24 | $24.34 | $25.01 | $24.15 | $24.54 | $24.54 | 77,775 |
| 2020-11-23 | $24.26 | $24.37 | $23.92 | $24.03 | $24.03 | 112,854 |
| 2020-11-20 | $23.51 | $24.29 | $23.51 | $24.13 | $24.13 | 139,294 |
| 2020-11-19 | $24.03 | $24.03 | $23.38 | $23.79 | $23.79 | 67,605 |
| 2020-11-18 | $25.12 | $25.23 | $23.97 | $24.03 | $24.03 | 199,663 |
| 2020-11-17 | $24.69 | $25.13 | $24.36 | $25.02 | $25.02 | 85,801 |
| 2020-11-16 | $24.93 | $25.16 | $24.61 | $24.83 | $24.83 | 159,468 |
| 2020-11-13 | $24.65 | $24.71 | $23.72 | $24.50 | $24.50 | 276,685 |
| 2020-11-12 | $24.98 | $24.98 | $24.17 | $24.40 | $24.40 | 250,865 |
| 2020-11-11 | $24.12 | $25.89 | $24.12 | $25.25 | $25.25 | 188,647 |
| 2020-11-10 | $25.32 | $25.47 | $24.62 | $24.76 | $24.76 | 184,795 |
| 2020-11-09 | $24.49 | $26.00 | $24.49 | $25.03 | $25.03 | 193,879 |
| 2020-11-06 | $23.75 | $23.75 | $22.95 | $23.22 | $23.22 | 73,839 |
| 2020-11-05 | $23.35 | $24.00 | $23.28 | $23.72 | $23.72 | 57,049 |
| 2020-11-04 | $22.92 | $23.40 | $22.54 | $23.14 | $23.14 | 73,911 |
| 2020-11-03 | $22.25 | $23.19 | $22.13 | $23.02 | $23.02 | 188,051 |
| 2020-11-02 | $21.34 | $22.06 | $21.29 | $21.92 | $21.92 | 343,767 |
| 2020-10-30 | $21.67 | $21.92 | $21.10 | $21.15 | $21.15 | 587,415 |
| 2020-10-29 | $21.95 | $22.46 | $21.75 | $21.89 | $21.89 | 159,466 |
| 2020-10-28 | $21.84 | $22.19 | $21.84 | $22.09 | $22.09 | 67,701 |
| 2020-10-27 | $22.58 | $22.58 | $21.95 | $22.25 | $22.25 | 131,088 |
| 2020-10-26 | $23.43 | $23.47 | $22.43 | $22.68 | $22.68 | 123,112 |
| 2020-10-23 | $23.85 | $24.22 | $23.60 | $23.65 | $23.65 | 84,816 |
| 2020-10-22 | $23.67 | $24.09 | $23.31 | $23.97 | $23.97 | 89,212 |
| 2020-10-21 | $23.57 | $23.98 | $23.35 | $23.58 | $23.58 | 59,998 |
| 2020-10-20 | $23.63 | $23.78 | $23.38 | $23.51 | $23.51 | 45,932 |
| 2020-10-19 | $23.83 | $24.02 | $23.24 | $23.40 | $23.40 | 163,897 |
| 2020-10-16 | $22.77 | $23.97 | $22.77 | $23.64 | $23.64 | 66,115 |
| 2020-10-15 | $22.59 | $22.94 | $22.47 | $22.81 | $22.81 | 249,504 |
| 2020-10-14 | $22.99 | $23.14 | $22.77 | $22.81 | $22.81 | 285,509 |
| 2020-10-13 | $22.88 | $23.00 | $22.67 | $22.87 | $22.87 | 158,320 |
| 2020-10-12 | $22.31 | $22.88 | $22.07 | $22.72 | $22.72 | 144,839 |
| 2020-10-09 | $22.45 | $22.68 | $22.12 | $22.34 | $22.34 | 80,911 |
| 2020-10-08 | $22.33 | $22.36 | $22.04 | $22.17 | $22.17 | 72,024 |
| 2020-10-07 | $22.16 | $22.23 | $21.80 | $22.07 | $22.07 | 83,910 |
| 2020-10-06 | $22.48 | $22.70 | $21.88 | $21.95 | $21.95 | 62,170 |
| 2020-10-05 | $22.18 | $22.51 | $21.93 | $22.24 | $22.24 | 80,309 |
| 2020-10-02 | $21.58 | $22.63 | $21.58 | $21.97 | $21.97 | 108,347 |
| 2020-10-01 | $21.52 | $22.09 | $21.30 | $21.92 | $21.92 | 126,102 |
| 2020-09-30 | $22.48 | $22.71 | $21.66 | $21.74 | $21.74 | 90,069 |
| 2020-09-29 | $22.29 | $22.78 | $22.14 | $22.42 | $22.42 | 112,051 |
| 2020-09-28 | $21.82 | $22.81 | $21.82 | $22.29 | $22.29 | 105,314 |
| 2020-09-25 | $21.28 | $21.72 | $21.28 | $21.52 | $21.52 | 214,412 |
| 2020-09-24 | $21.74 | $21.88 | $21.32 | $21.49 | $21.49 | 49,399 |
| 2020-09-23 | $21.54 | $22.03 | $21.49 | $21.61 | $21.61 | 55,487 |
| 2020-09-22 | $21.64 | $21.76 | $21.25 | $21.68 | $21.68 | 67,342 |
| 2020-09-21 | $22.05 | $22.20 | $20.88 | $21.55 | $21.55 | 151,792 |
| 2020-09-18 | $23.18 | $23.18 | $22.08 | $22.40 | $22.40 | 469,736 |
| 2020-09-17 | $23.12 | $23.26 | $22.86 | $23.03 | $23.03 | 43,828 |
| 2020-09-16 | $23.65 | $24.24 | $23.38 | $23.48 | $23.48 | 67,730 |
| 2020-09-15 | $23.61 | $24.04 | $23.42 | $23.75 | $23.75 | 86,945 |
| 2020-09-14 | $22.97 | $23.54 | $22.82 | $23.42 | $23.42 | 106,309 |
| 2020-09-11 | $23.08 | $23.23 | $22.53 | $22.80 | $22.80 | 84,416 |
| 2020-09-10 | $23.46 | $23.60 | $22.65 | $22.81 | $22.81 | 58,062 |
| 2020-09-09 | $23.42 | $23.68 | $23.20 | $23.34 | $23.34 | 105,112 |
| 2020-09-08 | $23.61 | $23.61 | $23.01 | $23.11 | $23.11 | 90,893 |
| 2020-09-04 | $24.48 | $24.48 | $23.74 | $23.94 | $23.94 | 76,899 |
| 2020-09-03 | $24.40 | $24.65 | $23.93 | $24.16 | $24.16 | 64,342 |
| 2020-09-02 | $24.29 | $24.72 | $24.21 | $24.49 | $24.49 | 119,533 |
| 2020-09-01 | $24.05 | $24.33 | $23.93 | $24.29 | $24.29 | 48,695 |
| 2020-08-31 | $24.21 | $24.62 | $23.60 | $24.15 | $24.15 | 91,083 |
| 2020-08-28 | $24.42 | $24.42 | $23.84 | $24.27 | $24.27 | 174,845 |
| 2020-08-27 | $24.13 | $24.50 | $24.00 | $24.32 | $24.32 | 200,052 |
| 2020-08-26 | $24.19 | $24.34 | $23.98 | $24.06 | $24.06 | 62,352 |
| 2020-08-25 | $24.16 | $24.40 | $23.79 | $24.25 | $24.25 | 256,614 |
| 2020-08-24 | $24.01 | $24.09 | $23.66 | $23.94 | $23.94 | 164,478 |
| 2020-08-21 | $23.65 | $23.97 | $23.60 | $23.85 | $23.85 | 93,496 |
| 2020-08-20 | $23.79 | $24.18 | $23.79 | $23.87 | $23.87 | 91,031 |
| 2020-08-19 | $24.45 | $24.74 | $24.04 | $24.10 | $24.10 | 111,036 |
| 2020-08-18 | $24.24 | $24.46 | $23.24 | $24.24 | $24.24 | 225,422 |
| 2020-08-17 | $24.84 | $24.95 | $24.20 | $24.25 | $24.25 | 69,238 |
| 2020-08-14 | $24.94 | $25.25 | $24.60 | $24.72 | $24.72 | 91,219 |
| 2020-08-13 | $25.67 | $25.79 | $24.76 | $25.13 | $25.13 | 160,538 |
| 2020-08-12 | $26.66 | $26.66 | $25.75 | $25.86 | $25.86 | 81,827 |
| 2020-08-11 | $25.66 | $26.76 | $25.48 | $26.32 | $26.32 | 167,674 |
| 2020-08-10 | $24.31 | $26.12 | $23.40 | $25.40 | $25.40 | 286,493 |
| 2020-08-07 | $24.26 | $24.55 | $24.01 | $24.22 | $24.22 | 75,733 |
| 2020-08-06 | $25.05 | $25.21 | $24.07 | $24.30 | $24.30 | 168,926 |
| 2020-08-05 | $24.60 | $26.08 | $24.02 | $25.12 | $25.12 | 469,758 |
| 2020-08-04 | $27.58 | $27.87 | $27.11 | $27.27 | $27.27 | 154,889 |
| 2020-08-03 | $28.16 | $28.22 | $27.20 | $27.91 | $27.91 | 172,231 |
| 2020-07-31 | $27.77 | $28.02 | $27.15 | $27.85 | $27.85 | 215,736 |
| 2020-07-30 | $27.58 | $27.98 | $27.15 | $27.80 | $27.80 | 117,758 |
| 2020-07-29 | $27.57 | $28.30 | $27.57 | $28.02 | $28.02 | 42,030 |
| 2020-07-28 | $27.64 | $27.69 | $27.15 | $27.44 | $27.44 | 38,501 |
| 2020-07-27 | $27.38 | $28.03 | $27.20 | $27.76 | $27.76 | 69,848 |
| 2020-07-24 | $27.95 | $27.95 | $27.27 | $27.52 | $27.52 | 43,999 |
| 2020-07-23 | $28.03 | $28.42 | $27.69 | $27.88 | $27.88 | 69,280 |
| 2020-07-22 | $28.39 | $28.57 | $27.96 | $28.22 | $28.22 | 70,987 |
| 2020-07-21 | $28.49 | $29.14 | $28.29 | $28.57 | $28.57 | 99,018 |
| 2020-07-20 | $27.99 | $28.33 | $27.09 | $28.15 | $28.15 | 171,770 |
| 2020-07-17 | $28.83 | $28.94 | $28.15 | $28.20 | $28.20 | 87,800 |
| 2020-07-16 | $29.31 | $29.42 | $28.43 | $28.86 | $28.86 | 87,600 |
| 2020-07-15 | $29.08 | $29.45 | $28.61 | $29.18 | $29.18 | 151,200 |
| 2020-07-14 | $27.35 | $28.37 | $27.35 | $28.24 | $28.24 | 123,500 |
| 2020-07-13 | $27.73 | $28.47 | $27.35 | $27.58 | $27.58 | 148,400 |
| 2020-07-10 | $26.99 | $27.50 | $26.62 | $27.43 | $27.43 | 45,700 |
| 2020-07-09 | $27.04 | $27.15 | $26.44 | $27.03 | $27.03 | 93,500 |
| 2020-07-08 | $26.58 | $27.25 | $26.20 | $26.99 | $26.99 | 50,300 |
| 2020-07-07 | $27.36 | $27.52 | $26.53 | $26.62 | $26.62 | 45,400 |
| 2020-07-06 | $27.85 | $27.88 | $27.37 | $27.55 | $27.55 | 51,300 |
| 2020-07-02 | $27.53 | $27.77 | $26.80 | $27.23 | $27.23 | 55,500 |
| 2020-07-01 | $27.32 | $27.32 | $26.51 | $26.95 | $26.95 | 96,900 |
| 2020-06-30 | $26.48 | $27.37 | $26.48 | $27.29 | $27.29 | 62,600 |
| 2020-06-29 | $26.16 | $27.03 | $25.66 | $26.35 | $26.35 | 64,700 |
| 2020-06-26 | $26.54 | $26.54 | $25.25 | $25.66 | $25.66 | 403,604 |
| 2020-06-25 | $26.46 | $27.37 | $26.34 | $26.80 | $26.80 | 69,419 |
| 2020-06-24 | $27.95 | $28.30 | $26.21 | $26.43 | $26.43 | 91,356 |
| 2020-06-23 | $28.45 | $28.52 | $27.91 | $28.28 | $28.28 | 145,257 |
| 2020-06-22 | $27.22 | $28.21 | $27.21 | $28.03 | $28.03 | 135,265 |
| 2020-06-19 | $27.42 | $27.97 | $26.91 | $27.38 | $27.38 | 249,530 |
| 2020-06-18 | $25.93 | $27.60 | $25.61 | $27.22 | $27.22 | 213,143 |
| 2020-06-17 | $26.38 | $26.63 | $25.79 | $26.08 | $26.08 | 114,046 |
| 2020-06-16 | $28.00 | $28.00 | $26.21 | $26.56 | $26.56 | 110,745 |
| 2020-06-15 | $26.52 | $27.49 | $26.41 | $26.97 | $26.97 | 207,833 |
| 2020-06-12 | $26.41 | $27.44 | $25.94 | $27.05 | $27.05 | 161,221 |
| 2020-06-11 | $27.19 | $27.69 | $25.05 | $25.56 | $25.56 | 254,030 |
| 2020-06-10 | $28.51 | $28.55 | $26.88 | $27.92 | $27.92 | 215,694 |
| 2020-06-09 | $28.05 | $28.95 | $28.03 | $28.65 | $28.65 | 109,815 |
| 2020-06-08 | $27.82 | $28.66 | $27.13 | $28.48 | $28.48 | 129,653 |
| 2020-06-05 | $27.49 | $27.90 | $26.97 | $27.36 | $27.36 | 131,462 |
| 2020-06-04 | $26.26 | $26.71 | $25.70 | $26.45 | $26.45 | 74,245 |
| 2020-06-03 | $26.43 | $27.47 | $26.42 | $26.60 | $26.60 | 274,591 |
| 2020-06-02 | $26.81 | $26.83 | $26.07 | $26.44 | $26.44 | 99,859 |
| 2020-06-01 | $26.90 | $26.90 | $24.63 | $26.43 | $26.43 | 148,805 |
| 2020-05-29 | $25.53 | $26.95 | $25.37 | $26.70 | $26.70 | 133,773 |
| 2020-05-28 | $27.38 | $27.38 | $25.45 | $25.85 | $25.85 | 100,554 |
| 2020-05-27 | $27.02 | $27.43 | $26.64 | $26.93 | $26.93 | 120,858 |
| 2020-05-26 | $27.44 | $27.57 | $24.52 | $26.48 | $26.48 | 252,870 |
| 2020-05-22 | $26.97 | $27.19 | $25.92 | $26.70 | $26.70 | 101,652 |
| 2020-05-21 | $26.46 | $27.11 | $25.81 | $26.98 | $26.98 | 160,385 |
| 2020-05-20 | $25.87 | $26.75 | $25.70 | $26.35 | $26.35 | 65,504 |
| 2020-05-19 | $25.70 | $25.76 | $24.95 | $25.55 | $25.55 | 112,051 |
| 2020-05-18 | $25.78 | $26.32 | $24.82 | $25.94 | $25.94 | 206,749 |
| 2020-05-15 | $23.90 | $25.00 | $23.35 | $24.92 | $24.92 | 126,704 |
| 2020-05-14 | $23.06 | $23.65 | $21.76 | $23.58 | $23.58 | 89,138 |
| 2020-05-13 | $23.16 | $24.26 | $22.89 | $23.50 | $23.50 | 142,030 |
| 2020-05-12 | $24.09 | $24.09 | $23.20 | $23.41 | $23.41 | 114,128 |
| 2020-05-11 | $24.78 | $24.78 | $23.38 | $24.07 | $24.07 | 144,008 |
| 2020-05-08 | $25.11 | $26.00 | $23.87 | $25.14 | $25.14 | 251,287 |
| 2020-05-07 | $24.65 | $25.00 | $23.85 | $24.90 | $24.90 | 143,277 |
| 2020-05-06 | $21.36 | $24.81 | $21.13 | $24.00 | $24.00 | 433,649 |
| 2020-05-05 | $23.48 | $24.79 | $23.01 | $23.37 | $23.37 | 72,062 |
| 2020-05-04 | $23.87 | $24.10 | $22.56 | $23.19 | $23.19 | 564,994 |
| 2020-05-01 | $23.42 | $24.68 | $23.04 | $24.20 | $24.20 | 190,426 |
| 2020-04-30 | $23.15 | $24.42 | $22.69 | $23.99 | $23.99 | 196,249 |
| 2020-04-29 | $23.41 | $24.08 | $22.50 | $24.00 | $24.00 | 306,131 |
| 2020-04-28 | $23.28 | $23.28 | $21.84 | $22.31 | $22.31 | 82,894 |
| 2020-04-27 | $21.96 | $23.19 | $20.63 | $22.75 | $22.75 | 52,198 |
| 2020-04-24 | $22.24 | $22.76 | $21.04 | $22.16 | $22.16 | 43,501 |
| 2020-04-23 | $22.09 | $23.16 | $20.56 | $21.98 | $21.98 | 136,383 |
| 2020-04-22 | $21.85 | $22.00 | $21.13 | $21.87 | $21.87 | 52,402 |
| 2020-04-21 | $20.37 | $21.75 | $20.15 | $21.37 | $21.37 | 53,416 |
| 2020-04-20 | $20.98 | $21.53 | $20.53 | $21.17 | $21.17 | 29,543 |
| 2020-04-17 | $22.10 | $22.38 | $20.51 | $21.54 | $21.54 | 83,306 |
| 2020-04-16 | $20.49 | $21.90 | $20.27 | $21.53 | $21.53 | 87,293 |
| 2020-04-15 | $21.25 | $21.90 | $20.12 | $20.62 | $20.62 | 72,793 |
| 2020-04-14 | $20.82 | $22.03 | $20.27 | $21.91 | $21.91 | 105,599 |
| 2020-04-13 | $21.76 | $21.76 | $19.87 | $20.29 | $20.29 | 65,279 |
| 2020-04-09 | $22.12 | $22.82 | $21.48 | $22.02 | $22.02 | 61,131 |
| 2020-04-08 | $20.68 | $22.24 | $20.05 | $21.74 | $21.74 | 95,189 |
| 2020-04-07 | $20.17 | $20.92 | $19.37 | $20.38 | $20.38 | 74,360 |
| 2020-04-06 | $19.46 | $20.20 | $18.97 | $19.71 | $19.71 | 59,231 |
| 2020-04-03 | $18.14 | $19.39 | $18.14 | $19.07 | $19.07 | 85,800 |
| 2020-04-02 | $18.17 | $18.87 | $17.66 | $18.39 | $18.39 | 86,891 |
| 2020-04-01 | $19.40 | $19.53 | $17.53 | $18.23 | $18.23 | 177,466 |
| 2020-03-31 | $20.04 | $20.54 | $19.75 | $20.39 | $20.39 | 185,289 |
| 2020-03-30 | $20.40 | $20.87 | $19.44 | $20.19 | $20.19 | 85,263 |
| 2020-03-27 | $20.23 | $20.84 | $19.47 | $20.38 | $20.38 | 83,632 |
| 2020-03-26 | $18.10 | $21.31 | $18.10 | $21.02 | $21.02 | 102,704 |
| 2020-03-25 | $15.99 | $18.90 | $15.47 | $17.90 | $17.90 | 305,699 |
| 2020-03-24 | $15.68 | $17.98 | $15.61 | $16.00 | $16.00 | 182,189 |
| 2020-03-23 | $15.19 | $15.46 | $13.94 | $14.87 | $14.87 | 152,341 |
| 2020-03-20 | $17.62 | $17.76 | $15.35 | $15.35 | $15.35 | 352,923 |
| 2020-03-19 | $16.78 | $19.96 | $16.17 | $17.60 | $17.60 | 111,309 |
| 2020-03-18 | $18.50 | $18.97 | $15.88 | $16.85 | $16.85 | 58,733 |
| 2020-03-17 | $17.96 | $19.42 | $17.34 | $19.05 | $19.05 | 196,530 |
| 2020-03-16 | $18.55 | $20.82 | $17.34 | $17.52 | $17.52 | 125,692 |
| 2020-03-13 | $19.44 | $21.15 | $19.01 | $20.94 | $20.94 | 132,537 |
| 2020-03-12 | $20.00 | $20.55 | $18.19 | $18.61 | $18.61 | 132,644 |
| 2020-03-11 | $22.75 | $23.02 | $20.83 | $21.71 | $21.71 | 187,443 |
| 2020-03-10 | $23.65 | $23.65 | $22.49 | $23.35 | $23.35 | 159,722 |
| 2020-03-09 | $24.00 | $24.68 | $22.10 | $22.76 | $22.76 | 252,158 |
| 2020-03-06 | $25.30 | $25.88 | $25.02 | $25.30 | $25.30 | 186,930 |
| 2020-03-05 | $26.61 | $26.79 | $25.55 | $26.22 | $26.22 | 98,611 |
| 2020-03-04 | $26.81 | $27.51 | $25.94 | $27.42 | $27.42 | 74,453 |
| 2020-03-03 | $26.36 | $26.70 | $26.10 | $26.64 | $26.64 | 274,405 |
| 2020-03-02 | $26.64 | $26.68 | $25.02 | $26.40 | $26.40 | 203,338 |
| 2020-02-28 | $27.00 | $27.47 | $26.25 | $26.49 | $26.49 | 167,456 |
| 2020-02-27 | $30.31 | $30.49 | $27.49 | $27.54 | $27.54 | 127,387 |
| 2020-02-26 | $29.84 | $30.36 | $29.40 | $29.57 | $29.57 | 93,993 |
| 2020-02-25 | $30.07 | $30.60 | $29.50 | $29.74 | $29.74 | 80,443 |
| 2020-02-24 | $30.80 | $30.96 | $29.77 | $29.94 | $29.94 | 74,914 |
| 2020-02-21 | $32.20 | $32.49 | $31.29 | $31.75 | $31.75 | 53,106 |
| 2020-02-20 | $32.83 | $33.60 | $31.99 | $32.16 | $32.16 | 41,635 |
| 2020-02-19 | $32.40 | $33.79 | $32.40 | $32.88 | $32.88 | 48,173 |
| 2020-02-18 | $33.50 | $33.65 | $32.18 | $32.23 | $32.23 | 51,378 |
| 2020-02-14 | $33.14 | $33.84 | $32.96 | $33.50 | $33.50 | 86,034 |
| 2020-02-13 | $32.02 | $33.60 | $32.02 | $33.13 | $33.13 | 56,625 |
| 2020-02-12 | $32.05 | $34.02 | $31.89 | $32.14 | $32.14 | 104,891 |
| 2020-02-11 | $31.79 | $32.12 | $31.43 | $31.79 | $31.79 | 38,635 |
| 2020-02-10 | $31.55 | $32.09 | $31.22 | $31.50 | $31.50 | 40,229 |
| 2020-02-07 | $32.03 | $32.55 | $31.22 | $31.75 | $31.75 | 58,519 |
| 2020-02-06 | $31.34 | $32.31 | $31.03 | $31.75 | $31.75 | 81,847 |
| 2020-02-05 | $30.99 | $31.74 | $30.70 | $31.41 | $31.41 | 152,274 |
| 2020-02-04 | $30.40 | $30.96 | $29.85 | $30.61 | $30.61 | 97,717 |
| 2020-02-03 | $29.72 | $30.11 | $28.99 | $30.05 | $30.05 | 64,597 |
| 2020-01-31 | $30.03 | $30.24 | $28.90 | $29.33 | $29.33 | 72,936 |
| 2020-01-30 | $29.65 | $30.40 | $29.19 | $30.14 | $30.14 | 93,860 |
| 2020-01-29 | $30.01 | $30.33 | $29.66 | $29.84 | $29.84 | 43,853 |
| 2020-01-28 | $29.87 | $30.40 | $29.46 | $29.87 | $29.87 | 42,911 |
| 2020-01-27 | $29.41 | $30.20 | $29.18 | $29.69 | $29.69 | 101,367 |
| 2020-01-24 | $30.13 | $30.36 | $29.83 | $29.92 | $29.92 | 62,295 |
| 2020-01-23 | $29.57 | $30.22 | $29.50 | $30.08 | $30.08 | 29,962 |
| 2020-01-22 | $30.43 | $30.91 | $29.54 | $29.98 | $29.98 | 146,576 |
| 2020-01-21 | $30.10 | $30.34 | $29.36 | $29.89 | $29.89 | 66,133 |
| 2020-01-17 | $30.31 | $30.51 | $29.91 | $30.43 | $30.43 | 91,720 |
| 2020-01-16 | $29.39 | $30.56 | $29.12 | $30.05 | $30.05 | 161,774 |
| 2020-01-15 | $28.35 | $28.94 | $28.04 | $28.80 | $28.80 | 81,509 |
| 2020-01-14 | $28.85 | $29.40 | $28.43 | $28.65 | $28.65 | 111,948 |
| 2020-01-13 | $28.73 | $29.24 | $28.52 | $28.73 | $28.73 | 86,251 |
| 2020-01-10 | $29.29 | $29.63 | $28.40 | $28.68 | $28.68 | 62,548 |
| 2020-01-09 | $29.18 | $29.71 | $28.97 | $29.22 | $29.22 | 120,263 |
| 2020-01-08 | $29.28 | $29.75 | $28.96 | $29.01 | $29.01 | 132,435 |
| 2020-01-07 | $29.26 | $29.33 | $28.50 | $29.28 | $29.28 | 112,681 |
| 2020-01-06 | $29.32 | $29.74 | $28.78 | $29.36 | $29.36 | 95,674 |
| 2020-01-03 | $29.63 | $29.69 | $28.78 | $29.57 | $29.57 | 109,083 |
| 2020-01-02 | $29.21 | $30.28 | $29.05 | $29.91 | $29.91 | 172,972 |
| 2019-12-31 | $29.11 | $29.75 | $28.86 | $29.02 | $29.02 | 54,586 |
| 2019-12-30 | $29.70 | $29.71 | $29.08 | $29.35 | $29.35 | 117,602 |
| 2019-12-27 | $29.06 | $29.81 | $28.80 | $29.57 | $29.57 | 96,836 |
| 2019-12-26 | $28.74 | $28.95 | $28.25 | $28.95 | $28.95 | 72,449 |
| 2019-12-24 | $28.90 | $28.90 | $28.17 | $28.74 | $28.74 | 64,128 |
| 2019-12-23 | $28.07 | $28.90 | $27.81 | $28.86 | $28.86 | 96,259 |
| 2019-12-20 | $28.33 | $28.64 | $27.59 | $28.59 | $28.59 | 358,891 |
| 2019-12-19 | $28.38 | $28.70 | $27.46 | $28.32 | $28.32 | 105,640 |
| 2019-12-18 | $27.98 | $28.15 | $27.61 | $28.08 | $28.08 | 84,868 |
| 2019-12-17 | $27.96 | $28.12 | $27.53 | $27.85 | $27.85 | 83,114 |
| 2019-12-16 | $27.73 | $28.09 | $26.85 | $27.84 | $27.84 | 167,076 |
| 2019-12-13 | $28.43 | $28.68 | $26.94 | $27.26 | $27.26 | 119,709 |
| 2019-12-12 | $26.90 | $27.56 | $26.57 | $27.31 | $27.31 | 144,656 |
| 2019-12-11 | $27.05 | $28.00 | $26.62 | $26.88 | $26.88 | 138,040 |
| 2019-12-10 | $26.33 | $27.27 | $25.70 | $27.09 | $27.09 | 129,515 |
| 2019-12-09 | $25.82 | $26.67 | $25.45 | $26.40 | $26.40 | 167,726 |
| 2019-12-06 | $25.64 | $26.66 | $25.45 | $25.96 | $25.96 | 122,867 |
| 2019-12-05 | $25.47 | $25.94 | $25.07 | $25.52 | $25.52 | 75,043 |
| 2019-12-04 | $25.12 | $25.51 | $24.73 | $25.50 | $25.50 | 67,089 |
| 2019-12-03 | $24.71 | $25.25 | $24.64 | $25.02 | $25.02 | 86,002 |
| 2019-12-02 | $25.03 | $25.49 | $24.57 | $25.10 | $25.10 | 236,973 |
| 2019-11-29 | $24.74 | $25.15 | $24.72 | $25.03 | $25.03 | 31,176 |
| 2019-11-27 | $24.00 | $25.12 | $23.86 | $24.81 | $24.81 | 156,118 |
| 2019-11-26 | $24.01 | $24.30 | $23.61 | $24.07 | $24.07 | 292,285 |
| 2019-11-25 | $24.47 | $25.00 | $23.84 | $24.01 | $24.01 | 136,011 |
| 2019-11-22 | $24.59 | $24.65 | $23.97 | $24.34 | $24.34 | 71,682 |
| 2019-11-21 | $24.78 | $24.78 | $24.08 | $24.46 | $24.46 | 115,395 |
| 2019-11-20 | $24.30 | $24.92 | $24.07 | $24.79 | $24.79 | 214,787 |
| 2019-11-19 | $24.81 | $25.09 | $24.00 | $24.45 | $24.45 | 193,696 |
| 2019-11-18 | $24.24 | $24.91 | $23.64 | $24.82 | $24.82 | 244,392 |
| 2019-11-15 | $24.36 | $24.74 | $23.86 | $24.12 | $24.12 | 275,897 |
| 2019-11-14 | $24.47 | $24.72 | $23.70 | $24.16 | $24.16 | 239,257 |
| 2019-11-13 | $24.53 | $25.16 | $24.31 | $24.45 | $24.45 | 331,943 |
| 2019-11-12 | $25.10 | $25.15 | $24.61 | $24.64 | $24.64 | 157,969 |
| 2019-11-11 | $24.93 | $25.69 | $24.68 | $24.99 | $24.99 | 166,279 |
| 2019-11-08 | $25.26 | $25.52 | $25.02 | $25.06 | $25.06 | 112,120 |
| 2019-11-07 | $25.70 | $25.80 | $25.15 | $25.38 | $25.38 | 174,828 |
| 2019-11-06 | $27.03 | $27.03 | $25.49 | $25.50 | $25.50 | 180,454 |
| 2019-11-05 | $28.07 | $28.22 | $26.73 | $27.04 | $27.04 | 159,178 |
| 2019-11-04 | $28.25 | $28.82 | $27.79 | $28.09 | $28.09 | 79,062 |
| 2019-11-01 | $27.64 | $28.78 | $27.27 | $28.01 | $28.01 | 80,003 |
| 2019-10-31 | $27.49 | $27.54 | $27.02 | $27.44 | $27.44 | 70,852 |
| 2019-10-30 | $27.15 | $28.17 | $27.06 | $27.63 | $27.63 | 307,309 |
| 2019-10-29 | $27.00 | $27.48 | $26.79 | $27.12 | $27.12 | 147,542 |
| 2019-10-28 | $27.36 | $27.88 | $26.77 | $27.07 | $27.07 | 118,190 |
| 2019-10-25 | $26.86 | $27.50 | $26.51 | $26.97 | $26.97 | 59,661 |
| 2019-10-24 | $27.05 | $27.70 | $26.61 | $26.79 | $26.79 | 91,535 |
| 2019-10-23 | $26.93 | $27.23 | $26.42 | $26.93 | $26.93 | 167,976 |
| 2019-10-22 | $27.29 | $27.70 | $26.95 | $27.04 | $27.04 | 61,678 |
| 2019-10-21 | $27.44 | $28.13 | $26.85 | $27.55 | $27.55 | 127,182 |
| 2019-10-18 | $25.94 | $27.42 | $25.67 | $27.16 | $27.16 | 156,782 |
| 2019-10-17 | $25.96 | $26.43 | $25.61 | $26.07 | $26.07 | 129,918 |
| 2019-10-16 | $25.70 | $26.09 | $25.21 | $25.83 | $25.83 | 181,878 |
| 2019-10-15 | $25.84 | $26.46 | $25.46 | $25.69 | $25.69 | 147,798 |
| 2019-10-14 | $25.52 | $25.85 | $24.96 | $25.63 | $25.63 | 106,247 |
| 2019-10-11 | $25.89 | $26.10 | $25.13 | $25.66 | $25.66 | 138,362 |
| 2019-10-10 | $24.60 | $25.78 | $24.36 | $25.57 | $25.57 | 260,459 |
| 2019-10-09 | $24.10 | $25.30 | $23.88 | $24.64 | $24.64 | 139,967 |
| 2019-10-08 | $23.77 | $24.00 | $23.52 | $23.73 | $23.73 | 217,991 |
| 2019-10-07 | $24.04 | $24.46 | $23.73 | $24.31 | $24.31 | 108,342 |
| 2019-10-04 | $23.88 | $24.18 | $23.65 | $24.04 | $24.04 | 209,974 |
| 2019-10-03 | $24.50 | $24.50 | $23.63 | $23.83 | $23.83 | 233,705 |
| 2019-10-02 | $24.74 | $24.74 | $23.86 | $24.50 | $24.50 | 399,638 |
| 2019-10-01 | $26.77 | $26.77 | $24.74 | $24.78 | $24.78 | 280,810 |
| 2019-09-30 | $26.03 | $26.46 | $25.06 | $26.05 | $26.05 | 291,331 |
| 2019-09-27 | $27.15 | $27.29 | $25.64 | $25.94 | $25.94 | 290,608 |
| 2019-09-26 | $27.93 | $27.94 | $26.56 | $27.13 | $27.13 | 258,703 |
| 2019-09-25 | $26.65 | $28.00 | $26.34 | $27.95 | $27.95 | 165,867 |
| 2019-09-24 | $27.51 | $27.81 | $26.41 | $26.65 | $26.65 | 202,965 |
| 2019-09-23 | $27.66 | $27.98 | $27.39 | $27.39 | $27.39 | 132,361 |
| 2019-09-20 | $27.43 | $27.96 | $27.06 | $27.81 | $27.81 | 1,872,565 |
| 2019-09-19 | $27.54 | $27.70 | $27.18 | $27.55 | $27.55 | 177,480 |
| 2019-09-18 | $26.43 | $27.74 | $26.03 | $27.41 | $27.41 | 209,930 |
| 2019-09-17 | $27.21 | $27.35 | $26.29 | $26.41 | $26.41 | 200,879 |
| 2019-09-16 | $27.52 | $28.21 | $27.11 | $27.21 | $27.21 | 221,416 |
| 2019-09-13 | $27.65 | $27.93 | $27.25 | $27.54 | $27.54 | 147,412 |
| 2019-09-12 | $26.38 | $28.08 | $26.33 | $27.49 | $27.49 | 125,062 |
| 2019-09-11 | $26.35 | $26.50 | $25.98 | $26.37 | $26.37 | 137,302 |
| 2019-09-10 | $26.76 | $26.81 | $26.06 | $26.25 | $26.25 | 131,860 |
| 2019-09-09 | $27.05 | $27.47 | $26.33 | $26.75 | $26.75 | 208,556 |
| 2019-09-06 | $28.00 | $28.15 | $26.68 | $27.00 | $27.00 | 255,889 |
| 2019-09-05 | $29.10 | $29.37 | $27.60 | $27.98 | $27.98 | 354,300 |
| 2019-09-04 | $28.50 | $29.03 | $27.89 | $28.80 | $28.80 | 315,254 |
| 2019-09-03 | $28.27 | $28.70 | $27.41 | $28.38 | $28.38 | 208,245 |
| 2019-08-30 | $27.44 | $28.87 | $27.11 | $28.20 | $28.20 | 173,248 |
| 2019-08-29 | $26.77 | $27.49 | $26.38 | $27.16 | $27.16 | 228,554 |
| 2019-08-28 | $26.48 | $26.88 | $25.64 | $26.38 | $26.38 | 117,891 |
| 2019-08-27 | $26.98 | $27.68 | $25.31 | $26.64 | $26.64 | 122,316 |
| 2019-08-26 | $26.57 | $27.00 | $26.57 | $27.00 | $27.00 | 72,852 |
| 2019-08-23 | $26.87 | $26.90 | $26.10 | $26.55 | $26.55 | 64,968 |
| 2019-08-22 | $27.00 | $27.18 | $26.64 | $27.00 | $27.00 | 95,485 |
| 2019-08-21 | $25.99 | $27.10 | $25.99 | $26.95 | $26.95 | 87,377 |
| 2019-08-20 | $24.99 | $26.34 | $24.65 | $25.99 | $25.99 | 88,919 |
| 2019-08-19 | $24.69 | $25.24 | $23.55 | $25.08 | $25.08 | 173,607 |
| 2019-08-16 | $23.40 | $24.58 | $23.01 | $24.37 | $24.37 | 321,859 |
| 2019-08-15 | $23.43 | $23.89 | $22.87 | $23.31 | $23.31 | 202,287 |
| 2019-08-14 | $24.61 | $24.61 | $23.31 | $23.40 | $23.40 | 266,447 |
| 2019-08-13 | $24.83 | $25.05 | $24.58 | $24.75 | $24.75 | 252,976 |
| 2019-08-12 | $25.66 | $25.75 | $24.68 | $24.78 | $24.78 | 964,163 |
| 2019-08-09 | $26.59 | $26.90 | $26.21 | $26.33 | $26.33 | 119,431 |
| 2019-08-08 | $26.74 | $27.03 | $26.30 | $26.68 | $26.68 | 48,185 |
| 2019-08-07 | $27.24 | $27.24 | $26.63 | $26.76 | $26.76 | 91,179 |
| 2019-08-06 | $27.05 | $27.77 | $27.02 | $27.59 | $27.59 | 55,873 |
| 2019-08-05 | $28.02 | $28.02 | $26.76 | $27.08 | $27.08 | 73,930 |
| 2019-08-02 | $28.05 | $28.60 | $27.23 | $28.50 | $28.50 | 86,731 |
| 2019-08-01 | $28.52 | $28.61 | $28.22 | $28.30 | $28.30 | 115,887 |
| 2019-07-31 | $28.51 | $28.51 | $28.28 | $28.29 | $28.29 | 66,255 |
| 2019-07-30 | $27.88 | $28.61 | $27.82 | $28.50 | $28.50 | 152,496 |
| 2019-07-29 | $27.95 | $28.48 | $27.68 | $28.14 | $28.14 | 286,108 |
| 2019-07-26 | $26.52 | $27.93 | $26.45 | $27.90 | $27.90 | 98,462 |
| 2019-07-25 | $26.27 | $26.69 | $25.75 | $26.53 | $26.53 | 329,587 |
| 2019-07-24 | $25.84 | $27.00 | $25.84 | $26.25 | $26.25 | 773,308 |
| 2019-07-23 | $26.60 | $26.90 | $25.80 | $26.05 | $26.05 | 366,271 |
| 2019-07-22 | $27.07 | $27.58 | $26.01 | $26.60 | $26.60 | 426,870 |
| 2019-07-19 | $26.79 | $28.10 | $26.18 | $27.25 | $27.25 | 1,336,086 |
| 2019-07-18 | $25.45 | $27.55 | $24.56 | $27.04 | $27.04 | 10,450,760 |
Assetmark Financial Holdings Inc (AMK) News Headlines
Recent Assetmark Financial Holdings Inc (AMK) News
Similar Companies to Assetmark Financial Holdings Inc (AMK) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |