Putnam Sustainable Future ETF (PFUT) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.23 ($0.67) 3.11%
Putnam Sustainable Future ETF - Daily Information
Click for more stock information on Putnam Sustainable Future ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.03 |
| Previous Close | $22.23 |
| High | $22.23 |
| Low | $22.03 |
| Adjusted Open | $22.03 |
| Previous Adjusted Close | $22.23 |
| Adjusted High | $22.23 |
| Adjusted Low | $22.03 |
About Putnam Sustainable Future ETF (PFUT)
Putnam Sustainable Future ETF
Invest in Putnam Sustainable Future ETF (PFUT)
Historical Stock Data for Putnam Sustainable Future ETF (PFUT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | $22.03 | $22.23 | $22.03 | $22.23 | $22.23 | 13,312 |
| 2025-04-23 | $21.77 | $21.77 | $21.56 | $21.56 | $21.56 | 12,466 |
| 2025-04-22 | $20.85 | $21.15 | $20.85 | $21.10 | $21.10 | 11,316 |
| 2025-04-21 | $20.63 | $20.63 | $20.35 | $20.53 | $20.53 | 21,911 |
| 2025-04-17 | $21.14 | $21.20 | $21.02 | $21.11 | $21.11 | 6,497 |
| 2025-04-16 | $21.18 | $21.18 | $21.03 | $21.03 | $21.03 | 4,291 |
| 2025-04-15 | $21.20 | $21.35 | $21.20 | $21.30 | $21.30 | 7,843 |
| 2025-04-14 | $21.28 | $21.28 | $21.03 | $21.21 | $21.21 | 8,087 |
| 2025-04-11 | $20.70 | $21.06 | $20.70 | $21.06 | $21.06 | 36,419 |
| 2025-04-10 | $20.68 | $20.75 | $20.53 | $20.64 | $20.64 | 128,111 |
| 2025-04-09 | $19.71 | $21.66 | $19.54 | $21.66 | $21.66 | 12,387 |
| 2025-04-08 | $20.69 | $20.69 | $19.60 | $19.60 | $19.60 | 13,423 |
| 2025-04-07 | $20.45 | $20.45 | $19.89 | $20.03 | $20.03 | 12,775 |
| 2025-04-04 | $20.32 | $20.32 | $19.92 | $19.99 | $19.99 | 29,418 |
| 2025-04-03 | $21.36 | $21.43 | $21.24 | $21.25 | $21.25 | 14,476 |
| 2025-04-02 | $22.47 | $22.70 | $22.47 | $22.70 | $22.70 | 9,581 |
| 2025-04-01 | $22.25 | $22.32 | $22.05 | $22.27 | $22.27 | 20,481 |
| 2025-03-31 | $21.67 | $22.14 | $21.58 | $22.11 | $22.11 | 6,575 |
| 2025-03-28 | $22.27 | $22.29 | $22.17 | $22.17 | $22.17 | 35,707 |
| 2025-03-27 | $22.90 | $22.90 | $22.70 | $22.70 | $22.70 | 9,573 |
| 2025-03-26 | $23.20 | $23.20 | $22.94 | $23.01 | $23.01 | 12,406 |
| 2025-03-25 | $23.42 | $23.50 | $23.41 | $23.45 | $23.45 | 21,998 |
| 2025-03-24 | $22.88 | $23.48 | $22.88 | $23.48 | $23.48 | 1,161 |
| 2025-03-21 | $22.72 | $22.86 | $22.68 | $22.86 | $22.86 | 30,790 |
| 2025-03-20 | $22.88 | $22.95 | $22.79 | $22.80 | $22.80 | 20,512 |
| 2025-03-19 | $22.54 | $22.85 | $22.54 | $22.85 | $22.85 | 7,628 |
| 2025-03-18 | $22.33 | $22.49 | $22.33 | $22.45 | $22.45 | 14,989 |
| 2025-03-17 | $22.61 | $22.84 | $22.61 | $22.84 | $22.84 | 21,820 |
| 2025-03-14 | $22.43 | $22.50 | $22.42 | $22.50 | $22.50 | 9,783 |
| 2025-03-13 | $22.08 | $22.09 | $21.90 | $21.90 | $21.90 | 20,285 |
| 2025-03-12 | $22.59 | $22.59 | $22.37 | $22.40 | $22.40 | 21,582 |
| 2025-03-11 | $22.09 | $22.46 | $21.99 | $22.21 | $22.21 | 16,168 |
| 2025-03-10 | $22.51 | $22.53 | $22.03 | $22.03 | $22.03 | 11,118 |
| 2025-03-07 | $22.82 | $22.97 | $22.64 | $22.97 | $22.97 | 10,334 |
| 2025-03-06 | $23.39 | $23.45 | $22.91 | $22.91 | $22.91 | 22,129 |
| 2025-03-05 | $23.46 | $23.70 | $23.33 | $23.70 | $23.70 | 22,128 |
| 2025-03-04 | $23.34 | $23.68 | $23.13 | $23.44 | $23.44 | 12,527 |
| 2025-03-03 | $24.16 | $24.18 | $23.61 | $23.64 | $23.64 | 16,423 |
| 2025-02-28 | $23.81 | $24.15 | $23.81 | $24.15 | $24.15 | 14,286 |
| 2025-02-27 | $24.49 | $24.49 | $23.91 | $23.91 | $23.91 | 19,765 |
| 2025-02-26 | $24.77 | $24.77 | $24.46 | $24.52 | $24.52 | 20,190 |
| 2025-02-25 | $24.36 | $24.52 | $24.36 | $24.52 | $24.52 | 30,047 |
| 2025-02-24 | $25.15 | $25.15 | $24.76 | $24.78 | $24.78 | 17,797 |
| 2025-02-21 | $25.56 | $25.57 | $25.09 | $25.09 | $25.09 | 41,818 |
| 2025-02-20 | $25.75 | $25.93 | $25.70 | $25.93 | $25.93 | 11,383 |
| 2025-02-19 | $26.39 | $26.44 | $26.39 | $26.43 | $26.43 | 4,434 |
| 2025-02-18 | $26.43 | $26.52 | $26.39 | $26.52 | $26.52 | 28,217 |
| 2025-02-14 | $26.41 | $26.41 | $26.30 | $26.35 | $26.35 | 7,360 |
| 2025-02-13 | $26.29 | $26.39 | $26.22 | $26.39 | $26.39 | 14,830 |
| 2025-02-12 | $26.03 | $26.14 | $25.95 | $26.14 | $26.14 | 12,080 |
| 2025-02-11 | $26.40 | $26.40 | $26.15 | $26.20 | $26.20 | 13,293 |
| 2025-02-10 | $26.50 | $26.58 | $26.50 | $26.58 | $26.58 | 7,365 |
| 2025-02-07 | $26.56 | $26.56 | $26.41 | $26.41 | $26.41 | 7,458 |
| 2025-02-06 | $26.72 | $26.72 | $26.58 | $26.63 | $26.63 | 24,286 |
| 2025-02-05 | $26.54 | $26.65 | $26.50 | $26.65 | $26.65 | 8,151 |
| 2025-02-04 | $26.53 | $26.55 | $26.48 | $26.48 | $26.48 | 14,031 |
| 2025-02-03 | $26.30 | $26.49 | $26.30 | $26.36 | $26.36 | 12,656 |
| 2025-01-31 | $26.85 | $26.89 | $26.57 | $26.57 | $26.57 | 12,329 |
| 2025-01-30 | $26.72 | $26.72 | $26.70 | $26.70 | $26.70 | 15,286 |
| 2025-01-29 | $26.47 | $26.47 | $26.36 | $26.37 | $26.37 | 13,314 |
| 2025-01-28 | $26.20 | $26.41 | $26.20 | $26.41 | $26.41 | 16,958 |
| 2025-01-27 | $26.02 | $26.20 | $25.87 | $26.02 | $26.02 | 53,604 |
| 2025-01-24 | $26.69 | $26.69 | $26.63 | $26.63 | $26.63 | 11,177 |
| 2025-01-23 | $26.40 | $26.64 | $26.30 | $26.64 | $26.64 | 27,600 |
| 2025-01-22 | $26.49 | $26.53 | $26.45 | $26.45 | $26.45 | 33,987 |
| 2025-01-21 | $26.21 | $26.35 | $26.21 | $26.35 | $26.35 | 622 |
| 2025-01-17 | $25.94 | $25.95 | $25.92 | $25.95 | $25.95 | 11,457 |
| 2025-01-16 | $25.61 | $25.82 | $25.61 | $25.77 | $25.77 | 7,587 |
| 2025-01-15 | $25.59 | $25.59 | $25.52 | $25.57 | $25.57 | 40,855 |
| 2025-01-14 | $25.14 | $25.23 | $25.06 | $25.12 | $25.12 | 12,812 |
| 2025-01-13 | $24.74 | $24.95 | $24.74 | $24.95 | $24.95 | 43,819 |
| 2025-01-10 | $25.11 | $25.11 | $24.92 | $25.03 | $25.03 | 17,225 |
| 2025-01-08 | $25.15 | $25.25 | $25.15 | $25.25 | $25.25 | 21,548 |
| 2025-01-07 | $25.39 | $25.41 | $25.23 | $25.23 | $25.23 | 17,873 |
| 2025-01-06 | $25.49 | $25.69 | $25.49 | $25.55 | $25.55 | 7,993 |
| 2025-01-03 | $25.16 | $25.28 | $25.11 | $25.28 | $25.28 | 7,148 |
| 2025-01-02 | $24.99 | $24.99 | $24.74 | $24.86 | $24.86 | 15,440 |
| 2024-12-31 | $24.89 | $24.89 | $24.76 | $24.76 | $24.76 | 359,061 |
| 2024-12-30 | $24.85 | $24.91 | $24.85 | $24.91 | $24.91 | 96,078 |
| 2024-12-27 | $25.13 | $25.14 | $25.05 | $25.14 | $25.14 | 17,787 |
| 2024-12-26 | $25.39 | $25.48 | $25.39 | $25.48 | $25.48 | 20,265 |
| 2024-12-24 | $25.39 | $25.45 | $25.39 | $25.45 | $25.44 | 9,415 |
| 2024-12-23 | $25.14 | $25.24 | $25.04 | $25.24 | $25.24 | 38,379 |
| 2024-12-20 | $25.13 | $25.37 | $25.13 | $25.24 | $25.24 | 11,271 |
| 2024-12-19 | $24.97 | $25.00 | $24.86 | $24.89 | $24.89 | 16,688 |
| 2024-12-18 | $25.92 | $25.97 | $25.08 | $25.08 | $25.08 | 10,791 |
| 2024-12-17 | $25.87 | $26.03 | $25.87 | $25.91 | $25.91 | 24,535 |
| 2024-12-16 | $26.11 | $26.23 | $26.11 | $26.13 | $26.13 | 34,298 |
| 2024-12-13 | $26.14 | $26.14 | $25.99 | $26.03 | $26.03 | 13,852 |
| 2024-12-12 | $26.37 | $26.38 | $26.25 | $26.25 | $26.25 | 11,716 |
| 2024-12-11 | $26.43 | $26.49 | $26.43 | $26.43 | $26.43 | 36,551 |
| 2024-12-10 | $26.59 | $26.62 | $26.22 | $26.22 | $26.22 | 27,461 |
| 2024-12-09 | $26.69 | $26.69 | $26.54 | $26.58 | $26.58 | 17,007 |
| 2024-12-06 | $27.07 | $27.07 | $26.98 | $26.98 | $26.98 | 47,782 |
| 2024-12-05 | $27.01 | $27.01 | $26.80 | $26.80 | $26.80 | 3,823 |
| 2024-12-04 | $26.93 | $27.07 | $26.88 | $27.07 | $27.07 | 18,880 |
| 2024-12-03 | $26.67 | $26.74 | $26.67 | $26.71 | $26.71 | 30,762 |
| 2024-12-02 | $26.75 | $26.76 | $26.74 | $26.74 | $26.74 | 23,179 |
| 2024-11-29 | $26.74 | $26.80 | $26.71 | $26.71 | $26.71 | 10,825 |
| 2024-11-27 | $26.73 | $26.73 | $26.61 | $26.61 | $26.61 | 19,877 |
| 2024-11-26 | $26.59 | $26.66 | $26.59 | $26.66 | $26.66 | 27,976 |
| 2024-11-25 | $26.68 | $26.74 | $26.67 | $26.67 | $26.67 | 18,803 |
| 2024-11-22 | $26.33 | $26.48 | $26.33 | $26.45 | $26.45 | 35,812 |
| 2024-11-21 | $26.03 | $26.12 | $25.99 | $26.12 | $26.12 | 38,068 |
| 2024-11-20 | $25.57 | $25.72 | $25.52 | $25.72 | $25.72 | 32,410 |
| 2024-11-19 | $25.33 | $25.61 | $25.33 | $25.61 | $25.61 | 39,984 |
| 2024-11-18 | $25.25 | $25.40 | $25.25 | $25.36 | $25.36 | 31,460 |
| 2024-11-15 | $25.41 | $25.41 | $25.27 | $25.27 | $25.27 | 9,614 |
| 2024-11-14 | $25.95 | $25.95 | $25.62 | $25.62 | $25.62 | 56,465 |
| 2024-11-13 | $26.15 | $26.15 | $25.90 | $25.90 | $25.90 | 37,321 |
| 2024-11-12 | $26.07 | $26.07 | $25.94 | $25.98 | $25.98 | 13,763 |
| 2024-11-11 | $26.20 | $26.28 | $26.19 | $26.24 | $26.24 | 17,678 |
| 2024-11-08 | $25.99 | $26.04 | $25.99 | $26.04 | $26.04 | 21,018 |
| 2024-11-07 | $25.99 | $26.07 | $25.99 | $25.99 | $25.99 | 27,525 |
| 2024-11-06 | $25.65 | $25.81 | $25.52 | $25.80 | $25.80 | 12,258 |
| 2024-11-05 | $25.00 | $25.20 | $25.00 | $25.20 | $25.20 | 21,408 |
| 2024-11-04 | $24.99 | $24.99 | $24.88 | $24.88 | $24.88 | 13,172 |
| 2024-11-01 | $24.91 | $25.05 | $24.91 | $24.92 | $24.92 | 35,096 |
| 2024-10-31 | $25.09 | $25.09 | $24.83 | $24.83 | $24.83 | 21,631 |
| 2024-10-30 | $25.21 | $25.35 | $25.20 | $25.21 | $25.21 | 28,059 |
| 2024-10-29 | $25.32 | $25.34 | $25.28 | $25.30 | $25.30 | 23,261 |
| 2024-10-28 | $25.34 | $25.34 | $25.26 | $25.26 | $25.26 | 13,631 |
| 2024-10-25 | $25.19 | $25.38 | $25.09 | $25.09 | $25.09 | 14,099 |
| 2024-10-24 | $25.24 | $25.24 | $25.05 | $25.05 | $25.05 | 36,474 |
| 2024-10-23 | $25.17 | $25.18 | $25.04 | $25.13 | $25.13 | 14,849 |
| 2024-10-22 | $25.30 | $25.37 | $25.27 | $25.33 | $25.33 | 35,463 |
| 2024-10-21 | $25.50 | $25.50 | $25.44 | $25.44 | $25.44 | 30,061 |
| 2024-10-18 | $25.57 | $25.59 | $25.57 | $25.59 | $25.59 | 16,978 |
| 2024-10-17 | $25.51 | $25.57 | $25.48 | $25.48 | $25.48 | 28,272 |
| 2024-10-16 | $25.46 | $25.48 | $25.43 | $25.48 | $25.48 | 15,974 |
| 2024-10-15 | $25.62 | $25.70 | $25.39 | $25.39 | $25.39 | 6,091 |
| 2024-10-14 | $25.51 | $25.66 | $25.51 | $25.66 | $25.66 | 33,740 |
| 2024-10-11 | $25.27 | $25.43 | $25.27 | $25.43 | $25.43 | 9,699 |
| 2024-10-10 | $24.94 | $25.10 | $24.94 | $25.04 | $25.04 | 26,234 |
| 2024-10-09 | $25.05 | $25.20 | $25.05 | $25.17 | $25.17 | 25,581 |
| 2024-10-08 | $24.96 | $25.08 | $24.96 | $25.04 | $25.04 | 13,470 |
| 2024-10-07 | $24.94 | $24.96 | $24.78 | $24.85 | $24.85 | 19,456 |
| 2024-10-04 | $25.01 | $25.06 | $24.93 | $25.06 | $25.06 | 20,052 |
| 2024-10-03 | $24.83 | $24.85 | $24.77 | $24.85 | $24.85 | 23,888 |
| 2024-10-02 | $24.96 | $24.97 | $24.91 | $24.97 | $24.97 | 15,568 |
| 2024-10-01 | $24.84 | $24.93 | $24.83 | $24.89 | $24.89 | 24,190 |
| 2024-09-30 | $25.07 | $25.17 | $25.07 | $25.17 | $25.17 | 36,599 |
| 2024-09-27 | $25.27 | $25.27 | $25.14 | $25.14 | $25.14 | 25,065 |
| 2024-09-26 | $25.18 | $25.18 | $25.04 | $25.16 | $25.16 | 12,495 |
| 2024-09-25 | $24.99 | $25.00 | $24.90 | $24.90 | $24.90 | 21,845 |
| 2024-09-24 | $25.16 | $25.16 | $25.00 | $25.03 | $25.03 | 31,209 |
| 2024-09-23 | $25.10 | $25.12 | $25.00 | $25.00 | $25.00 | 14,625 |
| 2024-09-20 | $25.04 | $25.04 | $24.90 | $25.03 | $25.03 | 3,498 |
| 2024-09-19 | $25.01 | $25.07 | $25.01 | $25.04 | $25.04 | 4,665 |
| 2024-09-18 | $24.60 | $24.60 | $24.51 | $24.53 | $24.53 | 12,121 |
| 2024-09-17 | $24.64 | $24.72 | $24.56 | $24.60 | $24.60 | 22,232 |
| 2024-09-16 | $24.44 | $24.52 | $24.38 | $24.49 | $24.49 | 26,020 |
| 2024-09-13 | $24.40 | $24.40 | $24.34 | $24.36 | $24.36 | 28,230 |
| 2024-09-12 | $23.90 | $24.20 | $23.90 | $24.20 | $24.20 | 41,606 |
| 2024-09-11 | $23.35 | $23.96 | $23.35 | $23.96 | $23.96 | 9,761 |
| 2024-09-10 | $23.57 | $23.66 | $23.41 | $23.66 | $23.66 | 14,799 |
| 2024-09-09 | $23.52 | $23.66 | $23.52 | $23.60 | $23.60 | 16,485 |
| 2024-09-06 | $23.77 | $23.77 | $23.37 | $23.38 | $23.38 | 31,293 |
| 2024-09-05 | $23.83 | $23.88 | $23.71 | $23.74 | $23.74 | 20,025 |
| 2024-09-04 | $23.88 | $23.97 | $23.81 | $23.83 | $23.83 | 30,877 |
| 2024-09-03 | $24.42 | $24.46 | $23.97 | $23.97 | $23.97 | 36,543 |
| 2024-08-30 | $24.47 | $24.63 | $24.37 | $24.63 | $24.63 | 11,125 |
| 2024-08-29 | $24.67 | $24.74 | $24.50 | $24.50 | $24.50 | 18,890 |
| 2024-08-28 | $24.54 | $24.54 | $24.43 | $24.44 | $24.44 | 39,241 |
| 2024-08-27 | $24.52 | $24.59 | $24.52 | $24.59 | $24.59 | 7,525 |
| 2024-08-26 | $24.72 | $24.72 | $24.57 | $24.57 | $24.57 | 12,439 |
| 2024-08-23 | $24.47 | $24.62 | $24.47 | $24.62 | $24.62 | 37,552 |
| 2024-08-22 | $24.42 | $24.42 | $24.23 | $24.23 | $24.23 | 34,730 |
| 2024-08-21 | $24.40 | $24.46 | $24.34 | $24.46 | $24.46 | 34,073 |
| 2024-08-20 | $24.26 | $24.28 | $24.21 | $24.28 | $24.28 | 16,619 |
| 2024-08-19 | $24.29 | $24.48 | $24.25 | $24.48 | $24.48 | 22,604 |
| 2024-08-16 | $24.15 | $24.25 | $24.15 | $24.24 | $24.24 | 10,116 |
| 2024-08-15 | $24.12 | $24.29 | $24.12 | $24.25 | $24.25 | 9,823 |
| 2024-08-14 | $23.73 | $23.84 | $23.73 | $23.78 | $23.78 | 26,470 |
| 2024-08-13 | $23.51 | $23.80 | $23.51 | $23.80 | $23.80 | 12,798 |
| 2024-08-12 | $23.33 | $23.36 | $23.33 | $23.36 | $23.36 | 217 |
| 2024-08-09 | $23.56 | $23.56 | $23.40 | $23.50 | $23.50 | 22,411 |
| 2024-08-08 | $23.23 | $23.48 | $23.23 | $23.48 | $23.48 | 15,116 |
| 2024-08-07 | $23.41 | $23.44 | $22.88 | $22.88 | $22.88 | 15,585 |
| 2024-08-06 | $23.14 | $23.31 | $23.07 | $23.07 | $23.07 | 60,638 |
| 2024-08-05 | $22.35 | $22.83 | $22.29 | $22.67 | $22.67 | 109,958 |
| 2024-08-02 | $23.44 | $23.44 | $23.04 | $23.30 | $23.30 | 30,708 |
| 2024-08-01 | $24.32 | $24.32 | $24.02 | $24.02 | $24.02 | 17,388 |
| 2024-07-31 | $24.43 | $24.55 | $24.33 | $24.33 | $24.33 | 15,373 |
| 2024-07-30 | $24.15 | $24.15 | $23.87 | $23.99 | $23.99 | 37,298 |
| 2024-07-29 | $24.08 | $24.10 | $23.96 | $23.97 | $23.97 | 30,766 |
| 2024-07-26 | $24.02 | $24.06 | $23.95 | $23.98 | $23.98 | 17,547 |
| 2024-07-25 | $24.11 | $24.27 | $23.93 | $23.94 | $23.94 | 33,954 |
| 2024-07-24 | $24.43 | $24.43 | $23.94 | $23.94 | $23.94 | 18,429 |
| 2024-07-23 | $24.75 | $24.75 | $24.55 | $24.55 | $24.55 | 10,350 |
| 2024-07-22 | $24.30 | $24.51 | $24.28 | $24.51 | $24.51 | 12,040 |
| 2024-07-19 | $24.19 | $24.23 | $24.07 | $24.14 | $24.14 | 34,041 |
| 2024-07-18 | $24.50 | $24.50 | $24.19 | $24.20 | $24.20 | 27,913 |
| 2024-07-17 | $24.90 | $24.90 | $24.48 | $24.48 | $24.48 | 25,579 |
| 2024-07-16 | $24.94 | $25.12 | $24.94 | $25.11 | $25.11 | 8,154 |
| 2024-07-15 | $24.81 | $24.87 | $24.70 | $24.70 | $24.70 | 25,644 |
| 2024-07-12 | $24.87 | $24.90 | $24.76 | $24.76 | $24.76 | 8,565 |
| 2024-07-11 | $24.56 | $24.70 | $24.56 | $24.62 | $24.62 | 18,164 |
| 2024-07-10 | $24.24 | $24.41 | $24.18 | $24.41 | $24.41 | 14,663 |
| 2024-07-09 | $24.34 | $24.36 | $24.27 | $24.28 | $24.28 | 12,479 |
| 2024-07-08 | $24.46 | $24.46 | $24.44 | $24.44 | $24.44 | 6,942 |
| 2024-07-05 | $24.31 | $24.45 | $24.31 | $24.45 | $24.45 | 17,005 |
| 2024-07-03 | $24.38 | $24.38 | $24.31 | $24.31 | $24.31 | 17,469 |
| 2024-07-02 | $24.14 | $24.24 | $24.13 | $24.24 | $24.24 | 18,021 |
| 2024-07-01 | $24.21 | $24.21 | $24.14 | $24.20 | $24.20 | 58,563 |
| 2024-06-28 | $24.43 | $24.57 | $24.27 | $24.33 | $24.33 | 261,650 |
| 2024-06-27 | $24.46 | $24.46 | $24.40 | $24.41 | $24.41 | 23,344 |
| 2024-06-26 | $24.46 | $24.46 | $24.37 | $24.42 | $24.42 | 19,230 |
| 2024-06-25 | $24.54 | $24.54 | $24.50 | $24.52 | $24.52 | 13,920 |
| 2024-06-24 | $24.50 | $24.60 | $24.46 | $24.46 | $24.46 | 23,422 |
| 2024-06-21 | $24.50 | $24.64 | $24.50 | $24.64 | $24.64 | 36,044 |
| 2024-06-20 | $24.85 | $24.85 | $24.54 | $24.57 | $24.57 | 3,733 |
| 2024-06-18 | $24.73 | $24.85 | $24.71 | $24.81 | $24.81 | 10,661 |
| 2024-06-17 | $24.53 | $24.71 | $24.51 | $24.70 | $24.70 | 26,040 |
| 2024-06-14 | $24.46 | $24.51 | $24.46 | $24.51 | $24.51 | 7,659 |
| 2024-06-13 | $24.69 | $24.69 | $24.58 | $24.59 | $24.59 | 15,998 |
| 2024-06-12 | $24.86 | $24.86 | $24.71 | $24.71 | $24.71 | 22,773 |
| 2024-06-11 | $24.41 | $24.49 | $24.28 | $24.49 | $24.49 | 20,218 |
| 2024-06-10 | $24.32 | $24.48 | $24.32 | $24.45 | $24.45 | 178,666 |
| 2024-06-07 | $24.29 | $24.31 | $24.22 | $24.23 | $24.23 | 24,938 |
| 2024-06-06 | $24.48 | $24.48 | $24.28 | $24.29 | $24.29 | 17,089 |
| 2024-06-05 | $24.15 | $24.47 | $24.15 | $24.47 | $24.47 | 34,784 |
| 2024-06-04 | $23.94 | $23.99 | $23.86 | $23.94 | $23.94 | 17,781 |
| 2024-06-03 | $24.26 | $24.26 | $23.93 | $23.99 | $23.99 | 9,043 |
| 2024-05-31 | $24.23 | $24.23 | $23.84 | $24.19 | $24.19 | 29,705 |
| 2024-05-30 | $24.23 | $24.23 | $24.01 | $24.07 | $24.07 | 38,345 |
| 2024-05-29 | $24.25 | $24.28 | $24.24 | $24.24 | $24.24 | 5,632 |
| 2024-05-28 | $24.56 | $24.56 | $24.38 | $24.44 | $24.44 | 42,963 |
| 2024-05-24 | $24.53 | $24.66 | $24.53 | $24.60 | $24.60 | 18,769 |
| 2024-05-23 | $24.58 | $24.64 | $24.35 | $24.39 | $24.39 | 60,403 |
| 2024-05-22 | $24.64 | $24.64 | $24.54 | $24.55 | $24.55 | 15,640 |
| 2024-05-21 | $24.58 | $24.60 | $24.57 | $24.57 | $24.57 | 23,469 |
| 2024-05-20 | $24.59 | $24.67 | $24.59 | $24.64 | $24.64 | 21,927 |
| 2024-05-17 | $24.55 | $24.55 | $24.51 | $24.53 | $24.53 | 25,731 |
| 2024-05-16 | $24.64 | $24.64 | $24.53 | $24.53 | $24.53 | 12,258 |
| 2024-05-15 | $24.48 | $24.64 | $24.48 | $24.64 | $24.64 | 12,058 |
| 2024-05-14 | $24.29 | $24.29 | $24.16 | $24.27 | $24.27 | 19,446 |
| 2024-05-13 | $24.25 | $24.25 | $24.09 | $24.09 | $24.09 | 8,354 |
| 2024-05-10 | $24.20 | $24.20 | $24.19 | $24.19 | $24.19 | 20,456 |
| 2024-05-09 | $23.87 | $24.03 | $23.86 | $24.03 | $24.03 | 7,905 |
| 2024-05-08 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 5,399 |
| 2024-05-07 | $23.94 | $24.01 | $23.89 | $23.89 | $23.89 | 21,085 |
| 2024-05-06 | $23.77 | $23.89 | $23.77 | $23.89 | $23.89 | 31,372 |
| 2024-05-03 | $23.64 | $23.64 | $23.50 | $23.58 | $23.58 | 25,120 |
| 2024-05-02 | $23.12 | $23.26 | $23.12 | $23.26 | $23.26 | 10,805 |
| 2024-05-01 | $22.92 | $23.00 | $22.92 | $23.00 | $23.00 | 10,622 |
| 2024-04-30 | $23.23 | $23.30 | $22.94 | $22.94 | $22.94 | 30,614 |
| 2024-04-29 | $23.39 | $23.42 | $23.29 | $23.37 | $23.37 | 9,739 |
| 2024-04-26 | $23.38 | $23.38 | $23.33 | $23.33 | $23.33 | 22,616 |
| 2024-04-25 | $22.92 | $23.14 | $22.90 | $23.14 | $23.14 | 18,595 |
| 2024-04-24 | $23.17 | $23.18 | $23.17 | $23.17 | $23.17 | 10,460 |
| 2024-04-23 | $23.16 | $23.22 | $23.16 | $23.18 | $23.18 | 38,829 |
| 2024-04-22 | $22.73 | $22.90 | $22.68 | $22.82 | $22.82 | 47,457 |
| 2024-04-19 | $22.75 | $22.75 | $22.58 | $22.58 | $22.58 | 14,050 |
| 2024-04-18 | $22.92 | $23.02 | $22.79 | $22.79 | $22.79 | 12,541 |
| 2024-04-17 | $23.20 | $23.20 | $22.88 | $22.88 | $22.88 | 5,761 |
| 2024-04-16 | $23.06 | $23.17 | $23.06 | $23.13 | $23.13 | 27,585 |
| 2024-04-15 | $23.56 | $23.56 | $23.13 | $23.13 | $23.13 | 22,323 |
| 2024-04-12 | $23.62 | $23.62 | $23.48 | $23.48 | $23.48 | 9,472 |
| 2024-04-11 | $23.74 | $24.00 | $23.74 | $23.97 | $23.97 | 28,228 |
| 2024-04-10 | $23.92 | $23.93 | $23.80 | $23.85 | $23.85 | 26,547 |
| 2024-04-09 | $23.97 | $24.11 | $23.97 | $24.11 | $24.11 | 7,690 |
| 2024-04-08 | $24.07 | $24.07 | $24.01 | $24.03 | $24.03 | 10,748 |
| 2024-04-05 | $23.97 | $24.04 | $23.97 | $23.97 | $23.97 | 27,576 |
| 2024-04-04 | $24.18 | $24.22 | $23.66 | $23.66 | $23.66 | 15,397 |
| 2024-04-03 | $24.06 | $24.06 | $23.95 | $23.95 | $23.95 | 556 |
| 2024-04-02 | $23.97 | $23.97 | $23.83 | $23.91 | $23.91 | 54,495 |
| 2024-04-01 | $24.35 | $24.35 | $24.23 | $24.23 | $24.23 | 9,081 |
| 2024-03-28 | $24.35 | $24.43 | $24.35 | $24.36 | $24.36 | 454,055 |
| 2024-03-27 | $24.32 | $24.32 | $24.18 | $24.28 | $24.28 | 20,192 |
| 2024-03-26 | $24.18 | $24.18 | $24.11 | $24.11 | $24.11 | 21,166 |
| 2024-03-25 | $24.05 | $24.17 | $24.05 | $24.10 | $24.10 | 27,383 |
| 2024-03-22 | $24.24 | $24.24 | $24.10 | $24.10 | $24.10 | 3,062 |
| 2024-03-21 | $24.35 | $24.35 | $24.28 | $24.28 | $24.28 | 32,388 |
| 2024-03-20 | $23.90 | $24.05 | $23.90 | $24.05 | $24.05 | 8,274 |
| 2024-03-19 | $23.62 | $23.86 | $23.62 | $23.86 | $23.86 | 18,823 |
| 2024-03-18 | $23.72 | $23.74 | $23.66 | $23.66 | $23.66 | 18,005 |
| 2024-03-15 | $23.62 | $23.62 | $23.54 | $23.54 | $23.54 | 16,784 |
| 2024-03-14 | $24.03 | $24.03 | $23.66 | $23.70 | $23.70 | 18,065 |
| 2024-03-13 | $23.97 | $23.97 | $23.92 | $23.92 | $23.92 | 11,442 |
| 2024-03-12 | $23.89 | $24.04 | $23.85 | $24.04 | $24.04 | 15,790 |
| 2024-03-11 | $23.83 | $23.83 | $23.68 | $23.77 | $23.77 | 22,993 |
| 2024-03-08 | $24.21 | $24.28 | $23.91 | $23.91 | $23.91 | 17,828 |
| 2024-03-07 | $23.99 | $24.14 | $23.99 | $24.11 | $24.11 | 22,682 |
| 2024-03-06 | $23.85 | $23.85 | $23.82 | $23.82 | $23.82 | 14,603 |
| 2024-03-05 | $23.57 | $23.63 | $23.57 | $23.59 | $23.59 | 21,407 |
| 2024-03-04 | $23.90 | $24.01 | $23.90 | $23.95 | $23.95 | 16,232 |
| 2024-03-01 | $23.64 | $23.95 | $23.64 | $23.95 | $23.95 | 10,835 |
| 2024-02-29 | $23.81 | $23.81 | $23.64 | $23.64 | $23.64 | 111,220 |
| 2024-02-28 | $23.39 | $23.63 | $23.39 | $23.62 | $23.62 | 6,774 |
| 2024-02-27 | $23.59 | $23.59 | $23.52 | $23.59 | $23.59 | 16,349 |
| 2024-02-26 | $23.37 | $23.50 | $23.37 | $23.43 | $23.43 | 20,187 |
| 2024-02-23 | $23.32 | $23.36 | $23.32 | $23.36 | $23.36 | 12,668 |
| 2024-02-22 | $23.19 | $23.24 | $23.19 | $23.24 | $23.24 | 22,827 |
| 2024-02-21 | $22.64 | $22.67 | $22.58 | $22.67 | $22.67 | 4,175 |
| 2024-02-20 | $22.90 | $22.90 | $22.82 | $22.89 | $22.89 | 29,613 |
| 2024-02-16 | $23.24 | $23.24 | $23.13 | $23.13 | $23.13 | 7,587 |
| 2024-02-15 | $23.24 | $23.29 | $23.17 | $23.29 | $23.29 | 57,351 |
| 2024-02-14 | $23.00 | $23.11 | $23.00 | $23.11 | $23.11 | 12,936 |
| 2024-02-13 | $22.79 | $22.83 | $22.55 | $22.67 | $22.67 | 5,929 |
| 2024-02-12 | $23.17 | $23.17 | $23.11 | $23.11 | $23.11 | 14,658 |
| 2024-02-09 | $23.07 | $23.18 | $23.07 | $23.18 | $23.18 | 5,683 |
| 2024-02-08 | $22.98 | $23.02 | $22.98 | $23.01 | $23.01 | 8,033 |
| 2024-02-07 | $22.97 | $22.97 | $22.90 | $22.90 | $22.90 | 11,979 |
| 2024-02-06 | $22.65 | $22.71 | $22.59 | $22.71 | $22.71 | 7,266 |
| 2024-02-05 | $22.48 | $22.63 | $22.48 | $22.63 | $22.63 | 1,815 |
| 2024-02-02 | $22.63 | $22.72 | $22.63 | $22.72 | $22.72 | 24,109 |
| 2024-02-01 | $22.32 | $22.61 | $22.32 | $22.61 | $22.61 | 11,215 |
| 2024-01-31 | $22.48 | $22.48 | $22.28 | $22.28 | $22.28 | 5,972 |
| 2024-01-30 | $22.53 | $22.62 | $22.53 | $22.62 | $22.62 | 33,499 |
| 2024-01-29 | $22.22 | $22.58 | $22.22 | $22.58 | $22.58 | 9,757 |
| 2024-01-26 | $22.23 | $22.23 | $22.21 | $22.21 | $22.21 | 2,325 |
| 2024-01-25 | $22.27 | $22.27 | $22.22 | $22.22 | $22.22 | 11,712 |
| 2024-01-24 | $22.35 | $22.35 | $22.07 | $22.07 | $22.07 | 7,536 |
| 2024-01-23 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 13,857 |
| 2024-01-22 | $21.78 | $22.26 | $21.78 | $22.17 | $22.17 | 24,590 |
| 2024-01-19 | $21.75 | $21.94 | $21.75 | $21.94 | $21.94 | 4,459 |
| 2024-01-18 | $21.57 | $21.72 | $21.53 | $21.72 | $21.72 | 29,653 |
| 2024-01-17 | $21.42 | $21.48 | $21.35 | $21.48 | $21.48 | 11,528 |
| 2024-01-16 | $21.58 | $21.71 | $21.58 | $21.59 | $21.59 | 12,272 |
| 2024-01-12 | $21.80 | $21.80 | $21.68 | $21.68 | $21.68 | 17,239 |
| 2024-01-11 | $21.64 | $21.73 | $21.56 | $21.69 | $21.69 | 28,054 |
| 2024-01-10 | $21.60 | $21.65 | $21.60 | $21.65 | $21.65 | 8,932 |
| 2024-01-09 | $21.38 | $21.55 | $21.37 | $21.46 | $21.46 | 32,316 |
| 2024-01-08 | $21.30 | $21.43 | $21.30 | $21.43 | $21.43 | 18,216 |
| 2024-01-05 | $21.24 | $21.24 | $21.03 | $21.03 | $21.03 | 3,611 |
| 2024-01-04 | $21.05 | $21.07 | $21.02 | $21.02 | $21.02 | 3,239 |
| 2024-01-03 | $21.19 | $21.19 | $20.99 | $21.00 | $21.00 | 10,183 |
| 2024-01-02 | $21.53 | $21.53 | $21.36 | $21.44 | $21.44 | 10,876 |
| 2023-12-29 | $21.80 | $21.80 | $21.74 | $21.80 | $21.80 | 697,862 |
| 2023-12-28 | $21.99 | $21.99 | $21.93 | $21.94 | $21.94 | 13,055 |
| 2023-12-27 | $21.93 | $21.93 | $21.86 | $21.90 | $21.90 | 60,043 |
| 2023-12-26 | $21.87 | $21.92 | $21.87 | $21.92 | $21.92 | 7,048 |
| 2023-12-22 | $21.85 | $21.85 | $21.77 | $21.77 | $21.77 | 8,155 |
| 2023-12-21 | $21.61 | $21.72 | $21.58 | $21.72 | $21.72 | 38,971 |
| 2023-12-20 | $21.77 | $21.77 | $21.38 | $21.38 | $21.38 | 4,355 |
| 2023-12-19 | $21.68 | $21.72 | $21.68 | $21.72 | $21.72 | 6,197 |
| 2023-12-18 | $21.52 | $21.53 | $21.52 | $21.53 | $21.53 | 13,774 |
| 2023-12-15 | $21.46 | $21.50 | $21.46 | $21.48 | $21.48 | 14,369 |
| 2023-12-14 | $21.56 | $21.56 | $21.47 | $21.50 | $21.50 | 6,289 |
| 2023-12-13 | $21.12 | $21.42 | $21.12 | $21.42 | $21.42 | 15,254 |
| 2023-12-12 | $20.89 | $21.01 | $20.84 | $21.01 | $21.01 | 14,070 |
| 2023-12-11 | $20.75 | $20.84 | $20.75 | $20.82 | $20.82 | 7,102 |
| 2023-12-08 | $20.50 | $20.58 | $20.50 | $20.57 | $20.57 | 3,684 |
| 2023-12-07 | $20.44 | $20.44 | $20.31 | $20.41 | $20.41 | 20,347 |
| 2023-12-06 | $20.30 | $20.30 | $20.28 | $20.28 | $20.28 | 407 |
| 2023-12-05 | $20.28 | $20.34 | $20.28 | $20.33 | $20.33 | 4,496 |
| 2023-12-04 | $20.39 | $20.44 | $20.38 | $20.44 | $20.44 | 10,246 |
| 2023-12-01 | $20.16 | $20.46 | $20.16 | $20.45 | $20.45 | 6,148 |
| 2023-11-30 | $20.10 | $20.10 | $20.08 | $20.08 | $20.08 | 401 |
| 2023-11-29 | $19.99 | $20.11 | $19.99 | $20.02 | $20.02 | 31,382 |
| 2023-11-28 | $19.87 | $19.87 | $19.83 | $19.83 | $19.83 | 21,167 |
| 2023-11-27 | $19.87 | $19.95 | $19.87 | $19.90 | $19.90 | 2,493 |
| 2023-11-24 | $19.86 | $19.88 | $19.82 | $19.88 | $19.88 | 5,280 |
| 2023-11-22 | $19.90 | $19.91 | $19.84 | $19.84 | $19.84 | 19,632 |
| 2023-11-21 | $19.77 | $19.78 | $19.73 | $19.78 | $19.78 | 14,579 |
| 2023-11-20 | $19.60 | $19.81 | $19.60 | $19.81 | $19.81 | 248 |
| 2023-11-17 | $19.61 | $19.61 | $19.55 | $19.58 | $19.58 | 10,940 |
| 2023-11-16 | $19.50 | $19.50 | $19.40 | $19.50 | $19.50 | 5,504 |
| 2023-11-15 | $19.76 | $19.76 | $19.56 | $19.56 | $19.56 | 25,226 |
| 2023-11-14 | $19.14 | $19.53 | $19.11 | $19.53 | $19.53 | 8,330 |
| 2023-11-13 | $18.80 | $18.96 | $18.80 | $18.96 | $18.96 | 12,913 |
| 2023-11-10 | $18.66 | $18.89 | $18.66 | $18.89 | $18.89 | 2,731 |
| 2023-11-09 | $18.73 | $18.76 | $18.55 | $18.55 | $18.55 | 9,682 |
| 2023-11-08 | $18.73 | $18.78 | $18.73 | $18.75 | $18.75 | 5,549 |
| 2023-11-07 | $18.63 | $18.79 | $18.63 | $18.74 | $18.74 | 5,576 |
| 2023-11-06 | $18.62 | $18.62 | $18.62 | $18.62 | $18.62 | 5 |
| 2023-11-03 | $18.52 | $18.73 | $18.51 | $18.73 | $18.73 | 10,031 |
| 2023-11-02 | $18.13 | $18.32 | $18.11 | $18.32 | $18.32 | 2,645 |
| 2023-11-01 | $17.88 | $17.92 | $17.80 | $17.92 | $17.92 | 5,109 |
| 2023-10-31 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 48,948 |
| 2023-10-30 | $17.63 | $17.68 | $17.60 | $17.68 | $17.68 | 19,382 |
| 2023-10-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 11 |
| 2023-10-26 | $17.66 | $17.66 | $17.57 | $17.57 | $17.57 | 21,436 |
| 2023-10-25 | $17.95 | $17.95 | $17.72 | $17.72 | $17.72 | 34,226 |
| 2023-10-24 | $18.21 | $18.21 | $18.13 | $18.13 | $18.13 | 10,100 |
| 2023-10-23 | $17.89 | $18.03 | $17.89 | $17.96 | $17.96 | 18,740 |
| 2023-10-20 | $18.10 | $18.10 | $18.02 | $18.03 | $18.03 | 8,497 |
| 2023-10-19 | $18.53 | $18.53 | $18.25 | $18.25 | $18.25 | 17,515 |
| 2023-10-18 | $18.53 | $18.59 | $18.42 | $18.42 | $18.42 | 25,949 |
| 2023-10-17 | $18.59 | $18.77 | $18.59 | $18.77 | $18.77 | 10,097 |
| 2023-10-16 | $18.52 | $18.66 | $18.52 | $18.66 | $18.66 | 11,202 |
| 2023-10-13 | $18.60 | $18.60 | $18.33 | $18.39 | $18.39 | 18,274 |
| 2023-10-12 | $18.76 | $18.76 | $18.55 | $18.55 | $18.55 | 12,090 |
| 2023-10-11 | $18.78 | $18.78 | $18.74 | $18.74 | $18.74 | 3,900 |
| 2023-10-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2 |
| 2023-10-09 | $18.39 | $18.53 | $18.39 | $18.53 | $18.53 | 5,791 |
| 2023-10-06 | $18.09 | $18.49 | $18.09 | $18.44 | $18.44 | 2,318 |
| 2023-10-05 | $18.11 | $18.18 | $18.10 | $18.18 | $18.18 | 10,911 |
| 2023-10-04 | $18.16 | $18.22 | $18.06 | $18.22 | $18.22 | 4,806 |
| 2023-10-03 | $18.18 | $18.18 | $18.04 | $18.04 | $18.04 | 9,841 |
| 2023-10-02 | $18.48 | $18.48 | $18.34 | $18.38 | $18.38 | 3,534 |
| 2023-09-29 | $18.65 | $18.65 | $18.55 | $18.55 | $18.55 | 7,003 |
| 2023-09-28 | $18.46 | $18.64 | $18.41 | $18.59 | $18.59 | 22,033 |
| 2023-09-27 | $18.38 | $18.44 | $18.36 | $18.44 | $18.44 | 24,092 |
| 2023-09-26 | $18.45 | $18.45 | $18.32 | $18.35 | $18.35 | 12,114 |
| 2023-09-25 | $18.45 | $18.57 | $18.45 | $18.55 | $18.55 | 11,728 |
| 2023-09-22 | $18.62 | $18.63 | $18.53 | $18.56 | $18.56 | 1,511 |
| 2023-09-21 | $18.71 | $18.71 | $18.55 | $18.55 | $18.55 | 21,599 |
| 2023-09-20 | $19.21 | $19.22 | $18.99 | $18.99 | $18.99 | 4,358 |
| 2023-09-19 | $18.98 | $19.13 | $18.93 | $19.09 | $19.09 | 27,131 |
| 2023-09-18 | $19.14 | $19.15 | $19.08 | $19.08 | $19.08 | 14,054 |
| 2023-09-15 | $19.21 | $19.21 | $19.12 | $19.12 | $19.12 | 2,046 |
| 2023-09-14 | $19.23 | $19.34 | $19.23 | $19.33 | $19.33 | 6,071 |
| 2023-09-13 | $19.34 | $19.34 | $19.24 | $19.24 | $19.24 | 13,227 |
| 2023-09-12 | $19.27 | $19.27 | $19.26 | $19.26 | $19.26 | 613 |
| 2023-09-11 | $19.33 | $19.39 | $19.33 | $19.39 | $19.39 | 13,619 |
| 2023-09-08 | $19.28 | $19.28 | $19.24 | $19.24 | $19.24 | 336 |
| 2023-09-07 | $19.27 | $19.41 | $19.27 | $19.41 | $19.41 | 3,570 |
| 2023-09-06 | $19.51 | $19.51 | $19.45 | $19.50 | $19.50 | 12,463 |
| 2023-09-05 | $19.53 | $19.55 | $19.49 | $19.54 | $19.54 | 13,963 |
| 2023-09-01 | $19.74 | $19.74 | $19.63 | $19.67 | $19.67 | 24,130 |
| 2023-08-31 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 17 |
| 2023-08-30 | $19.35 | $19.58 | $19.35 | $19.55 | $19.55 | 18,817 |
| 2023-08-29 | $19.14 | $19.42 | $19.14 | $19.42 | $19.42 | 4,212 |
| 2023-08-28 | $19.13 | $19.17 | $19.10 | $19.10 | $19.10 | 6,977 |
| 2023-08-25 | $18.98 | $19.03 | $18.98 | $19.03 | $19.03 | 13,588 |
| 2023-08-24 | $19.10 | $19.15 | $18.88 | $18.88 | $18.88 | 16,609 |
| 2023-08-23 | $19.21 | $19.21 | $19.21 | $19.21 | $19.21 | 1 |
| 2023-08-22 | $19.04 | $19.04 | $18.99 | $18.99 | $18.99 | 9,167 |
| 2023-08-21 | $19.04 | $19.05 | $18.94 | $19.05 | $19.05 | 8,809 |
| 2023-08-18 | $18.77 | $18.86 | $18.76 | $18.86 | $18.86 | 11,977 |
| 2023-08-17 | $18.99 | $18.99 | $18.80 | $18.80 | $18.80 | 18,106 |
| 2023-08-16 | $19.26 | $19.26 | $19.05 | $19.05 | $19.05 | 21,659 |
| 2023-08-15 | $19.25 | $19.32 | $19.25 | $19.25 | $19.25 | 19,243 |
| 2023-08-14 | $19.33 | $19.40 | $19.33 | $19.40 | $19.40 | 7,066 |
| 2023-08-11 | $19.26 | $19.26 | $19.23 | $19.23 | $19.23 | 15,201 |
| 2023-08-10 | $19.52 | $19.52 | $19.26 | $19.26 | $19.26 | 6,033 |
| 2023-08-09 | $19.24 | $19.30 | $19.23 | $19.23 | $19.23 | 10,600 |
| 2023-08-08 | $19.19 | $19.34 | $19.19 | $19.34 | $19.34 | 10,847 |
| 2023-08-07 | $19.40 | $19.49 | $19.40 | $19.49 | $19.49 | 4,873 |
| 2023-08-04 | $19.59 | $19.65 | $19.41 | $19.41 | $19.41 | 17,253 |
| 2023-08-03 | $19.56 | $19.59 | $19.56 | $19.59 | $19.59 | 558 |
| 2023-08-02 | $19.78 | $19.82 | $19.45 | $19.52 | $19.52 | 12,203 |
| 2023-08-01 | $19.96 | $19.99 | $19.90 | $19.99 | $19.99 | 11,456 |
| 2023-07-31 | $20.08 | $20.08 | $20.00 | $20.02 | $20.02 | 6,544 |
| 2023-07-28 | $19.93 | $19.99 | $19.93 | $19.96 | $19.96 | 10,325 |
| 2023-07-27 | $20.03 | $20.03 | $19.72 | $19.75 | $19.75 | 11,450 |
| 2023-07-26 | $19.88 | $19.97 | $19.88 | $19.94 | $19.94 | 666,738 |
| 2023-07-25 | $19.93 | $19.95 | $19.86 | $19.92 | $19.92 | 4,481 |
| 2023-07-24 | $19.83 | $19.85 | $19.81 | $19.81 | $19.81 | 9,136 |
| 2023-07-21 | $19.88 | $19.89 | $19.88 | $19.89 | $19.89 | 8,449 |
| 2023-07-20 | $19.86 | $19.86 | $19.77 | $19.77 | $19.77 | 5,001 |
| 2023-07-19 | $20.05 | $20.09 | $20.05 | $20.09 | $20.09 | 172 |
| 2023-07-18 | $20.04 | $20.06 | $19.98 | $20.06 | $20.06 | 8,093 |
| 2023-07-17 | $19.86 | $19.97 | $19.86 | $19.97 | $19.97 | 18,544 |
| 2023-07-14 | $19.83 | $19.83 | $19.75 | $19.75 | $19.75 | 2,693 |
| 2023-07-13 | $19.82 | $19.82 | $19.82 | $19.82 | $19.82 | 206 |
| 2023-07-12 | $19.72 | $19.73 | $19.64 | $19.64 | $19.64 | 9,955 |
| 2023-07-11 | $19.45 | $19.59 | $19.45 | $19.59 | $19.59 | 33,196 |
| 2023-07-10 | $19.30 | $19.43 | $19.30 | $19.43 | $19.43 | 18,074 |
| 2023-07-07 | $19.13 | $19.17 | $19.11 | $19.11 | $19.11 | 8,823 |
| 2023-07-06 | $18.96 | $19.11 | $18.93 | $19.11 | $19.11 | 8,969 |
| 2023-07-05 | $19.28 | $19.31 | $19.28 | $19.31 | $19.31 | 1,749 |
| 2023-07-03 | $19.32 | $19.33 | $19.32 | $19.33 | $19.33 | 4,840 |
| 2023-06-30 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 343,587 |
| 2023-06-29 | $19.09 | $19.15 | $19.09 | $19.15 | $19.15 | 3,760 |
| 2023-06-28 | $19.11 | $19.11 | $19.07 | $19.07 | $19.07 | 16,866 |
| 2023-06-27 | $18.95 | $19.03 | $18.95 | $19.03 | $19.03 | 5,456 |
| 2023-06-26 | $18.90 | $18.90 | $18.85 | $18.85 | $18.85 | 2,911 |
| 2023-06-23 | $18.90 | $18.96 | $18.90 | $18.90 | $18.90 | 6,870 |
| 2023-06-22 | $18.84 | $19.05 | $18.84 | $19.04 | $19.04 | 18,922 |
| 2023-06-21 | $18.96 | $19.07 | $18.96 | $19.05 | $19.05 | 6,832 |
| 2023-06-20 | $19.15 | $19.16 | $19.14 | $19.15 | $19.15 | 758 |
| 2023-06-16 | $19.43 | $19.43 | $19.27 | $19.27 | $19.27 | 8,337 |
| 2023-06-15 | $19.24 | $19.38 | $19.19 | $19.38 | $19.38 | 12,261 |
| 2023-06-14 | $19.19 | $19.19 | $19.13 | $19.13 | $19.13 | 11,209 |
| 2023-06-13 | $19.14 | $19.14 | $19.07 | $19.12 | $19.12 | 12,618 |
| 2023-06-12 | $18.72 | $18.95 | $18.72 | $18.95 | $18.95 | 7,208 |
| 2023-06-09 | $18.80 | $18.80 | $18.64 | $18.66 | $18.66 | 15,494 |
| 2023-06-08 | $18.65 | $18.74 | $18.65 | $18.74 | $18.74 | 8,029 |
| 2023-06-07 | $18.78 | $18.78 | $18.65 | $18.66 | $18.66 | 4,414 |
| 2023-06-06 | $18.75 | $18.85 | $18.75 | $18.82 | $18.82 | 13,145 |
| 2023-06-05 | $18.58 | $18.70 | $18.58 | $18.70 | $18.70 | 18,440 |
| 2023-06-02 | $18.58 | $18.68 | $18.54 | $18.68 | $18.68 | 6,729 |
| 2023-06-01 | $18.34 | $18.56 | $18.34 | $18.45 | $18.45 | 22,217 |
| 2023-05-31 | $18.30 | $18.30 | $18.13 | $18.26 | $18.26 | 21,316 |
| 2023-05-30 | $18.34 | $18.38 | $18.34 | $18.34 | $18.34 | 20,491 |
| 2023-05-26 | $18.18 | $18.29 | $18.18 | $18.27 | $18.27 | 17,263 |
| 2023-05-25 | $18.06 | $18.09 | $18.06 | $18.09 | $18.09 | 14,507 |
| 2023-05-24 | $17.91 | $17.91 | $17.82 | $17.87 | $17.87 | 1,380 |
| 2023-05-23 | $18.23 | $18.23 | $17.96 | $17.96 | $17.96 | 11,398 |
| 2023-05-22 | $18.19 | $18.24 | $18.19 | $18.24 | $18.24 | 5,203 |
| 2023-05-19 | $18.20 | $18.20 | $18.11 | $18.12 | $18.12 | 19,576 |
| 2023-05-18 | $18.08 | $18.17 | $18.02 | $18.17 | $18.17 | 2,865 |
| 2023-05-17 | $17.89 | $17.93 | $17.89 | $17.93 | $17.93 | 170 |
| 2023-05-16 | $17.75 | $17.81 | $17.75 | $17.76 | $17.76 | 10,624 |
| 2023-05-15 | $17.69 | $17.95 | $17.69 | $17.95 | $17.95 | 4,029 |
| 2023-05-12 | $17.76 | $17.78 | $17.69 | $17.74 | $17.74 | 7,456 |
| 2023-05-11 | $17.73 | $17.78 | $17.72 | $17.74 | $17.74 | 35,809 |
| 2023-05-10 | $17.81 | $17.86 | $17.78 | $17.86 | $17.86 | 11,724 |
| 2023-05-09 | $17.71 | $17.74 | $17.66 | $17.68 | $17.68 | 21,791 |
| 2023-05-08 | $17.71 | $17.74 | $17.69 | $17.74 | $17.74 | 14,787 |
| 2023-05-05 | $17.62 | $17.76 | $17.62 | $17.67 | $17.67 | 14,771 |
| 2023-05-04 | $17.44 | $17.48 | $17.43 | $17.48 | $17.48 | 3,805 |
| 2023-05-03 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 251 |
| 2023-05-02 | $17.57 | $17.63 | $17.55 | $17.63 | $17.63 | 13,496 |
| 2023-05-01 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 10,613 |
| 2023-04-28 | $17.69 | $17.77 | $17.69 | $17.77 | $17.77 | 2,218 |
| 2023-04-27 | $17.58 | $17.69 | $17.58 | $17.69 | $17.69 | 6,367 |
| 2023-04-26 | $17.48 | $17.53 | $17.41 | $17.41 | $17.41 | 14,483 |
| 2023-04-25 | $17.75 | $17.77 | $17.47 | $17.47 | $17.47 | 18,795 |
| 2023-04-24 | $18.12 | $18.12 | $17.96 | $18.01 | $18.01 | 27,787 |
| 2023-04-21 | $17.98 | $18.00 | $17.98 | $18.00 | $18.00 | 2,000 |
| 2023-04-20 | $18.03 | $18.06 | $17.93 | $17.93 | $17.93 | 6,293 |
| 2023-04-19 | $18.04 | $18.09 | $18.04 | $18.06 | $18.06 | 8,087 |
| 2023-04-18 | $18.11 | $18.11 | $18.07 | $18.09 | $18.09 | 2,985 |
| 2023-04-17 | $18.04 | $18.12 | $18.02 | $18.12 | $18.12 | 13,850 |
| 2023-04-14 | $18.05 | $18.05 | $17.96 | $17.98 | $17.98 | 2,264 |
| 2023-04-13 | $17.89 | $18.11 | $17.89 | $18.11 | $18.11 | 6,390 |
| 2023-04-12 | $17.95 | $17.98 | $17.86 | $17.87 | $17.87 | 7,496 |
| 2023-04-11 | $17.94 | $17.94 | $17.91 | $17.92 | $17.92 | 8,142 |
| 2023-04-10 | $17.59 | $17.83 | $17.59 | $17.83 | $17.83 | 5,850 |
| 2023-04-06 | $17.63 | $17.75 | $17.57 | $17.75 | $17.75 | 14,947 |
| 2023-04-05 | $17.77 | $17.78 | $17.76 | $17.78 | $17.78 | 6,098 |
| 2023-04-04 | $18.00 | $18.07 | $18.00 | $18.01 | $18.01 | 17,795 |
| 2023-04-03 | $18.15 | $18.15 | $18.05 | $18.12 | $18.12 | 13,318 |
| 2023-03-31 | $18.17 | $18.25 | $18.17 | $18.25 | $18.25 | 113,233 |
| 2023-03-30 | $17.97 | $17.97 | $17.93 | $17.93 | $17.93 | 6,180 |
| 2023-03-29 | $17.71 | $17.84 | $17.71 | $17.84 | $17.84 | 1,003 |
| 2023-03-28 | $17.55 | $17.57 | $17.53 | $17.57 | $17.57 | 14,475 |
| 2023-03-27 | $17.56 | $17.60 | $17.56 | $17.60 | $17.60 | 3,434 |
| 2023-03-24 | $17.28 | $17.45 | $17.28 | $17.45 | $17.45 | 1,900 |
| 2023-03-23 | $17.59 | $17.59 | $17.46 | $17.46 | $17.46 | 19,428 |
| 2023-03-22 | $17.63 | $17.66 | $17.36 | $17.36 | $17.36 | 9,159 |
| 2023-03-21 | $17.48 | $17.67 | $17.48 | $17.67 | $17.67 | 5,833 |
| 2023-03-20 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 16,037 |
| 2023-03-17 | $17.44 | $17.44 | $17.17 | $17.22 | $17.22 | 12,439 |
| 2023-03-16 | $17.44 | $17.46 | $17.41 | $17.46 | $17.46 | 9,141 |
| 2023-03-15 | $17.09 | $17.15 | $17.08 | $17.15 | $17.15 | 14,307 |
| 2023-03-14 | $17.43 | $17.43 | $17.38 | $17.38 | $17.38 | 5,907 |
| 2023-03-13 | $16.97 | $17.04 | $16.96 | $17.04 | $17.04 | 26,469 |
| 2023-03-10 | $17.26 | $17.33 | $17.04 | $17.10 | $17.10 | 36,569 |
| 2023-03-09 | $17.95 | $17.99 | $17.57 | $17.57 | $17.57 | 8,137 |
| 2023-03-08 | $17.90 | $17.90 | $17.82 | $17.86 | $17.86 | 13,596 |
| 2023-03-07 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 21 |
| 2023-03-06 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 6 |
| 2023-03-03 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 4,760 |
| 2023-03-02 | $17.73 | $17.93 | $17.69 | $17.93 | $17.93 | 4,760 |
| 2023-03-01 | $17.64 | $17.67 | $17.64 | $17.67 | $17.67 | 2,341 |
| 2023-02-28 | $17.75 | $17.75 | $17.72 | $17.72 | $17.72 | 30,303 |
| 2023-02-27 | $17.83 | $17.86 | $17.72 | $17.72 | $17.72 | 2,749 |
| 2023-02-24 | $17.79 | $17.79 | $17.58 | $17.64 | $17.64 | 26,996 |
| 2023-02-23 | $17.95 | $17.95 | $17.95 | $17.95 | $17.95 | 61 |
| 2023-02-22 | $17.79 | $17.82 | $17.78 | $17.78 | $17.78 | 12,957 |
| 2023-02-21 | $17.72 | $17.72 | $17.70 | $17.70 | $17.70 | 8,603 |
| 2023-02-17 | $18.02 | $18.11 | $18.02 | $18.11 | $18.11 | 15,504 |
| 2023-02-16 | $18.33 | $18.33 | $18.18 | $18.18 | $18.18 | 400 |
| 2023-02-15 | $18.52 | $18.52 | $18.50 | $18.51 | $18.51 | 5,931 |
| 2023-02-14 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 117,595 |
| 2023-02-13 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 44 |
| 2023-02-10 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 44 |
| 2023-02-09 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 7 |
| 2023-02-08 | $18.35 | $18.35 | $18.23 | $18.23 | $18.23 | 110 |
| 2023-02-07 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 2 |
| 2023-02-06 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 129 |
| 2023-02-03 | $18.50 | $18.51 | $18.50 | $18.51 | $18.51 | 251 |
| 2023-02-02 | $18.76 | $18.78 | $18.70 | $18.78 | $18.78 | 279 |
| 2023-02-01 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 154 |
| 2023-01-31 | $17.95 | $18.07 | $17.95 | $18.07 | $18.07 | 659 |
| 2023-01-30 | $17.95 | $17.95 | $17.75 | $17.75 | $17.75 | 1,057 |
| 2023-01-27 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 1 |
| 2023-01-26 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 3 |
| 2023-01-25 | $17.63 | $17.70 | $17.63 | $17.70 | $17.70 | 6,802 |
| 2023-01-24 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 17 |
| 2023-01-23 | $17.87 | $17.94 | $17.87 | $17.94 | $17.94 | 185 |
| 2023-01-20 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 30 |
| 2023-01-19 | $17.27 | $17.27 | $17.26 | $17.26 | $17.26 | 100 |
| 2023-01-18 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 1 |
| 2023-01-17 | $17.72 | $17.76 | $17.72 | $17.73 | $17.73 | 760 |
| 2023-01-13 | $17.59 | $17.63 | $17.59 | $17.63 | $17.63 | 809 |
| 2023-01-12 | $17.43 | $17.54 | $17.43 | $17.53 | $17.53 | 406 |
| 2023-01-11 | $17.43 | $17.44 | $17.43 | $17.44 | $17.44 | 175 |
| 2023-01-10 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 144 |
| 2023-01-09 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 3 |
| 2023-01-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 1,521 |
| 2023-01-05 | $16.75 | $16.76 | $16.57 | $16.57 | $16.57 | 1,521 |
| 2023-01-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 3 |
| 2023-01-03 | $16.75 | $16.75 | $16.61 | $16.69 | $16.69 | 400 |
| 2022-12-30 | $16.65 | $16.77 | $16.65 | $16.77 | $16.77 | 287 |
| 2022-12-29 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 130 |
| 2022-12-28 | $16.54 | $16.54 | $16.44 | $16.44 | $16.44 | 130 |
| 2022-12-27 | $16.66 | $16.66 | $16.61 | $16.61 | $16.61 | 100 |
| 2022-12-23 | $16.71 | $16.75 | $16.71 | $16.73 | $16.73 | 242 |
| 2022-12-22 | $16.99 | $16.99 | $16.56 | $16.79 | $16.79 | 1,213 |
| 2022-12-21 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 83 |
| 2022-12-20 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 50 |
| 2022-12-19 | $17.00 | $17.00 | $16.76 | $16.76 | $16.76 | 864 |
| 2022-12-16 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 40 |
| 2022-12-15 | $17.30 | $17.30 | $17.27 | $17.27 | $17.27 | 102 |
| 2022-12-14 | $17.77 | $17.86 | $17.77 | $17.86 | $17.86 | 401 |
| 2022-12-13 | $18.11 | $18.11 | $17.88 | $17.90 | $17.90 | 5,752 |
| 2022-12-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 51 |
| 2022-12-09 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 2 |
| 2022-12-08 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 2 |
| 2022-12-07 | $17.41 | $17.41 | $17.41 | $17.41 | $17.41 | 3,550 |
| 2022-12-06 | $17.47 | $17.51 | $17.40 | $17.40 | $17.40 | 3,550 |
| 2022-12-05 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 10 |
| 2022-12-02 | $17.96 | $18.09 | $17.96 | $18.09 | $18.09 | 4,380 |
| 2022-12-01 | $18.13 | $18.18 | $18.13 | $18.18 | $18.18 | 101 |
| 2022-11-30 | $17.40 | $18.00 | $17.40 | $18.00 | $18.00 | 300 |
| 2022-11-29 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 6 |
| 2022-11-28 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2022-11-25 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 2 |
| 2022-11-23 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 2 |
| 2022-11-22 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 0 |
| 2022-11-21 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 2 |
| 2022-11-18 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 2 |
| 2022-11-17 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 106 |
| 2022-11-16 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1 |
| 2022-11-15 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 100 |
| 2022-11-14 | $17.88 | $17.88 | $17.68 | $17.68 | $17.68 | 280 |
| 2022-11-11 | $17.95 | $17.95 | $17.94 | $17.94 | $17.94 | 151 |
| 2022-11-10 | $17.50 | $17.64 | $17.50 | $17.64 | $17.64 | 250 |
| 2022-11-09 | $16.64 | $16.64 | $16.45 | $16.45 | $16.45 | 241 |
| 2022-11-08 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 10 |
| 2022-11-07 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 18 |
| 2022-11-04 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 21 |
| 2022-11-03 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 1 |
| 2022-11-02 | $17.21 | $17.21 | $16.63 | $16.63 | $16.63 | 603 |
| 2022-11-01 | $17.37 | $17.37 | $17.19 | $17.20 | $17.20 | 401 |
| 2022-10-31 | $17.24 | $17.24 | $17.24 | $17.24 | $17.24 | 1 |
| 2022-10-28 | $17.23 | $17.28 | $17.22 | $17.28 | $17.28 | 782 |
| 2022-10-27 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 174 |
| 2022-10-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 92 |
| 2022-10-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1 |
| 2022-10-24 | $16.44 | $16.44 | $16.44 | $16.44 | $16.44 | 1 |
| 2022-10-21 | $15.99 | $16.26 | $15.89 | $16.26 | $16.26 | 1,800 |
| 2022-10-20 | $16.09 | $16.09 | $15.98 | $15.99 | $15.99 | 1,201 |
| 2022-10-19 | $16.32 | $16.32 | $16.23 | $16.23 | $16.23 | 400 |
| 2022-10-18 | $16.48 | $16.52 | $16.48 | $16.52 | $16.52 | 200 |
| 2022-10-17 | $15.99 | $16.44 | $15.93 | $16.41 | $16.41 | 6,603 |
| 2022-10-14 | $15.88 | $15.88 | $15.85 | $15.85 | $15.85 | 112 |
| 2022-10-13 | $15.89 | $16.35 | $15.77 | $16.35 | $16.35 | 1,524 |
| 2022-10-12 | $16.22 | $16.22 | $16.22 | $16.22 | $16.22 | 63 |
| 2022-10-11 | $16.36 | $16.36 | $16.33 | $16.33 | $16.33 | 110 |
| 2022-10-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 93 |
| 2022-10-07 | $17.19 | $17.19 | $16.76 | $16.76 | $16.76 | 1,194 |
| 2022-10-06 | $17.43 | $17.43 | $17.34 | $17.34 | $17.34 | 100 |
| 2022-10-05 | $17.47 | $17.52 | $17.47 | $17.50 | $17.50 | 400 |
| 2022-10-04 | $17.44 | $17.50 | $17.44 | $17.50 | $17.50 | 100 |
| 2022-10-03 | $16.68 | $16.88 | $16.68 | $16.88 | $16.88 | 303 |
| 2022-09-30 | $16.56 | $16.56 | $16.43 | $16.43 | $16.43 | 200 |
| 2022-09-29 | $16.68 | $16.73 | $16.59 | $16.59 | $16.59 | 702 |
| 2022-09-28 | $16.96 | $17.07 | $16.94 | $17.06 | $17.06 | 380 |
| 2022-09-27 | $16.55 | $16.55 | $16.54 | $16.54 | $16.54 | 2,784 |
| 2022-09-26 | $16.55 | $16.60 | $16.54 | $16.54 | $16.54 | 3,216 |
| 2022-09-23 | $16.65 | $16.69 | $16.53 | $16.68 | $16.68 | 2,801 |
| 2022-09-22 | $17.15 | $17.21 | $17.00 | $17.00 | $17.00 | 7,419 |
| 2022-09-21 | $17.84 | $17.84 | $17.46 | $17.46 | $17.46 | 1,302 |
| 2022-09-20 | $17.80 | $17.83 | $17.74 | $17.74 | $17.74 | 20,800 |
| 2022-09-19 | $18.07 | $18.08 | $18.06 | $18.06 | $18.06 | 200 |
| 2022-09-16 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 2 |
| 2022-09-15 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 110 |
| 2022-09-14 | $18.63 | $18.71 | $18.58 | $18.64 | $18.64 | 33,800 |
| 2022-09-13 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 100 |
| 2022-09-12 | $19.17 | $19.26 | $19.09 | $19.26 | $19.26 | 594 |
| 2022-09-09 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 2 |
| 2022-09-08 | $18.20 | $18.62 | $18.20 | $18.62 | $18.62 | 1,957 |
| 2022-09-07 | $18.09 | $18.34 | $18.09 | $18.34 | $18.34 | 700 |
| 2022-09-06 | $17.63 | $17.80 | $17.62 | $17.74 | $17.74 | 15,356 |
| 2022-09-02 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 2 |
| 2022-09-01 | $17.79 | $17.92 | $17.60 | $17.92 | $17.92 | 7,006 |
| 2022-08-31 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 166 |
| 2022-08-30 | $18.28 | $18.30 | $18.28 | $18.30 | $18.30 | 166 |
| 2022-08-29 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 50 |
| 2022-08-26 | $19.00 | $19.00 | $18.61 | $18.61 | $18.61 | 115 |
| 2022-08-25 | $19.18 | $19.29 | $19.18 | $19.29 | $19.29 | 1,406 |
| 2022-08-24 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 20 |
| 2022-08-23 | $18.76 | $18.76 | $18.76 | $18.76 | $18.76 | 388 |
| 2022-08-22 | $18.70 | $18.74 | $18.70 | $18.74 | $18.74 | 388 |
| 2022-08-19 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 3 |
| 2022-08-18 | $19.52 | $19.63 | $19.52 | $19.63 | $19.63 | 1,000 |
| 2022-08-17 | $19.50 | $19.57 | $19.49 | $19.53 | $19.53 | 22,706 |
| 2022-08-16 | $19.84 | $19.86 | $19.84 | $19.86 | $19.86 | 504 |
| 2022-08-15 | $19.87 | $19.91 | $19.87 | $19.91 | $19.91 | 115 |
| 2022-08-12 | $19.76 | $19.82 | $19.76 | $19.82 | $19.82 | 442 |
| 2022-08-11 | $19.63 | $19.63 | $19.45 | $19.45 | $19.45 | 1,231 |
| 2022-08-10 | $19.43 | $19.66 | $19.40 | $19.65 | $19.65 | 5,668 |
| 2022-08-09 | $19.02 | $19.04 | $19.02 | $19.04 | $19.04 | 278 |
| 2022-08-08 | $19.41 | $19.63 | $19.35 | $19.36 | $19.36 | 1,504 |
| 2022-08-05 | $19.15 | $19.26 | $19.15 | $19.26 | $19.26 | 520 |
| 2022-08-04 | $19.10 | $19.14 | $19.10 | $19.14 | $19.14 | 400 |
| 2022-08-03 | $19.03 | $19.06 | $19.02 | $19.06 | $19.06 | 322 |
| 2022-08-02 | $18.92 | $18.92 | $18.71 | $18.71 | $18.71 | 512 |
| 2022-08-01 | $18.79 | $18.80 | $18.69 | $18.69 | $18.69 | 350 |
| 2022-07-29 | $18.47 | $18.76 | $18.47 | $18.76 | $18.76 | 1,096 |
| 2022-07-28 | $18.27 | $18.58 | $18.27 | $18.58 | $18.58 | 4,305 |
| 2022-07-27 | $17.82 | $18.05 | $17.79 | $18.05 | $18.05 | 307 |
| 2022-07-26 | $17.50 | $17.52 | $17.49 | $17.52 | $17.52 | 501 |
| 2022-07-25 | $17.78 | $17.78 | $17.78 | $17.78 | $17.78 | 1 |
| 2022-07-22 | $17.90 | $17.90 | $17.84 | $17.84 | $17.84 | 107 |
| 2022-07-21 | $18.05 | $18.12 | $18.05 | $18.12 | $18.12 | 300 |
| 2022-07-20 | $17.85 | $17.85 | $17.70 | $17.83 | $17.83 | 908 |
| 2022-07-19 | $17.38 | $17.49 | $17.37 | $17.49 | $17.49 | 200 |
| 2022-07-18 | $17.35 | $17.35 | $17.00 | $17.00 | $17.00 | 223 |
| 2022-07-15 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 62 |
| 2022-07-14 | $16.82 | $16.82 | $16.76 | $16.82 | $16.82 | 7,401 |
| 2022-07-13 | $16.74 | $16.94 | $16.73 | $16.94 | $16.94 | 925 |
| 2022-07-12 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 1 |
| 2022-07-11 | $17.65 | $17.65 | $17.32 | $17.36 | $17.36 | 15,364 |
| 2022-07-08 | $17.72 | $17.76 | $17.72 | $17.76 | $17.76 | 107 |
| 2022-07-07 | $17.69 | $17.72 | $17.69 | $17.72 | $17.72 | 172 |
| 2022-07-06 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 5 |
| 2022-07-05 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 65 |
| 2022-07-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2022-06-30 | $16.85 | $16.85 | $16.85 | $16.85 | $16.85 | 60 |
| 2022-06-29 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 60 |
| 2022-06-28 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 802 |
| 2022-06-27 | $17.60 | $17.60 | $17.49 | $17.50 | $17.50 | 802 |
| 2022-06-24 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 60 |
| 2022-06-23 | $16.90 | $17.15 | $16.83 | $17.15 | $17.15 | 1,203 |
| 2022-06-22 | $16.65 | $16.83 | $16.65 | $16.67 | $16.67 | 1,600 |
| 2022-06-21 | $16.72 | $16.82 | $16.65 | $16.65 | $16.65 | 500 |
| 2022-06-17 | $16.11 | $16.33 | $16.11 | $16.33 | $16.33 | 565 |
| 2022-06-16 | $16.31 | $16.35 | $15.89 | $16.05 | $16.05 | 11,571 |
| 2022-06-15 | $16.71 | $16.76 | $16.54 | $16.72 | $16.72 | 1,301 |
| 2022-06-14 | $16.39 | $16.41 | $16.39 | $16.40 | $16.40 | 203 |
| 2022-06-13 | $16.75 | $16.75 | $16.43 | $16.43 | $16.43 | 810 |
| 2022-06-10 | $17.58 | $17.58 | $17.26 | $17.26 | $17.26 | 502 |
| 2022-06-09 | $18.18 | $18.39 | $17.85 | $17.85 | $17.85 | 14,155 |
| 2022-06-08 | $18.34 | $18.34 | $18.32 | $18.34 | $18.34 | 249 |
| 2022-06-07 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 6 |
| 2022-06-06 | $18.45 | $18.45 | $18.27 | $18.27 | $18.27 | 17,210 |
| 2022-06-03 | $18.27 | $18.37 | $18.22 | $18.25 | $18.25 | 1,810 |
| 2022-06-02 | $18.29 | $18.57 | $18.29 | $18.57 | $18.57 | 111 |
| 2022-06-01 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 104 |
| 2022-05-31 | $18.20 | $18.20 | $18.11 | $18.13 | $18.13 | 317 |
| 2022-05-27 | $18.23 | $18.39 | $18.23 | $18.39 | $18.39 | 568 |
| 2022-05-26 | $17.63 | $17.80 | $17.63 | $17.80 | $17.80 | 1,104 |
| 2022-05-25 | $17.30 | $17.39 | $17.30 | $17.39 | $17.39 | 317 |
| 2022-05-24 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 502 |
| 2022-05-23 | $17.42 | $17.51 | $17.42 | $17.51 | $17.51 | 502 |
| 2022-05-20 | $17.40 | $17.40 | $17.30 | $17.33 | $17.33 | 1,384 |
| 2022-05-19 | $17.21 | $17.21 | $17.15 | $17.20 | $17.20 | 702 |
| 2022-05-18 | $17.55 | $17.55 | $16.96 | $16.96 | $16.96 | 10,426 |
| 2022-05-17 | $17.61 | $17.69 | $17.61 | $17.69 | $17.69 | 108 |
| 2022-05-16 | $17.28 | $17.28 | $17.27 | $17.27 | $17.27 | 179 |
| 2022-05-13 | $17.04 | $17.52 | $17.04 | $17.52 | $17.52 | 801 |
| 2022-05-12 | $16.34 | $16.71 | $16.34 | $16.71 | $16.71 | 985 |
| 2022-05-11 | $17.12 | $17.12 | $16.51 | $16.51 | $16.51 | 424 |
| 2022-05-10 | $17.03 | $17.08 | $17.03 | $17.08 | $17.08 | 158 |
| 2022-05-09 | $17.10 | $17.10 | $16.94 | $16.94 | $16.94 | 272 |
| 2022-05-06 | $17.75 | $17.83 | $17.73 | $17.83 | $17.83 | 1,461 |
| 2022-05-05 | $18.18 | $18.30 | $18.18 | $18.30 | $18.30 | 957 |
| 2022-05-04 | $18.71 | $19.28 | $18.47 | $19.28 | $19.28 | 6,141 |
| 2022-05-03 | $18.90 | $18.90 | $18.90 | $18.90 | $18.90 | 51 |
| 2022-05-02 | $18.81 | $18.92 | $18.67 | $18.92 | $18.92 | 1,890 |
| 2022-04-29 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 34 |
| 2022-04-28 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 97 |
| 2022-04-27 | $19.21 | $19.28 | $19.11 | $19.11 | $19.11 | 492 |
| 2022-04-26 | $19.50 | $19.50 | $19.24 | $19.36 | $19.36 | 4,843 |
| 2022-04-25 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 50 |
| 2022-04-22 | $20.12 | $20.12 | $19.72 | $19.72 | $19.72 | 1,213 |
| 2022-04-21 | $20.55 | $20.56 | $20.34 | $20.34 | $20.34 | 1,319 |
| 2022-04-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 154 |
| 2022-04-19 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 7 |
| 2022-04-18 | $20.61 | $20.61 | $20.30 | $20.49 | $20.49 | 28,776 |
| 2022-04-14 | $20.90 | $20.90 | $20.78 | $20.78 | $20.78 | 178 |
| 2022-04-13 | $21.02 | $21.07 | $21.02 | $21.07 | $21.07 | 102 |
| 2022-04-12 | $21.12 | $21.12 | $20.61 | $20.66 | $20.66 | 454 |
| 2022-04-11 | $20.93 | $20.96 | $20.79 | $20.79 | $20.79 | 6,335 |
| 2022-04-08 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 63 |
| 2022-04-07 | $21.10 | $21.21 | $21.00 | $21.21 | $21.21 | 489 |
| 2022-04-06 | $20.95 | $21.13 | $20.95 | $21.12 | $21.12 | 578 |
| 2022-04-05 | $21.57 | $21.57 | $21.47 | $21.47 | $21.47 | 101 |
| 2022-04-04 | $21.80 | $21.93 | $21.80 | $21.92 | $21.92 | 415 |
| 2022-04-01 | $21.58 | $21.75 | $21.54 | $21.69 | $21.69 | 1,347 |
| 2022-03-31 | $21.73 | $21.73 | $21.55 | $21.55 | $21.55 | 106 |
| 2022-03-30 | $22.00 | $22.00 | $21.76 | $21.76 | $21.76 | 160 |
| 2022-03-29 | $21.83 | $21.99 | $21.81 | $21.98 | $21.98 | 773 |
| 2022-03-28 | $21.08 | $21.41 | $21.08 | $21.41 | $21.41 | 514 |
| 2022-03-25 | $21.05 | $21.17 | $21.01 | $21.17 | $21.17 | 606 |
| 2022-03-24 | $21.17 | $21.23 | $21.17 | $21.23 | $21.23 | 400 |
| 2022-03-23 | $21.17 | $21.17 | $20.92 | $20.92 | $20.92 | 101 |
| 2022-03-22 | $21.31 | $21.44 | $21.31 | $21.34 | $21.34 | 1,576 |
| 2022-03-21 | $21.39 | $21.39 | $20.85 | $21.03 | $21.03 | 777 |
| 2022-03-18 | $21.29 | $21.34 | $21.29 | $21.34 | $21.34 | 200 |
| 2022-03-17 | $20.61 | $20.88 | $20.61 | $20.88 | $20.88 | 608 |
| 2022-03-16 | $20.41 | $20.44 | $20.28 | $20.36 | $20.36 | 1,105 |
| 2022-03-15 | $19.71 | $19.81 | $19.71 | $19.81 | $19.81 | 309 |
| 2022-03-14 | $19.59 | $19.59 | $19.36 | $19.36 | $19.36 | 147 |
| 2022-03-11 | $19.77 | $19.77 | $19.59 | $19.59 | $19.59 | 1,006 |
| 2022-03-10 | $19.85 | $20.04 | $19.85 | $20.04 | $20.04 | 437 |
| 2022-03-09 | $20.24 | $20.24 | $20.21 | $20.21 | $20.21 | 418 |
| 2022-03-08 | $19.69 | $19.72 | $19.29 | $19.54 | $19.54 | 4,051 |
| 2022-03-07 | $19.91 | $20.01 | $19.68 | $19.68 | $19.68 | 1,798 |
| 2022-03-04 | $20.42 | $20.45 | $20.35 | $20.45 | $20.45 | 689 |
| 2022-03-03 | $20.95 | $20.95 | $20.71 | $20.82 | $20.82 | 402 |
| 2022-03-02 | $20.99 | $21.22 | $20.99 | $21.22 | $21.22 | 306 |
| 2022-03-01 | $21.00 | $21.00 | $20.89 | $20.89 | $20.89 | 102 |
| 2022-02-28 | $21.02 | $21.26 | $21.00 | $21.26 | $21.26 | 899 |
| 2022-02-25 | $20.80 | $21.19 | $20.80 | $21.19 | $21.19 | 401 |
| 2022-02-24 | $19.65 | $20.77 | $19.58 | $20.77 | $20.77 | 1,200 |
| 2022-02-23 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 90 |
| 2022-02-22 | $20.50 | $20.50 | $20.36 | $20.36 | $20.36 | 226 |
| 2022-02-18 | $21.15 | $21.15 | $20.64 | $20.64 | $20.64 | 2,640 |
| 2022-02-17 | $21.18 | $21.19 | $20.97 | $20.97 | $20.97 | 521 |
| 2022-02-16 | $21.76 | $21.76 | $21.43 | $21.66 | $21.66 | 955 |
| 2022-02-15 | $21.69 | $21.75 | $21.69 | $21.75 | $21.75 | 246 |
| 2022-02-14 | $21.25 | $21.27 | $21.04 | $21.24 | $21.24 | 4,506 |
| 2022-02-11 | $21.85 | $22.02 | $21.32 | $21.37 | $21.37 | 13,286 |
| 2022-02-10 | $22.61 | $22.61 | $21.79 | $21.85 | $21.85 | 2,134 |
| 2022-02-09 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 127 |
| 2022-02-08 | $21.48 | $21.80 | $21.47 | $21.80 | $21.80 | 616 |
| 2022-02-07 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 6 |
| 2022-02-04 | $21.55 | $21.61 | $21.55 | $21.61 | $21.61 | 377 |
| 2022-02-03 | $21.55 | $21.55 | $21.30 | $21.30 | $21.30 | 616 |
| 2022-02-02 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 115 |
| 2022-02-01 | $22.00 | $22.08 | $21.68 | $22.08 | $22.08 | 3,027 |
| 2022-01-31 | $21.17 | $21.79 | $21.17 | $21.79 | $21.79 | 1,545 |
| 2022-01-28 | $20.20 | $20.91 | $20.10 | $20.91 | $20.91 | 4,392 |
| 2022-01-27 | $20.79 | $20.79 | $20.37 | $20.39 | $20.39 | 4,684 |
| 2022-01-26 | $21.24 | $21.30 | $20.55 | $20.63 | $20.63 | 8,650 |
| 2022-01-25 | $23.97 | $23.97 | $20.73 | $20.93 | $20.93 | 9,612 |
| 2022-01-24 | $21.03 | $21.49 | $20.50 | $21.49 | $21.49 | 680 |
| 2022-01-21 | $21.50 | $21.50 | $21.27 | $21.27 | $21.27 | 1,099 |
| 2022-01-20 | $22.47 | $22.47 | $21.73 | $21.73 | $21.73 | 15,691 |
| 2022-01-19 | $22.10 | $22.10 | $22.01 | $22.01 | $22.01 | 1,353 |
| 2022-01-18 | $22.41 | $22.55 | $22.19 | $22.19 | $22.19 | 5,534 |
| 2022-01-14 | $22.83 | $22.88 | $22.82 | $22.88 | $22.88 | 210 |
| 2022-01-13 | $23.65 | $23.65 | $22.94 | $22.94 | $22.94 | 1,527 |
| 2022-01-12 | $23.61 | $23.63 | $23.61 | $23.63 | $23.63 | 212 |
| 2022-01-11 | $23.37 | $23.66 | $23.37 | $23.66 | $23.66 | 443 |
| 2022-01-10 | $22.70 | $23.28 | $22.65 | $23.28 | $23.28 | 2,930 |
| 2022-01-07 | $23.55 | $23.55 | $23.40 | $23.40 | $23.40 | 574 |
| 2022-01-06 | $23.82 | $23.82 | $23.44 | $23.77 | $23.77 | 2,328 |
| 2022-01-05 | $24.31 | $24.31 | $23.82 | $23.84 | $23.84 | 1,032 |
| 2022-01-04 | $24.87 | $24.87 | $24.61 | $24.69 | $24.69 | 1,930 |
| 2022-01-03 | $25.40 | $25.40 | $25.04 | $25.18 | $25.18 | 1,247 |
| 2021-12-31 | $25.38 | $25.40 | $25.24 | $25.26 | $25.26 | 903 |
| 2021-12-30 | $25.54 | $25.55 | $25.42 | $25.42 | $25.42 | 228 |
| 2021-12-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 270 |
| 2021-12-28 | $25.46 | $25.46 | $25.28 | $25.28 | $25.28 | 318 |
| 2021-12-27 | $25.13 | $25.52 | $25.13 | $25.52 | $25.52 | 858 |
| 2021-12-23 | $25.32 | $25.37 | $25.32 | $25.37 | $25.37 | 254 |
| 2021-12-22 | $25.11 | $25.16 | $24.99 | $25.16 | $25.16 | 683 |
| 2021-12-21 | $24.87 | $24.98 | $24.86 | $24.98 | $24.98 | 636 |
| 2021-12-20 | $24.18 | $24.29 | $24.07 | $24.29 | $24.29 | 582 |
| 2021-12-17 | $24.71 | $24.71 | $24.39 | $24.61 | $24.61 | 1,293 |
| 2021-12-16 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 21 |
| 2021-12-15 | $24.80 | $25.13 | $24.80 | $25.13 | $25.13 | 239 |
| 2021-12-14 | $25.25 | $25.25 | $24.69 | $24.69 | $24.69 | 8,107 |
| 2021-12-13 | $26.88 | $27.27 | $25.33 | $25.33 | $25.33 | 3,365 |
| 2021-12-10 | $25.60 | $25.77 | $25.53 | $25.60 | $25.60 | 1,755 |
| 2021-12-09 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 30 |
| 2021-12-08 | $26.01 | $26.26 | $26.01 | $26.26 | $26.26 | 1,430 |
| 2021-12-07 | $25.86 | $25.87 | $25.86 | $25.87 | $25.87 | 284 |
| 2021-12-06 | $25.00 | $25.28 | $25.00 | $25.28 | $25.28 | 303 |
| 2021-12-03 | $25.77 | $25.77 | $24.87 | $24.94 | $24.94 | 2,346 |
| 2021-12-02 | $25.68 | $25.96 | $25.68 | $25.79 | $25.79 | 2,774 |
| 2021-12-01 | $26.43 | $26.43 | $25.68 | $25.68 | $25.68 | 763 |
| 2021-11-30 | $26.63 | $26.63 | $26.16 | $26.27 | $26.27 | 2,880 |
| 2021-11-29 | $27.07 | $27.07 | $26.58 | $26.73 | $26.73 | 536 |
| 2021-11-26 | $26.79 | $26.79 | $26.61 | $26.61 | $26.61 | 2,545 |
| 2021-11-24 | $26.95 | $27.02 | $26.65 | $27.02 | $27.02 | 2,830 |
| 2021-11-23 | $27.24 | $27.24 | $26.71 | $26.86 | $26.86 | 1,683 |
| 2021-11-22 | $27.61 | $27.61 | $27.28 | $27.28 | $27.28 | 3,082 |
| 2021-11-19 | $28.03 | $28.03 | $27.81 | $27.81 | $27.81 | 1,167 |
| 2021-11-18 | $28.15 | $28.15 | $27.76 | $27.82 | $27.82 | 2,814 |
| 2021-11-17 | $28.20 | $28.22 | $28.18 | $28.18 | $28.18 | 955 |
| 2021-11-16 | $28.38 | $28.47 | $28.22 | $28.42 | $28.42 | 1,821 |
| 2021-11-15 | $28.22 | $28.26 | $28.17 | $28.19 | $28.19 | 1,267 |
| 2021-11-12 | $28.14 | $28.27 | $28.14 | $28.27 | $28.27 | 1,145 |
| 2021-11-11 | $28.42 | $28.42 | $28.06 | $28.08 | $28.08 | 399 |
| 2021-11-10 | $28.40 | $28.40 | $28.04 | $28.04 | $28.04 | 1,251 |
| 2021-11-09 | $28.82 | $28.84 | $28.54 | $28.61 | $28.61 | 708 |
| 2021-11-08 | $28.70 | $28.74 | $28.70 | $28.74 | $28.74 | 176 |
| 2021-11-05 | $28.49 | $28.49 | $28.40 | $28.49 | $28.49 | 776 |
| 2021-11-04 | $28.54 | $28.60 | $28.50 | $28.60 | $28.60 | 1,014 |
| 2021-11-03 | $28.61 | $28.61 | $28.56 | $28.60 | $28.60 | 1,124 |
| 2021-11-02 | $30.60 | $30.60 | $28.30 | $28.35 | $28.35 | 2,691 |
| 2021-11-01 | $28.76 | $28.76 | $28.42 | $28.57 | $28.57 | 1,191 |
| 2021-10-29 | $28.15 | $28.28 | $28.04 | $28.28 | $28.28 | 1,302 |
| 2021-10-28 | $28.19 | $28.19 | $27.93 | $28.07 | $28.07 | 1,593 |
| 2021-10-27 | $27.91 | $27.91 | $27.57 | $27.57 | $27.57 | 2,576 |
| 2021-10-26 | $28.50 | $28.50 | $27.91 | $27.94 | $27.94 | 1,327 |
| 2021-10-25 | $27.93 | $28.04 | $27.93 | $27.97 | $27.97 | 1,855 |
| 2021-10-22 | $27.95 | $27.95 | $27.87 | $27.89 | $27.89 | 907 |
| 2021-10-21 | $27.80 | $27.94 | $27.80 | $27.93 | $27.93 | 970 |
| 2021-10-20 | $27.58 | $27.69 | $27.58 | $27.69 | $27.69 | 312 |
| 2021-10-19 | $27.61 | $27.61 | $27.58 | $27.58 | $27.58 | 488 |
| 2021-10-18 | $28.92 | $28.92 | $27.02 | $27.20 | $27.20 | 3,829 |
| 2021-10-15 | $28.92 | $28.92 | $27.16 | $27.17 | $27.17 | 1,142 |
| 2021-10-14 | $28.09 | $28.09 | $27.13 | $27.22 | $27.22 | 1,241 |
| 2021-10-13 | $26.62 | $26.68 | $26.60 | $26.68 | $26.68 | 658 |
| 2021-10-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 44 |
| 2021-10-11 | $26.45 | $26.55 | $26.28 | $26.28 | $26.28 | 3,092 |
| 2021-10-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 37 |
| 2021-10-07 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 65 |
| 2021-10-06 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 136 |
| 2021-10-05 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 165 |
| 2021-10-04 | $27.43 | $27.43 | $26.12 | $26.17 | $26.17 | 1,786 |
| 2021-10-01 | $26.45 | $26.86 | $26.45 | $26.86 | $26.86 | 2,019 |
| 2021-09-30 | $28.00 | $28.00 | $26.70 | $26.70 | $26.70 | 1,475 |
| 2021-09-29 | $26.92 | $26.92 | $26.77 | $26.77 | $26.77 | 105 |
| 2021-09-28 | $27.01 | $27.01 | $26.91 | $26.91 | $26.91 | 185 |
| 2021-09-27 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 83 |
| 2021-09-24 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 37 |
| 2021-09-23 | $28.25 | $28.29 | $28.24 | $28.24 | $28.24 | 254 |
| 2021-09-22 | $28.19 | $28.19 | $27.97 | $28.01 | $28.01 | 559 |
| 2021-09-21 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 1 |
| 2021-09-20 | $27.50 | $27.61 | $27.50 | $27.61 | $27.61 | 577 |
| 2021-09-17 | $28.03 | $28.14 | $28.02 | $28.14 | $28.14 | 1,796 |
| 2021-09-16 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 9 |
| 2021-09-15 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 4 |
| 2021-09-14 | $27.87 | $27.87 | $27.76 | $27.76 | $27.76 | 178 |
| 2021-09-13 | $27.78 | $27.78 | $27.70 | $27.76 | $27.76 | 594 |
| 2021-09-10 | $28.18 | $28.18 | $28.06 | $28.06 | $28.06 | 153 |
| 2021-09-09 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 32 |
| 2021-09-08 | $28.20 | $28.20 | $28.10 | $28.10 | $28.10 | 339 |
| 2021-09-07 | $28.60 | $28.60 | $28.35 | $28.35 | $28.35 | 565 |
| 2021-09-03 | $28.64 | $28.64 | $28.60 | $28.62 | $28.62 | 408 |
| 2021-09-02 | $29.23 | $29.23 | $28.48 | $28.48 | $28.48 | 259 |
| 2021-09-01 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 48 |
| 2021-08-31 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 252 |
| 2021-08-30 | $28.10 | $28.25 | $28.10 | $28.25 | $28.25 | 838 |
| 2021-08-27 | $28.01 | $28.14 | $28.01 | $28.05 | $28.05 | 820 |
| 2021-08-26 | $27.95 | $27.95 | $27.79 | $27.79 | $27.79 | 39,645 |
| 2021-08-25 | $27.82 | $27.89 | $27.82 | $27.89 | $27.89 | 221 |
| 2021-08-24 | $27.75 | $27.75 | $27.74 | $27.75 | $27.75 | 332 |
| 2021-08-23 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 1 |
| 2021-08-20 | $26.92 | $27.25 | $26.92 | $27.25 | $27.25 | 289 |
| 2021-08-19 | $27.00 | $27.00 | $26.93 | $26.93 | $26.93 | 123 |
| 2021-08-18 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 107 |
| 2021-08-17 | $26.95 | $27.14 | $26.95 | $27.14 | $27.14 | 315 |
| 2021-08-16 | $27.29 | $27.29 | $27.25 | $27.25 | $27.25 | 314 |
| 2021-08-13 | $27.38 | $27.45 | $27.38 | $27.45 | $27.45 | 449 |
| 2021-08-12 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 219 |
| 2021-08-11 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 51 |
| 2021-08-10 | $28.00 | $28.00 | $27.46 | $27.46 | $27.46 | 4,542 |
| 2021-08-09 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 13 |
| 2021-08-06 | $27.67 | $27.80 | $27.64 | $27.69 | $27.69 | 990 |
| 2021-08-05 | $27.67 | $27.74 | $27.67 | $27.74 | $27.74 | 202 |
| 2021-08-04 | $27.74 | $27.74 | $27.67 | $27.67 | $27.67 | 980 |
| 2021-08-03 | $27.66 | $27.74 | $27.66 | $27.74 | $27.74 | 313 |
| 2021-08-02 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 14 |
| 2021-07-30 | $27.68 | $27.68 | $27.57 | $27.57 | $27.57 | 728 |
| 2021-07-29 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 24 |
| 2021-07-28 | $27.41 | $27.56 | $27.41 | $27.56 | $27.56 | 152 |
| 2021-07-27 | $27.70 | $27.70 | $27.05 | $27.28 | $27.28 | 28,748 |
| 2021-07-26 | $27.55 | $27.57 | $27.55 | $27.57 | $27.57 | 100 |
| 2021-07-23 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 58 |
| 2021-07-22 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 30 |
| 2021-07-21 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 31 |
| 2021-07-20 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 105 |
| 2021-07-19 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 267 |
| 2021-07-16 | $26.73 | $26.73 | $26.47 | $26.47 | $26.47 | 841 |
| 2021-07-15 | $26.50 | $26.52 | $26.50 | $26.52 | $26.52 | 600 |
| 2021-07-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 82 |
| 2021-07-13 | $27.21 | $27.21 | $27.06 | $27.06 | $27.06 | 615 |
| 2021-07-12 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 86 |
| 2021-07-09 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 56 |
| 2021-07-08 | $26.90 | $27.05 | $26.90 | $27.05 | $27.05 | 2,270 |
| 2021-07-07 | $27.43 | $27.43 | $27.28 | $27.39 | $27.39 | 12,133 |
| 2021-07-06 | $27.31 | $27.42 | $27.29 | $27.42 | $27.42 | 3,876 |
| 2021-07-02 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 3 |
| 2021-07-01 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 1 |
| 2021-06-30 | $27.13 | $27.13 | $27.01 | $27.08 | $27.08 | 535 |
| 2021-06-29 | $27.25 | $27.25 | $27.23 | $27.23 | $27.23 | 857 |
| 2021-06-28 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 158 |
| 2021-06-25 | $27.02 | $27.04 | $27.02 | $27.04 | $27.04 | 30,074 |
| 2021-06-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 46 |
| 2021-06-23 | $26.74 | $26.74 | $26.70 | $26.70 | $26.70 | 116 |
| 2021-06-22 | $26.43 | $26.66 | $26.43 | $26.66 | $26.66 | 296 |
| 2021-06-21 | $26.61 | $26.61 | $26.18 | $26.45 | $26.45 | 11,415 |
| 2021-06-18 | $26.37 | $26.37 | $26.09 | $26.09 | $26.09 | 1,390 |
| 2021-06-17 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 90 |
| 2021-06-16 | $25.81 | $26.00 | $25.79 | $25.79 | $25.79 | 15,601 |
| 2021-06-15 | $26.20 | $26.20 | $25.83 | $25.83 | $25.83 | 408 |
| 2021-06-14 | $25.92 | $25.98 | $25.90 | $25.98 | $25.98 | 480 |
| 2021-06-11 | $25.70 | $25.81 | $25.70 | $25.81 | $25.81 | 1,464 |
| 2021-06-10 | $25.53 | $25.66 | $25.53 | $25.66 | $25.66 | 119 |
| 2021-06-09 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 100 |
| 2021-06-08 | $25.34 | $25.43 | $25.34 | $25.39 | $25.39 | 832 |
| 2021-06-07 | $25.45 | $25.45 | $25.12 | $25.25 | $25.25 | 1,276 |
| 2021-06-04 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 17 |
| 2021-06-03 | $24.89 | $24.89 | $24.88 | $24.88 | $24.88 | 163 |
| 2021-06-02 | $25.12 | $25.12 | $25.08 | $25.08 | $25.08 | 421 |
| 2021-06-01 | $25.16 | $25.17 | $25.10 | $25.10 | $25.10 | 1,130 |
| 2021-05-28 | $25.44 | $25.44 | $25.29 | $25.29 | $25.29 | 687 |
| 2021-05-27 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 22 |
| 2021-05-26 | $25.11 | $25.13 | $25.08 | $25.10 | $25.10 | 134,838 |
Putnam Sustainable Future ETF (PFUT) News Headlines
Recent Putnam Sustainable Future ETF (PFUT) News
Similar Companies to Putnam Sustainable Future ETF (PFUT) 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 | -- | -- | -- |