Principal U.S. Large-Cap Adaptive Multi-Factor ETF (PLRG) Exchange: BATS
Data as of May 9, 2025
$25.70 ($-0.17) -0.66%
Principal U.S. Large-Cap Adaptive Multi-Factor ETF - Daily Information
Click for more stock information on Principal U.S. Large-Cap Adaptive Multi-Factor ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.70 |
| Previous Close | $25.70 |
| High | $25.70 |
| Low | $25.70 |
| Adjusted Open | $25.70 |
| Previous Adjusted Close | $25.70 |
| Adjusted High | $25.70 |
| Adjusted Low | $25.70 |
Invest in Principal U.S. Large-Cap Adaptive Multi-Factor ETF (PLRG)
Historical Stock Data for Principal U.S. Large-Cap Adaptive Multi-Factor ETF (PLRG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2023-10-12 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 1 |
| 2023-10-11 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1 |
| 2023-10-10 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 23 |
| 2023-10-09 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 2 |
| 2023-10-06 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 2 |
| 2023-10-05 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 2 |
| 2023-10-04 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 602 |
| 2023-10-03 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-10-02 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-09-29 | $25.40 | $25.40 | $25.40 | $25.40 | $25.29 | 0 |
| 2023-09-28 | $25.50 | $25.50 | $25.50 | $25.50 | $25.39 | 700 |
| 2023-09-27 | $25.31 | $25.31 | $25.31 | $25.31 | $25.20 | 700 |
| 2023-09-26 | $25.31 | $25.31 | $25.31 | $25.31 | $25.20 | 0 |
| 2023-09-25 | $25.66 | $25.66 | $25.66 | $25.66 | $25.55 | 0 |
| 2023-09-22 | $25.56 | $25.56 | $25.56 | $25.56 | $25.46 | 1 |
| 2023-09-21 | $25.62 | $25.62 | $25.62 | $25.62 | $25.51 | 0 |
| 2023-09-20 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 11 |
| 2023-09-19 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 11 |
| 2023-09-18 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2023-09-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 8 |
| 2023-09-14 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 8 |
| 2023-09-13 | $26.27 | $26.32 | $26.27 | $26.32 | $26.32 | 900 |
| 2023-09-12 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 10 |
| 2023-09-11 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 1 |
| 2023-09-08 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 4 |
| 2023-09-07 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 4 |
| 2023-09-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 623 |
| 2023-09-05 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 1 |
| 2023-09-01 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1 |
| 2023-08-31 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 300 |
| 2023-08-30 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 300 |
| 2023-08-29 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 1 |
| 2023-08-28 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2023-08-25 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 1 |
| 2023-08-24 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 1 |
| 2023-08-23 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 0 |
| 2023-08-22 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2023-08-21 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2023-08-18 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2023-08-17 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-08-16 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2023-08-15 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2023-08-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-08-11 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2023-08-10 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 50 |
| 2023-08-09 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 50 |
| 2023-08-08 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 1 |
| 2023-08-07 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 1 |
| 2023-08-04 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1 |
| 2023-08-03 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 1 |
| 2023-08-02 | $26.59 | $26.63 | $26.59 | $26.63 | $26.63 | 100 |
| 2023-08-01 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 1 |
| 2023-07-31 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2023-07-28 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-07-27 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-07-26 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 3 |
| 2023-07-25 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 3 |
| 2023-07-24 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2023-07-21 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 1 |
| 2023-07-20 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 1 |
| 2023-07-19 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 3 |
| 2023-07-18 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2023-07-17 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-07-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2023-07-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1 |
| 2023-07-12 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 7 |
| 2023-07-11 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 7 |
| 2023-07-10 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 4 |
| 2023-07-07 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 2 |
| 2023-07-06 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2023-07-05 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 5 |
| 2023-07-03 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 5 |
| 2023-06-30 | $26.30 | $26.30 | $26.30 | $26.30 | $26.21 | 80 |
| 2023-06-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.85 | 0 |
| 2023-06-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.71 | 0 |
| 2023-06-27 | $25.85 | $25.85 | $25.85 | $25.85 | $25.76 | 2 |
| 2023-06-26 | $25.54 | $25.54 | $25.54 | $25.54 | $25.45 | 2 |
| 2023-06-23 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 20 |
| 2023-06-22 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2023-06-21 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2023-06-20 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2023-06-16 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 7 |
| 2023-06-15 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 600 |
| 2023-06-14 | $25.66 | $25.69 | $25.66 | $25.69 | $25.69 | 600 |
| 2023-06-13 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 10 |
| 2023-06-12 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-06-09 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2023-06-08 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-06-07 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 20 |
| 2023-06-06 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 20 |
| 2023-06-05 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 1 |
| 2023-06-02 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1 |
| 2023-06-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 20 |
| 2023-05-31 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 20 |
| 2023-05-30 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2023-05-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-05-25 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2023-05-24 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2023-05-23 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-05-22 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-05-19 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-05-18 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2023-05-17 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-05-16 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2023-05-15 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-05-12 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1 |
| 2023-05-11 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 1 |
| 2023-05-10 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-05-09 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2023-05-08 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2023-05-05 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-05-04 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-05-03 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-05-02 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2023-05-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 0 |
| 2023-04-28 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2023-04-27 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-04-26 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-04-25 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2023-04-24 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-04-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-04-20 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 103 |
| 2023-04-19 | $24.41 | $24.41 | $24.40 | $24.40 | $24.40 | 103 |
| 2023-04-18 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 12 |
| 2023-04-17 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2023-04-14 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1 |
| 2023-04-13 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 1 |
| 2023-04-12 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 1 |
| 2023-04-11 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 1 |
| 2023-04-10 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 3 |
| 2023-04-06 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 2 |
| 2023-04-05 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 8 |
| 2023-04-04 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 8 |
| 2023-04-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-03-31 | $24.27 | $24.27 | $24.27 | $24.27 | $24.19 | 1 |
| 2023-03-30 | $23.93 | $23.93 | $23.93 | $23.93 | $23.86 | 1 |
| 2023-03-29 | $23.80 | $23.80 | $23.80 | $23.80 | $23.73 | 0 |
| 2023-03-28 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2023-03-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-03-24 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2023-03-23 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 200 |
| 2023-03-22 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 200 |
| 2023-03-21 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2023-03-20 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2023-03-17 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 1 |
| 2023-03-16 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 1 |
| 2023-03-15 | $22.96 | $22.97 | $22.96 | $22.97 | $22.97 | 100 |
| 2023-03-14 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 23 |
| 2023-03-13 | $22.86 | $22.86 | $22.86 | $22.86 | $22.86 | 23 |
| 2023-03-10 | $22.90 | $22.93 | $22.90 | $22.93 | $22.93 | 100 |
| 2023-03-09 | $23.48 | $23.48 | $23.30 | $23.30 | $23.30 | 100 |
| 2023-03-08 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2023-03-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-03-06 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 1 |
| 2023-03-03 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1 |
| 2023-03-02 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-03-01 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2023-02-28 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2023-02-27 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 100 |
| 2023-02-24 | $23.58 | $23.67 | $23.58 | $23.67 | $23.67 | 100 |
| 2023-02-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 0 |
| 2023-02-22 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 0 |
| 2023-02-21 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-02-17 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2023-02-16 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 300 |
| 2023-02-15 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 300 |
| 2023-02-14 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 31 |
| 2023-02-13 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 31 |
| 2023-02-10 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 47 |
| 2023-02-09 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 2 |
| 2023-02-08 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2023-02-07 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2023-02-06 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 100 |
| 2023-02-03 | $24.52 | $24.53 | $24.52 | $24.53 | $24.53 | 100 |
| 2023-02-02 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2023-02-01 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 594 |
| 2023-01-31 | $23.88 | $24.17 | $23.88 | $24.17 | $24.17 | 594 |
| 2023-01-30 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 0 |
| 2023-01-27 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-01-26 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-01-25 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-01-24 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 10 |
| 2023-01-23 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 10 |
| 2023-01-20 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 100 |
| 2023-01-19 | $23.10 | $23.15 | $23.10 | $23.15 | $23.15 | 100 |
| 2023-01-18 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2023-01-17 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2023-01-13 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2023-01-12 | $23.54 | $23.62 | $23.54 | $23.62 | $23.62 | 100 |
| 2023-01-11 | $23.38 | $23.54 | $23.38 | $23.54 | $23.54 | 1,135 |
| 2023-01-10 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 20 |
| 2023-01-09 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 20 |
| 2023-01-06 | $23.16 | $23.16 | $23.16 | $23.16 | $23.16 | 1 |
| 2023-01-05 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 1 |
| 2023-01-04 | $22.75 | $22.85 | $22.75 | $22.85 | $22.85 | 103 |
| 2023-01-03 | $22.68 | $22.74 | $22.68 | $22.74 | $22.74 | 113 |
| 2022-12-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-12-29 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 2,001 |
| 2022-12-28 | $22.61 | $22.61 | $22.55 | $22.56 | $22.56 | 2,001 |
| 2022-12-27 | $22.93 | $22.94 | $22.92 | $22.94 | $22.84 | 2,000 |
| 2022-12-23 | $22.94 | $23.01 | $22.94 | $23.01 | $22.91 | 101 |
| 2022-12-22 | $22.49 | $22.86 | $22.49 | $22.86 | $22.76 | 100 |
| 2022-12-21 | $23.16 | $23.16 | $23.16 | $23.16 | $23.06 | 0 |
| 2022-12-20 | $22.86 | $22.86 | $22.86 | $22.86 | $22.77 | 1 |
| 2022-12-19 | $22.84 | $22.84 | $22.84 | $22.84 | $22.75 | 1 |
| 2022-12-16 | $23.07 | $23.07 | $23.07 | $23.07 | $22.97 | 0 |
| 2022-12-15 | $23.28 | $23.28 | $23.28 | $23.28 | $23.18 | 100 |
| 2022-12-14 | $23.80 | $23.87 | $23.80 | $23.87 | $23.77 | 100 |
| 2022-12-13 | $23.93 | $23.99 | $23.93 | $23.99 | $23.89 | 100 |
| 2022-12-12 | $23.82 | $23.82 | $23.82 | $23.82 | $23.72 | 100 |
| 2022-12-09 | $23.57 | $23.57 | $23.52 | $23.52 | $23.42 | 100 |
| 2022-12-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.59 | 1 |
| 2022-12-07 | $23.55 | $23.55 | $23.55 | $23.55 | $23.45 | 0 |
| 2022-12-06 | $23.58 | $23.58 | $23.58 | $23.58 | $23.48 | 100 |
| 2022-12-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 100 |
| 2022-12-02 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 14,800 |
| 2022-12-01 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2022-11-30 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 4 |
| 2022-11-29 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 4 |
| 2022-11-28 | $23.68 | $23.68 | $23.68 | $23.68 | $23.68 | 0 |
| 2022-11-25 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2022-11-23 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
| 2022-11-22 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 10 |
| 2022-11-21 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 10 |
| 2022-11-18 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2022-11-17 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 1 |
| 2022-11-16 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 1 |
| 2022-11-15 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 10 |
| 2022-11-14 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 10 |
| 2022-11-11 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 12 |
| 2022-11-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 12 |
| 2022-11-09 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2022-11-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2022-11-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 1,001 |
| 2022-11-04 | $22.43 | $22.58 | $22.43 | $22.58 | $22.58 | 1,001 |
| 2022-11-03 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 2 |
| 2022-11-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2022-11-01 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 1 |
| 2022-10-31 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 1 |
| 2022-10-28 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 500 |
| 2022-10-27 | $22.87 | $22.87 | $22.79 | $22.79 | $22.79 | 500 |
| 2022-10-26 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2022-10-25 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 10 |
| 2022-10-24 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 10 |
| 2022-10-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 1 |
| 2022-10-20 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 1 |
| 2022-10-19 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2022-10-18 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 1 |
| 2022-10-17 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 1 |
| 2022-10-14 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 0 |
| 2022-10-13 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 3 |
| 2022-10-12 | $21.53 | $21.53 | $21.53 | $21.53 | $21.53 | 3 |
| 2022-10-11 | $21.63 | $21.63 | $21.63 | $21.63 | $21.63 | 1 |
| 2022-10-10 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 3 |
| 2022-10-07 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 3 |
| 2022-10-06 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 89 |
| 2022-10-05 | $22.48 | $22.62 | $22.48 | $22.62 | $22.62 | 103 |
| 2022-10-04 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 3 |
| 2022-10-03 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 3 |
| 2022-09-30 | $21.76 | $21.76 | $21.70 | $21.70 | $21.58 | 100 |
| 2022-09-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.87 | 1 |
| 2022-09-28 | $22.47 | $22.47 | $22.47 | $22.47 | $22.35 | 279 |
| 2022-09-27 | $22.05 | $22.05 | $22.04 | $22.04 | $21.93 | 100 |
| 2022-09-26 | $22.15 | $22.15 | $22.15 | $22.15 | $22.04 | 40 |
| 2022-09-23 | $22.31 | $22.31 | $22.31 | $22.31 | $22.19 | 0 |
| 2022-09-22 | $22.77 | $22.77 | $22.77 | $22.77 | $22.65 | 302 |
| 2022-09-21 | $23.26 | $23.26 | $22.97 | $22.97 | $22.85 | 302 |
| 2022-09-20 | $23.31 | $23.31 | $23.31 | $23.31 | $23.19 | 0 |
| 2022-09-19 | $23.57 | $23.57 | $23.57 | $23.57 | $23.45 | 0 |
| 2022-09-16 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 0 |
| 2022-09-15 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 0 |
| 2022-09-14 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-09-13 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2022-09-12 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2022-09-09 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 1 |
| 2022-09-08 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2022-09-07 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2022-09-06 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 0 |
| 2022-09-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2022-09-01 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2022-08-31 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2022-08-30 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 3 |
| 2022-08-29 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 3 |
| 2022-08-26 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 1 |
| 2022-08-25 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1 |
| 2022-08-24 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-08-23 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 1 |
| 2022-08-22 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 1 |
| 2022-08-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-08-18 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2022-08-17 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2022-08-16 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 8 |
| 2022-08-15 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 8 |
| 2022-08-12 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-08-11 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2022-08-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2022-08-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 48 |
| 2022-08-08 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 48 |
| 2022-08-05 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 2 |
| 2022-08-04 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 2 |
| 2022-08-03 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2022-08-02 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2022-08-01 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-07-29 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2022-07-28 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 0 |
| 2022-07-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1 |
| 2022-07-26 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 1 |
| 2022-07-25 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2022-07-22 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 1 |
| 2022-07-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-07-20 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 2 |
| 2022-07-19 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 2 |
| 2022-07-18 | $23.21 | $23.23 | $23.02 | $23.06 | $23.06 | 2,019 |
| 2022-07-15 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1,400 |
| 2022-07-14 | $22.52 | $22.89 | $22.48 | $22.89 | $22.89 | 1,400 |
| 2022-07-13 | $22.89 | $22.99 | $22.72 | $22.99 | $22.99 | 2,108 |
| 2022-07-12 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2022-07-11 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 20 |
| 2022-07-08 | $23.52 | $23.54 | $23.52 | $23.54 | $23.54 | 105 |
| 2022-07-07 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 31 |
| 2022-07-06 | $23.07 | $23.24 | $23.01 | $23.24 | $23.24 | 1,401 |
| 2022-07-05 | $22.66 | $23.11 | $22.66 | $23.11 | $23.11 | 236,882 |
| 2022-07-01 | $22.90 | $23.12 | $22.83 | $23.12 | $23.12 | 600 |
| 2022-06-30 | $23.18 | $23.18 | $22.95 | $23.12 | $22.83 | 12,955 |
| 2022-06-29 | $23.34 | $23.35 | $23.34 | $23.35 | $23.05 | 268 |
| 2022-06-28 | $23.33 | $23.33 | $23.33 | $23.33 | $23.03 | 1 |
| 2022-06-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.44 | 1 |
| 2022-06-24 | $23.66 | $23.66 | $23.66 | $23.66 | $23.35 | 162 |
| 2022-06-23 | $23.10 | $23.15 | $22.92 | $23.15 | $22.85 | 15,862 |
| 2022-06-22 | $22.80 | $23.19 | $22.80 | $23.02 | $22.72 | 2,012 |
| 2022-06-21 | $22.82 | $23.00 | $22.82 | $22.98 | $22.69 | 17,616 |
| 2022-06-17 | $22.54 | $22.54 | $22.46 | $22.46 | $22.17 | 14,781 |
| 2022-06-16 | $22.54 | $22.54 | $22.38 | $22.38 | $22.09 | 1,256 |
| 2022-06-15 | $23.12 | $23.21 | $23.06 | $23.21 | $22.91 | 394 |
| 2022-06-14 | $22.99 | $22.99 | $22.91 | $22.91 | $22.61 | 647 |
| 2022-06-13 | $23.09 | $23.13 | $22.96 | $22.96 | $22.66 | 24,616 |
| 2022-06-10 | $23.93 | $23.93 | $23.93 | $23.93 | $23.62 | 136 |
| 2022-06-09 | $25.03 | $25.05 | $24.61 | $24.61 | $24.29 | 19,425 |
| 2022-06-08 | $25.37 | $25.37 | $25.13 | $25.13 | $24.81 | 470 |
| 2022-06-07 | $25.45 | $25.45 | $25.45 | $25.45 | $25.12 | 46 |
| 2022-06-06 | $25.21 | $25.21 | $25.21 | $25.21 | $24.88 | 0 |
| 2022-06-03 | $25.09 | $25.20 | $25.09 | $25.09 | $24.77 | 523 |
| 2022-06-02 | $25.26 | $25.48 | $25.26 | $25.48 | $25.15 | 296 |
| 2022-06-01 | $24.91 | $25.10 | $24.91 | $25.10 | $24.78 | 1,312 |
| 2022-05-31 | $25.17 | $25.36 | $25.17 | $25.27 | $24.94 | 605 |
| 2022-05-27 | $25.24 | $25.41 | $25.24 | $25.41 | $25.08 | 196 |
| 2022-05-26 | $24.84 | $24.84 | $24.84 | $24.84 | $24.52 | 92 |
| 2022-05-25 | $24.04 | $24.34 | $24.04 | $24.34 | $24.03 | 929 |
| 2022-05-24 | $23.76 | $24.07 | $23.76 | $24.07 | $23.76 | 417 |
| 2022-05-23 | $23.99 | $24.26 | $23.99 | $24.26 | $23.94 | 727 |
| 2022-05-20 | $23.74 | $23.82 | $23.74 | $23.82 | $23.51 | 166 |
| 2022-05-19 | $23.69 | $23.88 | $23.66 | $23.88 | $23.57 | 501 |
| 2022-05-18 | $24.62 | $24.62 | $23.96 | $23.96 | $23.65 | 1,127 |
| 2022-05-17 | $24.84 | $25.02 | $24.81 | $25.02 | $24.70 | 744 |
| 2022-05-16 | $24.52 | $24.69 | $24.38 | $24.45 | $24.13 | 2,133,013 |
| 2022-05-13 | $24.32 | $24.59 | $24.32 | $24.53 | $24.21 | 1,675 |
| 2022-05-12 | $23.66 | $24.07 | $23.66 | $23.98 | $23.67 | 708 |
| 2022-05-11 | $24.35 | $24.43 | $24.00 | $24.00 | $23.69 | 1,591 |
| 2022-05-10 | $24.33 | $24.53 | $24.18 | $24.42 | $24.10 | 156,762 |
| 2022-05-09 | $24.91 | $24.91 | $24.32 | $24.46 | $24.14 | 6,702 |
| 2022-05-06 | $25.08 | $25.20 | $24.97 | $25.20 | $24.88 | 1,805 |
| 2022-05-05 | $25.66 | $25.66 | $25.20 | $25.28 | $24.95 | 312,890 |
| 2022-05-04 | $25.50 | $26.22 | $25.32 | $26.22 | $25.88 | 1,557 |
| 2022-05-03 | $25.19 | $25.48 | $25.19 | $25.48 | $25.15 | 350 |
| 2022-05-02 | $25.05 | $25.30 | $24.80 | $25.30 | $24.97 | 2,466 |
| 2022-04-29 | $25.88 | $25.93 | $25.14 | $25.14 | $24.82 | 3,940 |
| 2022-04-28 | $25.61 | $26.20 | $25.54 | $26.09 | $25.75 | 84,244 |
| 2022-04-27 | $25.40 | $25.54 | $25.40 | $25.54 | $25.21 | 658 |
| 2022-04-26 | $25.97 | $25.97 | $25.50 | $25.53 | $25.20 | 33,619 |
| 2022-04-25 | $25.71 | $26.15 | $25.53 | $26.15 | $25.81 | 18,019 |
| 2022-04-22 | $26.43 | $26.43 | $26.05 | $26.05 | $25.72 | 2,870 |
| 2022-04-21 | $27.00 | $27.00 | $26.73 | $26.73 | $26.39 | 1,913 |
| 2022-04-20 | $27.10 | $27.10 | $27.10 | $27.10 | $26.75 | 338 |
| 2022-04-19 | $26.93 | $27.02 | $26.71 | $27.02 | $26.67 | 56,039 |
| 2022-04-18 | $26.60 | $26.61 | $26.53 | $26.61 | $26.26 | 1,433 |
| 2022-04-14 | $26.78 | $26.86 | $26.64 | $26.64 | $26.30 | 2,829 |
| 2022-04-13 | $26.88 | $26.90 | $26.65 | $26.90 | $26.55 | 52,220 |
| 2022-04-12 | $26.99 | $27.03 | $26.64 | $26.70 | $26.36 | 3,885 |
| 2022-04-11 | $27.06 | $27.06 | $26.79 | $26.79 | $26.44 | 1,994 |
| 2022-04-08 | $27.26 | $27.38 | $27.21 | $27.23 | $26.88 | 470,823 |
| 2022-04-07 | $27.21 | $27.39 | $27.09 | $27.28 | $26.93 | 5,053 |
| 2022-04-06 | $27.08 | $27.14 | $27.02 | $27.14 | $26.79 | 1,655 |
| 2022-04-05 | $27.64 | $27.74 | $27.27 | $27.31 | $26.96 | 116,500 |
| 2022-04-04 | $27.45 | $27.61 | $27.45 | $27.61 | $27.25 | 226 |
| 2022-04-01 | $27.38 | $27.44 | $27.33 | $27.44 | $27.09 | 2,357 |
| 2022-03-31 | $27.83 | $27.91 | $27.47 | $27.47 | $27.03 | 698 |
| 2022-03-30 | $27.90 | $27.90 | $27.76 | $27.76 | $27.31 | 724 |
| 2022-03-29 | $27.72 | $28.02 | $27.72 | $28.02 | $27.57 | 64,444 |
| 2022-03-28 | $27.43 | $27.59 | $27.33 | $27.59 | $27.14 | 787 |
| 2022-03-25 | $27.01 | $27.40 | $27.01 | $27.40 | $26.96 | 100,468 |
| 2022-03-24 | $26.91 | $27.24 | $26.91 | $27.24 | $26.80 | 349,596 |
| 2022-03-23 | $27.11 | $27.11 | $26.93 | $26.93 | $26.49 | 600 |
| 2022-03-22 | $27.05 | $27.18 | $27.04 | $27.18 | $26.74 | 259,953 |
| 2022-03-21 | $26.87 | $27.00 | $26.87 | $26.93 | $26.49 | 501 |
| 2022-03-18 | $26.62 | $26.92 | $26.58 | $26.92 | $26.48 | 129,178 |
| 2022-03-17 | $26.24 | $26.56 | $26.22 | $26.56 | $26.13 | 994 |
| 2022-03-16 | $25.98 | $26.25 | $25.65 | $26.25 | $25.83 | 342,136 |
| 2022-03-15 | $25.40 | $25.77 | $25.33 | $25.76 | $25.34 | 153,444 |
| 2022-03-14 | $25.33 | $25.51 | $25.16 | $25.19 | $24.78 | 14,285 |
| 2022-03-11 | $25.78 | $25.78 | $25.40 | $25.40 | $24.99 | 197,866 |
| 2022-03-10 | $25.50 | $25.69 | $25.29 | $25.62 | $25.21 | 2,503 |
| 2022-03-09 | $25.62 | $25.77 | $25.62 | $25.74 | $25.32 | 1,032 |
| 2022-03-08 | $25.18 | $25.68 | $25.02 | $25.05 | $24.65 | 46,739 |
| 2022-03-07 | $25.82 | $25.82 | $25.22 | $25.22 | $24.81 | 8,700 |
| 2022-03-04 | $26.07 | $26.07 | $25.79 | $26.06 | $25.64 | 2,801 |
| 2022-03-03 | $26.30 | $26.45 | $26.23 | $26.29 | $25.87 | 9,939 |
| 2022-03-02 | $26.49 | $26.50 | $26.42 | $26.42 | $25.99 | 564 |
| 2022-03-01 | $25.86 | $25.99 | $25.81 | $25.81 | $25.39 | 1,490 |
| 2022-02-28 | $26.14 | $26.33 | $26.08 | $26.33 | $25.90 | 2,571 |
| 2022-02-25 | $25.99 | $26.44 | $25.99 | $26.43 | $26.00 | 117,494 |
| 2022-02-24 | $25.07 | $25.78 | $25.04 | $25.78 | $25.36 | 907 |
| 2022-02-23 | $25.38 | $25.38 | $25.38 | $25.38 | $24.97 | 406,732 |
| 2022-02-22 | $26.15 | $26.15 | $25.86 | $25.86 | $25.45 | 406,732 |
| 2022-02-18 | $26.22 | $26.22 | $26.16 | $26.16 | $25.73 | 258,866 |
| 2022-02-17 | $26.58 | $26.58 | $26.36 | $26.36 | $25.93 | 224 |
| 2022-02-16 | $26.71 | $26.94 | $26.71 | $26.94 | $26.51 | 180 |
| 2022-02-15 | $26.84 | $26.87 | $26.84 | $26.87 | $26.43 | 213 |
| 2022-02-14 | $26.58 | $26.58 | $26.25 | $26.46 | $26.04 | 48,244 |
| 2022-02-11 | $26.95 | $26.95 | $26.60 | $26.60 | $26.17 | 377 |
| 2022-02-10 | $27.31 | $27.31 | $27.10 | $27.10 | $26.66 | 299 |
| 2022-02-09 | $27.49 | $27.61 | $27.49 | $27.61 | $27.16 | 2,020 |
| 2022-02-08 | $26.93 | $27.19 | $26.89 | $27.18 | $26.74 | 7,451 |
| 2022-02-07 | $27.03 | $27.14 | $26.88 | $26.95 | $26.51 | 2,999 |
| 2022-02-04 | $26.95 | $27.14 | $26.76 | $27.03 | $26.59 | 1,400 |
| 2022-02-03 | $27.20 | $27.20 | $26.85 | $26.85 | $26.42 | 5,978 |
| 2022-02-02 | $27.36 | $27.50 | $27.35 | $27.50 | $27.06 | 2,300 |
| 2022-02-01 | $27.06 | $27.24 | $26.90 | $27.24 | $26.80 | 49,091 |
| 2022-01-31 | $26.64 | $27.04 | $26.64 | $27.04 | $26.60 | 602 |
| 2022-01-28 | $25.80 | $26.49 | $25.77 | $26.49 | $26.06 | 97,494 |
| 2022-01-27 | $26.48 | $26.53 | $25.95 | $25.95 | $25.53 | 2,831 |
| 2022-01-26 | $26.49 | $26.60 | $25.95 | $25.95 | $25.53 | 709 |
| 2022-01-25 | $26.13 | $26.23 | $26.09 | $26.09 | $25.67 | 695 |
| 2022-01-24 | $25.94 | $26.41 | $25.56 | $26.34 | $25.91 | 841,606 |
| 2022-01-21 | $26.77 | $26.77 | $26.34 | $26.38 | $25.95 | 309,748 |
| 2022-01-20 | $27.47 | $27.80 | $26.85 | $26.85 | $26.42 | 73,631 |
| 2022-01-19 | $27.58 | $27.70 | $27.19 | $27.19 | $26.75 | 7,352 |
| 2022-01-18 | $27.81 | $28.21 | $27.57 | $27.61 | $27.16 | 14,300 |
| 2022-01-14 | $27.97 | $28.16 | $27.79 | $28.07 | $27.62 | 92,216 |
| 2022-01-13 | $28.60 | $28.60 | $28.01 | $28.04 | $27.59 | 26,475 |
| 2022-01-12 | $28.54 | $28.68 | $28.45 | $28.48 | $28.02 | 114,859 |
| 2022-01-11 | $28.10 | $28.39 | $28.10 | $28.39 | $27.93 | 647 |
| 2022-01-10 | $27.93 | $28.15 | $27.72 | $28.15 | $27.70 | 8,321 |
| 2022-01-07 | $28.32 | $28.32 | $28.18 | $28.25 | $27.79 | 54,907 |
| 2022-01-06 | $28.48 | $28.48 | $28.26 | $28.37 | $27.91 | 3,459 |
| 2022-01-05 | $28.95 | $29.26 | $28.48 | $28.48 | $28.02 | 40,533 |
| 2022-01-04 | $29.12 | $29.12 | $28.85 | $29.02 | $28.55 | 78,023 |
| 2022-01-03 | $29.12 | $29.12 | $28.87 | $29.02 | $28.55 | 36,145 |
| 2021-12-31 | $29.00 | $29.02 | $28.96 | $28.96 | $28.49 | 271 |
| 2021-12-30 | $29.16 | $29.17 | $29.02 | $29.02 | $28.55 | 89,951 |
| 2021-12-29 | $29.12 | $29.12 | $29.12 | $29.12 | $28.65 | 48 |
| 2021-12-28 | $29.13 | $29.13 | $29.13 | $29.13 | $28.57 | 7 |
| 2021-12-27 | $29.15 | $29.15 | $29.15 | $29.15 | $28.59 | 47 |
| 2021-12-23 | $28.77 | $28.77 | $28.77 | $28.77 | $28.21 | 39 |
| 2021-12-22 | $28.56 | $28.56 | $28.56 | $28.56 | $28.01 | 19 |
| 2021-12-21 | $28.18 | $28.27 | $28.18 | $28.27 | $27.72 | 258 |
| 2021-12-20 | $27.83 | $27.83 | $27.83 | $27.83 | $27.29 | 296 |
| 2021-12-17 | $28.16 | $28.16 | $28.16 | $28.16 | $27.62 | 55 |
| 2021-12-16 | $28.61 | $28.61 | $28.47 | $28.47 | $27.92 | 265,469 |
| 2021-12-15 | $28.68 | $28.68 | $28.68 | $28.68 | $28.13 | 52 |
| 2021-12-14 | $28.19 | $28.19 | $28.19 | $28.19 | $27.65 | 8 |
| 2021-12-13 | $28.53 | $28.53 | $28.46 | $28.46 | $27.91 | 211,741 |
| 2021-12-10 | $28.66 | $28.66 | $28.66 | $28.66 | $28.11 | 543 |
| 2021-12-09 | $28.52 | $28.52 | $28.41 | $28.41 | $27.86 | 543 |
| 2021-12-08 | $28.55 | $28.57 | $28.46 | $28.52 | $27.97 | 925,812 |
| 2021-12-07 | $28.49 | $28.49 | $28.49 | $28.49 | $27.94 | 200 |
| 2021-12-06 | $27.64 | $27.93 | $27.64 | $27.93 | $27.38 | 200 |
| 2021-12-03 | $27.52 | $27.62 | $27.52 | $27.62 | $27.08 | 100 |
| 2021-12-02 | $27.66 | $27.95 | $27.66 | $27.84 | $27.31 | 328 |
| 2021-12-01 | $27.52 | $27.52 | $27.52 | $27.52 | $26.99 | 21 |
| 2021-11-30 | $28.21 | $28.21 | $27.77 | $27.79 | $27.25 | 744 |
| 2021-11-29 | $28.38 | $28.38 | $28.38 | $28.38 | $27.83 | 62 |
| 2021-11-26 | $28.01 | $28.01 | $28.01 | $28.01 | $27.46 | 62 |
| 2021-11-24 | $28.57 | $28.65 | $28.57 | $28.65 | $28.10 | 200 |
| 2021-11-23 | $28.60 | $28.60 | $28.60 | $28.60 | $28.05 | 100 |
| 2021-11-22 | $28.85 | $28.85 | $28.58 | $28.58 | $28.03 | 100 |
| 2021-11-19 | $28.60 | $28.60 | $28.60 | $28.60 | $28.05 | 37 |
| 2021-11-18 | $28.65 | $28.65 | $28.65 | $28.65 | $28.10 | 25 |
| 2021-11-17 | $28.56 | $28.56 | $28.56 | $28.56 | $28.01 | 70,069 |
| 2021-11-16 | $28.62 | $28.65 | $28.62 | $28.65 | $28.10 | 70,069 |
| 2021-11-15 | $28.52 | $28.52 | $28.49 | $28.49 | $27.94 | 370 |
| 2021-11-12 | $28.51 | $28.51 | $28.51 | $28.51 | $27.96 | 0 |
| 2021-11-11 | $28.31 | $28.31 | $28.31 | $28.31 | $27.76 | 53,915 |
| 2021-11-10 | $28.40 | $28.45 | $28.24 | $28.24 | $27.69 | 53,915 |
| 2021-11-09 | $28.38 | $28.45 | $28.37 | $28.45 | $27.90 | 421 |
| 2021-11-08 | $28.54 | $28.54 | $28.54 | $28.54 | $27.98 | 78 |
| 2021-11-05 | $28.48 | $28.49 | $28.48 | $28.49 | $27.93 | 231 |
| 2021-11-04 | $28.36 | $28.36 | $28.36 | $28.36 | $27.81 | 147 |
| 2021-11-03 | $28.30 | $28.30 | $28.30 | $28.30 | $27.75 | 54 |
| 2021-11-02 | $28.09 | $28.09 | $28.09 | $28.09 | $27.54 | 81 |
| 2021-11-01 | $27.92 | $27.97 | $27.92 | $27.97 | $27.42 | 59,380 |
| 2021-10-29 | $27.81 | $27.91 | $27.81 | $27.91 | $27.37 | 44,629 |
| 2021-10-28 | $27.75 | $27.87 | $27.74 | $27.87 | $27.33 | 153,631 |
| 2021-10-27 | $27.57 | $27.57 | $27.57 | $27.57 | $27.04 | 95,659 |
| 2021-10-26 | $27.87 | $27.87 | $27.74 | $27.74 | $27.20 | 95,659 |
| 2021-10-25 | $27.68 | $27.68 | $27.68 | $27.68 | $27.15 | 97 |
| 2021-10-22 | $27.64 | $27.64 | $27.58 | $27.58 | $27.05 | 114 |
| 2021-10-21 | $27.56 | $27.56 | $27.56 | $27.56 | $27.03 | 146 |
| 2021-10-20 | $27.43 | $27.53 | $27.43 | $27.53 | $27.00 | 238,036 |
| 2021-10-19 | $27.33 | $27.34 | $27.31 | $27.34 | $26.81 | 722 |
| 2021-10-18 | $27.03 | $27.21 | $27.02 | $27.21 | $26.68 | 6,390 |
| 2021-10-15 | $27.07 | $27.07 | $27.04 | $27.05 | $26.53 | 500 |
| 2021-10-14 | $26.72 | $26.87 | $26.71 | $26.87 | $26.35 | 1,311 |
| 2021-10-13 | $26.44 | $26.72 | $26.40 | $26.41 | $25.90 | 679,200 |
| 2021-10-12 | $26.41 | $26.41 | $26.36 | $26.36 | $25.85 | 2,641 |
| 2021-10-11 | $26.57 | $26.57 | $26.43 | $26.43 | $25.92 | 2,889 |
| 2021-10-08 | $26.66 | $26.66 | $26.58 | $26.58 | $26.06 | 3,119 |
| 2021-10-07 | $26.65 | $26.65 | $26.61 | $26.61 | $26.10 | 212 |
| 2021-10-06 | $26.04 | $26.35 | $26.04 | $26.35 | $25.84 | 511 |
| 2021-10-05 | $26.32 | $26.32 | $26.32 | $26.32 | $25.81 | 4 |
| 2021-10-04 | $26.10 | $26.10 | $25.90 | $25.99 | $25.49 | 20,971 |
| 2021-10-01 | $26.23 | $26.34 | $26.23 | $26.34 | $25.83 | 100 |
| 2021-09-30 | $26.49 | $26.49 | $26.14 | $26.14 | $25.59 | 3,400 |
| 2021-09-29 | $26.49 | $26.49 | $26.45 | $26.45 | $25.90 | 200 |
| 2021-09-28 | $26.44 | $26.44 | $26.44 | $26.44 | $25.89 | 0 |
| 2021-09-27 | $26.97 | $26.97 | $26.97 | $26.97 | $26.40 | 400 |
| 2021-09-24 | $26.91 | $27.00 | $26.91 | $27.00 | $26.43 | 400 |
| 2021-09-23 | $27.02 | $27.02 | $26.94 | $26.94 | $26.37 | 176,132 |
| 2021-09-22 | $26.60 | $26.62 | $26.60 | $26.62 | $26.06 | 200 |
| 2021-09-21 | $26.38 | $26.40 | $26.36 | $26.36 | $25.81 | 66,611 |
| 2021-09-20 | $26.48 | $26.48 | $26.19 | $26.36 | $25.80 | 135,547 |
| 2021-09-17 | $26.86 | $26.86 | $26.86 | $26.86 | $26.30 | 223,465 |
| 2021-09-16 | $26.99 | $27.11 | $26.99 | $27.11 | $26.54 | 223,465 |
| 2021-09-15 | $27.15 | $27.15 | $27.15 | $27.15 | $26.58 | 3 |
| 2021-09-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.33 | 1,500 |
| 2021-09-13 | $27.00 | $27.06 | $26.97 | $27.06 | $26.49 | 1,626,296 |
| 2021-09-10 | $26.98 | $26.98 | $26.98 | $26.98 | $26.41 | 2 |
| 2021-09-09 | $27.38 | $27.42 | $27.20 | $27.20 | $26.63 | 3,362 |
| 2021-09-08 | $27.32 | $27.39 | $27.28 | $27.28 | $26.71 | 2,904 |
| 2021-09-07 | $27.38 | $27.40 | $27.31 | $27.34 | $26.77 | 4,618 |
| 2021-09-03 | $27.41 | $27.47 | $27.41 | $27.45 | $26.88 | 1,813 |
| 2021-09-02 | $27.47 | $27.49 | $27.46 | $27.46 | $26.88 | 414 |
| 2021-09-01 | $27.38 | $27.45 | $27.38 | $27.38 | $26.80 | 45,890 |
| 2021-08-31 | $27.28 | $27.40 | $27.28 | $27.39 | $26.81 | 34,952 |
| 2021-08-30 | $27.40 | $27.40 | $27.40 | $27.40 | $26.83 | 13 |
| 2021-08-27 | $27.27 | $27.31 | $27.27 | $27.31 | $26.74 | 33,362 |
| 2021-08-26 | $27.09 | $27.09 | $27.04 | $27.04 | $26.47 | 300 |
| 2021-08-25 | $27.21 | $27.21 | $27.21 | $27.21 | $26.64 | 1,000 |
| 2021-08-24 | $27.04 | $27.10 | $27.04 | $27.09 | $26.52 | 1,000 |
| 2021-08-23 | $27.02 | $27.04 | $26.93 | $27.00 | $26.43 | 2,175 |
| 2021-08-20 | $26.74 | $26.81 | $26.73 | $26.78 | $26.22 | 18,104 |
| 2021-08-19 | $26.45 | $26.69 | $26.43 | $26.54 | $25.98 | 12,381 |
| 2021-08-18 | $26.79 | $26.88 | $26.55 | $26.55 | $26.00 | 5,868 |
| 2021-08-17 | $26.97 | $26.97 | $26.78 | $26.80 | $26.24 | 1,819 |
| 2021-08-16 | $26.97 | $27.13 | $26.97 | $27.07 | $26.50 | 57,345 |
| 2021-08-13 | $26.99 | $26.99 | $26.97 | $26.97 | $26.41 | 432 |
| 2021-08-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.42 | 0 |
| 2021-08-11 | $26.91 | $26.91 | $26.91 | $26.91 | $26.35 | 0 |
| 2021-08-10 | $26.78 | $26.78 | $26.78 | $26.78 | $26.22 | 1,901 |
| 2021-08-09 | $26.76 | $26.76 | $26.70 | $26.70 | $26.14 | 1,901 |
| 2021-08-06 | $26.77 | $26.77 | $26.71 | $26.74 | $26.18 | 37,761 |
| 2021-08-05 | $26.61 | $26.65 | $26.60 | $26.65 | $26.09 | 7,200 |
| 2021-08-04 | $26.53 | $26.53 | $26.53 | $26.53 | $25.98 | 1,151 |
| 2021-08-03 | $26.62 | $26.67 | $26.62 | $26.66 | $26.10 | 1,151 |
| 2021-08-02 | $26.49 | $26.58 | $26.40 | $26.44 | $25.88 | 35,778 |
| 2021-07-30 | $26.61 | $26.64 | $26.49 | $26.53 | $25.98 | 76,582 |
| 2021-07-29 | $26.66 | $26.66 | $26.60 | $26.60 | $26.04 | 45,540 |
| 2021-07-28 | $26.56 | $26.57 | $26.47 | $26.49 | $25.94 | 11,747 |
| 2021-07-27 | $26.40 | $26.48 | $26.40 | $26.48 | $25.93 | 243 |
| 2021-07-26 | $26.59 | $26.63 | $26.59 | $26.63 | $26.07 | 38,077 |
| 2021-07-23 | $26.53 | $26.59 | $26.53 | $26.56 | $26.00 | 1,538 |
| 2021-07-22 | $26.27 | $26.41 | $26.27 | $26.29 | $25.74 | 238,159 |
| 2021-07-21 | $26.25 | $26.47 | $26.22 | $26.23 | $25.68 | 1,193,251 |
| 2021-07-20 | $26.06 | $26.06 | $26.06 | $26.06 | $25.51 | 134 |
| 2021-07-19 | $25.57 | $25.57 | $25.57 | $25.57 | $25.04 | 63 |
| 2021-07-16 | $26.16 | $26.18 | $26.02 | $26.02 | $25.48 | 36,043 |
| 2021-07-15 | $26.29 | $26.31 | $26.23 | $26.24 | $25.69 | 23,333 |
| 2021-07-14 | $26.33 | $26.33 | $26.33 | $26.33 | $25.78 | 77 |
| 2021-07-13 | $26.46 | $26.46 | $26.32 | $26.32 | $25.77 | 61,911 |
| 2021-07-12 | $26.46 | $26.46 | $26.46 | $26.46 | $25.91 | 56 |
| 2021-07-09 | $26.36 | $26.36 | $26.36 | $26.36 | $25.81 | 57 |
| 2021-07-08 | $25.99 | $25.99 | $25.99 | $25.99 | $25.45 | 122 |
| 2021-07-07 | $26.23 | $26.27 | $26.07 | $26.27 | $25.72 | 2,351 |
| 2021-07-06 | $26.26 | $26.26 | $26.00 | $26.16 | $25.62 | 10,486 |
| 2021-07-02 | $26.17 | $26.29 | $26.17 | $26.29 | $25.74 | 200 |
| 2021-07-01 | $26.07 | $26.09 | $25.98 | $26.09 | $25.54 | 587 |
| 2021-06-30 | $25.91 | $25.97 | $25.91 | $25.97 | $25.42 | 1,418 |
| 2021-06-29 | $26.00 | $26.00 | $25.93 | $25.93 | $25.37 | 2,789 |
| 2021-06-28 | $25.87 | $25.98 | $25.87 | $25.90 | $25.35 | 21,776 |
| 2021-06-25 | $25.88 | $25.88 | $25.80 | $25.85 | $25.30 | 320 |
| 2021-06-24 | $25.74 | $25.82 | $25.74 | $25.76 | $25.21 | 21,867 |
| 2021-06-23 | $25.65 | $25.65 | $25.61 | $25.61 | $25.07 | 246 |
| 2021-06-22 | $25.46 | $25.79 | $25.46 | $25.64 | $25.09 | 101,235 |
| 2021-06-21 | $25.32 | $25.50 | $25.32 | $25.50 | $24.95 | 515 |
| 2021-06-18 | $25.23 | $25.24 | $25.15 | $25.15 | $24.61 | 548 |
| 2021-06-17 | $25.51 | $25.60 | $25.48 | $25.48 | $24.93 | 46,978 |
| 2021-06-16 | $25.69 | $25.69 | $25.56 | $25.56 | $25.02 | 8,444 |
| 2021-06-15 | $25.71 | $25.71 | $25.69 | $25.69 | $25.14 | 98,590 |
| 2021-06-14 | $25.67 | $25.69 | $25.67 | $25.69 | $25.14 | 271,800 |
| 2021-06-11 | $25.68 | $25.72 | $25.68 | $25.72 | $25.17 | 162,200 |
| 2021-06-10 | $25.63 | $25.65 | $25.63 | $25.65 | $25.10 | 161,790 |
| 2021-06-09 | $25.70 | $25.70 | $25.62 | $25.62 | $25.07 | 73,171 |
| 2021-06-08 | $25.71 | $25.71 | $25.71 | $25.71 | $25.16 | 5 |
| 2021-06-07 | $25.65 | $25.68 | $25.65 | $25.68 | $25.13 | 2,013 |
| 2021-06-04 | $25.72 | $25.72 | $25.72 | $25.72 | $25.17 | 41 |
| 2021-06-03 | $25.52 | $25.52 | $25.52 | $25.52 | $24.97 | 41 |
| 2021-06-02 | $25.58 | $25.58 | $25.58 | $25.58 | $25.04 | 1 |
| 2021-06-01 | $25.58 | $25.58 | $25.58 | $25.58 | $25.03 | 10 |
| 2021-05-28 | $25.56 | $25.56 | $25.56 | $25.56 | $25.01 | 42 |
| 2021-05-27 | $25.56 | $25.56 | $25.56 | $25.56 | $25.01 | 10 |
| 2021-05-26 | $25.46 | $25.46 | $25.46 | $25.46 | $24.91 | 10 |
| 2021-05-25 | $25.39 | $25.39 | $25.39 | $25.39 | $24.84 | 4 |
| 2021-05-24 | $25.47 | $25.47 | $25.47 | $25.47 | $24.92 | 4 |
| 2021-05-21 | $25.35 | $25.35 | $25.23 | $25.23 | $24.69 | 266 |
| 2021-05-20 | $25.17 | $25.24 | $25.17 | $25.24 | $24.70 | 198,851 |