Putnam Focused Large Cap Value ETF (PVAL) Exchange: NYSE ARCA
Data as of May 2, 2025
$36.63 ($0.22) 0.60%
Putnam Focused Large Cap Value ETF - Daily Information
Click for more stock information on Putnam Focused Large Cap Value ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $36.48 |
| Previous Close | $36.63 |
| High | $36.71 |
| Low | $36.26 |
| Adjusted Open | $36.48 |
| Previous Adjusted Close | $36.63 |
| Adjusted High | $36.71 |
| Adjusted Low | $36.26 |
About Putnam Focused Large Cap Value ETF (PVAL)
Putnam Focused Large Cap Value ETF
Invest in Putnam Focused Large Cap Value ETF (PVAL)
Historical Stock Data for Putnam Focused Large Cap Value ETF (PVAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | $36.48 | $36.71 | $36.26 | $36.63 | $36.63 | 681,468 |
| 2025-04-25 | $36.38 | $36.44 | $36.16 | $36.41 | $36.41 | 629,677 |
| 2025-04-24 | $36.08 | $36.61 | $35.85 | $36.49 | $36.49 | 597,850 |
| 2025-04-23 | $36.25 | $36.62 | $35.80 | $35.94 | $35.94 | 608,345 |
| 2025-04-22 | $35.07 | $35.61 | $35.00 | $35.55 | $35.55 | 1,509,263 |
| 2025-04-21 | $35.23 | $35.23 | $34.43 | $34.78 | $34.78 | 645,657 |
| 2025-04-17 | $35.32 | $35.71 | $35.26 | $35.41 | $35.41 | 673,965 |
| 2025-04-16 | $35.75 | $35.90 | $35.11 | $35.33 | $35.33 | 711,040 |
| 2025-04-15 | $35.98 | $36.18 | $35.79 | $35.80 | $35.80 | 1,487,436 |
| 2025-04-14 | $36.14 | $36.14 | $35.53 | $35.85 | $35.85 | 594,523 |
| 2025-04-11 | $34.97 | $35.67 | $34.64 | $35.63 | $35.63 | 939,751 |
| 2025-04-10 | $35.40 | $35.44 | $34.07 | $34.92 | $34.92 | 728,888 |
| 2025-04-09 | $33.37 | $36.16 | $32.99 | $36.00 | $36.00 | 1,455,966 |
| 2025-04-08 | $35.03 | $35.19 | $33.08 | $33.60 | $33.60 | 997,140 |
| 2025-04-07 | $33.06 | $35.06 | $32.83 | $34.07 | $34.07 | 1,294,370 |
| 2025-04-04 | $35.59 | $35.75 | $34.16 | $34.17 | $34.17 | 1,281,344 |
| 2025-04-03 | $37.60 | $37.60 | $36.51 | $36.53 | $36.42 | 1,121,411 |
| 2025-04-02 | $37.72 | $38.36 | $37.70 | $38.26 | $38.15 | 477,074 |
| 2025-04-01 | $38.04 | $38.12 | $37.63 | $37.99 | $37.88 | 879,478 |
| 2025-03-31 | $37.44 | $38.20 | $37.32 | $38.08 | $37.97 | 601,495 |
| 2025-03-28 | $38.06 | $38.18 | $37.56 | $37.64 | $37.53 | 313,706 |
| 2025-03-27 | $38.19 | $38.36 | $38.00 | $38.14 | $38.03 | 916,954 |
| 2025-03-26 | $38.61 | $38.70 | $38.25 | $38.33 | $38.22 | 591,237 |
| 2025-03-25 | $38.70 | $38.70 | $38.39 | $38.51 | $38.40 | 328,332 |
| 2025-03-24 | $38.38 | $38.59 | $38.32 | $38.50 | $38.39 | 398,864 |
| 2025-03-21 | $38.02 | $38.06 | $37.65 | $38.01 | $37.90 | 255,843 |
| 2025-03-20 | $38.08 | $38.37 | $38.01 | $38.20 | $38.09 | 450,184 |
| 2025-03-19 | $37.89 | $38.38 | $37.81 | $38.19 | $38.08 | 1,419,426 |
| 2025-03-18 | $37.97 | $37.97 | $37.69 | $37.78 | $37.67 | 356,596 |
| 2025-03-17 | $37.47 | $38.11 | $37.47 | $37.95 | $37.84 | 383,941 |
| 2025-03-14 | $37.12 | $37.58 | $36.98 | $37.54 | $37.43 | 675,448 |
| 2025-03-13 | $37.09 | $37.22 | $36.69 | $36.80 | $36.69 | 464,743 |
| 2025-03-12 | $37.23 | $37.36 | $36.80 | $37.04 | $36.93 | 2,038,427 |
| 2025-03-11 | $37.38 | $37.43 | $36.87 | $37.13 | $37.02 | 1,121,604 |
| 2025-03-10 | $37.47 | $37.64 | $36.99 | $37.30 | $37.19 | 525,993 |
| 2025-03-07 | $37.77 | $38.01 | $37.42 | $37.90 | $37.79 | 1,002,003 |
| 2025-03-06 | $37.76 | $38.09 | $37.62 | $37.79 | $37.68 | 406,444 |
| 2025-03-05 | $37.72 | $38.23 | $37.54 | $38.12 | $38.01 | 503,141 |
| 2025-03-04 | $38.18 | $38.20 | $37.54 | $37.70 | $37.59 | 606,860 |
| 2025-03-03 | $39.10 | $39.21 | $38.30 | $38.51 | $38.40 | 547,743 |
| 2025-02-28 | $38.51 | $39.01 | $38.36 | $39.00 | $38.89 | 702,534 |
| 2025-02-27 | $38.74 | $38.98 | $38.40 | $38.41 | $38.30 | 451,427 |
| 2025-02-26 | $38.76 | $38.97 | $38.58 | $38.70 | $38.59 | 286,185 |
| 2025-02-25 | $38.68 | $38.80 | $38.41 | $38.68 | $38.57 | 364,300 |
| 2025-02-24 | $38.77 | $38.95 | $38.52 | $38.58 | $38.47 | 1,374,924 |
| 2025-02-21 | $39.27 | $39.32 | $38.58 | $38.66 | $38.66 | 1,088,088 |
| 2025-02-20 | $39.48 | $39.52 | $39.15 | $39.41 | $39.41 | 937,470 |
| 2025-02-19 | $39.40 | $39.59 | $39.31 | $39.59 | $39.59 | 573,761 |
| 2025-02-18 | $39.40 | $39.44 | $39.30 | $39.44 | $39.44 | 513,559 |
| 2025-02-14 | $39.39 | $39.45 | $39.30 | $39.33 | $39.33 | 829,764 |
| 2025-02-13 | $39.29 | $39.31 | $39.06 | $39.30 | $39.30 | 679,012 |
| 2025-02-12 | $39.10 | $39.19 | $38.88 | $39.13 | $39.13 | 505,446 |
| 2025-02-11 | $39.09 | $39.27 | $38.99 | $39.24 | $39.24 | 632,527 |
| 2025-02-10 | $39.26 | $39.29 | $38.93 | $39.13 | $39.13 | 880,140 |
| 2025-02-07 | $39.40 | $39.40 | $39.01 | $39.05 | $39.05 | 1,272,507 |
| 2025-02-06 | $39.26 | $39.30 | $39.05 | $39.28 | $39.28 | 507,815 |
| 2025-02-05 | $38.80 | $38.99 | $38.66 | $38.95 | $38.95 | 984,752 |
| 2025-02-04 | $38.55 | $38.75 | $38.52 | $38.68 | $38.68 | 586,479 |
| 2025-02-03 | $38.22 | $38.75 | $38.11 | $38.59 | $38.59 | 436,337 |
| 2025-01-31 | $39.20 | $39.21 | $38.77 | $38.86 | $38.86 | 797,900 |
| 2025-01-30 | $39.01 | $39.22 | $38.87 | $39.10 | $39.10 | 521,809 |
| 2025-01-29 | $38.81 | $38.97 | $38.63 | $38.74 | $38.74 | 360,608 |
| 2025-01-28 | $39.05 | $39.10 | $38.68 | $38.77 | $38.77 | 545,839 |
| 2025-01-27 | $38.94 | $39.07 | $38.77 | $39.07 | $39.07 | 2,188,066 |
| 2025-01-24 | $39.06 | $39.08 | $38.92 | $38.99 | $38.99 | 328,643 |
| 2025-01-23 | $38.79 | $39.08 | $38.75 | $39.05 | $39.05 | 481,792 |
| 2025-01-22 | $39.03 | $39.11 | $38.72 | $38.73 | $38.73 | 423,839 |
| 2025-01-21 | $38.53 | $38.90 | $38.53 | $38.89 | $38.89 | 621,485 |
| 2025-01-17 | $38.30 | $38.41 | $38.19 | $38.33 | $38.33 | 464,705 |
| 2025-01-16 | $37.95 | $38.16 | $37.83 | $38.13 | $38.13 | 324,958 |
| 2025-01-15 | $38.08 | $38.14 | $37.86 | $37.95 | $37.95 | 465,457 |
| 2025-01-14 | $37.37 | $37.51 | $37.17 | $37.45 | $37.45 | 565,923 |
| 2025-01-13 | $36.67 | $37.13 | $36.67 | $37.11 | $37.11 | 356,788 |
| 2025-01-10 | $37.26 | $37.26 | $36.79 | $36.85 | $36.85 | 554,059 |
| 2025-01-08 | $37.14 | $37.34 | $36.99 | $37.34 | $37.34 | 581,161 |
| 2025-01-07 | $37.59 | $37.61 | $37.16 | $37.25 | $37.25 | 365,518 |
| 2025-01-06 | $37.52 | $37.80 | $37.35 | $37.41 | $37.41 | 295,750 |
| 2025-01-03 | $37.20 | $37.36 | $36.96 | $37.30 | $37.30 | 431,416 |
| 2025-01-02 | $37.29 | $37.38 | $36.81 | $36.99 | $36.99 | 269,915 |
| 2024-12-31 | $37.25 | $37.25 | $36.98 | $37.12 | $37.12 | 300,860 |
| 2024-12-30 | $37.13 | $37.21 | $36.86 | $37.02 | $37.02 | 505,774 |
| 2024-12-27 | $37.50 | $37.69 | $37.27 | $37.45 | $37.45 | 351,558 |
| 2024-12-26 | $37.40 | $37.73 | $37.40 | $37.69 | $37.69 | 354,841 |
| 2024-12-24 | $37.32 | $37.61 | $37.26 | $37.59 | $37.59 | 197,016 |
| 2024-12-23 | $37.09 | $37.35 | $36.94 | $37.33 | $37.33 | 579,257 |
| 2024-12-20 | $36.73 | $37.46 | $36.73 | $37.19 | $37.19 | 392,159 |
| 2024-12-19 | $37.27 | $37.29 | $36.80 | $36.85 | $36.85 | 524,136 |
| 2024-12-18 | $37.90 | $38.01 | $36.85 | $36.86 | $36.86 | 275,787 |
| 2024-12-17 | $37.97 | $38.02 | $37.79 | $37.86 | $37.86 | 366,218 |
| 2024-12-16 | $38.32 | $38.43 | $38.06 | $38.12 | $38.12 | 642,263 |
| 2024-12-13 | $38.58 | $38.58 | $38.29 | $38.34 | $38.34 | 272,817 |
| 2024-12-12 | $38.72 | $38.84 | $38.51 | $38.51 | $38.51 | 435,582 |
| 2024-12-11 | $38.89 | $38.91 | $38.67 | $38.75 | $38.75 | 390,901 |
| 2024-12-10 | $39.01 | $39.01 | $38.68 | $38.77 | $38.77 | 327,724 |
| 2024-12-09 | $39.43 | $39.43 | $39.00 | $39.01 | $39.01 | 319,411 |
| 2024-12-06 | $39.50 | $39.50 | $39.15 | $39.22 | $39.22 | 296,186 |
| 2024-12-05 | $39.39 | $39.51 | $39.29 | $39.29 | $39.29 | 988,451 |
| 2024-12-04 | $39.68 | $39.73 | $39.41 | $39.52 | $39.37 | 392,678 |
| 2024-12-03 | $40.03 | $40.03 | $39.60 | $39.63 | $39.47 | 341,846 |
| 2024-12-02 | $40.04 | $40.04 | $39.62 | $39.77 | $39.61 | 413,700 |
| 2024-11-29 | $39.90 | $40.07 | $39.77 | $39.99 | $39.99 | 136,382 |
| 2024-11-27 | $39.95 | $40.03 | $39.77 | $39.77 | $39.77 | 408,877 |
| 2024-11-26 | $39.76 | $39.86 | $39.61 | $39.82 | $39.82 | 379,668 |
| 2024-11-25 | $39.87 | $39.97 | $39.71 | $39.84 | $39.84 | 630,487 |
| 2024-11-22 | $39.44 | $39.66 | $39.37 | $39.58 | $39.58 | 572,481 |
| 2024-11-21 | $39.08 | $39.42 | $38.90 | $39.30 | $39.30 | 483,464 |
| 2024-11-20 | $38.98 | $38.98 | $38.69 | $38.90 | $38.90 | 680,546 |
| 2024-11-19 | $38.68 | $38.99 | $38.63 | $38.91 | $38.91 | 606,040 |
| 2024-11-18 | $39.05 | $39.05 | $38.74 | $38.92 | $38.92 | 488,992 |
| 2024-11-15 | $39.01 | $39.02 | $38.74 | $38.78 | $38.78 | 366,145 |
| 2024-11-14 | $39.30 | $39.34 | $38.98 | $39.03 | $39.03 | 383,089 |
| 2024-11-13 | $39.19 | $39.40 | $39.10 | $39.25 | $39.25 | 312,119 |
| 2024-11-12 | $39.43 | $39.46 | $39.07 | $39.19 | $39.19 | 383,884 |
| 2024-11-11 | $39.48 | $39.65 | $39.41 | $39.47 | $39.47 | 249,835 |
| 2024-11-08 | $39.26 | $39.56 | $39.21 | $39.37 | $39.37 | 209,457 |
| 2024-11-07 | $39.28 | $39.32 | $39.09 | $39.20 | $39.20 | 359,074 |
| 2024-11-06 | $39.15 | $39.31 | $38.82 | $39.17 | $39.17 | 306,941 |
| 2024-11-05 | $37.65 | $38.07 | $37.64 | $38.04 | $38.04 | 492,067 |
| 2024-11-04 | $37.65 | $37.84 | $37.55 | $37.64 | $37.64 | 156,693 |
| 2024-11-01 | $37.75 | $38.04 | $37.61 | $37.61 | $37.61 | 380,549 |
| 2024-10-31 | $38.00 | $38.03 | $37.61 | $37.64 | $37.64 | 245,994 |
| 2024-10-30 | $37.97 | $38.24 | $37.85 | $38.06 | $38.06 | 176,338 |
| 2024-10-29 | $38.08 | $38.17 | $38.00 | $38.04 | $38.04 | 316,835 |
| 2024-10-28 | $38.04 | $38.30 | $38.04 | $38.26 | $38.26 | 174,244 |
| 2024-10-25 | $38.41 | $38.41 | $37.93 | $37.97 | $37.97 | 132,308 |
| 2024-10-24 | $38.24 | $38.32 | $38.00 | $38.08 | $38.08 | 152,911 |
| 2024-10-23 | $38.17 | $38.26 | $37.93 | $38.14 | $38.14 | 117,340 |
| 2024-10-22 | $38.02 | $38.34 | $38.02 | $38.29 | $38.29 | 196,248 |
| 2024-10-21 | $38.46 | $38.53 | $38.07 | $38.15 | $38.15 | 158,623 |
| 2024-10-18 | $38.47 | $38.54 | $38.34 | $38.47 | $38.47 | 157,806 |
| 2024-10-17 | $38.65 | $38.65 | $38.40 | $38.45 | $38.45 | 158,344 |
| 2024-10-16 | $38.37 | $38.55 | $38.33 | $38.48 | $38.48 | 185,920 |
| 2024-10-15 | $38.62 | $38.63 | $38.22 | $38.26 | $38.26 | 369,405 |
| 2024-10-14 | $38.40 | $38.63 | $38.32 | $38.61 | $38.61 | 156,168 |
| 2024-10-11 | $38.07 | $38.40 | $38.07 | $38.36 | $38.36 | 270,185 |
| 2024-10-10 | $38.15 | $38.18 | $37.93 | $38.01 | $38.01 | 191,960 |
| 2024-10-09 | $37.83 | $38.19 | $37.75 | $38.19 | $38.19 | 1,123,142 |
| 2024-10-08 | $37.88 | $37.88 | $37.74 | $37.84 | $37.84 | 342,633 |
| 2024-10-07 | $38.00 | $38.09 | $37.77 | $37.86 | $37.86 | 199,892 |
| 2024-10-04 | $38.11 | $38.13 | $37.88 | $38.12 | $38.12 | 185,276 |
| 2024-10-03 | $37.84 | $37.84 | $37.59 | $37.78 | $37.78 | 251,373 |
| 2024-10-02 | $37.93 | $38.01 | $37.74 | $37.95 | $37.95 | 192,640 |
| 2024-10-01 | $37.98 | $38.07 | $37.70 | $37.95 | $37.95 | 205,298 |
| 2024-09-30 | $37.75 | $37.99 | $37.65 | $37.94 | $37.94 | 212,862 |
| 2024-09-27 | $37.71 | $38.06 | $37.71 | $37.85 | $37.85 | 182,397 |
| 2024-09-26 | $37.66 | $37.73 | $37.59 | $37.70 | $37.70 | 340,111 |
| 2024-09-25 | $37.70 | $37.70 | $37.29 | $37.35 | $37.35 | 467,700 |
| 2024-09-24 | $37.75 | $37.75 | $37.61 | $37.68 | $37.68 | 257,432 |
| 2024-09-23 | $37.74 | $37.78 | $37.56 | $37.68 | $37.68 | 162,602 |
| 2024-09-20 | $37.92 | $37.92 | $37.52 | $37.80 | $37.80 | 199,079 |
| 2024-09-19 | $37.93 | $38.00 | $37.67 | $37.85 | $37.85 | 528,555 |
| 2024-09-18 | $37.43 | $37.84 | $37.30 | $37.40 | $37.40 | 218,515 |
| 2024-09-17 | $37.27 | $37.54 | $37.25 | $37.35 | $37.35 | 137,943 |
| 2024-09-16 | $37.22 | $37.38 | $37.18 | $37.32 | $37.32 | 248,849 |
| 2024-09-13 | $36.99 | $37.12 | $36.88 | $37.06 | $37.06 | 807,336 |
| 2024-09-12 | $36.64 | $36.77 | $36.43 | $36.74 | $36.74 | 185,979 |
| 2024-09-11 | $36.49 | $36.55 | $35.88 | $36.53 | $36.53 | 1,044,393 |
| 2024-09-10 | $36.78 | $36.78 | $36.23 | $36.53 | $36.53 | 189,679 |
| 2024-09-09 | $36.46 | $36.75 | $36.45 | $36.59 | $36.59 | 142,137 |
| 2024-09-06 | $36.62 | $36.90 | $36.20 | $36.20 | $36.20 | 267,539 |
| 2024-09-05 | $37.15 | $37.15 | $36.69 | $36.77 | $36.65 | 178,384 |
| 2024-09-04 | $37.19 | $37.40 | $37.06 | $37.15 | $37.03 | 178,009 |
| 2024-09-03 | $37.60 | $37.64 | $37.07 | $37.21 | $37.09 | 193,299 |
| 2024-08-30 | $37.50 | $37.79 | $37.36 | $37.78 | $37.65 | 121,026 |
| 2024-08-29 | $37.47 | $37.57 | $37.17 | $37.40 | $37.28 | 1,878,241 |
| 2024-08-28 | $37.32 | $37.44 | $37.08 | $37.33 | $37.21 | 208,394 |
| 2024-08-27 | $37.25 | $37.42 | $37.25 | $37.37 | $37.25 | 175,609 |
| 2024-08-26 | $37.39 | $37.53 | $37.28 | $37.37 | $37.25 | 173,761 |
| 2024-08-23 | $36.97 | $37.33 | $36.96 | $37.31 | $37.19 | 124,782 |
| 2024-08-22 | $36.93 | $36.97 | $36.69 | $36.79 | $36.67 | 95,550 |
| 2024-08-21 | $36.89 | $36.99 | $36.81 | $36.92 | $36.92 | 133,209 |
| 2024-08-20 | $37.00 | $37.00 | $36.73 | $36.83 | $36.83 | 258,173 |
| 2024-08-19 | $36.78 | $37.00 | $36.78 | $36.97 | $36.97 | 149,026 |
| 2024-08-16 | $36.47 | $36.75 | $36.47 | $36.75 | $36.75 | 199,776 |
| 2024-08-15 | $36.59 | $36.72 | $36.47 | $36.64 | $36.64 | 287,521 |
| 2024-08-14 | $35.96 | $36.22 | $35.95 | $36.11 | $36.11 | 248,991 |
| 2024-08-13 | $35.85 | $36.00 | $35.72 | $36.00 | $36.00 | 230,022 |
| 2024-08-12 | $35.81 | $35.92 | $35.55 | $35.69 | $35.69 | 98,802 |
| 2024-08-09 | $35.76 | $35.91 | $35.53 | $35.83 | $35.83 | 168,607 |
| 2024-08-08 | $35.28 | $35.78 | $35.28 | $35.77 | $35.77 | 226,470 |
| 2024-08-07 | $35.68 | $35.87 | $35.13 | $35.16 | $35.16 | 195,811 |
| 2024-08-06 | $35.13 | $35.76 | $35.10 | $35.32 | $35.32 | 442,838 |
| 2024-08-05 | $34.93 | $35.32 | $34.77 | $35.03 | $35.03 | 373,150 |
| 2024-08-02 | $36.20 | $36.23 | $35.54 | $35.84 | $35.84 | 181,881 |
| 2024-08-01 | $37.25 | $37.25 | $36.47 | $36.66 | $36.66 | 337,769 |
| 2024-07-31 | $37.59 | $37.61 | $37.29 | $37.41 | $37.41 | 2,603,962 |
| 2024-07-30 | $37.03 | $37.27 | $37.03 | $37.12 | $37.12 | 192,667 |
| 2024-07-29 | $37.17 | $37.17 | $36.91 | $37.08 | $37.08 | 193,553 |
| 2024-07-26 | $36.94 | $37.25 | $36.93 | $37.08 | $37.08 | 389,924 |
| 2024-07-25 | $36.53 | $37.05 | $36.53 | $36.69 | $36.69 | 261,223 |
| 2024-07-24 | $36.69 | $36.82 | $36.48 | $36.49 | $36.49 | 279,786 |
| 2024-07-23 | $36.93 | $36.93 | $36.75 | $36.88 | $36.88 | 201,738 |
| 2024-07-22 | $36.84 | $37.00 | $36.63 | $37.00 | $37.00 | 165,762 |
| 2024-07-19 | $37.12 | $37.12 | $36.68 | $36.74 | $36.74 | 288,385 |
| 2024-07-18 | $37.26 | $37.48 | $36.91 | $36.99 | $36.99 | 245,416 |
| 2024-07-17 | $37.37 | $37.57 | $37.27 | $37.31 | $37.31 | 109,599 |
| 2024-07-16 | $37.23 | $37.66 | $37.17 | $37.66 | $37.66 | 179,465 |
| 2024-07-15 | $37.11 | $37.29 | $37.06 | $37.16 | $37.16 | 128,841 |
| 2024-07-12 | $37.02 | $37.20 | $36.90 | $37.05 | $37.05 | 179,992 |
| 2024-07-11 | $36.75 | $36.91 | $36.70 | $36.83 | $36.83 | 325,421 |
| 2024-07-10 | $36.43 | $36.67 | $36.35 | $36.66 | $36.66 | 221,786 |
| 2024-07-09 | $36.34 | $36.52 | $36.28 | $36.31 | $36.31 | 195,597 |
| 2024-07-08 | $36.38 | $36.49 | $36.22 | $36.34 | $36.34 | 321,470 |
| 2024-07-05 | $36.37 | $36.37 | $36.12 | $36.28 | $36.28 | 274,783 |
| 2024-07-03 | $36.29 | $36.42 | $36.27 | $36.36 | $36.36 | 228,953 |
| 2024-07-02 | $36.11 | $36.29 | $36.09 | $36.29 | $36.29 | 224,542 |
| 2024-07-01 | $36.50 | $36.52 | $36.12 | $36.19 | $36.19 | 179,458 |
| 2024-06-28 | $36.30 | $36.44 | $36.15 | $36.30 | $36.30 | 175,497 |
| 2024-06-27 | $36.18 | $36.21 | $35.99 | $36.13 | $36.13 | 152,031 |
| 2024-06-26 | $36.21 | $36.23 | $36.08 | $36.22 | $36.22 | 254,496 |
| 2024-06-25 | $36.52 | $36.52 | $36.17 | $36.33 | $36.33 | 131,223 |
| 2024-06-24 | $36.25 | $36.61 | $36.23 | $36.52 | $36.52 | 94,508 |
| 2024-06-21 | $36.44 | $36.44 | $36.06 | $36.22 | $36.22 | 95,336 |
| 2024-06-20 | $36.22 | $36.28 | $36.13 | $36.23 | $36.23 | 133,665 |
| 2024-06-18 | $36.13 | $36.29 | $36.13 | $36.22 | $36.22 | 266,469 |
| 2024-06-17 | $35.74 | $36.09 | $35.71 | $36.02 | $36.02 | 92,890 |
| 2024-06-14 | $35.82 | $35.84 | $35.56 | $35.80 | $35.80 | 137,367 |
| 2024-06-13 | $36.10 | $36.10 | $35.76 | $36.01 | $36.01 | 130,174 |
| 2024-06-12 | $36.44 | $36.44 | $36.03 | $36.14 | $36.14 | 247,111 |
| 2024-06-11 | $35.99 | $35.99 | $35.75 | $35.95 | $35.95 | 147,553 |
| 2024-06-10 | $35.77 | $36.13 | $35.76 | $36.13 | $36.13 | 102,002 |
| 2024-06-07 | $35.82 | $36.00 | $35.77 | $35.78 | $35.78 | 123,165 |
| 2024-06-06 | $35.97 | $36.07 | $35.86 | $35.87 | $35.87 | 311,833 |
| 2024-06-05 | $35.89 | $36.10 | $35.73 | $36.08 | $35.97 | 230,320 |
| 2024-06-04 | $35.75 | $35.87 | $35.57 | $35.73 | $35.62 | 178,312 |
| 2024-06-03 | $36.23 | $36.23 | $35.64 | $35.91 | $35.80 | 373,116 |
| 2024-05-31 | $35.82 | $36.14 | $35.54 | $36.12 | $36.12 | 112,402 |
| 2024-05-30 | $35.57 | $35.73 | $35.53 | $35.71 | $35.71 | 379,993 |
| 2024-05-29 | $35.77 | $35.82 | $35.55 | $35.59 | $35.59 | 267,698 |
| 2024-05-28 | $36.23 | $36.23 | $35.90 | $36.04 | $36.04 | 403,658 |
| 2024-05-24 | $36.08 | $36.29 | $36.08 | $36.19 | $36.19 | 267,495 |
| 2024-05-23 | $36.42 | $36.42 | $35.87 | $35.98 | $35.98 | 181,483 |
| 2024-05-22 | $36.41 | $36.47 | $36.18 | $36.29 | $36.29 | 187,779 |
| 2024-05-21 | $36.43 | $36.59 | $36.40 | $36.59 | $36.59 | 94,547 |
| 2024-05-20 | $36.54 | $36.54 | $36.36 | $36.42 | $36.42 | 201,339 |
| 2024-05-17 | $36.37 | $36.46 | $36.23 | $36.46 | $36.46 | 153,775 |
| 2024-05-16 | $36.39 | $36.46 | $36.21 | $36.21 | $36.21 | 313,987 |
| 2024-05-15 | $36.14 | $36.34 | $36.11 | $36.30 | $36.30 | 238,373 |
| 2024-05-14 | $36.00 | $36.03 | $35.84 | $35.99 | $35.99 | 220,399 |
| 2024-05-13 | $36.10 | $36.10 | $35.82 | $35.84 | $35.84 | 349,908 |
| 2024-05-10 | $35.99 | $36.00 | $35.87 | $35.95 | $35.95 | 174,074 |
| 2024-05-09 | $35.51 | $35.83 | $35.48 | $35.81 | $35.81 | 180,106 |
| 2024-05-08 | $35.36 | $35.51 | $35.36 | $35.48 | $35.48 | 108,564 |
| 2024-05-07 | $35.49 | $35.67 | $35.40 | $35.42 | $35.42 | 350,424 |
| 2024-05-06 | $35.32 | $35.44 | $35.22 | $35.44 | $35.44 | 203,829 |
| 2024-05-03 | $35.20 | $35.20 | $34.96 | $35.10 | $35.10 | 422,773 |
| 2024-05-02 | $35.01 | $35.07 | $34.76 | $34.98 | $34.98 | 276,856 |
| 2024-05-01 | $34.82 | $35.14 | $34.67 | $34.71 | $34.71 | 82,375 |
| 2024-04-30 | $35.20 | $35.24 | $34.81 | $34.83 | $34.83 | 301,385 |
| 2024-04-29 | $35.25 | $35.35 | $35.16 | $35.31 | $35.31 | 117,417 |
| 2024-04-26 | $35.03 | $35.28 | $35.03 | $35.17 | $35.17 | 117,155 |
| 2024-04-25 | $34.96 | $35.17 | $34.77 | $35.11 | $35.11 | 125,253 |
| 2024-04-24 | $35.10 | $35.18 | $34.98 | $35.12 | $35.12 | 419,730 |
| 2024-04-23 | $34.86 | $35.13 | $34.79 | $35.08 | $35.08 | 300,622 |
| 2024-04-22 | $34.43 | $34.88 | $34.34 | $34.72 | $34.72 | 270,839 |
| 2024-04-19 | $34.24 | $34.48 | $34.24 | $34.37 | $34.37 | 106,089 |
| 2024-04-18 | $34.38 | $34.45 | $34.14 | $34.20 | $34.20 | 149,504 |
| 2024-04-17 | $34.53 | $34.58 | $34.21 | $34.32 | $34.32 | 354,862 |
| 2024-04-16 | $34.56 | $34.57 | $34.28 | $34.43 | $34.43 | 239,431 |
| 2024-04-15 | $35.23 | $35.26 | $34.48 | $34.57 | $34.57 | 65,363 |
| 2024-04-12 | $35.14 | $35.21 | $34.70 | $34.80 | $34.80 | 62,234 |
| 2024-04-11 | $35.34 | $35.40 | $35.03 | $35.23 | $35.23 | 42,851 |
| 2024-04-10 | $35.22 | $35.49 | $35.18 | $35.31 | $35.31 | 130,283 |
| 2024-04-09 | $35.76 | $35.83 | $35.36 | $35.66 | $35.66 | 62,601 |
| 2024-04-08 | $35.73 | $35.77 | $35.58 | $35.66 | $35.66 | 128,962 |
| 2024-04-05 | $35.25 | $35.73 | $35.25 | $35.65 | $35.65 | 130,565 |
| 2024-04-04 | $35.92 | $35.95 | $35.24 | $35.28 | $35.28 | 204,889 |
| 2024-04-03 | $35.50 | $35.73 | $35.50 | $35.66 | $35.66 | 121,990 |
| 2024-04-02 | $35.47 | $35.50 | $35.36 | $35.47 | $35.47 | 254,456 |
| 2024-04-01 | $35.77 | $35.77 | $35.61 | $35.69 | $35.69 | 90,992 |
| 2024-03-28 | $35.64 | $35.79 | $35.64 | $35.73 | $35.73 | 67,065 |
| 2024-03-27 | $35.52 | $35.65 | $35.42 | $35.64 | $35.64 | 244,079 |
| 2024-03-26 | $35.38 | $35.45 | $35.30 | $35.31 | $35.31 | 174,040 |
| 2024-03-25 | $35.26 | $35.41 | $35.22 | $35.27 | $35.27 | 214,872 |
| 2024-03-22 | $35.43 | $35.45 | $35.26 | $35.27 | $35.27 | 157,462 |
| 2024-03-21 | $35.31 | $35.71 | $35.28 | $35.43 | $35.43 | 1,138,069 |
| 2024-03-20 | $34.67 | $35.13 | $34.67 | $35.11 | $35.11 | 208,972 |
| 2024-03-19 | $34.45 | $34.73 | $34.45 | $34.72 | $34.72 | 163,220 |
| 2024-03-18 | $34.58 | $34.61 | $34.45 | $34.51 | $34.51 | 127,180 |
| 2024-03-15 | $34.29 | $34.49 | $34.29 | $34.43 | $34.43 | 91,165 |
| 2024-03-14 | $34.57 | $34.57 | $34.19 | $34.38 | $34.38 | 80,703 |
| 2024-03-13 | $34.47 | $34.55 | $34.39 | $34.42 | $34.42 | 50,017 |
| 2024-03-12 | $34.20 | $34.36 | $34.11 | $34.29 | $34.29 | 49,604 |
| 2024-03-11 | $33.96 | $34.12 | $33.82 | $34.12 | $34.12 | 63,332 |
| 2024-03-08 | $34.21 | $34.21 | $33.95 | $34.04 | $34.04 | 45,926 |
| 2024-03-07 | $34.13 | $34.23 | $34.12 | $34.19 | $34.19 | 154,805 |
| 2024-03-06 | $33.87 | $34.01 | $33.75 | $33.86 | $33.86 | 90,187 |
| 2024-03-05 | $33.83 | $34.02 | $33.68 | $33.80 | $33.80 | 129,101 |
| 2024-03-04 | $33.76 | $34.01 | $33.76 | $33.93 | $33.93 | 75,282 |
| 2024-03-01 | $33.62 | $33.80 | $33.58 | $33.79 | $33.79 | 61,848 |
| 2024-02-29 | $33.66 | $33.70 | $33.45 | $33.66 | $33.66 | 168,945 |
| 2024-02-28 | $33.29 | $33.55 | $33.29 | $33.54 | $33.54 | 71,561 |
| 2024-02-27 | $33.33 | $33.40 | $33.30 | $33.37 | $33.37 | 52,277 |
| 2024-02-26 | $33.11 | $33.35 | $33.11 | $33.18 | $33.18 | 114,095 |
| 2024-02-23 | $33.15 | $33.27 | $33.13 | $33.22 | $33.22 | 206,222 |
| 2024-02-22 | $32.92 | $33.37 | $32.90 | $33.12 | $33.12 | 687,562 |
| 2024-02-21 | $32.41 | $32.75 | $32.41 | $32.75 | $32.75 | 60,943 |
| 2024-02-20 | $32.56 | $32.65 | $32.48 | $32.52 | $32.52 | 128,630 |
| 2024-02-16 | $32.69 | $32.86 | $32.64 | $32.65 | $32.65 | 75,258 |
| 2024-02-15 | $32.56 | $32.81 | $32.56 | $32.74 | $32.74 | 94,815 |
| 2024-02-14 | $32.38 | $32.42 | $32.27 | $32.41 | $32.41 | 60,273 |
| 2024-02-13 | $32.26 | $32.26 | $32.00 | $32.14 | $32.14 | 61,221 |
| 2024-02-12 | $32.47 | $32.69 | $32.47 | $32.55 | $32.55 | 41,320 |
| 2024-02-09 | $32.33 | $32.47 | $32.28 | $32.45 | $32.45 | 76,061 |
| 2024-02-08 | $32.30 | $32.38 | $32.20 | $32.37 | $32.37 | 56,996 |
| 2024-02-07 | $32.26 | $32.43 | $32.23 | $32.39 | $32.39 | 49,191 |
| 2024-02-06 | $32.13 | $32.23 | $32.07 | $32.22 | $32.22 | 61,989 |
| 2024-02-05 | $32.21 | $32.23 | $31.96 | $32.07 | $32.07 | 70,984 |
| 2024-02-02 | $32.24 | $32.45 | $32.14 | $32.37 | $32.37 | 155,476 |
| 2024-02-01 | $32.06 | $32.35 | $31.98 | $32.32 | $32.32 | 153,243 |
| 2024-01-31 | $32.44 | $32.44 | $31.96 | $31.97 | $31.97 | 24,020 |
| 2024-01-30 | $32.16 | $32.37 | $32.13 | $32.36 | $32.36 | 35,827 |
| 2024-01-29 | $32.02 | $32.17 | $31.92 | $32.17 | $32.17 | 47,725 |
| 2024-01-26 | $32.08 | $32.12 | $31.92 | $32.03 | $32.03 | 28,956 |
| 2024-01-25 | $31.79 | $32.02 | $31.75 | $32.02 | $32.02 | 33,967 |
| 2024-01-24 | $31.90 | $31.90 | $31.59 | $31.66 | $31.66 | 167,484 |
| 2024-01-23 | $31.69 | $31.74 | $31.57 | $31.64 | $31.64 | 55,372 |
| 2024-01-22 | $31.69 | $31.72 | $31.55 | $31.63 | $31.63 | 51,346 |
| 2024-01-19 | $31.20 | $31.49 | $30.83 | $31.44 | $31.44 | 637,441 |
| 2024-01-18 | $31.05 | $31.26 | $30.97 | $31.26 | $31.26 | 27,011 |
| 2024-01-17 | $31.01 | $31.19 | $31.00 | $31.03 | $31.03 | 35,908 |
| 2024-01-16 | $31.22 | $31.34 | $31.11 | $31.17 | $31.17 | 42,463 |
| 2024-01-12 | $31.52 | $31.52 | $31.24 | $31.33 | $31.33 | 144,694 |
| 2024-01-11 | $31.33 | $31.45 | $31.10 | $31.41 | $31.41 | 94,612 |
| 2024-01-10 | $31.34 | $31.60 | $31.30 | $31.55 | $31.55 | 86,907 |
| 2024-01-09 | $31.84 | $31.84 | $31.35 | $31.48 | $31.48 | 26,276 |
| 2024-01-08 | $31.47 | $31.66 | $31.29 | $31.58 | $31.58 | 26,562 |
| 2024-01-05 | $31.46 | $31.59 | $31.31 | $31.45 | $31.45 | 36,948 |
| 2024-01-04 | $31.48 | $31.60 | $31.34 | $31.37 | $31.37 | 25,802 |
| 2024-01-03 | $31.46 | $31.53 | $31.34 | $31.42 | $31.42 | 24,723 |
| 2024-01-02 | $31.40 | $31.71 | $31.32 | $31.64 | $31.64 | 49,687 |
| 2023-12-29 | $31.57 | $31.57 | $31.44 | $31.54 | $31.54 | 14,292 |
| 2023-12-28 | $31.56 | $31.67 | $31.56 | $31.63 | $31.63 | 16,683 |
| 2023-12-27 | $31.41 | $31.57 | $31.41 | $31.51 | $31.51 | 25,452 |
| 2023-12-26 | $31.32 | $31.53 | $31.32 | $31.48 | $31.48 | 54,487 |
| 2023-12-22 | $31.31 | $31.39 | $31.24 | $31.30 | $31.30 | 15,006 |
| 2023-12-21 | $31.13 | $31.21 | $30.97 | $31.17 | $31.17 | 15,768 |
| 2023-12-20 | $31.29 | $31.42 | $30.86 | $30.94 | $30.94 | 26,083 |
| 2023-12-19 | $31.09 | $31.49 | $31.09 | $31.48 | $31.48 | 72,636 |
| 2023-12-18 | $31.17 | $31.25 | $31.11 | $31.19 | $31.19 | 12,953 |
| 2023-12-15 | $31.38 | $31.38 | $31.06 | $31.16 | $31.16 | 35,902 |
| 2023-12-14 | $31.18 | $31.40 | $31.16 | $31.28 | $31.28 | 31,842 |
| 2023-12-13 | $30.51 | $30.93 | $30.41 | $30.93 | $30.93 | 35,677 |
| 2023-12-12 | $30.46 | $30.51 | $30.30 | $30.46 | $30.46 | 49,702 |
| 2023-12-11 | $30.32 | $30.66 | $30.32 | $30.64 | $30.64 | 38,527 |
| 2023-12-08 | $29.96 | $30.38 | $29.96 | $30.32 | $30.32 | 59,345 |
| 2023-12-07 | $30.13 | $30.13 | $29.92 | $30.01 | $30.01 | 13,119 |
| 2023-12-06 | $30.15 | $30.23 | $29.86 | $29.86 | $29.86 | 40,949 |
| 2023-12-05 | $30.29 | $30.31 | $30.12 | $30.12 | $29.91 | 59,688 |
| 2023-12-04 | $30.40 | $30.51 | $30.33 | $30.44 | $30.23 | 28,662 |
| 2023-12-01 | $30.29 | $30.63 | $30.29 | $30.61 | $30.39 | 25,963 |
| 2023-11-30 | $29.99 | $30.22 | $29.99 | $30.22 | $30.01 | 52,738 |
| 2023-11-29 | $30.18 | $30.22 | $29.98 | $30.00 | $29.78 | 52,342 |
| 2023-11-28 | $29.95 | $30.05 | $29.86 | $29.92 | $29.71 | 40,328 |
| 2023-11-27 | $29.82 | $30.03 | $29.82 | $29.98 | $29.77 | 44,094 |
| 2023-11-24 | $29.94 | $30.12 | $29.94 | $30.00 | $30.00 | 3,638 |
| 2023-11-22 | $29.77 | $29.95 | $29.77 | $29.92 | $29.92 | 36,935 |
| 2023-11-21 | $29.95 | $30.02 | $29.77 | $29.80 | $29.80 | 241,366 |
| 2023-11-20 | $29.79 | $30.04 | $29.72 | $29.94 | $29.94 | 25,502 |
| 2023-11-17 | $29.88 | $29.95 | $29.66 | $29.85 | $29.85 | 40,373 |
| 2023-11-16 | $29.76 | $29.82 | $29.57 | $29.74 | $29.74 | 38,974 |
| 2023-11-15 | $29.84 | $29.97 | $29.77 | $29.80 | $29.80 | 29,745 |
| 2023-11-14 | $29.48 | $29.94 | $29.38 | $29.85 | $29.85 | 45,717 |
| 2023-11-13 | $29.10 | $29.33 | $29.10 | $29.18 | $29.18 | 17,025 |
| 2023-11-10 | $29.05 | $29.26 | $28.84 | $29.25 | $29.25 | 24,365 |
| 2023-11-09 | $29.22 | $29.22 | $28.80 | $28.86 | $28.86 | 17,580 |
| 2023-11-08 | $29.25 | $29.25 | $28.98 | $29.04 | $29.04 | 12,024 |
| 2023-11-07 | $29.11 | $29.23 | $29.05 | $29.10 | $29.10 | 22,492 |
| 2023-11-06 | $29.44 | $29.44 | $29.22 | $29.30 | $29.30 | 23,176 |
| 2023-11-03 | $29.41 | $29.58 | $29.31 | $29.41 | $29.41 | 45,898 |
| 2023-11-02 | $28.78 | $29.19 | $28.78 | $29.17 | $29.17 | 28,370 |
| 2023-11-01 | $28.37 | $28.62 | $28.31 | $28.52 | $28.52 | 28,720 |
| 2023-10-31 | $28.00 | $28.32 | $27.93 | $28.27 | $28.27 | 31,883 |
| 2023-10-30 | $27.98 | $28.20 | $27.81 | $28.10 | $28.10 | 26,296 |
| 2023-10-27 | $28.03 | $28.03 | $27.68 | $27.76 | $27.76 | 26,344 |
| 2023-10-26 | $28.22 | $28.38 | $28.17 | $28.28 | $28.28 | 27,675 |
| 2023-10-25 | $28.24 | $28.35 | $28.13 | $28.23 | $28.23 | 45,549 |
| 2023-10-24 | $28.32 | $28.54 | $28.26 | $28.45 | $28.45 | 70,094 |
| 2023-10-23 | $28.24 | $28.46 | $28.16 | $28.16 | $28.16 | 49,454 |
| 2023-10-20 | $28.81 | $28.81 | $28.37 | $28.43 | $28.43 | 23,617 |
| 2023-10-19 | $28.99 | $29.22 | $28.74 | $28.81 | $28.81 | 37,652 |
| 2023-10-18 | $29.18 | $29.38 | $29.00 | $29.10 | $29.10 | 44,968 |
| 2023-10-17 | $29.02 | $29.54 | $29.02 | $29.41 | $29.41 | 33,668 |
| 2023-10-16 | $29.11 | $29.35 | $29.11 | $29.32 | $29.32 | 48,135 |
| 2023-10-13 | $29.08 | $29.21 | $28.82 | $28.95 | $28.95 | 78,821 |
| 2023-10-12 | $29.06 | $29.13 | $28.83 | $28.93 | $28.93 | 64,414 |
| 2023-10-11 | $29.12 | $29.28 | $28.97 | $29.24 | $29.24 | 41,492 |
| 2023-10-10 | $29.02 | $29.31 | $29.02 | $29.18 | $29.18 | 111,473 |
| 2023-10-09 | $28.67 | $29.03 | $28.63 | $28.85 | $28.85 | 312,674 |
| 2023-10-06 | $28.26 | $28.80 | $28.16 | $28.63 | $28.63 | 18,723 |
| 2023-10-05 | $28.58 | $28.58 | $28.19 | $28.41 | $28.41 | 607,784 |
| 2023-10-04 | $28.37 | $28.57 | $28.25 | $28.52 | $28.52 | 203,207 |
| 2023-10-03 | $28.79 | $28.79 | $28.41 | $28.53 | $28.53 | 11,638 |
| 2023-10-02 | $29.23 | $29.23 | $28.70 | $28.82 | $28.82 | 30,878 |
| 2023-09-29 | $29.38 | $29.38 | $28.98 | $29.23 | $29.23 | 6,093 |
| 2023-09-28 | $29.14 | $29.47 | $29.14 | $29.47 | $29.47 | 25,966 |
| 2023-09-27 | $29.17 | $29.28 | $28.95 | $29.04 | $29.04 | 54,288 |
| 2023-09-26 | $29.37 | $29.37 | $29.00 | $29.07 | $29.07 | 43,478 |
| 2023-09-25 | $29.29 | $29.61 | $29.24 | $29.53 | $29.53 | 65,151 |
| 2023-09-22 | $29.36 | $29.50 | $29.30 | $29.35 | $29.35 | 22,520 |
| 2023-09-21 | $29.62 | $29.70 | $29.40 | $29.40 | $29.40 | 46,755 |
| 2023-09-20 | $29.93 | $30.14 | $29.79 | $29.79 | $29.79 | 40,946 |
| 2023-09-19 | $29.97 | $30.07 | $29.69 | $29.89 | $29.89 | 21,338 |
| 2023-09-18 | $29.99 | $30.04 | $29.85 | $29.96 | $29.96 | 36,547 |
| 2023-09-15 | $30.41 | $30.41 | $29.79 | $29.89 | $29.89 | 19,987 |
| 2023-09-14 | $29.95 | $30.20 | $29.88 | $30.16 | $30.16 | 31,158 |
| 2023-09-13 | $29.79 | $29.84 | $29.61 | $29.68 | $29.68 | 45,551 |
| 2023-09-12 | $29.78 | $29.88 | $29.70 | $29.71 | $29.71 | 12,286 |
| 2023-09-11 | $29.86 | $29.96 | $29.76 | $29.90 | $29.90 | 24,216 |
| 2023-09-08 | $29.54 | $29.82 | $29.54 | $29.70 | $29.70 | 82,344 |
| 2023-09-07 | $29.64 | $29.72 | $29.50 | $29.63 | $29.63 | 23,926 |
| 2023-09-06 | $29.69 | $29.95 | $29.57 | $29.74 | $29.63 | 120,036 |
| 2023-09-05 | $30.15 | $30.15 | $29.76 | $29.76 | $29.65 | 56,538 |
| 2023-09-01 | $30.09 | $30.16 | $29.97 | $30.10 | $30.10 | 45,591 |
| 2023-08-31 | $29.94 | $30.09 | $29.80 | $29.85 | $29.85 | 85,995 |
| 2023-08-30 | $29.93 | $29.96 | $29.79 | $29.86 | $29.86 | 34,108 |
| 2023-08-29 | $29.65 | $29.85 | $29.57 | $29.84 | $29.84 | 11,573 |
| 2023-08-28 | $29.32 | $29.72 | $29.32 | $29.44 | $29.44 | 177,703 |
| 2023-08-25 | $29.14 | $29.38 | $28.95 | $29.24 | $29.24 | 13,406 |
| 2023-08-24 | $29.47 | $29.53 | $29.14 | $29.14 | $29.14 | 26,049 |
| 2023-08-23 | $29.36 | $29.76 | $29.33 | $29.38 | $29.38 | 48,184 |
| 2023-08-22 | $29.65 | $29.73 | $29.21 | $29.24 | $29.24 | 108,248 |
| 2023-08-21 | $29.48 | $29.62 | $29.26 | $29.47 | $29.47 | 11,620 |
| 2023-08-18 | $29.13 | $29.56 | $29.13 | $29.42 | $29.42 | 26,546 |
| 2023-08-17 | $29.72 | $29.72 | $29.28 | $29.30 | $29.30 | 16,123 |
| 2023-08-16 | $29.76 | $29.90 | $29.49 | $29.52 | $29.52 | 80,547 |
| 2023-08-15 | $29.99 | $30.04 | $29.74 | $29.76 | $29.76 | 55,592 |
| 2023-08-14 | $30.20 | $30.20 | $29.96 | $30.05 | $30.05 | 36,377 |
| 2023-08-11 | $30.06 | $30.32 | $29.99 | $30.14 | $30.14 | 46,946 |
| 2023-08-10 | $30.36 | $30.42 | $30.07 | $30.24 | $30.24 | 61,260 |
| 2023-08-09 | $30.18 | $30.39 | $30.13 | $30.13 | $30.13 | 87,181 |
| 2023-08-08 | $30.20 | $30.29 | $29.92 | $30.23 | $30.23 | 37,627 |
| 2023-08-07 | $30.25 | $30.46 | $30.20 | $30.39 | $30.39 | 59,646 |
| 2023-08-04 | $30.23 | $30.46 | $30.03 | $30.14 | $30.14 | 21,277 |
| 2023-08-03 | $30.05 | $30.28 | $29.99 | $30.17 | $30.17 | 29,818 |
| 2023-08-02 | $30.28 | $30.31 | $30.07 | $30.12 | $30.12 | 29,930 |
| 2023-08-01 | $30.47 | $30.64 | $30.35 | $30.43 | $30.43 | 17,279 |
| 2023-07-31 | $30.48 | $30.53 | $30.37 | $30.51 | $30.51 | 19,884 |
| 2023-07-28 | $30.47 | $30.47 | $30.24 | $30.35 | $30.35 | 182,612 |
| 2023-07-27 | $30.45 | $30.58 | $30.20 | $30.21 | $30.21 | 105,941 |
| 2023-07-26 | $30.49 | $30.52 | $30.33 | $30.47 | $30.47 | 41,738 |
| 2023-07-25 | $30.30 | $30.61 | $30.25 | $30.33 | $30.33 | 24,644 |
| 2023-07-24 | $30.24 | $30.63 | $30.24 | $30.31 | $30.31 | 22,713 |
| 2023-07-21 | $30.19 | $30.25 | $30.13 | $30.13 | $30.13 | 139,960 |
| 2023-07-20 | $29.94 | $30.23 | $29.94 | $30.09 | $30.09 | 42,147 |
| 2023-07-19 | $30.00 | $30.20 | $29.95 | $29.99 | $29.99 | 250,428 |
| 2023-07-18 | $29.52 | $29.92 | $29.52 | $29.89 | $29.89 | 25,948 |
| 2023-07-17 | $29.67 | $29.67 | $29.52 | $29.58 | $29.58 | 23,910 |
| 2023-07-14 | $29.64 | $29.64 | $29.46 | $29.49 | $29.49 | 8,058 |
| 2023-07-13 | $29.79 | $29.79 | $29.61 | $29.77 | $29.77 | 41,753 |
| 2023-07-12 | $29.72 | $29.77 | $29.53 | $29.54 | $29.54 | 332,129 |
| 2023-07-11 | $29.09 | $29.41 | $29.09 | $29.40 | $29.40 | 26,490 |
| 2023-07-10 | $29.04 | $29.14 | $29.03 | $29.10 | $29.10 | 9,409 |
| 2023-07-07 | $28.73 | $29.15 | $28.73 | $28.95 | $28.95 | 33,239 |
| 2023-07-06 | $29.24 | $29.24 | $28.68 | $28.88 | $28.88 | 298,814 |
| 2023-07-05 | $29.29 | $29.30 | $29.09 | $29.20 | $29.20 | 163,805 |
| 2023-07-03 | $29.35 | $29.47 | $29.27 | $29.43 | $29.43 | 16,697 |
| 2023-06-30 | $29.32 | $29.40 | $29.15 | $29.38 | $29.38 | 26,689 |
| 2023-06-29 | $28.87 | $29.14 | $28.82 | $29.09 | $29.09 | 225,327 |
| 2023-06-28 | $28.86 | $28.88 | $28.72 | $28.77 | $28.77 | 11,711 |
| 2023-06-27 | $28.61 | $28.93 | $28.47 | $28.86 | $28.86 | 6,217 |
| 2023-06-26 | $28.56 | $28.72 | $28.56 | $28.64 | $28.64 | 20,740 |
| 2023-06-23 | $28.41 | $28.55 | $28.38 | $28.43 | $28.43 | 7,828 |
| 2023-06-22 | $28.78 | $28.78 | $28.47 | $28.64 | $28.64 | 22,207 |
| 2023-06-21 | $28.74 | $28.91 | $28.67 | $28.84 | $28.84 | 11,339 |
| 2023-06-20 | $28.95 | $28.95 | $28.66 | $28.79 | $28.79 | 32,147 |
| 2023-06-16 | $29.08 | $29.08 | $28.98 | $29.03 | $29.03 | 4,039 |
| 2023-06-15 | $28.87 | $29.09 | $28.87 | $29.03 | $29.03 | 6,625 |
| 2023-06-14 | $28.78 | $28.82 | $28.49 | $28.60 | $28.60 | 10,631 |
| 2023-06-13 | $28.38 | $28.74 | $28.38 | $28.59 | $28.59 | 43,228 |
| 2023-06-12 | $28.21 | $28.38 | $28.15 | $28.34 | $28.34 | 12,012 |
| 2023-06-09 | $28.30 | $28.31 | $28.13 | $28.19 | $28.19 | 120,441 |
| 2023-06-08 | $28.15 | $28.23 | $28.06 | $28.17 | $28.17 | 16,678 |
| 2023-06-07 | $28.01 | $28.19 | $28.00 | $28.02 | $28.02 | 55,139 |
| 2023-06-06 | $27.67 | $27.99 | $27.67 | $27.99 | $27.99 | 10,435 |
| 2023-06-05 | $27.94 | $27.94 | $27.79 | $27.84 | $27.74 | 9,700 |
| 2023-06-02 | $27.70 | $27.93 | $27.66 | $27.90 | $27.80 | 28,194 |
| 2023-06-01 | $27.14 | $27.45 | $27.06 | $27.35 | $27.26 | 17,750 |
| 2023-05-31 | $27.17 | $27.26 | $27.01 | $27.17 | $27.08 | 16,829 |
| 2023-05-30 | $27.41 | $27.41 | $27.19 | $27.33 | $27.24 | 15,024 |
| 2023-05-26 | $27.33 | $27.43 | $27.24 | $27.38 | $27.28 | 12,375 |
| 2023-05-25 | $27.05 | $27.21 | $27.05 | $27.19 | $27.09 | 6,523 |
| 2023-05-24 | $27.20 | $27.22 | $27.02 | $27.10 | $27.00 | 15,772 |
| 2023-05-23 | $27.49 | $27.64 | $27.35 | $27.35 | $27.26 | 13,055 |
| 2023-05-22 | $27.80 | $27.96 | $27.46 | $27.57 | $27.48 | 8,576 |
| 2023-05-19 | $27.58 | $27.73 | $27.50 | $27.53 | $27.53 | 11,771 |
| 2023-05-18 | $27.50 | $27.60 | $27.34 | $27.60 | $27.60 | 9,772 |
| 2023-05-17 | $27.28 | $27.54 | $27.09 | $27.50 | $27.50 | 21,668 |
| 2023-05-16 | $27.23 | $27.44 | $27.00 | $27.00 | $27.00 | 59,865 |
| 2023-05-15 | $27.16 | $27.34 | $27.16 | $27.33 | $27.33 | 11,062 |
| 2023-05-12 | $27.39 | $27.39 | $27.00 | $27.20 | $27.20 | 25,985 |
| 2023-05-11 | $27.24 | $27.24 | $27.11 | $27.18 | $27.18 | 24,745 |
| 2023-05-10 | $27.55 | $27.55 | $27.25 | $27.37 | $27.37 | 38,302 |
| 2023-05-09 | $27.41 | $27.50 | $27.39 | $27.39 | $27.39 | 5,271 |
| 2023-05-08 | $27.53 | $27.59 | $27.41 | $27.46 | $27.46 | 14,006 |
| 2023-05-05 | $27.06 | $27.43 | $27.06 | $27.40 | $27.40 | 8,687 |
| 2023-05-04 | $27.07 | $27.07 | $26.73 | $26.83 | $26.83 | 13,072 |
| 2023-05-03 | $27.56 | $27.56 | $27.25 | $27.26 | $27.26 | 11,413 |
| 2023-05-02 | $27.85 | $27.85 | $27.27 | $27.47 | $27.47 | 10,788 |
| 2023-05-01 | $27.86 | $27.96 | $27.83 | $27.85 | $27.85 | 6,950 |
| 2023-04-28 | $27.62 | $27.89 | $27.60 | $27.84 | $27.84 | 57,948 |
| 2023-04-27 | $27.38 | $27.71 | $27.38 | $27.61 | $27.61 | 4,465 |
| 2023-04-26 | $27.62 | $27.62 | $27.25 | $27.25 | $27.25 | 6,555 |
| 2023-04-25 | $27.88 | $27.88 | $27.47 | $27.48 | $27.48 | 19,225 |
| 2023-04-24 | $27.80 | $27.90 | $27.79 | $27.90 | $27.90 | 13,550 |
| 2023-04-21 | $28.44 | $28.44 | $27.67 | $27.87 | $27.87 | 13,579 |
| 2023-04-20 | $27.94 | $28.02 | $27.81 | $27.92 | $27.92 | 25,326 |
| 2023-04-19 | $28.07 | $28.10 | $27.93 | $28.06 | $28.06 | 9,127 |
| 2023-04-18 | $28.06 | $28.21 | $28.04 | $28.12 | $28.12 | 13,459 |
| 2023-04-17 | $28.06 | $28.13 | $27.93 | $28.13 | $28.13 | 18,393 |
| 2023-04-14 | $28.10 | $28.19 | $27.88 | $28.01 | $28.01 | 69,446 |
| 2023-04-13 | $27.90 | $28.07 | $27.77 | $28.00 | $28.00 | 8,986 |
| 2023-04-12 | $27.88 | $27.96 | $27.73 | $27.73 | $27.73 | 34,073 |
| 2023-04-11 | $27.74 | $27.99 | $27.73 | $27.84 | $27.84 | 54,629 |
| 2023-04-10 | $27.39 | $27.74 | $27.39 | $27.69 | $27.69 | 84,868 |
| 2023-04-06 | $27.56 | $27.70 | $27.51 | $27.62 | $27.62 | 49,041 |
| 2023-04-05 | $27.52 | $27.62 | $27.29 | $27.61 | $27.61 | 10,888 |
| 2023-04-04 | $27.76 | $27.76 | $27.43 | $27.58 | $27.58 | 19,206 |
| 2023-04-03 | $27.93 | $28.00 | $27.78 | $27.85 | $27.85 | 11,834 |
| 2023-03-31 | $27.51 | $27.76 | $27.47 | $27.76 | $27.76 | 20,227 |
| 2023-03-30 | $27.50 | $27.52 | $27.32 | $27.45 | $27.45 | 54,156 |
| 2023-03-29 | $27.12 | $27.27 | $27.12 | $27.27 | $27.27 | 8,103 |
| 2023-03-28 | $26.95 | $26.95 | $26.85 | $26.93 | $26.93 | 14,193 |
| 2023-03-27 | $26.86 | $26.96 | $26.76 | $26.77 | $26.77 | 15,217 |
| 2023-03-24 | $26.35 | $26.68 | $26.35 | $26.61 | $26.61 | 17,303 |
| 2023-03-23 | $26.80 | $26.90 | $26.39 | $26.51 | $26.51 | 7,823 |
| 2023-03-22 | $26.99 | $27.03 | $26.57 | $26.57 | $26.57 | 3,197 |
| 2023-03-21 | $26.73 | $27.09 | $26.73 | $27.00 | $27.00 | 23,346 |
| 2023-03-20 | $26.53 | $26.63 | $26.47 | $26.56 | $26.56 | 80,341 |
| 2023-03-17 | $26.51 | $26.51 | $26.20 | $26.28 | $26.28 | 26,596 |
| 2023-03-16 | $26.12 | $26.71 | $26.12 | $26.64 | $26.64 | 58,046 |
| 2023-03-15 | $26.47 | $26.47 | $26.03 | $26.30 | $26.30 | 7,857 |
| 2023-03-14 | $26.67 | $27.01 | $26.56 | $26.76 | $26.76 | 15,214 |
| 2023-03-13 | $26.51 | $26.71 | $26.22 | $26.55 | $26.55 | 27,262 |
| 2023-03-10 | $27.00 | $27.30 | $26.63 | $26.64 | $26.64 | 8,506 |
| 2023-03-09 | $28.07 | $28.07 | $27.20 | $27.20 | $27.20 | 7,439 |
| 2023-03-08 | $27.82 | $27.88 | $27.65 | $27.79 | $27.79 | 18,722 |
| 2023-03-07 | $28.23 | $28.31 | $27.82 | $27.87 | $27.87 | 50,958 |
| 2023-03-06 | $28.34 | $28.48 | $28.27 | $28.28 | $28.28 | 40,832 |
| 2023-03-03 | $28.28 | $28.35 | $28.13 | $28.34 | $28.34 | 7,750 |
| 2023-03-02 | $27.75 | $28.05 | $27.75 | $28.05 | $28.05 | 35,049 |
| 2023-03-01 | $27.88 | $27.98 | $27.76 | $27.86 | $27.86 | 20,797 |
| 2023-02-28 | $27.91 | $28.02 | $27.86 | $27.87 | $27.87 | 22,348 |
| 2023-02-27 | $28.17 | $28.17 | $27.94 | $27.94 | $27.94 | 13,081 |
| 2023-02-24 | $27.76 | $27.87 | $27.62 | $27.81 | $27.81 | 12,459 |
| 2023-02-23 | $28.07 | $28.07 | $27.69 | $27.94 | $27.94 | 15,886 |
| 2023-02-22 | $27.95 | $28.00 | $27.75 | $27.76 | $27.76 | 13,866 |
| 2023-02-21 | $28.18 | $28.18 | $27.90 | $27.90 | $27.90 | 15,002 |
| 2023-02-17 | $28.49 | $28.49 | $28.27 | $28.30 | $28.30 | 10,135 |
| 2023-02-16 | $28.73 | $28.73 | $28.44 | $28.52 | $28.52 | 7,706 |
| 2023-02-15 | $28.63 | $28.82 | $28.60 | $28.74 | $28.74 | 12,788 |
| 2023-02-14 | $28.75 | $28.93 | $28.61 | $28.80 | $28.80 | 26,357 |
| 2023-02-13 | $28.58 | $28.78 | $28.58 | $28.78 | $28.78 | 13,666 |
| 2023-02-10 | $28.24 | $28.52 | $28.21 | $28.51 | $28.51 | 25,237 |
| 2023-02-09 | $28.63 | $28.75 | $28.28 | $28.29 | $28.29 | 9,031 |
| 2023-02-08 | $28.73 | $28.75 | $28.50 | $28.50 | $28.50 | 10,689 |
| 2023-02-07 | $28.44 | $28.73 | $28.36 | $28.73 | $28.73 | 8,365 |
| 2023-02-06 | $28.63 | $28.63 | $28.29 | $28.37 | $28.37 | 39,916 |
| 2023-02-03 | $28.66 | $28.75 | $28.48 | $28.48 | $28.48 | 6,407 |
| 2023-02-02 | $28.74 | $28.90 | $28.57 | $28.67 | $28.67 | 11,859 |
| 2023-02-01 | $28.49 | $28.80 | $28.23 | $28.56 | $28.56 | 25,082 |
| 2023-01-31 | $28.03 | $28.47 | $28.03 | $28.43 | $28.43 | 19,391 |
| 2023-01-30 | $28.92 | $28.92 | $27.99 | $27.99 | $27.99 | 12,193 |
| 2023-01-27 | $28.41 | $28.48 | $28.27 | $28.29 | $28.29 | 23,316 |
| 2023-01-26 | $28.28 | $28.34 | $28.12 | $28.31 | $28.31 | 10,530 |
| 2023-01-25 | $28.42 | $28.42 | $27.71 | $28.05 | $28.05 | 9,520 |
| 2023-01-24 | $27.82 | $28.01 | $27.75 | $27.89 | $27.89 | 21,631 |
| 2023-01-23 | $27.80 | $28.04 | $27.80 | $27.87 | $27.87 | 21,750 |
| 2023-01-20 | $27.52 | $27.78 | $27.33 | $27.76 | $27.76 | 39,534 |
| 2023-01-19 | $27.31 | $27.55 | $27.23 | $27.34 | $27.34 | 30,882 |
| 2023-01-18 | $28.15 | $28.15 | $27.51 | $27.57 | $27.57 | 21,821 |
| 2023-01-17 | $28.22 | $28.23 | $27.90 | $27.93 | $27.93 | 10,220 |
| 2023-01-13 | $27.86 | $28.20 | $27.86 | $28.18 | $28.18 | 82,854 |
| 2023-01-12 | $27.94 | $28.15 | $27.85 | $28.03 | $28.03 | 85,299 |
| 2023-01-11 | $27.64 | $27.91 | $27.64 | $27.90 | $27.90 | 7,363 |
| 2023-01-10 | $27.48 | $27.70 | $27.33 | $27.61 | $27.61 | 17,426 |
| 2023-01-09 | $27.48 | $27.73 | $27.33 | $27.33 | $27.33 | 45,537 |
| 2023-01-06 | $27.08 | $27.58 | $27.08 | $27.52 | $27.52 | 65,918 |
| 2023-01-05 | $26.88 | $27.07 | $26.83 | $26.98 | $26.98 | 8,137 |
| 2023-01-04 | $27.08 | $27.24 | $26.88 | $27.07 | $27.07 | 14,030 |
| 2023-01-03 | $27.05 | $27.18 | $26.73 | $26.89 | $26.89 | 7,662 |
| 2022-12-30 | $26.92 | $27.04 | $26.82 | $27.02 | $27.02 | 20,997 |
| 2022-12-29 | $26.85 | $27.13 | $26.85 | $27.05 | $27.05 | 28,362 |
| 2022-12-28 | $27.06 | $27.11 | $26.73 | $26.73 | $26.73 | 26,198 |
| 2022-12-27 | $27.15 | $27.15 | $26.96 | $26.98 | $26.98 | 21,148 |
| 2022-12-23 | $26.78 | $27.03 | $26.78 | $27.03 | $27.02 | 8,945 |
| 2022-12-22 | $26.89 | $26.96 | $26.43 | $26.81 | $26.80 | 7,667 |
| 2022-12-21 | $26.98 | $27.25 | $26.98 | $27.16 | $27.15 | 32,519 |
| 2022-12-20 | $26.78 | $26.87 | $26.63 | $26.76 | $26.75 | 12,959 |
| 2022-12-19 | $26.87 | $26.90 | $26.55 | $26.65 | $26.63 | 26,699 |
| 2022-12-16 | $26.92 | $26.92 | $26.63 | $26.85 | $26.85 | 20,370 |
| 2022-12-15 | $27.32 | $27.37 | $26.95 | $27.02 | $27.02 | 29,868 |
| 2022-12-14 | $27.73 | $27.92 | $27.42 | $27.60 | $27.60 | 33,570 |
| 2022-12-13 | $28.00 | $28.14 | $27.60 | $27.68 | $27.68 | 24,190 |
| 2022-12-12 | $27.34 | $27.55 | $27.23 | $27.52 | $27.52 | 22,125 |
| 2022-12-09 | $27.42 | $27.47 | $27.24 | $27.27 | $27.27 | 16,815 |
| 2022-12-08 | $27.44 | $27.54 | $27.39 | $27.41 | $27.41 | 11,861 |
| 2022-12-07 | $27.35 | $27.51 | $27.28 | $27.33 | $27.33 | 16,088 |
| 2022-12-06 | $27.76 | $27.76 | $27.07 | $27.31 | $27.31 | 30,551 |
| 2022-12-05 | $28.10 | $28.10 | $27.76 | $27.87 | $27.72 | 75,352 |
| 2022-12-02 | $28.23 | $28.39 | $28.13 | $28.39 | $28.24 | 5,739 |
| 2022-12-01 | $28.73 | $28.73 | $28.39 | $28.44 | $28.29 | 11,397 |
| 2022-11-30 | $28.06 | $28.52 | $27.70 | $28.49 | $28.33 | 23,174 |
| 2022-11-29 | $27.93 | $27.95 | $27.76 | $27.90 | $27.75 | 16,741 |
| 2022-11-28 | $27.99 | $28.10 | $27.78 | $27.83 | $27.68 | 18,912 |
| 2022-11-25 | $28.08 | $28.21 | $28.07 | $28.18 | $28.03 | 1,472 |
| 2022-11-23 | $27.95 | $28.22 | $27.95 | $28.08 | $27.93 | 7,129 |
| 2022-11-22 | $27.92 | $28.15 | $27.92 | $28.15 | $28.00 | 17,993 |
| 2022-11-21 | $27.55 | $27.73 | $27.52 | $27.67 | $27.52 | 32,883 |
| 2022-11-18 | $29.45 | $29.45 | $27.50 | $27.76 | $27.76 | 115,635 |
| 2022-11-17 | $27.25 | $27.53 | $27.25 | $27.48 | $27.48 | 14,541 |
| 2022-11-16 | $27.72 | $27.79 | $27.61 | $27.61 | $27.61 | 105,730 |
| 2022-11-15 | $28.19 | $28.19 | $27.62 | $27.83 | $27.83 | 21,891 |
| 2022-11-14 | $27.88 | $28.06 | $27.74 | $27.74 | $27.74 | 16,636 |
| 2022-11-11 | $28.26 | $28.26 | $27.71 | $27.83 | $27.83 | 13,201 |
| 2022-11-10 | $27.34 | $27.82 | $26.82 | $27.82 | $27.82 | 15,814 |
| 2022-11-09 | $27.09 | $27.16 | $26.71 | $26.74 | $26.74 | 21,131 |
| 2022-11-08 | $27.06 | $27.37 | $27.06 | $27.20 | $27.20 | 21,295 |
| 2022-11-07 | $26.95 | $27.09 | $26.82 | $27.03 | $27.03 | 21,274 |
| 2022-11-04 | $26.68 | $26.74 | $26.38 | $26.74 | $26.74 | 189,688 |
| 2022-11-03 | $26.05 | $26.45 | $26.05 | $26.34 | $26.34 | 5,863 |
| 2022-11-02 | $26.73 | $27.01 | $26.24 | $26.24 | $26.24 | 3,754 |
| 2022-11-01 | $26.96 | $26.96 | $26.53 | $26.78 | $26.78 | 26,468 |
| 2022-10-31 | $26.60 | $26.80 | $26.58 | $26.62 | $26.62 | 20,114 |
| 2022-10-28 | $26.31 | $26.69 | $26.31 | $26.69 | $26.69 | 6,889 |
| 2022-10-27 | $26.26 | $26.35 | $26.09 | $26.09 | $26.09 | 66,688 |
| 2022-10-26 | $26.27 | $26.49 | $26.17 | $26.20 | $26.20 | 214,711 |
| 2022-10-25 | $25.96 | $26.21 | $25.96 | $26.21 | $26.21 | 369,754 |
| 2022-10-24 | $25.73 | $25.89 | $25.71 | $25.80 | $25.80 | 5,026 |
| 2022-10-21 | $25.01 | $25.60 | $24.93 | $25.60 | $25.60 | 16,033 |
| 2022-10-20 | $25.17 | $25.39 | $24.86 | $24.90 | $24.90 | 19,529 |
| 2022-10-19 | $25.21 | $25.34 | $24.98 | $25.10 | $25.10 | 13,852 |
| 2022-10-18 | $25.53 | $25.54 | $25.04 | $25.23 | $25.23 | 86,224 |
| 2022-10-17 | $24.57 | $25.15 | $24.54 | $25.03 | $25.03 | 76,456 |
| 2022-10-14 | $25.20 | $25.20 | $24.45 | $24.49 | $24.49 | 14,017 |
| 2022-10-13 | $23.93 | $25.11 | $23.92 | $24.89 | $24.89 | 37,902 |
| 2022-10-12 | $24.55 | $24.55 | $24.33 | $24.33 | $24.33 | 28,928 |
| 2022-10-11 | $24.47 | $24.71 | $24.29 | $24.40 | $24.40 | 30,336 |
| 2022-10-10 | $24.69 | $24.69 | $24.39 | $24.46 | $24.46 | 9,108 |
| 2022-10-07 | $24.80 | $24.89 | $24.42 | $24.56 | $24.56 | 17,407 |
| 2022-10-06 | $25.31 | $25.45 | $25.10 | $25.13 | $25.13 | 440,142 |
| 2022-10-05 | $25.01 | $25.44 | $25.01 | $25.32 | $25.32 | 2,308 |
| 2022-10-04 | $25.13 | $25.59 | $25.13 | $25.41 | $25.41 | 1,500,210 |
| 2022-10-03 | $24.50 | $24.74 | $24.49 | $24.65 | $24.65 | 12,105 |
| 2022-09-30 | $24.17 | $24.22 | $23.87 | $23.87 | $23.87 | 5,055 |
| 2022-09-29 | $24.36 | $24.36 | $23.99 | $24.12 | $24.12 | 3,634 |
| 2022-09-28 | $24.06 | $24.69 | $24.06 | $24.55 | $24.55 | 3,906 |
| 2022-09-27 | $24.28 | $24.28 | $23.98 | $24.04 | $24.04 | 1,561 |
| 2022-09-26 | $24.35 | $24.38 | $24.07 | $24.13 | $24.13 | 5,569 |
| 2022-09-23 | $24.75 | $24.75 | $24.15 | $24.39 | $24.39 | 10,613 |
| 2022-09-22 | $25.05 | $25.23 | $25.04 | $25.05 | $25.05 | 16,729 |
| 2022-09-21 | $25.76 | $25.86 | $25.23 | $25.23 | $25.23 | 5,374 |
| 2022-09-20 | $25.89 | $25.89 | $25.68 | $25.68 | $25.68 | 7,260 |
| 2022-09-19 | $25.56 | $26.11 | $25.56 | $26.11 | $26.11 | 10,461 |
| 2022-09-16 | $25.79 | $25.88 | $25.71 | $25.88 | $25.88 | 3,902 |
| 2022-09-15 | $26.21 | $26.29 | $26.03 | $26.03 | $26.03 | 12,906 |
| 2022-09-14 | $26.11 | $26.22 | $26.03 | $26.17 | $26.17 | 6,692 |
| 2022-09-13 | $26.53 | $26.53 | $26.10 | $26.21 | $26.21 | 11,588 |
| 2022-09-12 | $27.20 | $27.20 | $27.06 | $27.11 | $27.11 | 5,234 |
| 2022-09-09 | $26.70 | $27.10 | $26.70 | $27.02 | $27.02 | 5,788 |
| 2022-09-08 | $26.12 | $26.67 | $25.99 | $26.65 | $26.65 | 11,899 |
| 2022-09-07 | $25.77 | $26.31 | $25.77 | $26.20 | $26.20 | 5,365 |
| 2022-09-06 | $25.95 | $25.99 | $25.73 | $25.78 | $25.78 | 13,790 |
| 2022-09-02 | $26.13 | $26.20 | $25.76 | $25.84 | $25.84 | 13,528 |
| 2022-09-01 | $25.87 | $25.92 | $25.62 | $25.90 | $25.90 | 4,958 |
| 2022-08-31 | $26.07 | $26.18 | $26.00 | $26.03 | $26.03 | 4,094 |
| 2022-08-30 | $26.29 | $26.29 | $26.03 | $26.07 | $26.07 | 2,899 |
| 2022-08-29 | $26.23 | $26.48 | $26.23 | $26.37 | $26.37 | 2,057 |
| 2022-08-26 | $27.12 | $27.13 | $26.50 | $26.50 | $26.50 | 4,714 |
| 2022-08-25 | $26.80 | $27.17 | $26.80 | $27.16 | $27.16 | 5,393 |
| 2022-08-24 | $26.73 | $26.81 | $26.65 | $26.78 | $26.78 | 5,889 |
| 2022-08-23 | $26.75 | $26.86 | $26.63 | $26.73 | $26.73 | 5,963 |
| 2022-08-22 | $27.02 | $27.02 | $26.59 | $26.66 | $26.66 | 8,804 |
| 2022-08-19 | $27.31 | $27.31 | $27.17 | $27.17 | $27.17 | 286 |
| 2022-08-18 | $27.33 | $27.40 | $27.30 | $27.39 | $27.39 | 2,575 |
| 2022-08-17 | $27.29 | $27.59 | $27.16 | $27.27 | $27.27 | 506,158 |
| 2022-08-16 | $27.53 | $27.54 | $27.47 | $27.47 | $27.47 | 1,369 |
| 2022-08-15 | $27.34 | $27.37 | $27.34 | $27.36 | $27.36 | 2,087 |
| 2022-08-12 | $27.09 | $27.29 | $27.03 | $27.29 | $27.29 | 3,866 |
| 2022-08-11 | $27.00 | $27.05 | $26.90 | $26.90 | $26.90 | 59,553 |
| 2022-08-10 | $26.60 | $26.79 | $26.60 | $26.71 | $26.71 | 2,517 |
| 2022-08-09 | $26.23 | $26.24 | $26.12 | $26.17 | $26.17 | 4,116 |
| 2022-08-08 | $26.19 | $26.22 | $26.15 | $26.20 | $26.20 | 7,728 |
| 2022-08-05 | $26.06 | $26.07 | $26.01 | $26.07 | $26.07 | 622 |
| 2022-08-04 | $26.03 | $26.03 | $25.91 | $25.91 | $25.91 | 1,725 |
| 2022-08-03 | $26.00 | $26.12 | $26.00 | $26.12 | $26.12 | 1,446 |
| 2022-08-02 | $26.12 | $26.23 | $25.83 | $25.85 | $25.85 | 3,740 |
| 2022-08-01 | $26.07 | $26.14 | $25.92 | $26.08 | $26.08 | 18,178 |
| 2022-07-29 | $26.08 | $26.29 | $26.05 | $26.22 | $26.22 | 5,845 |
| 2022-07-28 | $25.88 | $26.05 | $25.71 | $25.99 | $25.99 | 4,858 |
| 2022-07-27 | $25.45 | $25.83 | $25.38 | $25.83 | $25.83 | 8,668 |
| 2022-07-26 | $25.41 | $25.41 | $25.28 | $25.28 | $25.28 | 397 |
| 2022-07-25 | $25.50 | $25.60 | $25.38 | $25.51 | $25.51 | 7,244 |
| 2022-07-22 | $25.54 | $25.54 | $25.18 | $25.29 | $25.29 | 6,182 |
| 2022-07-21 | $25.20 | $25.41 | $25.12 | $25.41 | $25.41 | 1,927 |
| 2022-07-20 | $25.27 | $25.40 | $25.27 | $25.35 | $25.35 | 8,156 |
| 2022-07-19 | $25.14 | $25.41 | $25.13 | $25.37 | $25.37 | 14,807 |
| 2022-07-18 | $25.08 | $25.08 | $24.71 | $24.74 | $24.74 | 38,487 |
| 2022-07-15 | $24.63 | $24.82 | $24.63 | $24.82 | $24.82 | 920 |
| 2022-07-14 | $24.18 | $24.38 | $23.97 | $24.37 | $24.37 | 8,353 |
| 2022-07-13 | $24.25 | $24.64 | $24.25 | $24.56 | $24.56 | 7,164 |
| 2022-07-12 | $24.81 | $24.89 | $24.60 | $24.61 | $24.61 | 5,906 |
| 2022-07-11 | $24.79 | $25.10 | $24.75 | $24.76 | $24.76 | 24,993 |
| 2022-07-08 | $25.00 | $25.00 | $24.94 | $24.96 | $24.96 | 3,406 |
| 2022-07-07 | $24.72 | $25.03 | $24.72 | $24.89 | $24.89 | 3,286 |
| 2022-07-06 | $24.57 | $24.57 | $24.30 | $24.53 | $24.53 | 5,144 |
| 2022-07-05 | $24.48 | $24.66 | $24.13 | $24.66 | $24.66 | 5,463 |
| 2022-07-01 | $24.75 | $24.88 | $24.45 | $24.83 | $24.83 | 5,266 |
| 2022-06-30 | $24.52 | $24.76 | $24.36 | $24.50 | $24.50 | 4,694 |
| 2022-06-29 | $24.86 | $24.91 | $24.68 | $24.76 | $24.76 | 7,247 |
| 2022-06-28 | $25.32 | $25.32 | $24.87 | $24.87 | $24.87 | 168,500 |
| 2022-06-27 | $25.18 | $25.18 | $25.02 | $25.02 | $25.02 | 884 |
| 2022-06-24 | $24.83 | $25.01 | $24.83 | $24.98 | $24.98 | 1,985 |
| 2022-06-23 | $24.47 | $24.48 | $24.35 | $24.35 | $24.35 | 1,668 |
| 2022-06-22 | $24.33 | $24.40 | $23.56 | $24.39 | $24.39 | 3,569 |
| 2022-06-21 | $24.03 | $24.59 | $24.03 | $24.48 | $24.48 | 9,176 |
| 2022-06-17 | $24.06 | $24.06 | $23.69 | $23.91 | $23.91 | 4,727 |
| 2022-06-16 | $24.10 | $24.27 | $23.82 | $23.96 | $23.96 | 6,630 |
| 2022-06-15 | $24.81 | $25.01 | $24.56 | $24.77 | $24.77 | 5,633 |
| 2022-06-14 | $24.77 | $24.77 | $24.50 | $24.60 | $24.60 | 1,798 |
| 2022-06-13 | $25.00 | $25.00 | $24.66 | $24.66 | $24.66 | 3,331 |
| 2022-06-10 | $25.68 | $25.91 | $25.68 | $25.78 | $25.78 | 4,421 |
| 2022-06-09 | $26.78 | $26.88 | $26.34 | $26.34 | $26.34 | 3,198 |
| 2022-06-08 | $26.92 | $26.99 | $26.91 | $26.91 | $26.91 | 2,829 |
| 2022-06-07 | $26.85 | $27.34 | $26.84 | $27.34 | $27.34 | 3,460 |
| 2022-06-06 | $27.01 | $27.11 | $26.99 | $27.06 | $27.06 | 9,921 |
| 2022-06-03 | $27.00 | $27.00 | $26.88 | $26.92 | $26.92 | 2,739 |
| 2022-06-02 | $26.64 | $27.86 | $26.64 | $27.13 | $27.13 | 111,988 |
| 2022-06-01 | $26.81 | $27.03 | $26.81 | $26.89 | $26.89 | 5,628 |
| 2022-05-31 | $27.14 | $27.16 | $27.06 | $27.06 | $27.06 | 2,670 |
| 2022-05-27 | $27.18 | $27.37 | $27.18 | $27.35 | $27.35 | 2,718 |
| 2022-05-26 | $26.86 | $26.98 | $26.86 | $26.95 | $26.95 | 3,575 |
| 2022-05-25 | $26.17 | $26.49 | $26.16 | $26.43 | $26.43 | 13,524 |
| 2022-05-24 | $25.89 | $26.10 | $25.78 | $26.10 | $26.10 | 1,627 |
| 2022-05-23 | $25.83 | $26.14 | $25.83 | $26.05 | $26.05 | 8,835 |
| 2022-05-20 | $25.51 | $25.63 | $25.22 | $25.63 | $25.63 | 5,505 |
| 2022-05-19 | $25.44 | $25.76 | $25.44 | $25.75 | $25.75 | 5,827 |
| 2022-05-18 | $25.89 | $25.94 | $25.68 | $25.68 | $25.68 | 6,129 |
| 2022-05-17 | $26.50 | $26.62 | $26.50 | $26.55 | $26.55 | 2,508 |
| 2022-05-16 | $26.00 | $26.27 | $26.00 | $26.05 | $26.05 | 5,806 |
| 2022-05-13 | $25.77 | $26.09 | $25.77 | $26.09 | $26.09 | 901 |
| 2022-05-12 | $25.50 | $25.54 | $25.34 | $25.54 | $25.54 | 4,584 |
| 2022-05-11 | $26.02 | $26.06 | $25.67 | $25.67 | $25.67 | 1,003 |
| 2022-05-10 | $26.23 | $26.23 | $25.75 | $25.90 | $25.90 | 4,391 |
| 2022-05-09 | $26.55 | $26.55 | $25.89 | $25.89 | $25.89 | 15,542 |
| 2022-05-06 | $26.48 | $26.65 | $26.48 | $26.65 | $26.65 | 6,790 |
| 2022-05-05 | $27.15 | $27.15 | $26.64 | $26.64 | $26.64 | 3,006 |
| 2022-05-04 | $26.60 | $27.28 | $26.55 | $27.28 | $27.28 | 6,292 |
| 2022-05-03 | $26.63 | $26.68 | $26.51 | $26.58 | $26.58 | 8,088 |
| 2022-05-02 | $26.11 | $26.32 | $26.11 | $26.32 | $26.32 | 2,562 |
| 2022-04-29 | $26.75 | $26.75 | $26.20 | $26.20 | $26.20 | 767 |
| 2022-04-28 | $26.97 | $27.07 | $26.73 | $27.07 | $27.07 | 3,724 |
| 2022-04-27 | $26.71 | $26.79 | $26.71 | $26.76 | $26.76 | 951 |
| 2022-04-26 | $27.01 | $27.01 | $26.59 | $26.59 | $26.59 | 5,135 |
| 2022-04-25 | $26.64 | $27.25 | $26.63 | $27.16 | $27.16 | 8,193 |
| 2022-04-22 | $27.34 | $27.34 | $27.15 | $27.16 | $27.16 | 2,383 |
| 2022-04-21 | $28.52 | $28.53 | $27.94 | $27.94 | $27.94 | 3,757 |
| 2022-04-20 | $28.52 | $28.80 | $28.50 | $28.50 | $28.50 | 15,852 |
| 2022-04-19 | $28.06 | $28.34 | $28.06 | $28.31 | $28.31 | 10,481 |
| 2022-04-18 | $28.01 | $28.10 | $27.88 | $27.93 | $27.93 | 6,404 |
| 2022-04-14 | $27.94 | $27.95 | $27.88 | $27.88 | $27.88 | 2,523 |
| 2022-04-13 | $27.66 | $27.94 | $27.65 | $27.94 | $27.94 | 9,357 |
| 2022-04-12 | $27.73 | $27.73 | $27.55 | $27.59 | $27.59 | 8,652 |
| 2022-04-11 | $27.99 | $27.99 | $27.69 | $27.70 | $27.70 | 13,370 |
| 2022-04-08 | $27.88 | $28.17 | $27.88 | $28.01 | $28.01 | 7,451 |
| 2022-04-07 | $27.67 | $28.05 | $27.64 | $27.88 | $27.88 | 5,812 |
| 2022-04-06 | $27.79 | $27.83 | $27.77 | $27.82 | $27.82 | 6,291 |
| 2022-04-05 | $28.11 | $28.51 | $27.86 | $27.90 | $27.90 | 68,052 |
| 2022-04-04 | $30.25 | $30.25 | $28.13 | $28.22 | $28.22 | 8,019 |
| 2022-04-01 | $28.37 | $28.37 | $28.03 | $28.27 | $28.27 | 17,581 |
| 2022-03-31 | $28.56 | $28.56 | $28.19 | $28.19 | $28.19 | 14,982 |
| 2022-03-30 | $28.58 | $28.64 | $28.51 | $28.64 | $28.64 | 5,359 |
| 2022-03-29 | $28.27 | $28.42 | $28.25 | $28.30 | $28.30 | 12,509 |
| 2022-03-28 | $28.27 | $28.27 | $28.08 | $28.21 | $28.21 | 2,523 |
| 2022-03-25 | $28.23 | $28.23 | $28.14 | $28.18 | $28.18 | 11,076 |
| 2022-03-24 | $27.89 | $28.01 | $27.84 | $27.99 | $27.99 | 1,979 |
| 2022-03-23 | $27.87 | $27.87 | $27.67 | $27.67 | $27.67 | 1,727 |
| 2022-03-22 | $27.94 | $27.99 | $27.85 | $27.97 | $27.97 | 6,232 |
| 2022-03-21 | $27.74 | $27.80 | $27.63 | $27.72 | $27.72 | 36,645 |
| 2022-03-18 | $27.65 | $27.66 | $27.60 | $27.66 | $27.66 | 5,119 |
| 2022-03-17 | $27.35 | $27.60 | $27.32 | $27.59 | $27.59 | 1,015 |
| 2022-03-16 | $27.32 | $27.32 | $26.88 | $27.29 | $27.29 | 4,885 |
| 2022-03-15 | $26.69 | $26.93 | $26.69 | $26.93 | $26.93 | 4,609 |
| 2022-03-14 | $26.72 | $26.74 | $26.41 | $26.46 | $26.46 | 7,758 |
| 2022-03-11 | $26.79 | $26.79 | $26.55 | $26.55 | $26.55 | 10,708 |
| 2022-03-10 | $26.46 | $26.68 | $26.46 | $26.68 | $26.68 | 227 |
| 2022-03-09 | $26.69 | $26.75 | $26.65 | $26.65 | $26.65 | 3,815 |
| 2022-03-08 | $26.40 | $26.40 | $26.11 | $26.11 | $26.11 | 3,928 |
| 2022-03-07 | $26.85 | $26.85 | $26.27 | $26.27 | $26.27 | 3,463 |
| 2022-03-04 | $27.42 | $27.42 | $26.74 | $26.97 | $26.97 | 33,867 |
| 2022-03-03 | $27.08 | $27.33 | $27.08 | $27.10 | $27.10 | 5,677 |
| 2022-03-02 | $26.96 | $27.40 | $26.95 | $27.28 | $27.28 | 2,156 |
| 2022-03-01 | $27.45 | $27.45 | $26.64 | $26.64 | $26.64 | 2,187 |
| 2022-02-28 | $26.99 | $27.14 | $26.94 | $27.14 | $27.14 | 3,894 |
| 2022-02-25 | $27.17 | $27.29 | $27.11 | $27.29 | $27.29 | 5,521 |
| 2022-02-24 | $25.99 | $26.51 | $25.87 | $26.51 | $26.51 | 2,417 |
| 2022-02-23 | $26.60 | $26.63 | $26.34 | $26.34 | $26.34 | 3,694 |
| 2022-02-22 | $26.87 | $26.87 | $26.64 | $26.68 | $26.68 | 4,508 |
| 2022-02-18 | $27.09 | $27.11 | $26.96 | $26.97 | $26.97 | 11,884 |
| 2022-02-17 | $27.83 | $27.83 | $27.06 | $27.12 | $27.12 | 8,190 |
| 2022-02-16 | $27.46 | $27.66 | $27.35 | $27.58 | $27.58 | 6,747 |
| 2022-02-15 | $27.42 | $27.46 | $27.20 | $27.46 | $27.46 | 4,145 |
| 2022-02-14 | $28.59 | $28.59 | $26.94 | $27.13 | $27.13 | 29,463 |
| 2022-02-11 | $27.85 | $27.93 | $27.29 | $27.33 | $27.33 | 4,860 |
| 2022-02-10 | $27.56 | $27.87 | $27.44 | $27.56 | $27.56 | 5,747 |
| 2022-02-09 | $27.82 | $27.92 | $27.82 | $27.84 | $27.84 | 1,451 |
| 2022-02-08 | $27.27 | $27.59 | $27.27 | $27.56 | $27.56 | 636 |
| 2022-02-07 | $27.49 | $27.49 | $27.25 | $27.32 | $27.32 | 12,595 |
| 2022-02-04 | $27.26 | $27.47 | $27.02 | $27.29 | $27.29 | 10,706 |
| 2022-02-03 | $27.43 | $27.43 | $27.27 | $27.32 | $27.32 | 11,314 |
| 2022-02-02 | $27.76 | $27.76 | $27.34 | $27.54 | $27.54 | 1,629 |
| 2022-02-01 | $27.06 | $27.31 | $27.06 | $27.31 | $27.31 | 1,824 |
| 2022-01-31 | $26.74 | $27.04 | $26.74 | $27.04 | $27.04 | 2,079 |
| 2022-01-28 | $26.26 | $26.69 | $26.11 | $26.69 | $26.69 | 5,846 |
| 2022-01-27 | $26.95 | $26.95 | $26.34 | $26.37 | $26.37 | 3,569 |
| 2022-01-26 | $26.98 | $26.98 | $26.41 | $26.41 | $26.41 | 6,855 |
| 2022-01-25 | $26.44 | $26.66 | $26.21 | $26.58 | $26.58 | 43,300 |
| 2022-01-24 | $26.50 | $26.67 | $25.82 | $26.67 | $26.67 | 22,420 |
| 2022-01-21 | $26.95 | $26.95 | $26.62 | $26.64 | $26.64 | 3,972 |
| 2022-01-20 | $27.55 | $27.55 | $26.95 | $26.95 | $26.95 | 28,877 |
| 2022-01-19 | $27.49 | $27.55 | $27.26 | $27.26 | $27.26 | 2,058 |
| 2022-01-18 | $27.61 | $27.61 | $27.44 | $27.46 | $27.46 | 10,954 |
| 2022-01-14 | $29.59 | $29.59 | $27.72 | $27.95 | $27.95 | 7,192 |
| 2022-01-13 | $28.43 | $28.43 | $27.96 | $28.02 | $28.02 | 14,854 |
| 2022-01-12 | $28.07 | $28.15 | $28.06 | $28.15 | $28.15 | 16,162 |
| 2022-01-11 | $27.81 | $28.08 | $27.81 | $28.07 | $28.07 | 20,058 |
| 2022-01-10 | $27.83 | $27.84 | $27.50 | $27.84 | $27.84 | 6,410 |
| 2022-01-07 | $27.88 | $28.01 | $27.86 | $27.90 | $27.90 | 24,645 |
| 2022-01-06 | $27.90 | $27.99 | $27.85 | $27.85 | $27.85 | 5,242 |
| 2022-01-05 | $28.27 | $28.27 | $27.80 | $27.80 | $27.80 | 14,721 |
| 2022-01-04 | $28.17 | $28.34 | $28.10 | $28.27 | $28.27 | 34,035 |
| 2022-01-03 | $27.83 | $27.98 | $27.83 | $27.92 | $27.92 | 8,816 |
| 2021-12-31 | $28.13 | $28.13 | $27.88 | $27.91 | $27.91 | 1,278 |
| 2021-12-30 | $28.19 | $28.19 | $27.86 | $27.86 | $27.86 | 2,365 |
| 2021-12-29 | $27.88 | $27.93 | $27.88 | $27.93 | $27.93 | 1,685 |
| 2021-12-28 | $27.80 | $27.80 | $27.76 | $27.78 | $27.78 | 5,513 |
| 2021-12-27 | $27.51 | $27.69 | $27.51 | $27.69 | $27.69 | 12,194 |
| 2021-12-23 | $27.38 | $27.50 | $27.37 | $27.46 | $27.46 | 10,758 |
| 2021-12-22 | $27.24 | $27.24 | $26.95 | $27.19 | $27.19 | 20,700 |
| 2021-12-21 | $26.92 | $26.97 | $26.73 | $26.97 | $26.97 | 11,651 |
| 2021-12-20 | $27.79 | $27.79 | $26.27 | $26.52 | $26.52 | 20,372 |
| 2021-12-17 | $26.99 | $27.05 | $26.88 | $26.88 | $26.88 | 14,675 |
| 2021-12-16 | $27.67 | $27.67 | $27.15 | $27.28 | $27.28 | 9,286 |
| 2021-12-15 | $27.85 | $27.85 | $26.89 | $27.31 | $27.31 | 15,172 |
| 2021-12-14 | $27.10 | $27.12 | $27.01 | $27.03 | $27.03 | 29,470 |
| 2021-12-13 | $27.18 | $27.21 | $27.09 | $27.09 | $27.09 | 2,808 |
| 2021-12-10 | $27.21 | $27.42 | $27.21 | $27.40 | $27.40 | 14,832 |
| 2021-12-09 | $27.23 | $27.40 | $27.16 | $27.16 | $27.16 | 4,575 |
| 2021-12-08 | $27.49 | $27.49 | $27.18 | $27.35 | $27.35 | 7,714 |
| 2021-12-07 | $27.39 | $27.40 | $27.26 | $27.26 | $27.26 | 1,997 |
| 2021-12-06 | $27.04 | $27.04 | $26.93 | $26.93 | $26.93 | 12,826 |
| 2021-12-03 | $26.83 | $27.78 | $26.62 | $26.78 | $26.65 | 19,072 |
| 2021-12-02 | $26.66 | $26.97 | $26.66 | $26.81 | $26.68 | 4,957 |
| 2021-12-01 | $26.71 | $26.84 | $26.49 | $26.49 | $26.36 | 21,406 |
| 2021-11-30 | $27.10 | $27.10 | $26.58 | $26.58 | $26.45 | 3,813 |
| 2021-11-29 | $27.17 | $27.43 | $27.17 | $27.29 | $27.16 | 7,197 |
| 2021-11-26 | $27.12 | $27.35 | $27.09 | $27.19 | $27.06 | 1,550 |
| 2021-11-24 | $28.00 | $28.00 | $27.64 | $27.99 | $27.85 | 64,011 |
| 2021-11-23 | $27.71 | $27.83 | $27.71 | $27.83 | $27.69 | 7,930 |
| 2021-11-22 | $27.77 | $27.85 | $27.65 | $27.65 | $27.51 | 3,925 |
| 2021-11-19 | $27.53 | $27.53 | $27.42 | $27.46 | $27.33 | 7,324 |
| 2021-11-18 | $27.54 | $27.71 | $27.54 | $27.66 | $27.52 | 5,389 |
| 2021-11-17 | $27.93 | $27.93 | $27.55 | $27.59 | $27.46 | 6,511 |
| 2021-11-16 | $28.05 | $28.05 | $27.72 | $27.72 | $27.58 | 17,397 |
| 2021-11-15 | $27.84 | $27.90 | $27.80 | $27.80 | $27.67 | 4,628 |
| 2021-11-12 | $27.78 | $27.82 | $27.78 | $27.79 | $27.66 | 4,550 |
| 2021-11-11 | $27.71 | $27.73 | $27.66 | $27.68 | $27.55 | 7,134 |
| 2021-11-10 | $27.64 | $27.64 | $27.51 | $27.51 | $27.38 | 1,043 |
| 2021-11-09 | $27.73 | $27.73 | $27.65 | $27.67 | $27.54 | 9,352 |
| 2021-11-08 | $27.71 | $27.72 | $27.71 | $27.72 | $27.59 | 272 |
| 2021-11-05 | $27.78 | $27.87 | $27.68 | $27.68 | $27.55 | 9,109 |
| 2021-11-04 | $27.66 | $27.66 | $27.51 | $27.58 | $27.44 | 6,070 |
| 2021-11-03 | $27.54 | $27.74 | $27.54 | $27.66 | $27.52 | 1,690 |
| 2021-11-02 | $27.57 | $27.57 | $27.50 | $27.50 | $27.37 | 4,424 |
| 2021-11-01 | $27.45 | $27.48 | $27.43 | $27.48 | $27.35 | 815 |
| 2021-10-29 | $27.37 | $27.37 | $27.28 | $27.35 | $27.22 | 1,584 |
| 2021-10-28 | $27.25 | $27.33 | $27.25 | $27.33 | $27.20 | 3,325 |
| 2021-10-27 | $27.08 | $27.08 | $27.08 | $27.08 | $26.95 | 14 |
| 2021-10-26 | $27.58 | $29.05 | $27.44 | $27.44 | $27.31 | 11,164 |
| 2021-10-25 | $27.75 | $27.75 | $27.48 | $27.50 | $27.36 | 8,254 |
| 2021-10-22 | $27.50 | $27.50 | $27.37 | $27.45 | $27.31 | 2,071 |
| 2021-10-21 | $27.49 | $27.49 | $27.22 | $27.29 | $27.15 | 2,110 |
| 2021-10-20 | $27.22 | $27.22 | $27.19 | $27.19 | $27.06 | 1,085 |
| 2021-10-19 | $27.96 | $27.96 | $26.83 | $26.90 | $26.77 | 1,899 |
| 2021-10-18 | $26.63 | $26.63 | $26.63 | $26.63 | $26.50 | 6 |
| 2021-10-15 | $26.58 | $26.66 | $26.58 | $26.66 | $26.53 | 2,569 |
| 2021-10-14 | $26.43 | $26.52 | $26.09 | $26.52 | $26.39 | 3,867 |
| 2021-10-13 | $26.10 | $26.12 | $26.05 | $26.05 | $25.93 | 3,753 |
| 2021-10-12 | $26.10 | $26.10 | $26.01 | $26.01 | $25.88 | 806 |
| 2021-10-11 | $26.07 | $26.07 | $26.07 | $26.07 | $25.94 | 44 |
| 2021-10-08 | $26.20 | $26.20 | $26.20 | $26.20 | $26.07 | 47 |
| 2021-10-07 | $25.94 | $26.20 | $25.94 | $26.13 | $26.00 | 1,610 |
| 2021-10-06 | $25.58 | $25.89 | $25.58 | $25.89 | $25.76 | 1,960 |
| 2021-10-05 | $27.10 | $27.10 | $25.89 | $25.89 | $25.76 | 1,655 |
| 2021-10-04 | $25.69 | $25.69 | $25.63 | $25.63 | $25.51 | 195 |
| 2021-10-01 | $25.63 | $25.76 | $25.62 | $25.76 | $25.63 | 2,673 |
| 2021-09-30 | $25.72 | $25.72 | $25.55 | $25.55 | $25.43 | 1,948 |
| 2021-09-29 | $25.89 | $25.91 | $25.89 | $25.91 | $25.79 | 103 |
| 2021-09-28 | $26.01 | $26.01 | $25.83 | $25.83 | $25.71 | 469 |
| 2021-09-27 | $26.52 | $26.52 | $26.19 | $26.19 | $26.06 | 1,637 |
| 2021-09-24 | $26.10 | $26.14 | $26.08 | $26.09 | $25.96 | 2,753 |
| 2021-09-23 | $26.04 | $26.04 | $26.04 | $26.04 | $25.91 | 92 |
| 2021-09-22 | $25.72 | $25.72 | $25.72 | $25.72 | $25.59 | 50 |
| 2021-09-21 | $25.39 | $25.39 | $25.39 | $25.39 | $25.26 | 257 |
| 2021-09-20 | $25.28 | $25.36 | $25.28 | $25.36 | $25.24 | 398 |
| 2021-09-17 | $25.82 | $25.92 | $25.82 | $25.88 | $25.75 | 1,361 |
| 2021-09-16 | $26.54 | $26.54 | $25.88 | $26.01 | $25.88 | 7,480 |
| 2021-09-15 | $25.89 | $26.09 | $25.89 | $26.08 | $25.95 | 2,594 |
| 2021-09-14 | $25.67 | $25.72 | $25.57 | $25.72 | $25.59 | 16,511 |
| 2021-09-13 | $26.00 | $26.03 | $25.95 | $26.01 | $25.88 | 548 |
| 2021-09-10 | $25.81 | $25.81 | $25.81 | $25.81 | $25.68 | 176 |
| 2021-09-09 | $26.07 | $26.07 | $25.91 | $25.91 | $25.78 | 404 |
| 2021-09-08 | $26.07 | $26.07 | $25.99 | $25.99 | $25.87 | 1,381 |
| 2021-09-07 | $26.58 | $26.58 | $26.10 | $26.10 | $25.97 | 573 |
| 2021-09-03 | $26.29 | $26.29 | $26.29 | $26.29 | $26.16 | 2 |
| 2021-09-02 | $26.33 | $26.33 | $26.33 | $26.33 | $26.20 | 1 |
| 2021-09-01 | $26.27 | $26.27 | $26.20 | $26.20 | $26.08 | 230 |
| 2021-08-31 | $26.32 | $26.32 | $26.32 | $26.32 | $26.19 | 103 |
| 2021-08-30 | $26.34 | $26.34 | $26.34 | $26.34 | $26.21 | 89 |
| 2021-08-27 | $26.65 | $26.65 | $26.24 | $26.37 | $26.25 | 2,950 |
| 2021-08-26 | $26.28 | $26.28 | $26.12 | $26.12 | $26.00 | 40,301 |
| 2021-08-25 | $26.31 | $26.31 | $26.28 | $26.28 | $26.16 | 820 |
| 2021-08-24 | $26.18 | $26.42 | $26.13 | $26.13 | $26.00 | 2,161 |
| 2021-08-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.85 | 8 |
| 2021-08-20 | $25.82 | $25.82 | $25.82 | $25.82 | $25.69 | 1 |
| 2021-08-19 | $25.68 | $25.69 | $25.60 | $25.60 | $25.48 | 2,029 |
| 2021-08-18 | $25.95 | $25.95 | $25.70 | $25.70 | $25.58 | 125 |
| 2021-08-17 | $25.79 | $25.94 | $25.79 | $25.94 | $25.81 | 530 |
| 2021-08-16 | $26.11 | $26.11 | $26.11 | $26.11 | $25.98 | 389 |
| 2021-08-13 | $26.08 | $26.08 | $26.08 | $26.08 | $25.95 | 9 |
| 2021-08-12 | $26.12 | $26.18 | $26.12 | $26.18 | $26.05 | 893 |
| 2021-08-11 | $26.12 | $26.13 | $26.12 | $26.13 | $26.00 | 311 |
| 2021-08-10 | $25.87 | $25.96 | $25.77 | $25.96 | $25.83 | 3,793 |
| 2021-08-09 | $25.81 | $26.09 | $25.77 | $25.77 | $25.65 | 14,039 |
| 2021-08-06 | $25.85 | $25.87 | $25.81 | $25.81 | $25.68 | 1,957 |
| 2021-08-05 | $25.89 | $25.89 | $25.59 | $25.59 | $25.47 | 1,846 |
| 2021-08-04 | $25.53 | $25.53 | $25.44 | $25.45 | $25.32 | 4,057 |
| 2021-08-03 | $25.65 | $25.69 | $25.64 | $25.69 | $25.56 | 1,082 |
| 2021-08-02 | $25.39 | $25.39 | $25.39 | $25.39 | $25.26 | 2 |
| 2021-07-30 | $25.59 | $25.59 | $25.51 | $25.51 | $25.38 | 618 |
| 2021-07-29 | $25.59 | $25.62 | $25.58 | $25.58 | $25.45 | 202 |
| 2021-07-28 | $25.35 | $25.35 | $25.35 | $25.35 | $25.22 | 41 |
| 2021-07-27 | $25.23 | $25.32 | $25.21 | $25.32 | $25.19 | 25,187 |
| 2021-07-26 | $25.30 | $25.38 | $25.30 | $25.35 | $25.22 | 1,201 |
| 2021-07-23 | $25.26 | $25.33 | $25.23 | $25.23 | $25.10 | 845 |
| 2021-07-22 | $25.02 | $25.16 | $25.02 | $25.12 | $24.99 | 8,860 |
| 2021-07-21 | $25.19 | $25.24 | $25.19 | $25.24 | $25.12 | 361 |
| 2021-07-20 | $24.99 | $25.01 | $24.94 | $24.97 | $24.85 | 1,775 |
| 2021-07-19 | $24.84 | $24.84 | $24.35 | $24.53 | $24.41 | 2,436 |
| 2021-07-16 | $25.09 | $25.09 | $24.87 | $24.89 | $24.77 | 1,713 |
| 2021-07-15 | $25.16 | $25.19 | $25.15 | $25.15 | $25.02 | 1,102 |
| 2021-07-14 | $25.24 | $25.24 | $25.23 | $25.23 | $25.11 | 145 |
| 2021-07-13 | $26.01 | $26.01 | $25.33 | $25.33 | $25.21 | 916 |
| 2021-07-12 | $25.48 | $25.50 | $25.48 | $25.50 | $25.37 | 137 |
| 2021-07-09 | $25.07 | $25.48 | $25.07 | $25.42 | $25.30 | 2,804 |
| 2021-07-08 | $25.24 | $25.24 | $24.91 | $25.01 | $24.89 | 2,763 |
| 2021-07-07 | $25.34 | $25.36 | $25.23 | $25.34 | $25.21 | 21,590 |
| 2021-07-06 | $25.41 | $25.41 | $25.31 | $25.31 | $25.19 | 307 |
| 2021-07-02 | $25.61 | $25.89 | $25.59 | $25.60 | $25.47 | 14,318 |
| 2021-07-01 | $25.44 | $25.44 | $25.44 | $25.44 | $25.31 | 1 |
| 2021-06-30 | $25.26 | $25.31 | $25.26 | $25.31 | $25.18 | 2,422 |
| 2021-06-29 | $25.26 | $25.26 | $25.18 | $25.18 | $25.05 | 999 |
| 2021-06-28 | $25.24 | $25.24 | $25.24 | $25.24 | $25.11 | 46 |
| 2021-06-25 | $25.35 | $25.35 | $25.25 | $25.32 | $25.20 | 26,130 |
| 2021-06-24 | $25.20 | $25.20 | $25.17 | $25.17 | $25.04 | 210 |
| 2021-06-23 | $25.02 | $25.02 | $24.89 | $24.89 | $24.77 | 13,976 |
| 2021-06-22 | $24.94 | $24.99 | $24.94 | $24.99 | $24.86 | 1,622 |
| 2021-06-21 | $24.74 | $24.89 | $24.74 | $24.89 | $24.77 | 15,822 |
| 2021-06-18 | $24.60 | $24.60 | $24.49 | $24.49 | $24.37 | 108 |
| 2021-06-17 | $24.89 | $24.89 | $24.89 | $24.89 | $24.77 | 138 |
| 2021-06-16 | $25.35 | $25.36 | $25.22 | $25.26 | $25.14 | 18,142 |
| 2021-06-15 | $25.39 | $25.39 | $25.39 | $25.39 | $25.27 | 10 |
| 2021-06-14 | $25.40 | $25.40 | $25.40 | $25.40 | $25.27 | 28 |
| 2021-06-11 | $25.43 | $25.46 | $25.43 | $25.46 | $25.33 | 414 |
| 2021-06-10 | $25.42 | $25.42 | $25.42 | $25.42 | $25.29 | 9 |
| 2021-06-09 | $25.46 | $25.46 | $25.46 | $25.46 | $25.34 | 19 |
| 2021-06-08 | $25.66 | $25.66 | $25.58 | $25.58 | $25.46 | 263 |
| 2021-06-07 | $25.50 | $25.54 | $25.50 | $25.54 | $25.41 | 177 |
| 2021-06-04 | $25.53 | $25.53 | $25.53 | $25.53 | $25.40 | 8 |
| 2021-06-03 | $25.46 | $25.46 | $25.46 | $25.46 | $25.34 | 161 |
| 2021-06-02 | $25.43 | $25.43 | $25.43 | $25.43 | $25.31 | 6 |
| 2021-06-01 | $25.50 | $25.50 | $25.45 | $25.45 | $25.33 | 761 |
| 2021-05-28 | $25.34 | $25.34 | $25.34 | $25.34 | $25.21 | 179 |
| 2021-05-27 | $25.28 | $25.31 | $25.28 | $25.31 | $25.18 | 310 |
| 2021-05-26 | $25.09 | $25.21 | $25.09 | $25.17 | $25.04 | 136,211 |
Putnam Focused Large Cap Value ETF (PVAL) News Headlines
Recent Putnam Focused Large Cap Value ETF (PVAL) News
Similar Companies to Putnam Focused Large Cap Value ETF (PVAL) 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 | -- | -- | -- |