Pershing Square Tontine Holdings Ltd - Class A (PSTH) Exchange: NYSE
Data as of May 2, 2025
$20.14 ($0.00) 0.00%
Pershing Square Tontine Holdings Ltd - Class A - Daily Information
Click for more stock information on Pershing Square Tontine Holdings Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.14 |
| Previous Close | $20.14 |
| High | $20.14 |
| Low | $20.14 |
| Adjusted Open | $20.14 |
| Previous Adjusted Close | $20.14 |
| Adjusted High | $20.14 |
| Adjusted Low | $20.14 |
Invest in Pershing Square Tontine Holdings Ltd - Class A (PSTH)
Key People Pershing Square Tontine Holdings Ltd - Class A
| Employee | Position |
|---|---|
| William Albert Ackman | Chairman & Chief Executive Officer |
| Benny Hakim | President |
| Michael Gonnella | Chief Financial Officer |
| Tony Ketay Asnes | Investor Relations Contact |
| Steve Stefo Milankov | Secretary |
| Lisa Hall Gersh | Independent Director |
| Michael Ovitz | Independent Director |
| Jacqueline D. Reses | Independent Director |
| Joseph S. Steinberg | Independent Director |
Historical Stock Data for Pershing Square Tontine Holdings Ltd - Class A (PSTH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2022-07-25 | $20.12 | $20.17 | $20.10 | $20.14 | $20.14 | 18,155,880 |
| 2022-07-22 | $20.16 | $20.17 | $20.08 | $20.13 | $20.13 | 6,673,636 |
| 2022-07-21 | $20.19 | $20.19 | $20.16 | $20.16 | $20.16 | 7,890,692 |
| 2022-07-20 | $20.17 | $20.18 | $20.16 | $20.16 | $20.16 | 9,413,280 |
| 2022-07-19 | $20.17 | $20.19 | $20.17 | $20.17 | $20.17 | 10,756,541 |
| 2022-07-18 | $20.14 | $20.20 | $20.14 | $20.16 | $20.16 | 16,805,387 |
| 2022-07-15 | $20.13 | $20.16 | $20.13 | $20.15 | $20.15 | 9,400,585 |
| 2022-07-14 | $20.12 | $20.15 | $20.10 | $20.13 | $20.13 | 8,718,390 |
| 2022-07-13 | $20.09 | $20.12 | $20.08 | $20.12 | $20.12 | 9,558,483 |
| 2022-07-12 | $20.10 | $20.10 | $20.07 | $20.08 | $20.08 | 36,083,047 |
| 2022-07-11 | $20.00 | $20.01 | $19.99 | $20.00 | $20.00 | 1,873,409 |
| 2022-07-08 | $19.99 | $20.02 | $19.99 | $20.01 | $20.01 | 1,058,691 |
| 2022-07-07 | $19.99 | $20.00 | $19.98 | $19.99 | $19.99 | 542,957 |
| 2022-07-06 | $19.99 | $20.00 | $19.98 | $19.99 | $19.99 | 2,272,165 |
| 2022-07-05 | $20.00 | $20.00 | $19.98 | $20.00 | $20.00 | 759,940 |
| 2022-07-01 | $19.96 | $20.01 | $19.96 | $20.01 | $20.01 | 911,523 |
| 2022-06-30 | $19.97 | $19.98 | $19.95 | $19.97 | $19.97 | 302,698 |
| 2022-06-29 | $19.97 | $19.98 | $19.94 | $19.98 | $19.98 | 4,854,342 |
| 2022-06-28 | $19.97 | $20.00 | $19.97 | $19.97 | $19.97 | 3,144,490 |
| 2022-06-27 | $19.96 | $19.99 | $19.95 | $19.97 | $19.97 | 835,724 |
| 2022-06-24 | $19.96 | $19.97 | $19.95 | $19.96 | $19.96 | 322,212 |
| 2022-06-23 | $19.95 | $19.97 | $19.94 | $19.96 | $19.96 | 556,310 |
| 2022-06-22 | $19.92 | $19.96 | $19.92 | $19.95 | $19.95 | 590,536 |
| 2022-06-21 | $19.92 | $19.94 | $19.91 | $19.92 | $19.92 | 981,491 |
| 2022-06-17 | $19.92 | $19.93 | $19.89 | $19.92 | $19.92 | 1,863,783 |
| 2022-06-16 | $19.90 | $19.93 | $19.89 | $19.92 | $19.92 | 1,158,175 |
| 2022-06-15 | $19.91 | $19.92 | $19.91 | $19.92 | $19.92 | 290,508 |
| 2022-06-14 | $19.90 | $19.93 | $19.90 | $19.92 | $19.92 | 1,133,023 |
| 2022-06-13 | $19.88 | $19.91 | $19.88 | $19.91 | $19.91 | 1,247,875 |
| 2022-06-10 | $19.89 | $19.92 | $19.88 | $19.91 | $19.91 | 889,970 |
| 2022-06-09 | $19.90 | $19.92 | $19.89 | $19.91 | $19.91 | 712,940 |
| 2022-06-08 | $19.91 | $19.92 | $19.88 | $19.90 | $19.90 | 681,279 |
| 2022-06-07 | $19.90 | $19.92 | $19.90 | $19.91 | $19.91 | 1,391,714 |
| 2022-06-06 | $19.91 | $19.93 | $19.90 | $19.90 | $19.90 | 503,127 |
| 2022-06-03 | $19.90 | $19.92 | $19.90 | $19.92 | $19.92 | 514,507 |
| 2022-06-02 | $19.92 | $19.92 | $19.90 | $19.90 | $19.90 | 432,622 |
| 2022-06-01 | $19.87 | $19.93 | $19.87 | $19.91 | $19.91 | 575,091 |
| 2022-05-31 | $19.87 | $19.94 | $19.86 | $19.86 | $19.86 | 1,504,833 |
| 2022-05-27 | $19.85 | $19.88 | $19.85 | $19.87 | $19.87 | 1,115,268 |
| 2022-05-26 | $19.85 | $19.89 | $19.85 | $19.86 | $19.86 | 991,895 |
| 2022-05-25 | $19.84 | $19.86 | $19.83 | $19.85 | $19.85 | 1,293,210 |
| 2022-05-24 | $19.85 | $19.88 | $19.84 | $19.85 | $19.85 | 1,731,977 |
| 2022-05-23 | $19.83 | $19.86 | $19.82 | $19.83 | $19.83 | 2,398,454 |
| 2022-05-20 | $19.85 | $19.86 | $19.83 | $19.83 | $19.83 | 811,347 |
| 2022-05-19 | $19.83 | $19.90 | $19.83 | $19.85 | $19.85 | 705,369 |
| 2022-05-18 | $19.84 | $19.86 | $19.83 | $19.83 | $19.83 | 540,085 |
| 2022-05-17 | $19.83 | $19.86 | $19.83 | $19.84 | $19.84 | 581,184 |
| 2022-05-16 | $19.84 | $19.85 | $19.83 | $19.83 | $19.83 | 801,565 |
| 2022-05-13 | $19.82 | $19.85 | $19.82 | $19.84 | $19.84 | 554,753 |
| 2022-05-12 | $19.81 | $19.85 | $19.81 | $19.83 | $19.83 | 683,110 |
| 2022-05-11 | $19.83 | $19.86 | $19.83 | $19.83 | $19.83 | 1,182,459 |
| 2022-05-10 | $19.82 | $19.86 | $19.82 | $19.83 | $19.83 | 1,091,954 |
| 2022-05-09 | $19.85 | $19.86 | $19.85 | $19.85 | $19.85 | 892,651 |
| 2022-05-06 | $19.89 | $19.89 | $19.85 | $19.86 | $19.86 | 1,972,397 |
| 2022-05-05 | $19.89 | $19.90 | $19.86 | $19.88 | $19.88 | 1,146,469 |
| 2022-05-04 | $19.88 | $19.91 | $19.87 | $19.89 | $19.89 | 529,164 |
| 2022-05-03 | $19.88 | $19.93 | $19.88 | $19.89 | $19.89 | 516,448 |
| 2022-05-02 | $19.88 | $19.91 | $19.87 | $19.89 | $19.89 | 869,209 |
| 2022-04-29 | $19.91 | $19.92 | $19.88 | $19.89 | $19.89 | 1,566,047 |
| 2022-04-28 | $19.88 | $19.91 | $19.87 | $19.89 | $19.89 | 581,604 |
| 2022-04-27 | $19.86 | $19.90 | $19.86 | $19.87 | $19.87 | 1,298,474 |
| 2022-04-26 | $19.86 | $19.88 | $19.86 | $19.87 | $19.87 | 866,184 |
| 2022-04-25 | $19.85 | $19.88 | $19.85 | $19.88 | $19.88 | 403,675 |
| 2022-04-22 | $19.86 | $19.88 | $19.85 | $19.88 | $19.88 | 388,516 |
| 2022-04-21 | $19.85 | $19.88 | $19.85 | $19.86 | $19.86 | 455,624 |
| 2022-04-20 | $19.87 | $19.89 | $19.85 | $19.85 | $19.85 | 1,715,150 |
| 2022-04-19 | $19.88 | $19.91 | $19.86 | $19.87 | $19.87 | 1,730,516 |
| 2022-04-18 | $19.87 | $19.91 | $19.87 | $19.90 | $19.90 | 402,154 |
| 2022-04-14 | $19.90 | $19.94 | $19.89 | $19.92 | $19.92 | 839,193 |
| 2022-04-13 | $19.88 | $19.92 | $19.88 | $19.90 | $19.90 | 331,853 |
| 2022-04-12 | $19.87 | $19.90 | $19.87 | $19.88 | $19.88 | 301,496 |
| 2022-04-11 | $19.87 | $19.92 | $19.85 | $19.90 | $19.90 | 963,148 |
| 2022-04-08 | $19.87 | $19.90 | $19.86 | $19.89 | $19.89 | 712,385 |
| 2022-04-07 | $19.89 | $19.89 | $19.84 | $19.87 | $19.87 | 1,098,373 |
| 2022-04-06 | $19.85 | $19.90 | $19.84 | $19.89 | $19.89 | 881,899 |
| 2022-04-05 | $19.88 | $19.90 | $19.86 | $19.86 | $19.86 | 298,205 |
| 2022-04-04 | $19.86 | $19.89 | $19.86 | $19.86 | $19.86 | 507,500 |
| 2022-04-01 | $19.86 | $19.90 | $19.86 | $19.87 | $19.87 | 390,627 |
| 2022-03-31 | $19.85 | $19.92 | $19.85 | $19.89 | $19.89 | 893,254 |
| 2022-03-30 | $19.84 | $19.88 | $19.83 | $19.85 | $19.85 | 1,104,629 |
| 2022-03-29 | $19.84 | $19.87 | $19.81 | $19.84 | $19.84 | 1,119,615 |
| 2022-03-28 | $19.82 | $19.85 | $19.82 | $19.84 | $19.84 | 364,969 |
| 2022-03-25 | $19.81 | $19.85 | $19.81 | $19.82 | $19.82 | 397,022 |
| 2022-03-24 | $19.82 | $19.84 | $19.81 | $19.82 | $19.82 | 459,732 |
| 2022-03-23 | $19.81 | $19.85 | $19.81 | $19.82 | $19.82 | 650,018 |
| 2022-03-22 | $19.80 | $19.86 | $19.80 | $19.84 | $19.84 | 978,770 |
| 2022-03-21 | $19.80 | $19.84 | $19.80 | $19.81 | $19.81 | 717,451 |
| 2022-03-18 | $19.79 | $19.85 | $19.79 | $19.84 | $19.84 | 1,096,592 |
| 2022-03-17 | $19.77 | $19.82 | $19.77 | $19.80 | $19.80 | 757,121 |
| 2022-03-16 | $19.76 | $19.81 | $19.76 | $19.77 | $19.77 | 639,390 |
| 2022-03-15 | $19.77 | $19.78 | $19.76 | $19.76 | $19.76 | 1,726,474 |
| 2022-03-14 | $19.78 | $19.81 | $19.76 | $19.76 | $19.76 | 1,001,006 |
| 2022-03-11 | $19.80 | $19.80 | $19.77 | $19.78 | $19.78 | 733,550 |
| 2022-03-10 | $19.77 | $19.82 | $19.77 | $19.78 | $19.78 | 765,975 |
| 2022-03-09 | $19.77 | $19.80 | $19.77 | $19.78 | $19.78 | 1,282,431 |
| 2022-03-08 | $19.76 | $19.80 | $19.76 | $19.76 | $19.76 | 1,858,590 |
| 2022-03-07 | $19.79 | $19.82 | $19.75 | $19.76 | $19.76 | 10,678,246 |
| 2022-03-04 | $19.79 | $19.82 | $19.78 | $19.79 | $19.79 | 528,670 |
| 2022-03-03 | $19.80 | $19.85 | $19.79 | $19.80 | $19.80 | 952,731 |
| 2022-03-02 | $19.77 | $19.84 | $19.77 | $19.83 | $19.83 | 475,045 |
| 2022-03-01 | $19.80 | $19.82 | $19.78 | $19.80 | $19.80 | 1,136,654 |
| 2022-02-28 | $19.79 | $19.84 | $19.77 | $19.81 | $19.81 | 784,212 |
| 2022-02-25 | $19.76 | $19.83 | $19.75 | $19.79 | $19.79 | 3,369,665 |
| 2022-02-24 | $19.75 | $19.83 | $19.75 | $19.77 | $19.77 | 3,570,013 |
| 2022-02-23 | $19.81 | $19.86 | $19.81 | $19.82 | $19.82 | 562,164 |
| 2022-02-22 | $19.80 | $19.82 | $19.79 | $19.80 | $19.80 | 549,992 |
| 2022-02-18 | $19.84 | $19.86 | $19.81 | $19.83 | $19.83 | 415,601 |
| 2022-02-17 | $19.82 | $19.88 | $19.82 | $19.86 | $19.86 | 453,605 |
| 2022-02-16 | $19.85 | $19.88 | $19.82 | $19.88 | $19.88 | 391,402 |
| 2022-02-15 | $19.82 | $19.86 | $19.82 | $19.85 | $19.85 | 325,438 |
| 2022-02-14 | $19.85 | $19.87 | $19.82 | $19.84 | $19.84 | 528,848 |
| 2022-02-11 | $19.86 | $19.91 | $19.83 | $19.85 | $19.85 | 538,951 |
| 2022-02-10 | $19.82 | $19.90 | $19.82 | $19.89 | $19.89 | 361,058 |
| 2022-02-09 | $19.83 | $19.87 | $19.81 | $19.85 | $19.85 | 439,604 |
| 2022-02-08 | $19.85 | $19.87 | $19.81 | $19.82 | $19.82 | 582,105 |
| 2022-02-07 | $19.81 | $19.86 | $19.79 | $19.85 | $19.85 | 391,827 |
| 2022-02-04 | $19.79 | $19.84 | $19.79 | $19.80 | $19.80 | 241,644 |
| 2022-02-03 | $19.84 | $19.85 | $19.80 | $19.81 | $19.81 | 617,680 |
| 2022-02-02 | $19.85 | $19.88 | $19.83 | $19.85 | $19.85 | 666,123 |
| 2022-02-01 | $19.85 | $19.89 | $19.82 | $19.87 | $19.87 | 940,678 |
| 2022-01-31 | $19.82 | $19.89 | $19.81 | $19.85 | $19.85 | 792,749 |
| 2022-01-28 | $19.75 | $19.86 | $19.75 | $19.84 | $19.84 | 918,785 |
| 2022-01-27 | $19.74 | $19.80 | $19.73 | $19.79 | $19.79 | 613,903 |
| 2022-01-26 | $19.75 | $19.78 | $19.72 | $19.73 | $19.73 | 836,467 |
| 2022-01-25 | $19.73 | $19.78 | $19.72 | $19.73 | $19.73 | 580,574 |
| 2022-01-24 | $19.74 | $19.80 | $19.71 | $19.78 | $19.78 | 2,045,861 |
| 2022-01-21 | $19.86 | $19.88 | $19.78 | $19.84 | $19.84 | 1,680,102 |
| 2022-01-20 | $19.83 | $19.89 | $19.83 | $19.87 | $19.87 | 834,830 |
| 2022-01-19 | $19.87 | $19.90 | $19.84 | $19.85 | $19.85 | 572,019 |
| 2022-01-18 | $19.86 | $19.93 | $19.84 | $19.89 | $19.89 | 1,113,655 |
| 2022-01-14 | $19.84 | $19.93 | $19.84 | $19.92 | $19.92 | 374,156 |
| 2022-01-13 | $19.81 | $19.92 | $19.81 | $19.89 | $19.89 | 1,249,737 |
| 2022-01-12 | $19.82 | $19.86 | $19.80 | $19.83 | $19.83 | 284,402 |
| 2022-01-11 | $19.79 | $19.95 | $19.79 | $19.86 | $19.86 | 1,342,636 |
| 2022-01-10 | $19.82 | $19.84 | $19.76 | $19.79 | $19.79 | 437,664 |
| 2022-01-07 | $19.81 | $19.86 | $19.80 | $19.85 | $19.85 | 450,624 |
| 2022-01-06 | $19.79 | $19.83 | $19.76 | $19.82 | $19.82 | 637,823 |
| 2022-01-05 | $19.75 | $19.88 | $19.75 | $19.79 | $19.79 | 690,042 |
| 2022-01-04 | $19.79 | $19.83 | $19.78 | $19.82 | $19.82 | 768,939 |
| 2022-01-03 | $19.74 | $19.79 | $19.71 | $19.78 | $19.78 | 923,269 |
| 2021-12-31 | $19.70 | $19.74 | $19.70 | $19.72 | $19.72 | 1,311,166 |
| 2021-12-30 | $19.69 | $19.73 | $19.69 | $19.71 | $19.71 | 1,096,463 |
| 2021-12-29 | $19.70 | $19.72 | $19.68 | $19.69 | $19.69 | 983,102 |
| 2021-12-28 | $19.70 | $19.72 | $19.69 | $19.70 | $19.70 | 913,167 |
| 2021-12-27 | $19.74 | $19.76 | $19.70 | $19.71 | $19.71 | 1,141,218 |
| 2021-12-23 | $19.71 | $19.75 | $19.71 | $19.74 | $19.74 | 728,513 |
| 2021-12-22 | $19.72 | $19.73 | $19.70 | $19.73 | $19.73 | 1,514,611 |
| 2021-12-21 | $19.68 | $19.72 | $19.65 | $19.71 | $19.71 | 689,304 |
| 2021-12-20 | $19.66 | $19.70 | $19.65 | $19.69 | $19.69 | 1,328,051 |
| 2021-12-17 | $19.68 | $19.73 | $19.66 | $19.68 | $19.68 | 1,609,120 |
| 2021-12-16 | $19.73 | $19.74 | $19.65 | $19.70 | $19.70 | 1,500,420 |
| 2021-12-15 | $19.75 | $19.76 | $19.71 | $19.73 | $19.73 | 949,167 |
| 2021-12-14 | $19.77 | $19.80 | $19.72 | $19.75 | $19.75 | 1,575,677 |
| 2021-12-13 | $19.85 | $19.88 | $19.76 | $19.77 | $19.77 | 3,288,528 |
| 2021-12-10 | $19.96 | $19.99 | $19.86 | $19.86 | $19.86 | 1,364,667 |
| 2021-12-09 | $20.06 | $20.07 | $19.85 | $19.94 | $19.94 | 4,465,671 |
| 2021-12-08 | $20.13 | $20.15 | $20.06 | $20.09 | $20.09 | 526,832 |
| 2021-12-07 | $20.08 | $20.20 | $20.05 | $20.13 | $20.13 | 1,007,924 |
| 2021-12-06 | $20.01 | $20.12 | $20.01 | $20.04 | $20.04 | 831,157 |
| 2021-12-03 | $20.06 | $20.07 | $20.01 | $20.04 | $20.04 | 1,527,986 |
| 2021-12-02 | $20.08 | $20.12 | $20.02 | $20.06 | $20.06 | 1,436,318 |
| 2021-12-01 | $20.12 | $20.20 | $20.04 | $20.05 | $20.05 | 1,454,470 |
| 2021-11-30 | $20.12 | $20.17 | $20.03 | $20.16 | $20.16 | 1,486,847 |
| 2021-11-29 | $20.21 | $20.25 | $20.07 | $20.12 | $20.12 | 1,711,249 |
| 2021-11-26 | $20.11 | $20.25 | $20.09 | $20.21 | $20.21 | 1,233,732 |
| 2021-11-24 | $20.13 | $20.22 | $20.10 | $20.18 | $20.18 | 1,333,687 |
| 2021-11-23 | $20.15 | $20.20 | $20.11 | $20.13 | $20.13 | 1,601,026 |
| 2021-11-22 | $20.21 | $20.23 | $20.13 | $20.16 | $20.16 | 2,101,772 |
| 2021-11-19 | $20.25 | $20.31 | $20.18 | $20.28 | $20.28 | 4,102,210 |
| 2021-11-18 | $19.81 | $20.31 | $19.81 | $20.25 | $20.25 | 8,001,037 |
| 2021-11-17 | $19.81 | $19.84 | $19.80 | $19.81 | $19.81 | 454,304 |
| 2021-11-16 | $19.81 | $19.89 | $19.80 | $19.81 | $19.81 | 1,773,368 |
| 2021-11-15 | $19.80 | $19.84 | $19.80 | $19.81 | $19.81 | 1,064,154 |
| 2021-11-12 | $19.81 | $19.86 | $19.80 | $19.83 | $19.83 | 1,149,313 |
| 2021-11-11 | $19.81 | $19.85 | $19.80 | $19.80 | $19.80 | 873,258 |
| 2021-11-10 | $19.85 | $19.87 | $19.80 | $19.86 | $19.86 | 1,670,017 |
| 2021-11-09 | $19.80 | $19.87 | $19.77 | $19.84 | $19.84 | 1,483,314 |
| 2021-11-08 | $19.82 | $19.89 | $19.79 | $19.80 | $19.80 | 1,042,094 |
| 2021-11-05 | $19.77 | $19.95 | $19.77 | $19.85 | $19.85 | 1,332,731 |
| 2021-11-04 | $19.80 | $19.81 | $19.76 | $19.78 | $19.78 | 663,084 |
| 2021-11-03 | $19.80 | $19.83 | $19.77 | $19.81 | $19.81 | 1,063,083 |
| 2021-11-02 | $19.90 | $19.90 | $19.83 | $19.85 | $19.85 | 1,103,202 |
| 2021-11-01 | $19.86 | $19.96 | $19.83 | $19.91 | $19.91 | 1,032,532 |
| 2021-10-29 | $19.87 | $19.92 | $19.84 | $19.86 | $19.86 | 1,069,575 |
| 2021-10-28 | $19.70 | $19.95 | $19.70 | $19.93 | $19.93 | 3,626,338 |
| 2021-10-27 | $19.70 | $19.72 | $19.70 | $19.70 | $19.70 | 767,477 |
| 2021-10-26 | $19.69 | $19.74 | $19.69 | $19.70 | $19.70 | 2,636,927 |
| 2021-10-25 | $19.68 | $19.72 | $19.68 | $19.69 | $19.69 | 1,551,854 |
| 2021-10-22 | $19.68 | $19.71 | $19.68 | $19.68 | $19.68 | 1,611,146 |
| 2021-10-21 | $19.69 | $19.71 | $19.68 | $19.69 | $19.69 | 1,477,537 |
| 2021-10-20 | $19.69 | $19.71 | $19.69 | $19.70 | $19.70 | 1,721,242 |
| 2021-10-19 | $19.71 | $19.72 | $19.70 | $19.70 | $19.70 | 1,028,868 |
| 2021-10-18 | $19.72 | $19.73 | $19.71 | $19.71 | $19.71 | 571,147 |
| 2021-10-15 | $19.72 | $19.75 | $19.71 | $19.73 | $19.73 | 1,551,576 |
| 2021-10-14 | $19.70 | $19.75 | $19.69 | $19.72 | $19.72 | 1,800,357 |
| 2021-10-13 | $19.68 | $19.72 | $19.68 | $19.71 | $19.71 | 2,493,734 |
| 2021-10-12 | $19.70 | $19.72 | $19.68 | $19.68 | $19.68 | 1,990,991 |
| 2021-10-11 | $19.70 | $19.72 | $19.69 | $19.71 | $19.71 | 1,804,471 |
| 2021-10-08 | $19.70 | $19.76 | $19.69 | $19.70 | $19.70 | 2,174,279 |
| 2021-10-07 | $19.68 | $19.72 | $19.68 | $19.70 | $19.70 | 2,342,916 |
| 2021-10-06 | $19.69 | $19.72 | $19.68 | $19.68 | $19.68 | 3,013,808 |
| 2021-10-05 | $19.70 | $19.73 | $19.69 | $19.70 | $19.70 | 4,687,714 |
| 2021-10-04 | $19.72 | $19.72 | $19.69 | $19.70 | $19.70 | 2,153,719 |
| 2021-10-01 | $19.70 | $19.73 | $19.69 | $19.72 | $19.72 | 851,054 |
| 2021-09-30 | $19.69 | $19.72 | $19.69 | $19.70 | $19.70 | 706,856 |
| 2021-09-29 | $19.70 | $19.71 | $19.68 | $19.71 | $19.71 | 1,290,152 |
| 2021-09-28 | $19.71 | $19.73 | $19.69 | $19.70 | $19.70 | 1,409,136 |
| 2021-09-27 | $19.71 | $19.75 | $19.70 | $19.75 | $19.75 | 1,400,351 |
| 2021-09-24 | $19.72 | $19.73 | $19.70 | $19.71 | $19.71 | 1,357,962 |
| 2021-09-23 | $19.71 | $19.74 | $19.71 | $19.72 | $19.72 | 899,849 |
| 2021-09-22 | $19.70 | $19.74 | $19.69 | $19.74 | $19.74 | 989,052 |
| 2021-09-21 | $19.65 | $19.75 | $19.65 | $19.72 | $19.72 | 1,349,891 |
| 2021-09-20 | $19.68 | $19.71 | $19.68 | $19.69 | $19.69 | 2,111,538 |
| 2021-09-17 | $19.69 | $19.72 | $19.68 | $19.70 | $19.70 | 3,011,652 |
| 2021-09-16 | $19.70 | $19.72 | $19.68 | $19.68 | $19.68 | 1,095,559 |
| 2021-09-15 | $19.75 | $19.75 | $19.71 | $19.71 | $19.71 | 1,153,397 |
| 2021-09-14 | $19.71 | $19.76 | $19.68 | $19.75 | $19.75 | 1,252,842 |
| 2021-09-13 | $19.70 | $19.72 | $19.69 | $19.71 | $19.71 | 1,165,235 |
| 2021-09-10 | $19.70 | $19.73 | $19.70 | $19.70 | $19.70 | 1,001,116 |
| 2021-09-09 | $19.70 | $19.72 | $19.69 | $19.71 | $19.71 | 672,972 |
| 2021-09-08 | $19.70 | $19.73 | $19.68 | $19.73 | $19.73 | 879,048 |
| 2021-09-07 | $19.67 | $19.76 | $19.67 | $19.75 | $19.75 | 1,725,648 |
| 2021-09-03 | $19.68 | $19.74 | $19.67 | $19.74 | $19.74 | 1,626,983 |
| 2021-09-02 | $19.67 | $19.71 | $19.66 | $19.69 | $19.69 | 1,225,535 |
| 2021-09-01 | $19.68 | $19.72 | $19.66 | $19.68 | $19.68 | 1,516,663 |
| 2021-08-31 | $19.65 | $19.76 | $19.65 | $19.73 | $19.73 | 1,209,164 |
| 2021-08-30 | $19.72 | $19.73 | $19.66 | $19.71 | $19.71 | 1,391,059 |
| 2021-08-27 | $19.75 | $19.77 | $19.71 | $19.77 | $19.77 | 1,423,036 |
| 2021-08-26 | $19.74 | $19.81 | $19.70 | $19.77 | $19.77 | 1,936,097 |
| 2021-08-25 | $19.73 | $19.81 | $19.72 | $19.80 | $19.80 | 2,464,734 |
| 2021-08-24 | $19.68 | $19.78 | $19.68 | $19.77 | $19.77 | 3,264,592 |
| 2021-08-23 | $19.57 | $19.76 | $19.54 | $19.76 | $19.76 | 7,415,413 |
| 2021-08-20 | $19.70 | $19.85 | $19.61 | $19.73 | $19.73 | 12,928,762 |
| 2021-08-19 | $19.99 | $20.02 | $19.93 | $19.99 | $19.99 | 3,088,851 |
| 2021-08-18 | $20.01 | $20.10 | $20.01 | $20.02 | $20.02 | 1,830,973 |
| 2021-08-17 | $20.06 | $20.17 | $20.01 | $20.02 | $20.02 | 3,263,241 |
| 2021-08-16 | $20.20 | $20.25 | $20.12 | $20.13 | $20.13 | 1,533,908 |
| 2021-08-13 | $20.34 | $20.42 | $20.23 | $20.30 | $20.30 | 1,052,499 |
| 2021-08-12 | $20.31 | $20.39 | $20.27 | $20.35 | $20.35 | 942,573 |
| 2021-08-11 | $20.29 | $20.37 | $20.24 | $20.31 | $20.31 | 1,166,482 |
| 2021-08-10 | $20.26 | $20.32 | $20.16 | $20.21 | $20.21 | 1,040,581 |
| 2021-08-09 | $20.07 | $20.35 | $20.07 | $20.26 | $20.26 | 2,293,619 |
| 2021-08-06 | $20.13 | $20.16 | $20.07 | $20.15 | $20.15 | 1,784,357 |
| 2021-08-05 | $20.11 | $20.19 | $20.10 | $20.16 | $20.16 | 1,661,553 |
| 2021-08-04 | $20.15 | $20.20 | $20.11 | $20.12 | $20.12 | 1,634,003 |
| 2021-08-03 | $20.20 | $20.26 | $20.16 | $20.17 | $20.17 | 2,381,070 |
| 2021-08-02 | $20.35 | $20.35 | $20.19 | $20.26 | $20.26 | 2,932,899 |
| 2021-07-30 | $20.30 | $20.49 | $20.28 | $20.36 | $20.36 | 1,905,192 |
| 2021-07-29 | $20.27 | $20.54 | $20.19 | $20.31 | $20.31 | 3,117,378 |
| 2021-07-28 | $20.23 | $20.43 | $20.15 | $20.29 | $20.29 | 2,109,926 |
| 2021-07-27 | $20.30 | $20.39 | $20.22 | $20.25 | $20.25 | 5,162,092 |
| 2021-07-26 | $20.41 | $20.47 | $20.32 | $20.36 | $20.36 | 1,950,965 |
| 2021-07-23 | $20.59 | $20.74 | $20.49 | $20.56 | $20.56 | 1,996,399 |
| 2021-07-22 | $20.35 | $20.93 | $20.29 | $20.81 | $20.81 | 3,534,112 |
| 2021-07-21 | $20.38 | $20.43 | $20.31 | $20.36 | $20.36 | 3,518,574 |
| 2021-07-20 | $20.34 | $20.48 | $20.28 | $20.38 | $20.38 | 3,098,835 |
| 2021-07-19 | $20.56 | $20.57 | $20.13 | $20.39 | $20.39 | 10,579,144 |
| 2021-07-16 | $20.95 | $21.01 | $20.46 | $20.63 | $20.63 | 2,676,944 |
| 2021-07-15 | $21.01 | $21.15 | $20.74 | $21.01 | $21.01 | 3,015,560 |
| 2021-07-14 | $21.50 | $21.55 | $21.00 | $21.18 | $21.18 | 2,166,954 |
| 2021-07-13 | $21.55 | $21.60 | $21.40 | $21.41 | $21.41 | 1,922,650 |
| 2021-07-12 | $21.80 | $21.84 | $21.49 | $21.59 | $21.59 | 2,350,107 |
| 2021-07-09 | $21.92 | $22.00 | $21.74 | $21.78 | $21.78 | 1,985,372 |
| 2021-07-08 | $21.80 | $22.10 | $21.73 | $21.92 | $21.92 | 2,034,212 |
| 2021-07-07 | $22.10 | $22.29 | $21.85 | $22.07 | $22.07 | 2,034,689 |
| 2021-07-06 | $22.68 | $22.68 | $21.97 | $22.29 | $22.29 | 2,243,110 |
| 2021-07-02 | $22.51 | $22.71 | $22.45 | $22.51 | $22.51 | 1,100,616 |
| 2021-07-01 | $22.78 | $22.97 | $22.48 | $22.51 | $22.51 | 2,203,595 |
| 2021-06-30 | $22.35 | $22.79 | $22.35 | $22.76 | $22.76 | 1,651,946 |
| 2021-06-29 | $22.44 | $22.60 | $22.26 | $22.44 | $22.44 | 1,890,452 |
| 2021-06-28 | $22.87 | $22.94 | $22.35 | $22.51 | $22.51 | 2,876,645 |
| 2021-06-25 | $23.00 | $23.08 | $22.71 | $22.88 | $22.88 | 2,470,420 |
| 2021-06-24 | $23.15 | $23.37 | $23.00 | $23.05 | $23.05 | 1,656,133 |
| 2021-06-23 | $23.80 | $24.05 | $22.87 | $22.97 | $22.97 | 4,327,871 |
| 2021-06-22 | $22.90 | $23.74 | $22.81 | $23.73 | $23.73 | 4,464,162 |
| 2021-06-21 | $22.95 | $22.99 | $22.61 | $22.70 | $22.70 | 2,926,860 |
| 2021-06-18 | $22.84 | $22.90 | $22.63 | $22.70 | $22.70 | 3,303,809 |
| 2021-06-17 | $22.34 | $22.88 | $22.30 | $22.74 | $22.74 | 2,532,841 |
| 2021-06-16 | $22.50 | $22.62 | $22.16 | $22.40 | $22.40 | 2,328,330 |
| 2021-06-15 | $22.63 | $22.65 | $22.39 | $22.47 | $22.47 | 2,438,960 |
| 2021-06-14 | $22.90 | $22.90 | $22.35 | $22.60 | $22.60 | 3,740,958 |
| 2021-06-11 | $23.10 | $23.20 | $22.81 | $22.86 | $22.86 | 2,291,505 |
| 2021-06-10 | $23.44 | $23.45 | $23.05 | $23.09 | $23.09 | 3,609,732 |
| 2021-06-09 | $23.13 | $23.25 | $22.88 | $23.08 | $23.08 | 3,080,160 |
| 2021-06-08 | $23.30 | $23.44 | $22.76 | $23.18 | $23.18 | 4,612,992 |
| 2021-06-07 | $22.03 | $23.55 | $22.01 | $23.03 | $23.03 | 10,127,524 |
| 2021-06-04 | $22.30 | $23.15 | $21.33 | $22.06 | $22.06 | 22,657,281 |
| 2021-06-03 | $24.78 | $25.06 | $24.44 | $25.05 | $25.05 | 3,966,844 |
| 2021-06-02 | $24.92 | $25.16 | $24.80 | $24.91 | $24.91 | 1,758,883 |
| 2021-06-01 | $25.05 | $25.17 | $24.76 | $24.85 | $24.85 | 1,615,341 |
| 2021-05-28 | $24.64 | $25.43 | $24.52 | $25.12 | $25.12 | 2,332,762 |
| 2021-05-27 | $24.60 | $24.70 | $24.34 | $24.64 | $24.64 | 1,659,262 |
| 2021-05-26 | $24.84 | $24.98 | $24.29 | $24.54 | $24.54 | 2,033,815 |
| 2021-05-25 | $25.40 | $25.43 | $24.50 | $24.84 | $24.84 | 3,288,897 |
| 2021-05-24 | $25.30 | $25.38 | $24.89 | $25.20 | $25.20 | 1,816,940 |
| 2021-05-21 | $25.50 | $25.76 | $25.16 | $25.29 | $25.29 | 2,559,443 |
| 2021-05-20 | $25.27 | $25.75 | $25.19 | $25.50 | $25.50 | 1,675,892 |
| 2021-05-19 | $24.90 | $25.75 | $24.82 | $25.22 | $25.22 | 1,552,440 |
| 2021-05-18 | $25.25 | $26.07 | $25.12 | $25.62 | $25.62 | 2,305,395 |
| 2021-05-17 | $25.21 | $25.40 | $24.92 | $25.13 | $25.13 | 1,278,297 |
| 2021-05-14 | $24.71 | $25.10 | $24.33 | $24.94 | $24.94 | 2,373,350 |
| 2021-05-13 | $24.50 | $24.80 | $24.01 | $24.50 | $24.50 | 2,938,361 |
| 2021-05-12 | $22.55 | $24.90 | $22.52 | $24.38 | $24.38 | 9,320,266 |
| 2021-05-11 | $22.43 | $23.16 | $22.20 | $22.63 | $22.63 | 3,409,036 |
| 2021-05-10 | $23.74 | $23.75 | $23.14 | $23.21 | $23.21 | 1,969,915 |
| 2021-05-07 | $23.83 | $24.01 | $23.71 | $23.73 | $23.73 | 1,211,069 |
| 2021-05-06 | $23.89 | $24.18 | $23.60 | $23.87 | $23.87 | 1,682,192 |
| 2021-05-05 | $24.31 | $24.42 | $24.07 | $24.09 | $24.09 | 689,275 |
| 2021-05-04 | $24.43 | $24.53 | $24.07 | $24.31 | $24.31 | 1,405,226 |
| 2021-05-03 | $24.65 | $24.87 | $23.83 | $24.51 | $24.51 | 1,705,774 |
| 2021-04-30 | $24.33 | $24.84 | $24.26 | $24.57 | $24.57 | 1,758,135 |
| 2021-04-29 | $24.14 | $24.51 | $24.01 | $24.44 | $24.44 | 1,172,408 |
| 2021-04-28 | $24.00 | $24.30 | $23.82 | $24.14 | $24.14 | 1,188,108 |
| 2021-04-27 | $23.94 | $24.20 | $23.55 | $24.04 | $24.04 | 1,218,773 |
| 2021-04-26 | $23.90 | $24.45 | $23.50 | $24.07 | $24.07 | 1,358,799 |
| 2021-04-23 | $23.88 | $24.27 | $23.66 | $23.90 | $23.90 | 1,121,070 |
| 2021-04-22 | $23.95 | $24.23 | $23.27 | $23.91 | $23.91 | 1,667,821 |
| 2021-04-21 | $22.87 | $24.01 | $22.85 | $23.95 | $23.95 | 2,084,527 |
| 2021-04-20 | $23.17 | $23.48 | $22.67 | $23.40 | $23.40 | 2,940,595 |
| 2021-04-19 | $23.94 | $24.03 | $23.18 | $23.44 | $23.44 | 4,675,787 |
| 2021-04-16 | $24.37 | $24.45 | $24.06 | $24.20 | $24.20 | 1,831,794 |
| 2021-04-15 | $24.72 | $24.75 | $23.90 | $24.66 | $24.66 | 1,494,109 |
| 2021-04-14 | $24.52 | $25.19 | $24.31 | $24.67 | $24.67 | 1,576,800 |
| 2021-04-13 | $24.50 | $24.99 | $24.11 | $24.72 | $24.72 | 1,685,971 |
| 2021-04-12 | $25.30 | $25.30 | $24.19 | $24.55 | $24.55 | 2,224,774 |
| 2021-04-09 | $25.27 | $25.40 | $25.00 | $25.36 | $25.36 | 880,870 |
| 2021-04-08 | $25.05 | $25.44 | $24.90 | $25.34 | $25.34 | 923,461 |
| 2021-04-07 | $25.27 | $25.29 | $24.84 | $24.87 | $24.87 | 983,728 |
| 2021-04-06 | $25.00 | $25.48 | $24.98 | $25.38 | $25.38 | 1,148,529 |
| 2021-04-05 | $24.82 | $25.23 | $24.45 | $25.10 | $25.10 | 2,103,021 |
| 2021-04-01 | $24.01 | $24.81 | $24.00 | $24.47 | $24.47 | 1,357,083 |
| 2021-03-31 | $23.96 | $24.09 | $23.77 | $24.01 | $24.01 | 1,709,715 |
| 2021-03-30 | $23.53 | $24.30 | $23.50 | $23.96 | $23.96 | 2,042,403 |
| 2021-03-29 | $24.36 | $24.50 | $23.43 | $23.82 | $23.82 | 3,777,248 |
| 2021-03-26 | $24.24 | $24.90 | $23.34 | $24.43 | $24.43 | 3,012,913 |
| 2021-03-25 | $23.35 | $24.26 | $22.60 | $24.24 | $24.24 | 6,203,656 |
| 2021-03-24 | $25.45 | $25.48 | $24.00 | $24.06 | $24.06 | 4,480,553 |
| 2021-03-23 | $25.89 | $26.23 | $25.41 | $25.45 | $25.45 | 2,241,732 |
| 2021-03-22 | $25.75 | $26.20 | $25.49 | $25.89 | $25.89 | 2,984,688 |
| 2021-03-19 | $26.15 | $26.23 | $25.26 | $25.60 | $25.60 | 4,395,209 |
| 2021-03-18 | $26.89 | $26.97 | $26.13 | $26.23 | $26.23 | 2,417,147 |
| 2021-03-17 | $26.85 | $27.49 | $26.58 | $27.23 | $27.23 | 2,188,082 |
| 2021-03-16 | $27.80 | $28.28 | $26.83 | $27.34 | $27.34 | 2,638,258 |
| 2021-03-15 | $27.99 | $28.17 | $26.81 | $27.68 | $27.68 | 3,249,554 |
| 2021-03-12 | $27.51 | $28.67 | $27.46 | $28.40 | $28.40 | 3,213,142 |
| 2021-03-11 | $27.34 | $28.75 | $27.22 | $28.07 | $28.07 | 2,927,280 |
| 2021-03-10 | $26.70 | $27.66 | $26.07 | $27.20 | $27.20 | 3,123,705 |
| 2021-03-09 | $26.76 | $26.89 | $26.07 | $26.67 | $26.67 | 3,100,203 |
| 2021-03-08 | $27.01 | $27.65 | $25.75 | $26.15 | $26.15 | 4,465,969 |
| 2021-03-05 | $25.45 | $28.11 | $23.13 | $28.00 | $28.00 | 14,528,507 |
| 2021-03-04 | $27.06 | $27.48 | $25.03 | $25.44 | $25.44 | 9,641,760 |
| 2021-03-03 | $28.05 | $28.74 | $27.59 | $27.68 | $27.68 | 4,228,346 |
| 2021-03-02 | $29.32 | $29.82 | $28.42 | $28.62 | $28.62 | 3,359,285 |
| 2021-03-01 | $29.40 | $29.58 | $28.73 | $29.27 | $29.27 | 3,453,833 |
| 2021-02-26 | $29.65 | $30.01 | $28.10 | $29.35 | $29.35 | 6,983,459 |
| 2021-02-25 | $29.01 | $30.00 | $27.42 | $28.87 | $28.87 | 5,116,848 |
| 2021-02-24 | $28.75 | $29.94 | $28.50 | $29.36 | $29.36 | 3,999,704 |
| 2021-02-23 | $27.70 | $29.58 | $26.40 | $29.31 | $29.31 | 6,464,690 |
| 2021-02-22 | $29.73 | $29.96 | $29.25 | $29.47 | $29.47 | 4,130,339 |
| 2021-02-19 | $30.13 | $30.60 | $29.52 | $29.91 | $29.91 | 5,060,949 |
| 2021-02-18 | $30.52 | $30.88 | $29.52 | $29.96 | $29.96 | 7,041,203 |
| 2021-02-17 | $32.82 | $32.98 | $31.58 | $31.95 | $31.95 | 6,828,006 |
| 2021-02-16 | $32.18 | $34.10 | $30.80 | $32.95 | $32.95 | 9,496,444 |
| 2021-02-12 | $30.00 | $30.31 | $29.70 | $30.21 | $30.21 | 4,356,071 |
| 2021-02-11 | $30.00 | $30.20 | $29.64 | $29.99 | $29.99 | 2,585,835 |
| 2021-02-10 | $30.36 | $30.44 | $29.41 | $30.10 | $30.10 | 2,821,210 |
| 2021-02-09 | $31.90 | $32.00 | $29.85 | $30.01 | $30.01 | 5,420,552 |
| 2021-02-08 | $30.14 | $33.55 | $29.45 | $31.97 | $31.97 | 6,947,999 |
| 2021-02-05 | $29.57 | $30.15 | $28.90 | $30.00 | $30.00 | 2,837,576 |
| 2021-02-04 | $29.70 | $29.92 | $29.16 | $29.65 | $29.65 | 2,290,900 |
| 2021-02-03 | $29.00 | $29.60 | $28.82 | $29.52 | $29.52 | 2,774,551 |
| 2021-02-02 | $28.19 | $29.79 | $27.43 | $28.82 | $28.82 | 4,095,975 |
| 2021-02-01 | $27.64 | $27.98 | $27.01 | $27.89 | $27.89 | 2,900,417 |
| 2021-01-29 | $26.73 | $27.68 | $26.15 | $27.57 | $27.57 | 3,666,083 |
| 2021-01-28 | $26.24 | $28.18 | $26.05 | $27.39 | $27.39 | 4,088,329 |
| 2021-01-27 | $26.20 | $26.88 | $25.20 | $26.24 | $26.24 | 6,709,789 |
| 2021-01-26 | $27.90 | $27.90 | $27.12 | $27.51 | $27.51 | 3,796,968 |
| 2021-01-25 | $29.04 | $29.18 | $27.54 | $27.90 | $27.90 | 5,296,197 |
| 2021-01-22 | $28.80 | $29.35 | $28.70 | $29.20 | $29.20 | 2,018,842 |
| 2021-01-21 | $29.20 | $29.40 | $28.67 | $29.20 | $29.20 | 2,193,190 |
| 2021-01-20 | $29.01 | $29.50 | $28.62 | $29.20 | $29.20 | 2,357,553 |
| 2021-01-19 | $29.43 | $29.58 | $28.80 | $29.03 | $29.03 | 3,108,887 |
| 2021-01-15 | $29.61 | $29.84 | $28.24 | $29.72 | $29.72 | 3,698,926 |
| 2021-01-14 | $29.99 | $29.99 | $29.33 | $29.69 | $29.69 | 4,018,912 |
| 2021-01-13 | $28.50 | $29.40 | $28.40 | $29.05 | $29.05 | 2,914,941 |
| 2021-01-12 | $28.39 | $28.99 | $28.10 | $28.61 | $28.61 | 2,833,014 |
| 2021-01-11 | $28.79 | $30.15 | $27.70 | $28.23 | $28.23 | 7,424,365 |
| 2021-01-08 | $27.90 | $31.21 | $27.21 | $29.32 | $29.32 | 9,553,836 |
| 2021-01-07 | $26.68 | $27.49 | $26.52 | $27.34 | $27.34 | 3,126,960 |
| 2021-01-06 | $26.40 | $27.00 | $26.18 | $26.39 | $26.39 | 2,300,817 |
| 2021-01-05 | $26.69 | $26.87 | $26.33 | $26.58 | $26.58 | 2,323,105 |
| 2021-01-04 | $27.68 | $27.89 | $26.27 | $26.92 | $26.92 | 3,930,190 |
| 2020-12-31 | $27.03 | $28.15 | $26.80 | $27.72 | $27.72 | 5,480,862 |
| 2020-12-30 | $26.19 | $27.10 | $26.04 | $26.92 | $26.92 | 4,340,322 |
| 2020-12-29 | $26.33 | $26.40 | $25.25 | $26.11 | $26.11 | 3,306,805 |
| 2020-12-28 | $26.50 | $26.71 | $25.91 | $25.99 | $25.99 | 4,907,289 |
| 2020-12-24 | $26.31 | $26.35 | $25.66 | $26.03 | $26.03 | 2,432,300 |
| 2020-12-23 | $25.30 | $26.48 | $25.15 | $26.03 | $26.03 | 5,443,405 |
| 2020-12-22 | $25.45 | $25.69 | $25.18 | $25.30 | $25.30 | 2,763,087 |
| 2020-12-21 | $25.00 | $25.25 | $24.91 | $25.05 | $25.05 | 2,411,278 |
| 2020-12-18 | $25.20 | $25.34 | $25.00 | $25.04 | $25.04 | 2,013,074 |
| 2020-12-17 | $25.00 | $25.44 | $24.93 | $25.20 | $25.20 | 2,007,316 |
| 2020-12-16 | $25.63 | $25.63 | $24.90 | $25.02 | $25.02 | 3,695,851 |
| 2020-12-15 | $25.86 | $25.98 | $25.37 | $25.40 | $25.40 | 2,502,513 |
| 2020-12-14 | $26.10 | $26.11 | $25.66 | $25.79 | $25.79 | 2,644,853 |
| 2020-12-11 | $26.09 | $26.14 | $25.62 | $25.66 | $25.66 | 3,275,890 |
| 2020-12-10 | $25.72 | $25.80 | $25.34 | $25.45 | $25.45 | 2,667,952 |
| 2020-12-09 | $25.89 | $26.15 | $25.30 | $25.91 | $25.91 | 2,707,396 |
| 2020-12-08 | $25.50 | $25.76 | $24.91 | $25.62 | $25.62 | 3,587,869 |
| 2020-12-07 | $26.57 | $26.60 | $25.36 | $25.98 | $25.98 | 5,438,439 |
| 2020-12-04 | $26.00 | $26.26 | $25.71 | $26.00 | $26.00 | 2,285,964 |
| 2020-12-03 | $25.70 | $26.35 | $25.56 | $25.64 | $25.64 | 2,768,629 |
| 2020-12-02 | $25.48 | $26.13 | $24.68 | $25.40 | $25.40 | 3,375,163 |
| 2020-12-01 | $26.47 | $26.50 | $25.57 | $25.65 | $25.65 | 4,601,461 |
| 2020-11-30 | $26.77 | $27.40 | $25.69 | $26.01 | $26.01 | 9,403,051 |
| 2020-11-27 | $25.00 | $25.15 | $24.61 | $25.00 | $25.00 | 2,394,547 |
| 2020-11-25 | $24.30 | $24.77 | $24.20 | $24.35 | $24.35 | 1,685,598 |
| 2020-11-24 | $24.09 | $24.47 | $24.08 | $24.28 | $24.28 | 1,123,968 |
| 2020-11-23 | $24.12 | $24.49 | $23.76 | $24.10 | $24.10 | 1,376,319 |
| 2020-11-20 | $23.86 | $24.47 | $23.86 | $24.08 | $24.08 | 981,798 |
| 2020-11-19 | $24.90 | $25.30 | $23.56 | $23.85 | $23.85 | 2,732,577 |
| 2020-11-18 | $23.93 | $24.72 | $23.87 | $24.65 | $24.65 | 1,697,250 |
| 2020-11-17 | $24.00 | $24.00 | $23.72 | $23.81 | $23.81 | 1,264,266 |
| 2020-11-16 | $23.49 | $23.99 | $23.30 | $23.90 | $23.90 | 1,803,915 |
| 2020-11-13 | $22.99 | $23.32 | $22.85 | $23.07 | $23.07 | 622,619 |
| 2020-11-12 | $23.06 | $23.20 | $22.86 | $22.97 | $22.97 | 839,812 |
| 2020-11-11 | $23.06 | $23.49 | $22.85 | $23.24 | $23.24 | 932,202 |
| 2020-11-10 | $23.22 | $23.39 | $22.86 | $23.15 | $23.15 | 686,686 |
| 2020-11-09 | $23.65 | $23.65 | $23.17 | $23.22 | $23.22 | 1,375,926 |
| 2020-11-06 | $22.70 | $23.48 | $22.64 | $23.29 | $23.29 | 822,807 |
| 2020-11-05 | $22.60 | $22.73 | $22.30 | $22.64 | $22.64 | 622,062 |
| 2020-11-04 | $22.29 | $22.41 | $22.23 | $22.32 | $22.32 | 824,291 |
| 2020-11-03 | $22.31 | $22.52 | $22.18 | $22.24 | $22.24 | 509,586 |
| 2020-11-02 | $22.25 | $22.58 | $22.10 | $22.24 | $22.24 | 558,098 |
| 2020-10-30 | $22.32 | $22.45 | $22.17 | $22.24 | $22.24 | 700,072 |
| 2020-10-29 | $22.39 | $22.59 | $22.20 | $22.59 | $22.59 | 462,641 |
| 2020-10-28 | $22.30 | $22.49 | $21.88 | $22.27 | $22.27 | 1,418,155 |
| 2020-10-27 | $22.68 | $22.71 | $22.21 | $22.50 | $22.50 | 977,457 |
| 2020-10-26 | $22.80 | $22.95 | $22.22 | $22.46 | $22.46 | 1,292,136 |
| 2020-10-23 | $23.38 | $23.39 | $22.81 | $22.99 | $22.99 | 900,832 |
| 2020-10-22 | $23.65 | $23.69 | $23.00 | $23.44 | $23.44 | 1,141,303 |
| 2020-10-21 | $24.44 | $24.70 | $23.41 | $23.57 | $23.57 | 2,261,116 |
| 2020-10-20 | $23.86 | $24.00 | $23.76 | $23.88 | $23.88 | 1,315,903 |
| 2020-10-19 | $23.79 | $23.94 | $23.60 | $23.70 | $23.70 | 792,050 |
| 2020-10-16 | $23.40 | $23.70 | $23.34 | $23.59 | $23.59 | 846,818 |
| 2020-10-15 | $23.09 | $23.39 | $23.03 | $23.27 | $23.27 | 717,317 |
| 2020-10-14 | $23.32 | $23.43 | $23.20 | $23.29 | $23.29 | 1,090,859 |
| 2020-10-13 | $23.15 | $23.43 | $23.08 | $23.30 | $23.30 | 1,088,445 |
| 2020-10-12 | $23.40 | $23.43 | $22.92 | $23.15 | $23.15 | 1,343,011 |
| 2020-10-09 | $22.74 | $23.30 | $22.53 | $22.75 | $22.75 | 1,753,034 |
| 2020-10-08 | $22.62 | $22.73 | $22.45 | $22.50 | $22.50 | 1,277,090 |
| 2020-10-07 | $22.58 | $22.70 | $22.40 | $22.42 | $22.42 | 928,255 |
| 2020-10-06 | $22.70 | $22.70 | $22.40 | $22.40 | $22.40 | 991,134 |
| 2020-10-05 | $22.70 | $22.83 | $22.39 | $22.75 | $22.75 | 641,707 |
| 2020-10-02 | $22.25 | $22.90 | $22.21 | $22.68 | $22.68 | 737,521 |
| 2020-10-01 | $22.88 | $22.94 | $22.65 | $22.73 | $22.73 | 598,669 |
| 2020-09-30 | $22.58 | $22.99 | $22.48 | $22.69 | $22.69 | 847,956 |
| 2020-09-29 | $22.41 | $22.83 | $22.31 | $22.65 | $22.65 | 1,141,368 |
| 2020-09-28 | $22.07 | $22.40 | $22.04 | $22.30 | $22.30 | 781,351 |
| 2020-09-25 | $22.32 | $22.37 | $21.85 | $21.90 | $21.90 | 1,018,034 |
| 2020-09-24 | $22.21 | $22.44 | $21.74 | $22.04 | $22.04 | 1,460,668 |
| 2020-09-23 | $23.22 | $23.22 | $22.51 | $22.70 | $22.70 | 1,002,525 |
| 2020-09-22 | $23.30 | $23.44 | $22.81 | $23.00 | $23.00 | 814,662 |
| 2020-09-21 | $23.25 | $23.35 | $22.63 | $23.11 | $23.11 | 1,152,277 |
| 2020-09-18 | $22.59 | $23.29 | $22.50 | $23.10 | $23.10 | 1,047,583 |
| 2020-09-17 | $22.50 | $22.90 | $22.36 | $22.63 | $22.63 | 1,087,144 |
| 2020-09-16 | $22.70 | $22.92 | $22.45 | $22.50 | $22.50 | 1,314,011 |
| 2020-09-15 | $21.99 | $22.43 | $21.88 | $22.40 | $22.40 | 1,301,717 |
| 2020-09-14 | $21.74 | $21.95 | $21.60 | $21.95 | $21.95 | 1,329,843 |
| 2020-09-11 | $22.00 | $22.38 | $21.50 | $21.60 | $21.60 | 947,147 |