Putnam Sustainable Leaders ETF (PLDR) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.24 ($0.13) 0.45%
Putnam Sustainable Leaders ETF - Daily Information
Click for more stock information on Putnam Sustainable Leaders ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.03 |
| Previous Close | $30.24 |
| High | $30.24 |
| Low | $29.98 |
| Adjusted Open | $30.03 |
| Previous Adjusted Close | $30.24 |
| Adjusted High | $30.24 |
| Adjusted Low | $29.98 |
About Putnam Sustainable Leaders ETF (PLDR)
Putnam Sustainable Leaders ETF
Invest in Putnam Sustainable Leaders ETF (PLDR)
Historical Stock Data for Putnam Sustainable Leaders ETF (PLDR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $30.03 | $30.24 | $29.98 | $30.24 | $30.24 | 11,264 |
| 2025-04-24 | $29.87 | $30.10 | $29.87 | $30.10 | $30.10 | 18,961 |
| 2025-04-23 | $29.55 | $29.55 | $29.42 | $29.42 | $29.42 | 12,063 |
| 2025-04-22 | $28.59 | $28.96 | $28.59 | $28.96 | $28.96 | 7,551 |
| 2025-04-21 | $28.60 | $28.60 | $28.24 | $28.29 | $28.29 | 29,273 |
| 2025-04-17 | $28.80 | $28.98 | $28.69 | $28.88 | $28.88 | 13,010 |
| 2025-04-16 | $29.04 | $29.04 | $28.69 | $28.69 | $28.69 | 7,464 |
| 2025-04-15 | $29.51 | $29.51 | $29.27 | $29.27 | $29.27 | 16,862 |
| 2025-04-14 | $29.43 | $29.43 | $29.23 | $29.33 | $29.33 | 12,795 |
| 2025-04-11 | $28.51 | $29.15 | $28.51 | $29.15 | $29.15 | 56,693 |
| 2025-04-10 | $28.83 | $28.83 | $28.22 | $28.43 | $28.43 | 1,946,435 |
| 2025-04-09 | $27.19 | $27.23 | $27.06 | $27.23 | $27.23 | 18,152 |
| 2025-04-08 | $28.51 | $28.53 | $26.75 | $27.09 | $27.09 | 22,217 |
| 2025-04-07 | $26.62 | $27.67 | $26.61 | $27.57 | $27.57 | 23,975 |
| 2025-04-04 | $28.32 | $28.43 | $27.67 | $27.67 | $27.67 | 44,711 |
| 2025-04-03 | $29.87 | $29.87 | $29.39 | $29.39 | $29.39 | 23,316 |
| 2025-04-02 | $30.72 | $31.15 | $30.72 | $31.15 | $31.15 | 11,923 |
| 2025-04-01 | $30.88 | $30.88 | $30.70 | $30.85 | $30.85 | 25,067 |
| 2025-03-31 | $30.13 | $30.76 | $30.13 | $30.76 | $30.76 | 660 |
| 2025-03-28 | $30.93 | $30.93 | $30.60 | $30.61 | $30.61 | 50,005 |
| 2025-03-27 | $31.29 | $31.29 | $31.27 | $31.27 | $31.27 | 13,157 |
| 2025-03-26 | $31.58 | $31.58 | $31.28 | $31.32 | $31.32 | 20,088 |
| 2025-03-25 | $31.70 | $31.78 | $31.70 | $31.72 | $31.72 | 34,377 |
| 2025-03-24 | $31.62 | $31.71 | $31.62 | $31.71 | $31.71 | 107 |
| 2025-03-21 | $30.90 | $31.16 | $30.90 | $31.16 | $31.16 | 54,034 |
| 2025-03-20 | $31.41 | $31.41 | $31.12 | $31.17 | $31.17 | 45,851 |
| 2025-03-19 | $31.17 | $31.29 | $31.17 | $31.28 | $31.28 | 10,954 |
| 2025-03-18 | $30.85 | $30.96 | $30.85 | $30.93 | $30.93 | 24,894 |
| 2025-03-17 | $31.16 | $31.44 | $31.16 | $31.30 | $31.30 | 38,885 |
| 2025-03-14 | $30.76 | $31.15 | $30.71 | $31.15 | $31.15 | 21,704 |
| 2025-03-13 | $30.63 | $30.63 | $30.47 | $30.48 | $30.48 | 30,965 |
| 2025-03-12 | $31.06 | $31.10 | $31.00 | $31.03 | $31.03 | 31,925 |
| 2025-03-11 | $31.04 | $31.11 | $30.88 | $30.88 | $30.88 | 27,478 |
| 2025-03-10 | $31.52 | $31.52 | $30.87 | $31.04 | $31.04 | 17,144 |
| 2025-03-07 | $31.93 | $32.13 | $31.77 | $32.11 | $32.11 | 19,459 |
| 2025-03-06 | $32.47 | $32.47 | $32.04 | $32.04 | $32.04 | 15,310 |
| 2025-03-05 | $32.45 | $32.82 | $32.41 | $32.81 | $32.81 | 29,342 |
| 2025-03-04 | $32.22 | $32.74 | $32.22 | $32.36 | $32.36 | 15,510 |
| 2025-03-03 | $33.37 | $33.37 | $32.77 | $32.77 | $32.77 | 20,550 |
| 2025-02-28 | $32.75 | $33.41 | $32.75 | $33.41 | $33.41 | 21,087 |
| 2025-02-27 | $33.48 | $33.48 | $32.87 | $32.87 | $32.87 | 29,884 |
| 2025-02-26 | $33.82 | $33.82 | $33.48 | $33.48 | $33.48 | 25,061 |
| 2025-02-25 | $33.41 | $33.44 | $33.41 | $33.43 | $33.43 | 43,758 |
| 2025-02-24 | $33.84 | $33.84 | $33.60 | $33.60 | $33.60 | 26,928 |
| 2025-02-21 | $34.31 | $34.32 | $33.83 | $33.83 | $33.83 | 63,642 |
| 2025-02-20 | $34.59 | $34.59 | $34.37 | $34.46 | $34.46 | 27,043 |
| 2025-02-19 | $34.53 | $34.72 | $34.53 | $34.66 | $34.66 | 7,513 |
| 2025-02-18 | $34.57 | $34.61 | $34.53 | $34.61 | $34.61 | 48,433 |
| 2025-02-14 | $34.57 | $34.63 | $34.57 | $34.57 | $34.57 | 10,001 |
| 2025-02-13 | $34.45 | $34.61 | $34.45 | $34.61 | $34.61 | 37,312 |
| 2025-02-12 | $34.04 | $34.38 | $34.04 | $34.36 | $34.36 | 21,964 |
| 2025-02-11 | $34.43 | $34.43 | $34.35 | $34.40 | $34.40 | 20,557 |
| 2025-02-10 | $34.43 | $34.47 | $34.43 | $34.47 | $34.47 | 11,286 |
| 2025-02-07 | $34.34 | $34.34 | $34.29 | $34.29 | $34.29 | 10,857 |
| 2025-02-06 | $34.60 | $34.68 | $34.59 | $34.68 | $34.68 | 34,558 |
| 2025-02-05 | $34.16 | $34.52 | $34.16 | $34.52 | $34.52 | 15,140 |
| 2025-02-04 | $34.16 | $34.22 | $34.16 | $34.22 | $34.22 | 20,911 |
| 2025-02-03 | $33.87 | $34.19 | $33.66 | $34.06 | $34.06 | 17,741 |
| 2025-01-31 | $34.78 | $34.79 | $34.42 | $34.42 | $34.42 | 22,237 |
| 2025-01-30 | $34.52 | $34.55 | $34.44 | $34.55 | $34.55 | 27,863 |
| 2025-01-29 | $34.48 | $34.48 | $34.40 | $34.40 | $34.40 | 22,654 |
| 2025-01-28 | $34.25 | $34.58 | $34.25 | $34.56 | $34.56 | 27,096 |
| 2025-01-27 | $34.32 | $34.32 | $34.02 | $34.18 | $34.18 | 49,527 |
| 2025-01-24 | $34.93 | $35.01 | $34.81 | $34.81 | $34.81 | 17,258 |
| 2025-01-23 | $34.70 | $34.94 | $34.70 | $34.94 | $34.94 | 43,890 |
| 2025-01-22 | $34.74 | $34.78 | $34.73 | $34.78 | $34.78 | 56,385 |
| 2025-01-21 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 33 |
| 2025-01-17 | $34.07 | $34.16 | $34.07 | $34.14 | $34.14 | 22,938 |
| 2025-01-16 | $33.90 | $33.90 | $33.79 | $33.79 | $33.79 | 10,048 |
| 2025-01-15 | $33.73 | $33.84 | $33.69 | $33.78 | $33.78 | 69,609 |
| 2025-01-14 | $33.09 | $33.16 | $33.01 | $33.16 | $33.16 | 28,173 |
| 2025-01-13 | $32.90 | $33.07 | $32.90 | $33.07 | $33.07 | 70,514 |
| 2025-01-10 | $33.29 | $33.29 | $33.05 | $33.15 | $33.15 | 31,075 |
| 2025-01-08 | $33.45 | $33.54 | $33.45 | $33.54 | $33.54 | 33,730 |
| 2025-01-07 | $33.69 | $33.72 | $33.45 | $33.45 | $33.45 | 27,696 |
| 2025-01-06 | $34.03 | $34.10 | $33.86 | $33.86 | $33.86 | 11,080 |
| 2025-01-03 | $33.50 | $33.64 | $33.47 | $33.64 | $33.64 | 9,381 |
| 2025-01-02 | $33.15 | $33.23 | $33.13 | $33.23 | $33.23 | 23,945 |
| 2024-12-31 | $33.37 | $33.37 | $33.34 | $33.34 | $33.34 | 650,760 |
| 2024-12-30 | $33.49 | $33.53 | $33.49 | $33.53 | $33.53 | 150,777 |
| 2024-12-27 | $33.90 | $33.90 | $33.70 | $33.85 | $33.85 | 28,908 |
| 2024-12-26 | $34.11 | $34.23 | $34.11 | $34.23 | $34.23 | 31,452 |
| 2024-12-24 | $34.13 | $34.19 | $34.13 | $34.19 | $34.19 | 13,230 |
| 2024-12-23 | $33.65 | $33.85 | $33.65 | $33.85 | $33.85 | 60,523 |
| 2024-12-20 | $33.11 | $33.87 | $33.11 | $33.65 | $33.65 | 18,007 |
| 2024-12-19 | $33.60 | $33.60 | $33.30 | $33.30 | $33.30 | 17,345 |
| 2024-12-18 | $34.33 | $34.47 | $33.45 | $33.45 | $33.45 | 21,133 |
| 2024-12-17 | $34.36 | $34.48 | $34.36 | $34.38 | $34.38 | 34,596 |
| 2024-12-16 | $34.57 | $34.61 | $34.53 | $34.53 | $34.53 | 52,929 |
| 2024-12-13 | $34.79 | $34.79 | $34.52 | $34.53 | $34.53 | 17,925 |
| 2024-12-12 | $34.92 | $34.94 | $34.78 | $34.78 | $34.78 | 17,326 |
| 2024-12-11 | $34.94 | $35.00 | $34.94 | $34.96 | $34.96 | 56,005 |
| 2024-12-10 | $34.86 | $34.86 | $34.70 | $34.70 | $34.70 | 41,362 |
| 2024-12-09 | $35.02 | $35.02 | $34.87 | $34.87 | $34.87 | 31,525 |
| 2024-12-06 | $35.27 | $35.27 | $35.16 | $35.16 | $35.16 | 77,967 |
| 2024-12-05 | $35.10 | $35.11 | $35.09 | $35.09 | $35.09 | 6,525 |
| 2024-12-04 | $35.24 | $35.31 | $35.21 | $35.31 | $35.18 | 26,306 |
| 2024-12-03 | $34.94 | $35.05 | $34.92 | $35.04 | $34.91 | 46,533 |
| 2024-12-02 | $35.00 | $35.01 | $35.00 | $35.01 | $34.88 | 37,021 |
| 2024-11-29 | $34.94 | $34.95 | $34.94 | $34.95 | $34.95 | 18,513 |
| 2024-11-27 | $34.79 | $34.81 | $34.74 | $34.74 | $34.74 | 38,223 |
| 2024-11-26 | $34.72 | $34.86 | $34.72 | $34.86 | $34.86 | 48,413 |
| 2024-11-25 | $34.67 | $34.67 | $34.58 | $34.63 | $34.63 | 30,121 |
| 2024-11-22 | $34.33 | $34.46 | $34.33 | $34.45 | $34.45 | 60,310 |
| 2024-11-21 | $34.11 | $34.26 | $34.08 | $34.26 | $34.26 | 62,343 |
| 2024-11-20 | $33.85 | $34.02 | $33.85 | $34.00 | $34.00 | 47,948 |
| 2024-11-19 | $33.78 | $34.04 | $33.78 | $34.01 | $34.01 | 56,969 |
| 2024-11-18 | $33.81 | $33.88 | $33.81 | $33.84 | $33.84 | 35,181 |
| 2024-11-15 | $33.96 | $33.96 | $33.65 | $33.76 | $33.76 | 14,919 |
| 2024-11-14 | $34.41 | $34.53 | $34.29 | $34.29 | $34.29 | 93,068 |
| 2024-11-13 | $34.39 | $34.42 | $34.36 | $34.36 | $34.36 | 59,809 |
| 2024-11-12 | $34.36 | $34.36 | $34.32 | $34.32 | $34.32 | 19,152 |
| 2024-11-11 | $34.49 | $34.49 | $34.32 | $34.33 | $34.33 | 25,872 |
| 2024-11-08 | $34.37 | $34.40 | $34.34 | $34.36 | $34.36 | 35,081 |
| 2024-11-07 | $34.30 | $34.33 | $34.28 | $34.31 | $34.31 | 43,730 |
| 2024-11-06 | $34.00 | $34.08 | $33.95 | $34.08 | $34.08 | 18,846 |
| 2024-11-05 | $33.16 | $33.42 | $33.16 | $33.41 | $33.41 | 34,558 |
| 2024-11-04 | $33.27 | $33.27 | $33.07 | $33.14 | $33.14 | 943,615 |
| 2024-11-01 | $33.43 | $33.48 | $33.26 | $33.26 | $33.26 | 52,229 |
| 2024-10-31 | $33.29 | $33.29 | $33.09 | $33.09 | $33.09 | 31,150 |
| 2024-10-30 | $33.97 | $33.97 | $33.78 | $33.78 | $33.78 | 42,397 |
| 2024-10-29 | $34.04 | $34.16 | $34.04 | $34.08 | $34.08 | 35,606 |
| 2024-10-28 | $34.11 | $34.11 | $34.03 | $34.03 | $34.03 | 17,437 |
| 2024-10-25 | $34.17 | $34.22 | $33.88 | $33.88 | $33.88 | 20,774 |
| 2024-10-24 | $33.99 | $34.01 | $33.90 | $33.91 | $33.91 | 54,036 |
| 2024-10-23 | $34.03 | $34.03 | $33.78 | $33.88 | $33.88 | 21,962 |
| 2024-10-22 | $34.18 | $34.28 | $34.15 | $34.28 | $34.28 | 51,943 |
| 2024-10-21 | $34.31 | $34.31 | $34.28 | $34.28 | $34.28 | 45,288 |
| 2024-10-18 | $34.31 | $34.41 | $34.28 | $34.34 | $34.34 | 27,944 |
| 2024-10-17 | $34.28 | $34.34 | $34.17 | $34.17 | $34.17 | 41,911 |
| 2024-10-16 | $34.08 | $34.18 | $34.04 | $34.17 | $34.17 | 21,904 |
| 2024-10-15 | $34.43 | $34.43 | $34.06 | $34.13 | $34.13 | 9,778 |
| 2024-10-14 | $34.23 | $34.31 | $34.22 | $34.31 | $34.31 | 51,063 |
| 2024-10-11 | $34.03 | $34.07 | $34.02 | $34.07 | $34.07 | 13,553 |
| 2024-10-10 | $33.83 | $33.83 | $33.81 | $33.81 | $33.81 | 35,556 |
| 2024-10-09 | $33.72 | $33.92 | $33.72 | $33.92 | $33.92 | 38,143 |
| 2024-10-08 | $33.50 | $33.67 | $33.50 | $33.67 | $33.67 | 14,636 |
| 2024-10-07 | $33.58 | $33.58 | $33.30 | $33.30 | $33.30 | 27,295 |
| 2024-10-04 | $33.50 | $33.67 | $33.50 | $33.67 | $33.67 | 27,849 |
| 2024-10-03 | $33.42 | $33.42 | $33.35 | $33.37 | $33.37 | 35,625 |
| 2024-10-02 | $33.44 | $33.51 | $33.44 | $33.51 | $33.51 | 23,289 |
| 2024-10-01 | $33.38 | $33.42 | $33.38 | $33.42 | $33.42 | 41,483 |
| 2024-09-30 | $33.67 | $33.84 | $33.66 | $33.84 | $33.84 | 41,487 |
| 2024-09-27 | $33.94 | $33.98 | $33.75 | $33.75 | $33.75 | 37,693 |
| 2024-09-26 | $33.83 | $33.85 | $33.83 | $33.84 | $33.84 | 16,570 |
| 2024-09-25 | $33.66 | $33.66 | $33.62 | $33.64 | $33.64 | 33,101 |
| 2024-09-24 | $33.51 | $33.71 | $33.51 | $33.70 | $33.70 | 52,387 |
| 2024-09-23 | $33.67 | $33.67 | $33.63 | $33.63 | $33.63 | 21,586 |
| 2024-09-20 | $33.55 | $33.60 | $33.53 | $33.60 | $33.60 | 5,193 |
| 2024-09-19 | $33.62 | $33.72 | $33.60 | $33.61 | $33.61 | 8,426 |
| 2024-09-18 | $33.07 | $33.26 | $33.01 | $33.01 | $33.01 | 17,082 |
| 2024-09-17 | $33.30 | $33.30 | $33.08 | $33.11 | $33.11 | 30,306 |
| 2024-09-16 | $33.08 | $33.15 | $33.08 | $33.14 | $33.14 | 32,888 |
| 2024-09-13 | $33.14 | $33.14 | $33.10 | $33.10 | $33.10 | 40,181 |
| 2024-09-12 | $32.74 | $33.00 | $32.74 | $32.98 | $32.98 | 69,285 |
| 2024-09-11 | $32.15 | $32.77 | $32.15 | $32.77 | $32.77 | 13,200 |
| 2024-09-10 | $32.23 | $32.33 | $32.14 | $32.33 | $32.33 | 22,180 |
| 2024-09-09 | $32.02 | $32.23 | $32.02 | $32.19 | $32.19 | 34,535 |
| 2024-09-06 | $31.87 | $31.87 | $31.79 | $31.79 | $31.79 | 44,765 |
| 2024-09-05 | $32.25 | $32.47 | $32.22 | $32.22 | $32.22 | 29,856 |
| 2024-09-04 | $32.43 | $32.43 | $32.34 | $32.34 | $32.34 | 45,802 |
| 2024-09-03 | $32.76 | $32.78 | $32.36 | $32.36 | $32.36 | 44,265 |
| 2024-08-30 | $32.85 | $33.09 | $32.81 | $33.09 | $33.09 | 15,968 |
| 2024-08-29 | $32.89 | $33.05 | $32.81 | $32.81 | $32.81 | 33,432 |
| 2024-08-28 | $33.08 | $33.08 | $32.79 | $32.83 | $32.83 | 57,880 |
| 2024-08-27 | $32.94 | $33.07 | $32.94 | $33.03 | $33.03 | 11,873 |
| 2024-08-26 | $33.05 | $33.05 | $32.90 | $32.97 | $32.97 | 27,308 |
| 2024-08-23 | $33.06 | $33.06 | $32.84 | $33.05 | $33.05 | 59,862 |
| 2024-08-22 | $32.95 | $32.99 | $32.68 | $32.68 | $32.68 | 53,013 |
| 2024-08-21 | $32.93 | $33.00 | $32.85 | $33.00 | $33.00 | 51,392 |
| 2024-08-20 | $32.91 | $32.91 | $32.74 | $32.79 | $32.79 | 25,734 |
| 2024-08-19 | $32.60 | $32.83 | $32.60 | $32.83 | $32.83 | 32,503 |
| 2024-08-16 | $32.41 | $32.56 | $32.41 | $32.55 | $32.55 | 14,795 |
| 2024-08-15 | $32.23 | $32.52 | $32.23 | $32.51 | $32.51 | 13,461 |
| 2024-08-14 | $31.71 | $31.93 | $31.71 | $31.93 | $31.93 | 38,217 |
| 2024-08-13 | $31.55 | $31.71 | $31.55 | $31.71 | $31.71 | 17,179 |
| 2024-08-12 | $31.29 | $31.29 | $31.24 | $31.25 | $31.25 | 747 |
| 2024-08-09 | $31.11 | $31.27 | $31.11 | $31.26 | $31.26 | 41,916 |
| 2024-08-08 | $30.94 | $31.12 | $30.90 | $31.12 | $31.12 | 21,400 |
| 2024-08-07 | $31.11 | $31.11 | $30.37 | $30.37 | $30.37 | 20,267 |
| 2024-08-06 | $30.51 | $30.98 | $30.51 | $30.60 | $30.60 | 79,420 |
| 2024-08-05 | $29.88 | $30.62 | $29.88 | $30.33 | $30.33 | 33,672 |
| 2024-08-02 | $31.27 | $31.27 | $31.00 | $31.19 | $31.19 | 45,915 |
| 2024-08-01 | $32.39 | $32.39 | $31.88 | $31.88 | $31.88 | 26,898 |
| 2024-07-31 | $32.40 | $32.40 | $32.35 | $32.36 | $32.36 | 19,420 |
| 2024-07-30 | $32.04 | $32.04 | $31.61 | $31.84 | $31.84 | 43,217 |
| 2024-07-29 | $32.12 | $32.12 | $31.99 | $32.03 | $32.03 | 33,350 |
| 2024-07-26 | $31.94 | $32.07 | $31.94 | $32.07 | $32.07 | 26,834 |
| 2024-07-25 | $31.70 | $32.15 | $31.70 | $31.73 | $31.73 | 51,430 |
| 2024-07-24 | $32.47 | $32.47 | $31.94 | $31.94 | $31.94 | 25,227 |
| 2024-07-23 | $32.89 | $32.97 | $32.77 | $32.77 | $32.77 | 13,469 |
| 2024-07-22 | $32.74 | $32.81 | $32.67 | $32.80 | $32.80 | 19,108 |
| 2024-07-19 | $32.53 | $32.57 | $32.35 | $32.36 | $32.36 | 49,952 |
| 2024-07-18 | $32.93 | $32.93 | $32.54 | $32.55 | $32.55 | 41,624 |
| 2024-07-17 | $33.17 | $33.17 | $32.84 | $32.89 | $32.89 | 47,524 |
| 2024-07-16 | $33.46 | $33.60 | $33.46 | $33.58 | $33.58 | 72,340 |
| 2024-07-15 | $33.56 | $33.57 | $33.39 | $33.39 | $33.39 | 38,069 |
| 2024-07-12 | $33.43 | $33.55 | $33.39 | $33.39 | $33.39 | 5,267 |
| 2024-07-11 | $33.47 | $33.47 | $33.17 | $33.20 | $33.20 | 31,467 |
| 2024-07-10 | $33.18 | $33.46 | $33.16 | $33.41 | $33.41 | 21,921 |
| 2024-07-09 | $33.09 | $33.09 | $33.03 | $33.04 | $33.04 | 14,806 |
| 2024-07-08 | $33.07 | $33.07 | $33.00 | $33.06 | $33.06 | 9,331 |
| 2024-07-05 | $32.84 | $33.00 | $32.84 | $33.00 | $33.00 | 25,416 |
| 2024-07-03 | $32.73 | $32.80 | $32.73 | $32.80 | $32.80 | 20,973 |
| 2024-07-02 | $32.40 | $32.66 | $32.40 | $32.66 | $32.66 | 25,286 |
| 2024-07-01 | $32.35 | $32.45 | $32.35 | $32.45 | $32.45 | 88,653 |
| 2024-06-28 | $32.65 | $32.78 | $32.38 | $32.38 | $32.38 | 42,544 |
| 2024-06-27 | $32.61 | $32.61 | $32.49 | $32.50 | $32.50 | 46,953 |
| 2024-06-26 | $32.46 | $32.54 | $32.46 | $32.54 | $32.54 | 27,793 |
| 2024-06-25 | $32.45 | $32.50 | $32.44 | $32.50 | $32.50 | 17,828 |
| 2024-06-24 | $32.62 | $32.62 | $32.36 | $32.36 | $32.36 | 23,700 |
| 2024-06-21 | $32.53 | $32.57 | $32.51 | $32.56 | $32.56 | 53,986 |
| 2024-06-20 | $32.84 | $32.84 | $32.63 | $32.63 | $32.63 | 21,742 |
| 2024-06-18 | $32.69 | $32.80 | $32.69 | $32.78 | $32.78 | 15,782 |
| 2024-06-17 | $32.49 | $32.68 | $32.48 | $32.68 | $32.68 | 38,952 |
| 2024-06-14 | $32.36 | $32.44 | $32.36 | $32.44 | $32.44 | 10,170 |
| 2024-06-13 | $32.33 | $32.48 | $32.33 | $32.48 | $32.48 | 22,835 |
| 2024-06-12 | $32.52 | $32.52 | $32.45 | $32.45 | $32.45 | 32,184 |
| 2024-06-11 | $31.92 | $32.05 | $31.92 | $32.05 | $32.05 | 14,784 |
| 2024-06-10 | $31.75 | $31.91 | $31.75 | $31.91 | $31.91 | 11,796 |
| 2024-06-07 | $31.82 | $31.82 | $31.72 | $31.72 | $31.72 | 32,620 |
| 2024-06-06 | $31.80 | $31.80 | $31.72 | $31.76 | $31.76 | 14,514 |
| 2024-06-05 | $31.46 | $31.79 | $31.46 | $31.79 | $31.79 | 33,355 |
| 2024-06-04 | $31.18 | $31.29 | $31.18 | $31.28 | $31.28 | 27,470 |
| 2024-06-03 | $31.28 | $31.28 | $31.07 | $31.24 | $31.24 | 13,709 |
| 2024-05-31 | $30.83 | $31.22 | $30.83 | $31.22 | $31.22 | 34,959 |
| 2024-05-30 | $31.09 | $31.14 | $31.02 | $31.02 | $31.02 | 25,289 |
| 2024-05-29 | $31.26 | $31.33 | $31.24 | $31.25 | $31.25 | 9,103 |
| 2024-05-28 | $31.48 | $31.55 | $31.37 | $31.50 | $31.50 | 35,716 |
| 2024-05-24 | $31.46 | $31.46 | $31.44 | $31.45 | $31.45 | 28,511 |
| 2024-05-23 | $31.50 | $31.54 | $31.19 | $31.20 | $31.20 | 78,373 |
| 2024-05-22 | $31.44 | $31.44 | $31.25 | $31.30 | $31.30 | 28,152 |
| 2024-05-21 | $31.30 | $31.40 | $31.30 | $31.40 | $31.40 | 37,084 |
| 2024-05-20 | $31.35 | $31.35 | $31.30 | $31.30 | $31.30 | 25,406 |
| 2024-05-17 | $31.21 | $31.21 | $31.16 | $31.16 | $31.16 | 31,717 |
| 2024-05-16 | $31.29 | $31.29 | $31.14 | $31.14 | $31.14 | 18,529 |
| 2024-05-15 | $31.03 | $31.22 | $31.03 | $31.22 | $31.22 | 11,137 |
| 2024-05-14 | $30.72 | $30.80 | $30.60 | $30.80 | $30.80 | 24,446 |
| 2024-05-13 | $30.67 | $30.67 | $30.62 | $30.62 | $30.62 | 11,508 |
| 2024-05-10 | $30.74 | $30.74 | $30.67 | $30.70 | $30.70 | 31,484 |
| 2024-05-09 | $30.48 | $30.57 | $30.48 | $30.57 | $30.57 | 9,265 |
| 2024-05-08 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 8,839 |
| 2024-05-07 | $30.45 | $30.46 | $30.35 | $30.38 | $30.38 | 35,239 |
| 2024-05-06 | $30.22 | $30.31 | $30.22 | $30.31 | $30.31 | 24,667 |
| 2024-05-03 | $29.98 | $30.06 | $29.98 | $30.01 | $30.01 | 14,836 |
| 2024-05-02 | $29.45 | $29.59 | $29.45 | $29.59 | $29.59 | 16,697 |
| 2024-05-01 | $29.31 | $29.69 | $29.31 | $29.38 | $29.38 | 16,133 |
| 2024-04-30 | $29.83 | $29.83 | $29.45 | $29.45 | $29.45 | 47,200 |
| 2024-04-29 | $29.90 | $29.91 | $29.84 | $29.84 | $29.84 | 10,902 |
| 2024-04-26 | $29.62 | $29.82 | $29.62 | $29.79 | $29.79 | 35,335 |
| 2024-04-25 | $29.28 | $29.49 | $29.24 | $29.49 | $29.49 | 28,085 |
| 2024-04-24 | $29.66 | $29.66 | $29.41 | $29.49 | $29.49 | 16,812 |
| 2024-04-23 | $29.49 | $29.53 | $29.49 | $29.53 | $29.53 | 47,844 |
| 2024-04-22 | $29.10 | $29.17 | $28.99 | $29.17 | $29.17 | 33,849 |
| 2024-04-19 | $29.11 | $29.11 | $28.88 | $28.88 | $28.88 | 17,563 |
| 2024-04-18 | $29.45 | $29.45 | $29.21 | $29.21 | $29.21 | 19,560 |
| 2024-04-17 | $29.77 | $29.77 | $29.35 | $29.35 | $29.35 | 9,166 |
| 2024-04-16 | $29.63 | $29.69 | $29.63 | $29.69 | $29.69 | 14,960 |
| 2024-04-15 | $30.22 | $30.22 | $29.71 | $29.71 | $29.71 | 35,030 |
| 2024-04-12 | $30.19 | $30.19 | $30.08 | $30.08 | $30.08 | 14,892 |
| 2024-04-11 | $30.32 | $30.53 | $30.28 | $30.53 | $30.53 | 44,655 |
| 2024-04-10 | $30.35 | $30.35 | $30.28 | $30.28 | $30.28 | 36,161 |
| 2024-04-09 | $30.32 | $30.49 | $30.32 | $30.49 | $30.49 | 12,284 |
| 2024-04-08 | $30.53 | $30.53 | $30.49 | $30.49 | $30.49 | 16,802 |
| 2024-04-05 | $30.47 | $30.50 | $30.47 | $30.50 | $30.50 | 42,304 |
| 2024-04-04 | $30.75 | $30.76 | $30.14 | $30.14 | $30.14 | 18,338 |
| 2024-04-03 | $30.66 | $30.67 | $30.54 | $30.55 | $30.55 | 4,046 |
| 2024-04-02 | $30.40 | $30.49 | $30.40 | $30.49 | $30.49 | 71,531 |
| 2024-04-01 | $30.86 | $30.86 | $30.70 | $30.72 | $30.72 | 12,918 |
| 2024-03-28 | $30.90 | $30.90 | $30.87 | $30.87 | $30.87 | 34,264 |
| 2024-03-27 | $30.74 | $30.84 | $30.74 | $30.84 | $30.84 | 32,510 |
| 2024-03-26 | $30.84 | $30.84 | $30.71 | $30.71 | $30.71 | 34,260 |
| 2024-03-25 | $30.84 | $30.84 | $30.77 | $30.77 | $30.77 | 40,152 |
| 2024-03-22 | $30.85 | $30.87 | $30.85 | $30.87 | $30.87 | 3,429 |
| 2024-03-21 | $30.98 | $30.98 | $30.90 | $30.90 | $30.90 | 54,052 |
| 2024-03-20 | $30.53 | $30.74 | $30.53 | $30.74 | $30.74 | 5,025 |
| 2024-03-19 | $30.24 | $30.50 | $30.24 | $30.50 | $30.50 | 31,076 |
| 2024-03-18 | $30.39 | $30.39 | $30.27 | $30.27 | $30.27 | 25,984 |
| 2024-03-15 | $30.19 | $30.22 | $30.12 | $30.12 | $30.12 | 28,183 |
| 2024-03-14 | $30.36 | $30.38 | $30.36 | $30.38 | $30.38 | 26,754 |
| 2024-03-13 | $30.45 | $30.46 | $30.45 | $30.46 | $30.46 | 18,486 |
| 2024-03-12 | $30.26 | $30.58 | $30.26 | $30.58 | $30.58 | 26,976 |
| 2024-03-11 | $30.05 | $30.13 | $30.05 | $30.13 | $30.13 | 38,127 |
| 2024-03-08 | $30.70 | $30.70 | $30.31 | $30.31 | $30.31 | 21,947 |
| 2024-03-07 | $30.48 | $30.59 | $30.48 | $30.55 | $30.55 | 32,485 |
| 2024-03-06 | $30.23 | $30.24 | $30.23 | $30.24 | $30.24 | 24,326 |
| 2024-03-05 | $30.10 | $30.10 | $30.07 | $30.07 | $30.07 | 35,121 |
| 2024-03-04 | $30.40 | $30.50 | $30.40 | $30.42 | $30.42 | 29,133 |
| 2024-03-01 | $30.08 | $30.38 | $30.08 | $30.38 | $30.38 | 17,755 |
| 2024-02-29 | $29.98 | $30.10 | $29.84 | $30.03 | $30.03 | 184,178 |
| 2024-02-28 | $29.70 | $29.89 | $29.70 | $29.88 | $29.88 | 11,621 |
| 2024-02-27 | $29.81 | $29.87 | $29.81 | $29.87 | $29.87 | 26,694 |
| 2024-02-26 | $29.87 | $29.87 | $29.78 | $29.78 | $29.78 | 22,786 |
| 2024-02-23 | $29.90 | $29.90 | $29.81 | $29.81 | $29.81 | 14,301 |
| 2024-02-22 | $29.69 | $29.77 | $29.69 | $29.77 | $29.77 | 38,392 |
| 2024-02-21 | $28.91 | $29.02 | $28.91 | $29.02 | $29.02 | 7,072 |
| 2024-02-20 | $28.90 | $28.99 | $28.90 | $28.99 | $28.99 | 49,197 |
| 2024-02-16 | $29.38 | $29.38 | $29.27 | $29.27 | $29.27 | 13,046 |
| 2024-02-15 | $29.24 | $29.31 | $29.19 | $29.31 | $29.31 | 26,397 |
| 2024-02-14 | $29.13 | $29.18 | $29.13 | $29.18 | $29.18 | 21,833 |
| 2024-02-13 | $28.93 | $28.93 | $28.72 | $28.85 | $28.85 | 9,541 |
| 2024-02-12 | $29.29 | $29.29 | $29.22 | $29.22 | $29.22 | 24,675 |
| 2024-02-09 | $29.24 | $29.32 | $29.24 | $29.32 | $29.32 | 11,499 |
| 2024-02-08 | $29.10 | $29.11 | $29.09 | $29.09 | $29.09 | 13,820 |
| 2024-02-07 | $29.02 | $29.10 | $29.02 | $29.04 | $29.04 | 23,582 |
| 2024-02-06 | $28.66 | $28.73 | $28.64 | $28.73 | $28.73 | 8,717 |
| 2024-02-05 | $28.56 | $28.70 | $28.56 | $28.70 | $28.70 | 2,744 |
| 2024-02-02 | $28.62 | $28.75 | $28.62 | $28.75 | $28.75 | 39,751 |
| 2024-02-01 | $28.11 | $28.42 | $28.11 | $28.42 | $28.42 | 18,846 |
| 2024-01-31 | $28.24 | $28.24 | $28.01 | $28.01 | $28.01 | 9,933 |
| 2024-01-30 | $28.31 | $28.38 | $28.31 | $28.36 | $28.36 | 57,147 |
| 2024-01-29 | $28.07 | $28.33 | $28.07 | $28.33 | $28.33 | 14,909 |
| 2024-01-26 | $28.06 | $28.10 | $28.06 | $28.10 | $28.10 | 3,741 |
| 2024-01-25 | $28.04 | $28.05 | $28.04 | $28.05 | $28.05 | 19,573 |
| 2024-01-24 | $28.12 | $28.12 | $27.90 | $27.90 | $27.90 | 12,615 |
| 2024-01-23 | $27.82 | $27.87 | $27.82 | $27.87 | $27.87 | 23,466 |
| 2024-01-22 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 36,967 |
| 2024-01-19 | $27.43 | $27.74 | $27.43 | $27.74 | $27.74 | 7,017 |
| 2024-01-18 | $27.19 | $27.36 | $27.19 | $27.36 | $27.36 | 48,716 |
| 2024-01-17 | $27.11 | $27.14 | $27.11 | $27.14 | $27.14 | 17,454 |
| 2024-01-16 | $27.28 | $27.28 | $27.22 | $27.22 | $27.22 | 19,796 |
| 2024-01-12 | $27.17 | $27.21 | $27.17 | $27.21 | $27.21 | 28,608 |
| 2024-01-11 | $27.21 | $27.22 | $26.99 | $27.22 | $27.22 | 41,350 |
| 2024-01-10 | $27.10 | $27.18 | $27.10 | $27.18 | $27.18 | 15,006 |
| 2024-01-09 | $26.92 | $27.01 | $26.92 | $27.01 | $27.01 | 34,521 |
| 2024-01-08 | $26.79 | $26.99 | $26.79 | $26.99 | $26.99 | 30,435 |
| 2024-01-05 | $26.72 | $26.72 | $26.58 | $26.58 | $26.58 | 5,300 |
| 2024-01-04 | $26.65 | $26.65 | $26.57 | $26.57 | $26.57 | 1,918,335 |
| 2024-01-03 | $26.68 | $26.68 | $26.61 | $26.61 | $26.61 | 14,861 |
| 2024-01-02 | $26.80 | $26.83 | $26.80 | $26.83 | $26.83 | 13,789 |
| 2023-12-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 633,625 |
| 2023-12-28 | $27.20 | $27.20 | $27.15 | $27.15 | $27.15 | 34,636 |
| 2023-12-27 | $27.05 | $27.10 | $27.05 | $27.10 | $27.10 | 84,161 |
| 2023-12-26 | $27.02 | $27.05 | $27.02 | $27.05 | $27.05 | 8,953 |
| 2023-12-22 | $27.06 | $27.06 | $26.97 | $26.97 | $26.97 | 13,162 |
| 2023-12-21 | $26.90 | $26.96 | $26.90 | $26.96 | $26.96 | 63,659 |
| 2023-12-20 | $27.09 | $27.09 | $26.71 | $26.71 | $26.71 | 7,162 |
| 2023-12-19 | $27.04 | $27.05 | $27.04 | $27.05 | $27.05 | 10,832 |
| 2023-12-18 | $26.95 | $26.95 | $26.87 | $26.95 | $26.95 | 23,325 |
| 2023-12-15 | $26.82 | $26.88 | $26.82 | $26.88 | $26.88 | 23,301 |
| 2023-12-14 | $26.95 | $26.95 | $26.79 | $26.83 | $26.83 | 4,349 |
| 2023-12-13 | $26.57 | $26.80 | $26.57 | $26.80 | $26.80 | 25,837 |
| 2023-12-12 | $26.37 | $26.47 | $26.34 | $26.47 | $26.47 | 23,062 |
| 2023-12-11 | $26.14 | $26.29 | $26.14 | $26.29 | $26.29 | 10,028 |
| 2023-12-08 | $26.08 | $26.15 | $26.08 | $26.15 | $26.15 | 3,226 |
| 2023-12-07 | $25.90 | $26.04 | $25.90 | $26.04 | $26.04 | 25,784 |
| 2023-12-06 | $25.87 | $25.87 | $25.82 | $25.82 | $25.82 | 818 |
| 2023-12-05 | $26.08 | $26.11 | $26.08 | $26.11 | $25.96 | 6,836 |
| 2023-12-04 | $26.12 | $26.12 | $25.97 | $26.11 | $25.96 | 18,942 |
| 2023-12-01 | $26.11 | $26.28 | $26.10 | $26.28 | $26.13 | 7,277 |
| 2023-11-30 | $26.03 | $26.12 | $25.99 | $26.12 | $25.96 | 10,117 |
| 2023-11-29 | $25.99 | $26.03 | $25.95 | $25.95 | $25.80 | 52,445 |
| 2023-11-28 | $25.86 | $25.86 | $25.86 | $25.86 | $25.71 | 33,445 |
| 2023-11-27 | $25.86 | $25.94 | $25.86 | $25.89 | $25.74 | 4,980 |
| 2023-11-24 | $25.89 | $25.90 | $25.89 | $25.90 | $25.75 | 5,158 |
| 2023-11-22 | $25.88 | $25.88 | $25.86 | $25.88 | $25.73 | 31,098 |
| 2023-11-21 | $25.72 | $25.75 | $25.71 | $25.75 | $25.60 | 24,153 |
| 2023-11-20 | $25.82 | $25.82 | $25.82 | $25.82 | $25.67 | 134 |
| 2023-11-17 | $25.62 | $25.63 | $25.59 | $25.63 | $25.63 | 17,702 |
| 2023-11-16 | $25.55 | $25.63 | $25.51 | $25.63 | $25.63 | 8,159 |
| 2023-11-15 | $25.66 | $25.66 | $25.55 | $25.56 | $25.56 | 62,949 |
| 2023-11-14 | $25.52 | $25.60 | $25.52 | $25.56 | $25.56 | 856 |
| 2023-11-13 | $24.97 | $25.07 | $24.97 | $25.07 | $25.07 | 20,241 |
| 2023-11-10 | $24.89 | $25.09 | $24.88 | $25.09 | $25.09 | 5,120 |
| 2023-11-09 | $24.86 | $24.86 | $24.70 | $24.70 | $24.70 | 14,945 |
| 2023-11-08 | $24.85 | $24.87 | $24.85 | $24.87 | $24.87 | 9,528 |
| 2023-11-07 | $24.71 | $24.82 | $24.70 | $24.79 | $24.79 | 9,359 |
| 2023-11-06 | $24.65 | $24.67 | $24.65 | $24.67 | $24.67 | 1,783 |
| 2023-11-03 | $24.49 | $24.62 | $24.49 | $24.55 | $24.55 | 11,638 |
| 2023-11-02 | $24.09 | $24.31 | $24.09 | $24.31 | $24.31 | 156 |
| 2023-11-01 | $23.74 | $23.87 | $23.74 | $23.87 | $23.87 | 8,993 |
| 2023-10-31 | $23.46 | $23.56 | $23.46 | $23.56 | $23.56 | 75,697 |
| 2023-10-30 | $23.28 | $23.40 | $23.26 | $23.40 | $23.40 | 31,804 |
| 2023-10-27 | $23.19 | $23.19 | $23.04 | $23.04 | $23.04 | 1,771 |
| 2023-10-26 | $23.26 | $23.26 | $23.16 | $23.16 | $23.16 | 34,076 |
| 2023-10-25 | $23.59 | $23.59 | $23.36 | $23.36 | $23.36 | 52,994 |
| 2023-10-24 | $23.67 | $23.68 | $23.67 | $23.68 | $23.68 | 16,812 |
| 2023-10-23 | $23.52 | $23.53 | $23.50 | $23.50 | $23.50 | 29,269 |
| 2023-10-20 | $23.65 | $23.65 | $23.53 | $23.53 | $23.53 | 13,952 |
| 2023-10-19 | $24.07 | $24.07 | $23.82 | $23.82 | $23.82 | 29,187 |
| 2023-10-18 | $24.12 | $24.12 | $23.98 | $23.98 | $23.98 | 25,466 |
| 2023-10-17 | $24.30 | $24.35 | $24.30 | $24.35 | $24.35 | 16,641 |
| 2023-10-16 | $24.37 | $24.44 | $24.37 | $24.44 | $24.44 | 7,775 |
| 2023-10-13 | $24.36 | $24.36 | $24.15 | $24.15 | $24.15 | 20,569 |
| 2023-10-12 | $24.48 | $24.48 | $24.34 | $24.34 | $24.34 | 19,155 |
| 2023-10-11 | $24.34 | $24.42 | $24.34 | $24.42 | $24.42 | 5,915 |
| 2023-10-10 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 6 |
| 2023-10-09 | $23.89 | $24.10 | $23.89 | $24.10 | $24.10 | 9,022 |
| 2023-10-06 | $23.57 | $24.03 | $23.57 | $24.03 | $24.03 | 3,444 |
| 2023-10-05 | $23.63 | $23.74 | $23.56 | $23.74 | $23.74 | 31,068 |
| 2023-10-04 | $23.57 | $23.74 | $23.57 | $23.74 | $23.74 | 6,853 |
| 2023-10-03 | $23.51 | $23.51 | $23.46 | $23.46 | $23.46 | 15,690 |
| 2023-10-02 | $23.81 | $23.83 | $23.77 | $23.83 | $23.83 | 5,252 |
| 2023-09-29 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 120 |
| 2023-09-28 | $23.77 | $23.90 | $23.74 | $23.90 | $23.90 | 35,717 |
| 2023-09-27 | $23.69 | $23.73 | $23.68 | $23.73 | $23.73 | 44,139 |
| 2023-09-26 | $23.91 | $23.91 | $23.76 | $23.76 | $23.76 | 17,686 |
| 2023-09-25 | $24.02 | $24.14 | $24.02 | $24.14 | $24.14 | 17,016 |
| 2023-09-22 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 12 |
| 2023-09-21 | $24.30 | $24.30 | $24.07 | $24.07 | $24.07 | 36,234 |
| 2023-09-20 | $24.78 | $24.78 | $24.52 | $24.52 | $24.52 | 6,637 |
| 2023-09-19 | $24.60 | $24.71 | $24.58 | $24.71 | $24.71 | 41,964 |
| 2023-09-18 | $24.76 | $24.76 | $24.75 | $24.75 | $24.75 | 22,423 |
| 2023-09-15 | $24.91 | $24.91 | $24.76 | $24.76 | $24.76 | 3,526 |
| 2023-09-14 | $24.99 | $25.07 | $24.99 | $25.07 | $25.07 | 6,418 |
| 2023-09-13 | $25.01 | $25.01 | $24.88 | $24.92 | $24.92 | 19,399 |
| 2023-09-12 | $24.97 | $24.97 | $24.93 | $24.93 | $24.93 | 929 |
| 2023-09-11 | $25.00 | $25.10 | $25.00 | $25.10 | $25.10 | 21,663 |
| 2023-09-08 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 102 |
| 2023-09-07 | $24.82 | $24.92 | $24.80 | $24.92 | $24.92 | 7,030 |
| 2023-09-06 | $24.98 | $24.99 | $24.96 | $24.99 | $24.99 | 21,178 |
| 2023-09-05 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 22,540 |
| 2023-09-01 | $25.35 | $25.35 | $25.30 | $25.30 | $25.30 | 38,683 |
| 2023-08-31 | $25.31 | $25.31 | $25.23 | $25.23 | $25.23 | 105 |
| 2023-08-30 | $25.22 | $25.25 | $25.21 | $25.25 | $25.25 | 29,799 |
| 2023-08-29 | $24.92 | $25.15 | $24.92 | $25.15 | $25.15 | 7,562 |
| 2023-08-28 | $24.77 | $24.82 | $24.77 | $24.82 | $24.82 | 11,570 |
| 2023-08-25 | $24.59 | $24.65 | $24.59 | $24.65 | $24.65 | 22,563 |
| 2023-08-24 | $24.78 | $24.79 | $24.52 | $24.52 | $24.52 | 24,813 |
| 2023-08-23 | $24.86 | $24.86 | $24.84 | $24.84 | $24.84 | 204 |
| 2023-08-22 | $24.64 | $24.66 | $24.56 | $24.56 | $24.56 | 15,137 |
| 2023-08-21 | $24.59 | $24.64 | $24.59 | $24.64 | $24.64 | 13,646 |
| 2023-08-18 | $24.29 | $24.40 | $24.29 | $24.40 | $24.40 | 18,358 |
| 2023-08-17 | $24.56 | $24.56 | $24.37 | $24.37 | $24.37 | 29,792 |
| 2023-08-16 | $24.75 | $24.75 | $24.59 | $24.59 | $24.59 | 36,415 |
| 2023-08-15 | $24.77 | $24.84 | $24.74 | $24.74 | $24.74 | 32,950 |
| 2023-08-14 | $24.89 | $24.95 | $24.89 | $24.95 | $24.95 | 11,627 |
| 2023-08-11 | $24.84 | $24.84 | $24.78 | $24.78 | $24.78 | 25,315 |
| 2023-08-10 | $25.16 | $25.16 | $24.86 | $24.86 | $24.86 | 6,027 |
| 2023-08-09 | $24.92 | $24.93 | $24.84 | $24.84 | $24.84 | 18,437 |
| 2023-08-08 | $24.85 | $25.02 | $24.85 | $25.02 | $25.02 | 17,747 |
| 2023-08-07 | $25.00 | $25.06 | $25.00 | $25.06 | $25.06 | 7,290 |
| 2023-08-04 | $25.11 | $25.11 | $24.87 | $24.87 | $24.87 | 24,945 |
| 2023-08-03 | $24.96 | $24.96 | $24.94 | $24.94 | $24.94 | 1,007 |
| 2023-08-02 | $24.96 | $24.96 | $24.89 | $24.93 | $24.93 | 11,633 |
| 2023-08-01 | $25.26 | $25.29 | $25.24 | $25.27 | $25.27 | 25,216 |
| 2023-07-31 | $25.35 | $25.35 | $25.32 | $25.32 | $25.32 | 10,571 |
| 2023-07-28 | $25.25 | $25.29 | $25.25 | $25.29 | $25.29 | 17,033 |
| 2023-07-27 | $25.39 | $25.39 | $25.06 | $25.06 | $25.06 | 18,815 |
| 2023-07-26 | $25.17 | $25.20 | $25.12 | $25.20 | $25.20 | 528,279 |
| 2023-07-25 | $25.28 | $25.29 | $25.25 | $25.29 | $25.29 | 5,466 |
| 2023-07-24 | $25.21 | $25.21 | $25.19 | $25.19 | $25.19 | 14,119 |
| 2023-07-21 | $25.19 | $25.27 | $25.19 | $25.19 | $25.19 | 15,131 |
| 2023-07-20 | $25.28 | $25.30 | $25.14 | $25.14 | $25.14 | 8,836 |
| 2023-07-19 | $25.34 | $25.35 | $25.34 | $25.35 | $25.35 | 242 |
| 2023-07-18 | $25.10 | $25.33 | $25.10 | $25.33 | $25.33 | 1,132 |
| 2023-07-17 | $25.01 | $25.07 | $25.01 | $25.07 | $25.07 | 32,656 |
| 2023-07-14 | $25.09 | $25.12 | $25.00 | $25.00 | $25.00 | 4,651 |
| 2023-07-13 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 2 |
| 2023-07-12 | $24.81 | $24.81 | $24.77 | $24.77 | $24.77 | 14,951 |
| 2023-07-11 | $24.46 | $24.54 | $24.46 | $24.54 | $24.54 | 57,186 |
| 2023-07-10 | $24.40 | $24.44 | $24.40 | $24.43 | $24.43 | 28,414 |
| 2023-07-07 | $24.42 | $24.44 | $24.39 | $24.39 | $24.39 | 14,684 |
| 2023-07-06 | $24.26 | $24.45 | $24.26 | $24.45 | $24.45 | 16,525 |
| 2023-07-05 | $24.66 | $24.66 | $24.61 | $24.61 | $24.61 | 2,805 |
| 2023-07-03 | $24.68 | $24.71 | $24.68 | $24.70 | $24.70 | 11,328 |
| 2023-06-30 | $24.69 | $24.75 | $24.69 | $24.75 | $24.75 | 887,596 |
| 2023-06-29 | $24.36 | $24.42 | $24.36 | $24.42 | $24.42 | 4,833 |
| 2023-06-28 | $24.37 | $24.39 | $24.30 | $24.30 | $24.30 | 27,885 |
| 2023-06-27 | $24.16 | $24.34 | $24.16 | $24.34 | $24.34 | 9,059 |
| 2023-06-26 | $24.20 | $24.20 | $24.10 | $24.10 | $24.10 | 3,870 |
| 2023-06-23 | $24.19 | $24.21 | $24.19 | $24.21 | $24.21 | 8,835 |
| 2023-06-22 | $24.25 | $24.31 | $24.25 | $24.31 | $24.31 | 30,823 |
| 2023-06-21 | $24.22 | $24.22 | $24.21 | $24.21 | $24.21 | 3,503 |
| 2023-06-20 | $24.33 | $24.38 | $24.33 | $24.36 | $24.36 | 1,245 |
| 2023-06-16 | $24.59 | $24.59 | $24.42 | $24.42 | $24.42 | 13,307 |
| 2023-06-15 | $24.40 | $24.55 | $24.39 | $24.55 | $24.55 | 23,220 |
| 2023-06-14 | $24.30 | $24.30 | $24.24 | $24.24 | $24.24 | 18,302 |
| 2023-06-13 | $24.23 | $24.24 | $24.20 | $24.21 | $24.21 | 22,364 |
| 2023-06-12 | $23.87 | $24.04 | $23.87 | $24.04 | $24.04 | 11,335 |
| 2023-06-09 | $23.95 | $23.95 | $23.83 | $23.83 | $23.83 | 1,637 |
| 2023-06-08 | $23.68 | $23.81 | $23.68 | $23.81 | $23.81 | 14,250 |
| 2023-06-07 | $23.80 | $23.80 | $23.63 | $23.63 | $23.63 | 7,505 |
| 2023-06-06 | $23.80 | $23.84 | $23.80 | $23.84 | $23.84 | 22,489 |
| 2023-06-05 | $23.84 | $23.88 | $23.80 | $23.80 | $23.80 | 31,938 |
| 2023-06-02 | $23.76 | $23.88 | $23.76 | $23.87 | $23.87 | 12,170 |
| 2023-06-01 | $23.42 | $23.60 | $23.42 | $23.60 | $23.60 | 36,629 |
| 2023-05-31 | $23.41 | $23.42 | $23.39 | $23.42 | $23.42 | 36,752 |
| 2023-05-30 | $23.62 | $23.64 | $23.53 | $23.53 | $23.53 | 134,846 |
| 2023-05-26 | $23.52 | $23.60 | $23.51 | $23.60 | $23.60 | 28,290 |
| 2023-05-25 | $23.28 | $23.30 | $23.28 | $23.30 | $23.30 | 10,938 |
| 2023-05-24 | $22.88 | $22.91 | $22.85 | $22.91 | $22.91 | 1,391 |
| 2023-05-23 | $23.30 | $23.31 | $23.08 | $23.08 | $23.08 | 20,881 |
| 2023-05-22 | $23.38 | $23.41 | $23.38 | $23.38 | $23.38 | 8,300 |
| 2023-05-19 | $23.46 | $23.46 | $23.40 | $23.40 | $23.40 | 30,760 |
| 2023-05-18 | $23.34 | $23.45 | $23.34 | $23.45 | $23.45 | 5,630 |
| 2023-05-17 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 15 |
| 2023-05-16 | $22.99 | $23.03 | $22.97 | $22.97 | $22.97 | 18,089 |
| 2023-05-15 | $22.93 | $23.06 | $22.93 | $23.06 | $23.06 | 500 |
| 2023-05-12 | $22.96 | $22.96 | $22.94 | $22.96 | $22.96 | 12,920 |
| 2023-05-11 | $22.96 | $23.00 | $22.96 | $23.00 | $23.00 | 35,198 |
| 2023-05-10 | $23.09 | $23.10 | $23.01 | $23.10 | $23.10 | 20,533 |
| 2023-05-09 | $23.02 | $23.02 | $23.00 | $23.00 | $23.00 | 16,961 |
| 2023-05-08 | $23.02 | $23.07 | $23.02 | $23.07 | $23.07 | 24,150 |
| 2023-05-05 | $22.96 | $23.06 | $22.96 | $23.06 | $23.06 | 22,565 |
| 2023-05-04 | $22.58 | $22.64 | $22.56 | $22.62 | $22.62 | 5,575 |
| 2023-05-03 | $22.96 | $22.96 | $22.78 | $22.78 | $22.78 | 591 |
| 2023-05-02 | $22.87 | $22.93 | $22.77 | $22.93 | $22.93 | 21,914 |
| 2023-05-01 | $23.11 | $23.11 | $23.09 | $23.09 | $23.09 | 18,000 |
| 2023-04-28 | $23.07 | $23.08 | $23.06 | $23.08 | $23.08 | 3,102 |
| 2023-04-27 | $22.74 | $22.92 | $22.72 | $22.92 | $22.92 | 10,919 |
| 2023-04-26 | $22.53 | $22.55 | $22.48 | $22.48 | $22.48 | 25,452 |
| 2023-04-25 | $22.72 | $22.72 | $22.46 | $22.46 | $22.46 | 12,473 |
| 2023-04-24 | $22.89 | $22.89 | $22.84 | $22.84 | $22.84 | 37,633 |
| 2023-04-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 13 |
| 2023-04-20 | $22.87 | $22.88 | $22.82 | $22.82 | $22.82 | 11,291 |
| 2023-04-19 | $22.87 | $22.92 | $22.87 | $22.92 | $22.92 | 7,960 |
| 2023-04-18 | $22.87 | $22.93 | $22.87 | $22.93 | $22.93 | 3,799 |
| 2023-04-17 | $22.78 | $22.86 | $22.78 | $22.86 | $22.86 | 23,553 |
| 2023-04-14 | $22.81 | $22.81 | $22.79 | $22.79 | $22.79 | 1,214 |
| 2023-04-13 | $22.68 | $22.85 | $22.68 | $22.85 | $22.85 | 33,009 |
| 2023-04-12 | $22.59 | $22.62 | $22.53 | $22.53 | $22.53 | 11,803 |
| 2023-04-11 | $22.63 | $22.64 | $22.59 | $22.59 | $22.59 | 8,929 |
| 2023-04-10 | $22.47 | $22.61 | $22.47 | $22.61 | $22.61 | 10,221 |
| 2023-04-06 | $22.43 | $22.57 | $22.41 | $22.57 | $22.57 | 24,180 |
| 2023-04-05 | $22.52 | $22.54 | $22.52 | $22.54 | $22.54 | 10,749 |
| 2023-04-04 | $22.64 | $22.67 | $22.61 | $22.61 | $22.61 | 28,529 |
| 2023-04-03 | $22.73 | $22.75 | $22.72 | $22.74 | $22.74 | 8,127 |
| 2023-03-31 | $22.56 | $22.74 | $22.56 | $22.74 | $22.74 | 159,422 |
| 2023-03-30 | $22.41 | $22.42 | $22.41 | $22.42 | $22.42 | 11,465 |
| 2023-03-29 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 26,114 |
| 2023-03-28 | $21.95 | $21.99 | $21.95 | $21.95 | $21.95 | 26,114 |
| 2023-03-27 | $21.98 | $21.99 | $21.98 | $21.99 | $21.99 | 5,363 |
| 2023-03-24 | $21.69 | $21.90 | $21.69 | $21.90 | $21.90 | 4,051 |
| 2023-03-23 | $22.02 | $22.04 | $21.88 | $21.88 | $21.88 | 32,545 |
| 2023-03-22 | $22.11 | $22.12 | $21.81 | $21.81 | $21.81 | 16,278 |
| 2023-03-21 | $21.97 | $22.06 | $21.94 | $22.06 | $22.06 | 11,273 |
| 2023-03-20 | $21.75 | $21.81 | $21.75 | $21.81 | $21.81 | 28,620 |
| 2023-03-17 | $21.62 | $21.68 | $21.59 | $21.68 | $21.68 | 21,461 |
| 2023-03-16 | $21.80 | $21.88 | $21.79 | $21.88 | $21.88 | 17,178 |
| 2023-03-15 | $21.35 | $21.48 | $21.32 | $21.48 | $21.48 | 23,703 |
| 2023-03-14 | $21.61 | $21.61 | $21.40 | $21.58 | $21.58 | 15,399 |
| 2023-03-13 | $21.17 | $21.21 | $21.17 | $21.21 | $21.21 | 47,122 |
| 2023-03-10 | $21.47 | $21.57 | $21.32 | $21.32 | $21.32 | 65,044 |
| 2023-03-09 | $22.26 | $22.26 | $21.78 | $21.78 | $21.78 | 15,411 |
| 2023-03-08 | $22.18 | $22.20 | $22.14 | $22.20 | $22.20 | 24,752 |
| 2023-03-07 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 11 |
| 2023-03-06 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 11 |
| 2023-03-03 | $22.36 | $22.45 | $22.36 | $22.45 | $22.45 | 792 |
| 2023-03-02 | $21.86 | $22.08 | $21.85 | $22.08 | $22.08 | 7,602 |
| 2023-03-01 | $21.86 | $21.87 | $21.86 | $21.87 | $21.87 | 4,819 |
| 2023-02-28 | $22.02 | $22.05 | $22.02 | $22.05 | $22.05 | 55,128 |
| 2023-02-27 | $22.12 | $22.13 | $22.06 | $22.06 | $22.06 | 55,330 |
| 2023-02-24 | $21.93 | $22.03 | $21.92 | $22.03 | $22.03 | 38,222 |
| 2023-02-23 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 22,283 |
| 2023-02-22 | $22.18 | $22.18 | $22.12 | $22.12 | $22.12 | 22,283 |
| 2023-02-21 | $22.22 | $22.22 | $22.16 | $22.16 | $22.16 | 15,627 |
| 2023-02-17 | $22.50 | $22.62 | $22.50 | $22.62 | $22.62 | 31,443 |
| 2023-02-16 | $22.80 | $22.80 | $22.65 | $22.65 | $22.65 | 7,522 |
| 2023-02-15 | $23.03 | $23.03 | $23.02 | $23.03 | $23.03 | 10,139 |
| 2023-02-14 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 204,943 |
| 2023-02-13 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 14,950,000 |
| 2023-02-10 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 14,950,000 |
| 2023-02-09 | $22.95 | $22.95 | $22.75 | $22.75 | $22.75 | 121 |
| 2023-02-08 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 4 |
| 2023-02-07 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 100 |
| 2023-02-06 | $22.74 | $22.78 | $22.74 | $22.78 | $22.78 | 100 |
| 2023-02-03 | $23.02 | $23.02 | $23.00 | $23.00 | $23.00 | 100 |
| 2023-02-02 | $23.07 | $23.19 | $23.07 | $23.19 | $23.19 | 125 |
| 2023-02-01 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 100 |
| 2023-01-31 | $22.45 | $22.62 | $22.45 | $22.62 | $22.62 | 107 |
| 2023-01-30 | $22.31 | $22.31 | $22.26 | $22.26 | $22.26 | 101 |
| 2023-01-27 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 420 |
| 2023-01-26 | $22.38 | $22.54 | $22.38 | $22.54 | $22.54 | 420 |
| 2023-01-25 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2023-01-24 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 894 |
| 2023-01-23 | $22.36 | $22.40 | $22.36 | $22.40 | $22.40 | 894 |
| 2023-01-20 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 76 |
| 2023-01-19 | $21.71 | $21.74 | $21.71 | $21.74 | $21.74 | 102 |
| 2023-01-18 | $22.15 | $22.17 | $21.97 | $21.97 | $21.97 | 6,990 |
| 2023-01-17 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2023-01-13 | $22.31 | $22.37 | $22.31 | $22.37 | $22.37 | 100 |
| 2023-01-12 | $22.25 | $22.27 | $22.25 | $22.27 | $22.27 | 100 |
| 2023-01-11 | $22.09 | $22.16 | $22.09 | $22.16 | $22.16 | 100 |
| 2023-01-10 | $21.77 | $21.86 | $21.77 | $21.86 | $21.86 | 103 |
| 2023-01-09 | $21.72 | $21.72 | $21.68 | $21.68 | $21.68 | 100 |
| 2023-01-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 1 |
| 2023-01-05 | $21.26 | $21.26 | $21.18 | $21.18 | $21.18 | 104 |
| 2023-01-04 | $21.41 | $21.47 | $21.41 | $21.47 | $21.47 | 100 |
| 2023-01-03 | $21.52 | $21.52 | $21.26 | $21.33 | $21.33 | 259 |
| 2022-12-30 | $21.31 | $21.38 | $21.31 | $21.38 | $21.38 | 184 |
| 2022-12-29 | $21.22 | $21.51 | $21.22 | $21.49 | $21.49 | 743 |
| 2022-12-28 | $21.19 | $21.19 | $21.10 | $21.10 | $21.10 | 280 |
| 2022-12-27 | $21.43 | $21.43 | $21.33 | $21.37 | $21.37 | 402 |
| 2022-12-23 | $21.41 | $21.44 | $21.39 | $21.44 | $21.44 | 260 |
| 2022-12-22 | $21.10 | $21.36 | $21.10 | $21.36 | $21.36 | 160 |
| 2022-12-21 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 103 |
| 2022-12-20 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 1 |
| 2022-12-19 | $21.32 | $21.36 | $21.30 | $21.36 | $21.36 | 1,524 |
| 2022-12-16 | $21.55 | $21.62 | $21.55 | $21.61 | $21.61 | 418 |
| 2022-12-15 | $21.83 | $21.83 | $21.81 | $21.81 | $21.81 | 131 |
| 2022-12-14 | $22.66 | $22.66 | $22.42 | $22.42 | $22.42 | 101 |
| 2022-12-13 | $22.93 | $22.93 | $22.49 | $22.52 | $22.52 | 5,814 |
| 2022-12-12 | $22.19 | $22.35 | $22.17 | $22.35 | $22.35 | 9,945 |
| 2022-12-09 | $22.16 | $22.16 | $22.03 | $22.03 | $22.03 | 110 |
| 2022-12-08 | $22.20 | $22.21 | $22.20 | $22.21 | $22.21 | 125 |
| 2022-12-07 | $22.01 | $22.03 | $22.01 | $22.03 | $22.03 | 100 |
| 2022-12-06 | $22.10 | $22.10 | $22.02 | $22.02 | $22.02 | 103 |
| 2022-12-05 | $22.43 | $22.47 | $22.43 | $22.47 | $22.33 | 100 |
| 2022-12-02 | $22.80 | $22.88 | $22.80 | $22.88 | $22.74 | 100 |
| 2022-12-01 | $22.93 | $22.93 | $22.93 | $22.93 | $22.79 | 100 |
| 2022-11-30 | $22.67 | $22.93 | $22.67 | $22.93 | $22.79 | 100 |
| 2022-11-29 | $22.24 | $22.26 | $22.24 | $22.26 | $22.13 | 100 |
| 2022-11-28 | $22.44 | $22.44 | $22.35 | $22.35 | $22.21 | 103 |
| 2022-11-25 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 100 |
| 2022-11-23 | $22.66 | $22.66 | $22.65 | $22.65 | $22.65 | 100 |
| 2022-11-22 | $22.41 | $22.53 | $22.41 | $22.53 | $22.53 | 100 |
| 2022-11-21 | $22.26 | $22.30 | $22.26 | $22.30 | $22.30 | 119 |
| 2022-11-18 | $22.31 | $22.32 | $22.31 | $22.32 | $22.32 | 102 |
| 2022-11-17 | $22.29 | $22.29 | $22.20 | $22.22 | $22.22 | 201 |
| 2022-11-16 | $22.39 | $22.39 | $22.37 | $22.37 | $22.37 | 118 |
| 2022-11-15 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 33 |
| 2022-11-14 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2022-11-11 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 140 |
| 2022-11-10 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 140 |
| 2022-11-09 | $21.36 | $21.36 | $21.14 | $21.14 | $21.14 | 100 |
| 2022-11-08 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1 |
| 2022-11-07 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2022-11-04 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 44 |
| 2022-11-03 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 1 |
| 2022-11-02 | $21.54 | $21.54 | $21.15 | $21.15 | $21.15 | 103 |
| 2022-11-01 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 1 |
| 2022-10-31 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1 |
| 2022-10-28 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 5 |
| 2022-10-27 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 5 |
| 2022-10-26 | $21.59 | $21.59 | $21.50 | $21.50 | $21.50 | 101 |
| 2022-10-25 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 0 |
| 2022-10-24 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2022-10-21 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2022-10-20 | $20.60 | $20.60 | $20.60 | $20.60 | $20.60 | 107 |
| 2022-10-19 | $20.81 | $20.81 | $20.75 | $20.75 | $20.75 | 107 |
| 2022-10-18 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 2 |
| 2022-10-17 | $20.72 | $20.72 | $20.72 | $20.72 | $20.72 | 2 |
| 2022-10-14 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 21 |
| 2022-10-13 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 10 |
| 2022-10-12 | $20.30 | $20.30 | $20.26 | $20.26 | $20.26 | 208 |
| 2022-10-11 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 35 |
| 2022-10-10 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 2 |
| 2022-10-07 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 5 |
| 2022-10-06 | $21.31 | $21.31 | $21.17 | $21.17 | $21.17 | 100 |
| 2022-10-05 | $21.25 | $21.39 | $21.25 | $21.39 | $21.39 | 110 |
| 2022-10-04 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 81 |
| 2022-10-03 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2022-09-30 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2022-09-29 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 0 |
| 2022-09-28 | $21.00 | $21.00 | $20.99 | $20.99 | $20.99 | 153 |
| 2022-09-27 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 45 |
| 2022-09-26 | $20.79 | $20.81 | $20.63 | $20.63 | $20.63 | 28,958 |
| 2022-09-23 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 45 |
| 2022-09-22 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 45 |
| 2022-09-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 46 |
| 2022-09-20 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 5 |
| 2022-09-19 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 5 |
| 2022-09-16 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 46 |
| 2022-09-15 | $21.92 | $21.92 | $21.92 | $21.92 | $21.92 | 1 |
| 2022-09-14 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 1 |
| 2022-09-13 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 1 |
| 2022-09-12 | $23.05 | $23.07 | $23.05 | $23.07 | $23.07 | 435 |
| 2022-09-09 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 1 |
| 2022-09-08 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 1 |
| 2022-09-07 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 1 |
| 2022-09-06 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 45 |
| 2022-09-02 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 1 |
| 2022-09-01 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 1 |
| 2022-08-31 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 1 |
| 2022-08-30 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 2 |
| 2022-08-29 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2022-08-26 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 1 |
| 2022-08-25 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 1 |
| 2022-08-24 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 1 |
| 2022-08-23 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 73 |
| 2022-08-22 | $23.12 | $23.12 | $23.01 | $23.01 | $23.01 | 115 |
| 2022-08-19 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 1 |
| 2022-08-18 | $23.90 | $23.90 | $23.88 | $23.88 | $23.88 | 250 |
| 2022-08-17 | $23.88 | $23.93 | $23.88 | $23.91 | $23.91 | 3,700 |
| 2022-08-16 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 10 |
| 2022-08-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 10 |
| 2022-08-12 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1 |
| 2022-08-11 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 1 |
| 2022-08-10 | $23.36 | $23.43 | $23.36 | $23.43 | $23.43 | 101 |
| 2022-08-09 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 43 |
| 2022-08-08 | $23.22 | $23.22 | $23.02 | $23.02 | $23.02 | 100 |
| 2022-08-05 | $22.88 | $23.01 | $22.88 | $23.01 | $23.01 | 100 |
| 2022-08-04 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 125 |
| 2022-08-03 | $22.94 | $23.06 | $22.94 | $23.06 | $23.06 | 125 |
| 2022-08-02 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 301 |
| 2022-08-01 | $22.85 | $22.85 | $22.79 | $22.79 | $22.79 | 100 |
| 2022-07-29 | $22.77 | $22.90 | $22.77 | $22.90 | $22.90 | 510 |
| 2022-07-28 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 1 |
| 2022-07-27 | $21.83 | $22.13 | $21.83 | $22.13 | $22.13 | 100 |
| 2022-07-26 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 3 |
| 2022-07-25 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 0 |
| 2022-07-22 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 5 |
| 2022-07-21 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 20 |
| 2022-07-20 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 100 |
| 2022-07-19 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1 |
| 2022-07-18 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 38 |
| 2022-07-15 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 93 |
| 2022-07-14 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 93 |
| 2022-07-13 | $20.71 | $20.76 | $20.71 | $20.76 | $20.76 | 120 |
| 2022-07-12 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 30 |
| 2022-07-11 | $21.08 | $21.08 | $21.04 | $21.04 | $21.04 | 400 |
| 2022-07-08 | $21.32 | $21.33 | $21.27 | $21.27 | $21.27 | 226 |
| 2022-07-07 | $21.31 | $21.33 | $21.28 | $21.32 | $21.32 | 652 |
| 2022-07-06 | $20.85 | $20.99 | $20.85 | $20.99 | $20.99 | 100 |
| 2022-07-05 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 3 |
| 2022-07-01 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 3 |
| 2022-06-30 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 110 |
| 2022-06-29 | $20.75 | $20.82 | $20.75 | $20.82 | $20.82 | 101 |
| 2022-06-28 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 2 |
| 2022-06-27 | $21.47 | $21.47 | $21.27 | $21.27 | $21.27 | 159 |
| 2022-06-24 | $21.24 | $21.37 | $21.24 | $21.37 | $21.37 | 100 |
| 2022-06-23 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 69 |
| 2022-06-22 | $20.58 | $20.58 | $20.52 | $20.52 | $20.52 | 137 |
| 2022-06-21 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 4 |
| 2022-06-17 | $20.00 | $20.09 | $20.00 | $20.06 | $20.06 | 676 |
| 2022-06-16 | $19.94 | $19.94 | $19.94 | $19.94 | $19.94 | 108 |
| 2022-06-15 | $20.43 | $20.60 | $20.43 | $20.60 | $20.60 | 128 |
| 2022-06-14 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 1 |
| 2022-06-13 | $20.31 | $20.31 | $20.31 | $20.31 | $20.31 | 6 |
| 2022-06-10 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1 |
| 2022-06-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 7 |
| 2022-06-08 | $22.61 | $22.65 | $22.46 | $22.46 | $22.46 | 215 |
| 2022-06-07 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 25 |
| 2022-06-06 | $22.58 | $22.58 | $22.57 | $22.57 | $22.57 | 315 |
| 2022-06-03 | $22.62 | $22.62 | $22.50 | $22.54 | $22.54 | 201 |
| 2022-06-02 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 105 |
| 2022-06-01 | $22.34 | $22.44 | $22.34 | $22.44 | $22.44 | 105 |
| 2022-05-31 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 2 |
| 2022-05-27 | $22.54 | $22.72 | $22.54 | $22.72 | $22.72 | 151 |
| 2022-05-26 | $22.14 | $22.14 | $22.12 | $22.12 | $22.12 | 2,591 |
| 2022-05-25 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 1 |
| 2022-05-24 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2022-05-23 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2022-05-20 | $20.88 | $21.21 | $20.88 | $21.21 | $21.21 | 1,276 |
| 2022-05-19 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1 |
| 2022-05-18 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 1 |
| 2022-05-17 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 2 |
| 2022-05-16 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 1 |
| 2022-05-13 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 1 |
| 2022-05-12 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 1 |
| 2022-05-11 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 102 |
| 2022-05-10 | $21.90 | $21.90 | $21.88 | $21.88 | $21.88 | 102 |
| 2022-05-09 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 0 |
| 2022-05-06 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 1 |
| 2022-05-05 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1 |
| 2022-05-04 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 54 |
| 2022-05-03 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 37 |
| 2022-05-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 56 |
| 2022-04-29 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 119 |
| 2022-04-28 | $23.34 | $23.70 | $23.34 | $23.70 | $23.70 | 119 |
| 2022-04-27 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 101 |
| 2022-04-26 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 20 |
| 2022-04-25 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 103 |
| 2022-04-22 | $23.85 | $23.85 | $23.57 | $23.57 | $23.57 | 104 |
| 2022-04-21 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2022-04-20 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2022-04-19 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 8 |
| 2022-04-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 9 |
| 2022-04-14 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2022-04-13 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 13 |
| 2022-04-12 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 67 |
| 2022-04-11 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 83 |
| 2022-04-08 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2022-04-07 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2022-04-06 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2022-04-05 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1 |
| 2022-04-04 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 5 |
| 2022-04-01 | $25.20 | $25.34 | $25.20 | $25.34 | $25.34 | 910 |
| 2022-03-31 | $25.58 | $25.58 | $25.30 | $25.30 | $25.30 | 100 |
| 2022-03-30 | $25.68 | $25.68 | $25.59 | $25.59 | $25.59 | 108 |
| 2022-03-29 | $25.66 | $25.80 | $25.66 | $25.80 | $25.80 | 322 |
| 2022-03-28 | $25.18 | $25.42 | $25.18 | $25.42 | $25.42 | 133 |
| 2022-03-25 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 1 |
| 2022-03-24 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 1 |
| 2022-03-23 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 31 |
| 2022-03-22 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 5 |
| 2022-03-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 3 |
| 2022-03-18 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 2 |
| 2022-03-17 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 142 |
| 2022-03-16 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 2 |
| 2022-03-15 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 2 |
| 2022-03-14 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 2 |
| 2022-03-11 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 11 |
| 2022-03-10 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 5 |
| 2022-03-09 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 1 |
| 2022-03-08 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 43 |
| 2022-03-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 4 |
| 2022-03-04 | $23.96 | $24.05 | $23.96 | $24.05 | $24.05 | 223 |
| 2022-03-03 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 3 |
| 2022-03-02 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 33 |
| 2022-03-01 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 6 |
| 2022-02-28 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 4 |
| 2022-02-25 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 18 |
| 2022-02-24 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 8 |
| 2022-02-23 | $24.13 | $24.13 | $23.77 | $23.77 | $23.77 | 207 |
| 2022-02-22 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 36 |
| 2022-02-18 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 66 |
| 2022-02-17 | $24.90 | $24.90 | $24.69 | $24.69 | $24.69 | 133 |
| 2022-02-16 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 2 |
| 2022-02-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 8 |
| 2022-02-14 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 262 |
| 2022-02-11 | $24.97 | $25.00 | $24.97 | $25.00 | $25.00 | 226 |
| 2022-02-10 | $25.87 | $25.89 | $25.58 | $25.58 | $25.58 | 7,954 |
| 2022-02-09 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 5 |
| 2022-02-08 | $25.62 | $25.64 | $25.60 | $25.64 | $25.64 | 269 |
| 2022-02-07 | $25.51 | $25.51 | $25.35 | $25.35 | $25.35 | 279 |
| 2022-02-04 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 6 |
| 2022-02-03 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 6 |
| 2022-02-02 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 9 |
| 2022-02-01 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 4 |
| 2022-01-31 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 39 |
| 2022-01-28 | $24.79 | $25.28 | $24.79 | $25.28 | $25.28 | 278 |
| 2022-01-27 | $24.61 | $24.64 | $24.61 | $24.64 | $24.64 | 136 |
| 2022-01-26 | $25.11 | $25.24 | $24.65 | $24.65 | $24.65 | 4,012 |
| 2022-01-25 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 13 |
| 2022-01-24 | $24.57 | $25.09 | $24.57 | $25.09 | $25.09 | 353 |
| 2022-01-21 | $25.39 | $25.39 | $25.07 | $25.07 | $25.07 | 142 |
| 2022-01-20 | $26.17 | $26.17 | $25.51 | $25.51 | $25.51 | 3,892 |
| 2022-01-19 | $25.96 | $25.96 | $25.80 | $25.80 | $25.80 | 150 |
| 2022-01-18 | $26.05 | $26.05 | $25.94 | $25.94 | $25.94 | 114 |
| 2022-01-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 91 |
| 2022-01-13 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 91 |
| 2022-01-12 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 20 |
| 2022-01-11 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 20 |
| 2022-01-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 5 |
| 2022-01-07 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 5 |
| 2022-01-06 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 60 |
| 2022-01-05 | $27.14 | $27.14 | $26.98 | $26.98 | $26.98 | 208 |
| 2022-01-04 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 48 |
| 2022-01-03 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 24 |
| 2021-12-31 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 1 |
| 2021-12-30 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 6 |
| 2021-12-29 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2021-12-28 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 1 |
| 2021-12-27 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 1 |
| 2021-12-23 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 1 |
| 2021-12-22 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2021-12-21 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2021-12-20 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2021-12-17 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 7 |
| 2021-12-16 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 52 |
| 2021-12-15 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 224 |
| 2021-12-14 | $27.10 | $27.15 | $27.10 | $27.15 | $27.15 | 224 |
| 2021-12-13 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 49 |
| 2021-12-10 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 13 |
| 2021-12-09 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 1 |
| 2021-12-08 | $27.68 | $27.82 | $27.68 | $27.82 | $27.82 | 324 |
| 2021-12-07 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 25 |
| 2021-12-06 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 25 |
| 2021-12-03 | $26.85 | $26.85 | $26.85 | $26.85 | $26.75 | 25 |
| 2021-12-02 | $27.40 | $27.40 | $27.32 | $27.32 | $27.22 | 254 |
| 2021-12-01 | $27.14 | $27.14 | $27.11 | $27.11 | $27.01 | 294 |
| 2021-11-30 | $27.53 | $27.53 | $27.41 | $27.41 | $27.30 | 215 |
| 2021-11-29 | $27.97 | $27.97 | $27.94 | $27.94 | $27.83 | 388 |
| 2021-11-26 | $27.70 | $27.70 | $27.63 | $27.63 | $27.52 | 125 |
| 2021-11-24 | $28.22 | $28.22 | $28.22 | $28.22 | $28.10 | 58 |
| 2021-11-23 | $28.14 | $28.14 | $28.13 | $28.13 | $28.02 | 120 |
| 2021-11-22 | $28.33 | $28.33 | $28.18 | $28.18 | $28.07 | 308 |
| 2021-11-19 | $28.53 | $28.54 | $28.43 | $28.43 | $28.32 | 3,800 |
| 2021-11-18 | $28.37 | $28.37 | $28.37 | $28.37 | $28.26 | 30 |
| 2021-11-17 | $28.23 | $28.23 | $28.23 | $28.23 | $28.12 | 0 |
| 2021-11-16 | $28.36 | $28.36 | $28.36 | $28.36 | $28.24 | 158 |
| 2021-11-15 | $28.20 | $28.20 | $28.16 | $28.16 | $28.05 | 158 |
| 2021-11-12 | $28.23 | $28.23 | $28.23 | $28.23 | $28.12 | 77 |
| 2021-11-11 | $27.99 | $27.99 | $27.99 | $27.99 | $27.88 | 20 |
| 2021-11-10 | $28.20 | $28.20 | $28.00 | $28.07 | $27.96 | 331 |
| 2021-11-09 | $28.36 | $28.36 | $28.35 | $28.35 | $28.24 | 278 |
| 2021-11-08 | $28.37 | $28.37 | $28.37 | $28.37 | $28.26 | 186 |
| 2021-11-05 | $28.28 | $28.28 | $28.28 | $28.28 | $28.17 | 112 |
| 2021-11-04 | $28.35 | $28.35 | $28.35 | $28.35 | $28.23 | 34 |
| 2021-11-03 | $28.19 | $28.19 | $28.19 | $28.19 | $28.08 | 68 |
| 2021-11-02 | $27.95 | $28.00 | $27.95 | $27.96 | $27.85 | 413 |
| 2021-11-01 | $27.97 | $27.97 | $27.86 | $27.86 | $27.75 | 214 |
| 2021-10-29 | $27.83 | $27.89 | $27.83 | $27.89 | $27.78 | 200 |
| 2021-10-28 | $27.86 | $27.86 | $27.83 | $27.84 | $27.73 | 1,144 |
| 2021-10-27 | $27.57 | $27.57 | $27.57 | $27.57 | $27.47 | 20 |
| 2021-10-26 | $27.70 | $27.70 | $27.70 | $27.70 | $27.59 | 50 |
| 2021-10-25 | $27.59 | $27.59 | $27.59 | $27.59 | $27.48 | 89 |
| 2021-10-22 | $27.55 | $27.55 | $27.52 | $27.52 | $27.41 | 128 |
| 2021-10-21 | $27.48 | $27.48 | $27.48 | $27.48 | $27.37 | 21 |
| 2021-10-20 | $27.33 | $27.33 | $27.33 | $27.33 | $27.22 | 12 |
| 2021-10-19 | $27.26 | $27.26 | $27.26 | $27.26 | $27.16 | 42 |
| 2021-10-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.89 | 4 |
| 2021-10-15 | $26.91 | $26.91 | $26.91 | $26.91 | $26.81 | 3 |
| 2021-10-14 | $26.50 | $26.68 | $26.50 | $26.68 | $26.58 | 462 |
| 2021-10-13 | $26.22 | $26.22 | $26.22 | $26.22 | $26.12 | 4 |
| 2021-10-12 | $26.09 | $26.09 | $26.09 | $26.09 | $25.99 | 2 |
| 2021-10-11 | $26.35 | $26.35 | $26.10 | $26.10 | $26.00 | 760 |
| 2021-10-08 | $26.32 | $26.32 | $26.32 | $26.32 | $26.22 | 10 |
| 2021-10-07 | $26.46 | $26.46 | $26.46 | $26.46 | $26.35 | 7 |
| 2021-10-06 | $26.20 | $26.20 | $26.20 | $26.20 | $26.10 | 34 |
| 2021-10-05 | $26.00 | $26.09 | $26.00 | $26.09 | $25.99 | 198 |
| 2021-10-04 | $25.76 | $25.76 | $25.76 | $25.76 | $25.66 | 154 |
| 2021-10-01 | $26.16 | $26.16 | $26.16 | $26.16 | $26.05 | 96 |
| 2021-09-30 | $25.94 | $25.94 | $25.94 | $25.94 | $25.84 | 27 |
| 2021-09-29 | $26.21 | $26.21 | $26.21 | $26.21 | $26.10 | 130 |
| 2021-09-28 | $26.36 | $26.36 | $26.23 | $26.23 | $26.13 | 299 |
| 2021-09-27 | $26.97 | $26.97 | $26.88 | $26.88 | $26.77 | 124 |
| 2021-09-24 | $27.11 | $27.11 | $27.11 | $27.11 | $27.00 | 34 |
| 2021-09-23 | $27.12 | $27.12 | $27.11 | $27.11 | $27.00 | 127 |
| 2021-09-22 | $26.95 | $26.95 | $26.80 | $26.83 | $26.72 | 483 |
| 2021-09-21 | $26.63 | $26.63 | $26.63 | $26.63 | $26.52 | 54 |
| 2021-09-20 | $26.55 | $26.55 | $26.55 | $26.55 | $26.45 | 27 |
| 2021-09-17 | $27.11 | $27.11 | $27.10 | $27.10 | $27.00 | 104 |
| 2021-09-16 | $27.13 | $27.27 | $27.04 | $27.27 | $27.16 | 271 |
| 2021-09-15 | $27.23 | $27.23 | $27.23 | $27.23 | $27.12 | 5 |
| 2021-09-14 | $27.02 | $27.02 | $27.02 | $27.02 | $26.91 | 77 |
| 2021-09-13 | $27.09 | $27.09 | $27.09 | $27.09 | $26.98 | 4 |
| 2021-09-10 | $27.17 | $27.17 | $27.17 | $27.17 | $27.06 | 2 |
| 2021-09-09 | $27.32 | $27.32 | $27.32 | $27.32 | $27.22 | 23 |
| 2021-09-08 | $27.50 | $27.50 | $27.50 | $27.50 | $27.39 | 72 |
| 2021-09-07 | $27.51 | $27.51 | $27.51 | $27.51 | $27.40 | 72 |
| 2021-09-03 | $27.66 | $27.66 | $27.66 | $27.66 | $27.55 | 21 |
| 2021-09-02 | $27.58 | $27.58 | $27.58 | $27.58 | $27.47 | 162 |
| 2021-09-01 | $27.49 | $27.49 | $27.49 | $27.49 | $27.38 | 282 |
| 2021-08-31 | $27.50 | $27.50 | $27.43 | $27.45 | $27.34 | 282 |
| 2021-08-30 | $27.59 | $27.60 | $27.56 | $27.56 | $27.45 | 1,074 |
| 2021-08-27 | $27.36 | $27.36 | $27.36 | $27.36 | $27.25 | 25,006 |
| 2021-08-26 | $27.29 | $27.29 | $27.18 | $27.18 | $27.07 | 25,006 |
| 2021-08-25 | $27.30 | $27.30 | $27.30 | $27.30 | $27.20 | 115 |
| 2021-08-24 | $27.27 | $27.27 | $27.25 | $27.25 | $27.14 | 101 |
| 2021-08-23 | $27.21 | $27.21 | $27.18 | $27.18 | $27.08 | 441 |
| 2021-08-20 | $26.99 | $27.02 | $26.99 | $27.02 | $26.91 | 103 |
| 2021-08-19 | $26.81 | $26.81 | $26.74 | $26.74 | $26.64 | 103 |
| 2021-08-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.60 | 2 |
| 2021-08-17 | $26.99 | $27.01 | $26.98 | $26.98 | $26.87 | 3,172 |
| 2021-08-16 | $27.07 | $27.14 | $27.07 | $27.14 | $27.03 | 527 |
| 2021-08-13 | $27.06 | $27.06 | $27.06 | $27.06 | $26.96 | 42 |
| 2021-08-12 | $27.03 | $27.03 | $27.03 | $27.03 | $26.92 | 63 |
| 2021-08-11 | $26.92 | $26.92 | $26.92 | $26.92 | $26.82 | 6 |
| 2021-08-10 | $26.82 | $26.82 | $26.82 | $26.82 | $26.72 | 15 |
| 2021-08-09 | $26.85 | $26.86 | $26.83 | $26.83 | $26.72 | 425 |
| 2021-08-06 | $26.88 | $26.88 | $26.85 | $26.85 | $26.75 | 572 |
| 2021-08-05 | $26.82 | $26.82 | $26.82 | $26.82 | $26.71 | 4 |
| 2021-08-04 | $26.69 | $26.69 | $26.65 | $26.68 | $26.58 | 1,634 |
| 2021-08-03 | $26.68 | $26.70 | $26.68 | $26.70 | $26.59 | 107 |
| 2021-08-02 | $26.53 | $26.53 | $26.53 | $26.53 | $26.43 | 151 |
| 2021-07-30 | $26.59 | $26.67 | $26.59 | $26.63 | $26.53 | 302 |
| 2021-07-29 | $26.81 | $26.81 | $26.79 | $26.79 | $26.68 | 106 |
| 2021-07-28 | $26.65 | $26.67 | $26.65 | $26.67 | $26.57 | 151 |
| 2021-07-27 | $26.61 | $26.65 | $26.50 | $26.65 | $26.54 | 27,029 |
| 2021-07-26 | $26.76 | $26.76 | $26.76 | $26.76 | $26.65 | 28 |
| 2021-07-23 | $26.74 | $26.74 | $26.74 | $26.74 | $26.63 | 22 |
| 2021-07-22 | $26.47 | $26.47 | $26.47 | $26.47 | $26.37 | 4 |
| 2021-07-21 | $26.40 | $26.40 | $26.40 | $26.40 | $26.29 | 5 |
| 2021-07-20 | $26.16 | $26.21 | $26.16 | $26.20 | $26.09 | 443 |
| 2021-07-19 | $25.80 | $25.80 | $25.70 | $25.77 | $25.67 | 1,306 |
| 2021-07-16 | $26.21 | $26.21 | $26.21 | $26.21 | $26.10 | 1 |
| 2021-07-15 | $26.35 | $26.35 | $26.35 | $26.35 | $26.24 | 24 |
| 2021-07-14 | $26.45 | $26.45 | $26.42 | $26.42 | $26.32 | 107 |
| 2021-07-13 | $26.49 | $26.49 | $26.33 | $26.33 | $26.23 | 809 |
| 2021-07-12 | $26.42 | $26.42 | $26.42 | $26.42 | $26.32 | 13 |
| 2021-07-09 | $26.34 | $26.34 | $26.34 | $26.34 | $26.24 | 1 |
| 2021-07-08 | $26.16 | $26.16 | $26.06 | $26.09 | $25.98 | 16,259 |
| 2021-07-07 | $26.25 | $26.34 | $26.24 | $26.34 | $26.24 | 6,401 |
| 2021-07-06 | $26.11 | $26.20 | $26.11 | $26.20 | $26.10 | 398 |
| 2021-07-02 | $26.14 | $26.14 | $26.14 | $26.14 | $26.04 | 108 |
| 2021-07-01 | $25.89 | $25.89 | $25.89 | $25.89 | $25.79 | 14 |
| 2021-06-30 | $25.83 | $25.83 | $25.83 | $25.83 | $25.73 | 20 |
| 2021-06-29 | $25.83 | $25.83 | $25.83 | $25.83 | $25.73 | 12 |
| 2021-06-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.70 | 14 |
| 2021-06-25 | $25.70 | $25.70 | $25.69 | $25.69 | $25.59 | 25,007 |
| 2021-06-24 | $25.62 | $25.62 | $25.62 | $25.62 | $25.52 | 17 |
| 2021-06-23 | $25.53 | $25.53 | $25.49 | $25.49 | $25.39 | 916 |
| 2021-06-22 | $25.50 | $25.55 | $25.50 | $25.54 | $25.43 | 528 |
| 2021-06-21 | $25.19 | $25.35 | $25.19 | $25.35 | $25.25 | 4,066 |
| 2021-06-18 | $25.06 | $25.06 | $25.06 | $25.06 | $24.96 | 111 |
| 2021-06-17 | $25.15 | $25.29 | $25.15 | $25.29 | $25.19 | 157 |
| 2021-06-16 | $25.32 | $25.32 | $25.18 | $25.19 | $25.09 | 28,222 |
| 2021-06-15 | $25.32 | $25.32 | $25.29 | $25.29 | $25.19 | 234 |
| 2021-06-14 | $25.28 | $25.36 | $25.28 | $25.36 | $25.26 | 109 |
| 2021-06-11 | $25.22 | $25.27 | $25.22 | $25.27 | $25.17 | 1,398 |
| 2021-06-10 | $25.12 | $25.19 | $25.12 | $25.18 | $25.08 | 1,320 |
| 2021-06-09 | $25.01 | $25.01 | $25.01 | $25.01 | $24.92 | 22 |
| 2021-06-08 | $25.04 | $25.04 | $25.04 | $25.04 | $24.94 | 9 |
| 2021-06-07 | $24.99 | $25.03 | $24.99 | $25.03 | $24.93 | 1,644 |
| 2021-06-04 | $25.00 | $25.00 | $25.00 | $25.00 | $24.90 | 1 |
| 2021-06-03 | $24.85 | $24.85 | $24.71 | $24.78 | $24.68 | 400 |
| 2021-06-02 | $25.02 | $25.02 | $24.91 | $24.93 | $24.83 | 512 |
| 2021-06-01 | $24.99 | $25.01 | $24.95 | $24.95 | $24.85 | 333 |
| 2021-05-28 | $25.09 | $25.09 | $25.03 | $25.03 | $24.93 | 495 |
| 2021-05-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.89 | 6 |
| 2021-05-26 | $24.99 | $25.04 | $24.98 | $24.98 | $24.89 | 138,502 |
Putnam Sustainable Leaders ETF (PLDR) News Headlines
Recent Putnam Sustainable Leaders ETF (PLDR) News
Similar Companies to Putnam Sustainable Leaders ETF (PLDR) 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 | -- | -- | -- |