Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (QDPL) Exchange: NYSE ARCA
Data as of June 25, 2025
$38.52 ($-0.19) -0.49%
Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF - Daily Information
Click for more stock information on Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $38.85 |
| Previous Close | $38.52 |
| High | $38.90 |
| Low | $38.46 |
| Adjusted Open | $38.85 |
| Previous Adjusted Close | $38.52 |
| Adjusted High | $38.90 |
| Adjusted Low | $38.46 |
About Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (QDPL)
Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF
Invest in Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (QDPL)
Historical Stock Data for Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (QDPL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $38.85 | $38.90 | $38.46 | $38.52 | $38.52 | 121,065 |
| 2025-06-18 | $38.72 | $38.90 | $38.60 | $38.71 | $38.71 | 123,345 |
| 2025-06-17 | $38.84 | $38.94 | $38.58 | $38.62 | $38.62 | 138,921 |
| 2025-06-16 | $38.83 | $39.07 | $38.83 | $39.01 | $39.01 | 118,452 |
| 2025-06-13 | $38.72 | $38.92 | $38.51 | $38.52 | $38.52 | 120,615 |
| 2025-06-12 | $38.84 | $39.08 | $38.77 | $39.08 | $39.08 | 161,304 |
| 2025-06-11 | $39.06 | $39.14 | $38.73 | $38.93 | $38.93 | 218,462 |
| 2025-06-10 | $38.83 | $39.02 | $38.75 | $39.02 | $39.02 | 125,488 |
| 2025-06-09 | $38.78 | $38.90 | $38.67 | $38.73 | $38.73 | 117,627 |
| 2025-06-06 | $38.66 | $38.80 | $38.56 | $38.74 | $38.74 | 83,209 |
| 2025-06-05 | $38.64 | $38.69 | $38.20 | $38.34 | $38.34 | 245,857 |
| 2025-06-04 | $38.62 | $38.68 | $38.48 | $38.60 | $38.60 | 98,729 |
| 2025-06-03 | $38.33 | $38.62 | $38.27 | $38.52 | $38.52 | 131,177 |
| 2025-06-02 | $38.04 | $38.38 | $37.92 | $38.25 | $38.25 | 163,407 |
| 2025-05-30 | $38.14 | $38.26 | $37.79 | $38.14 | $38.14 | 142,406 |
| 2025-05-29 | $38.41 | $38.41 | $37.99 | $38.10 | $38.10 | 97,285 |
| 2025-05-28 | $38.29 | $38.37 | $38.02 | $38.12 | $38.12 | 114,527 |
| 2025-05-27 | $37.95 | $38.33 | $37.73 | $38.16 | $38.16 | 120,543 |
| 2025-05-23 | $37.38 | $37.75 | $36.34 | $37.75 | $37.75 | 166,920 |
| 2025-05-22 | $37.82 | $38.08 | $37.64 | $37.70 | $37.70 | 174,880 |
| 2025-05-21 | $38.11 | $38.42 | $37.69 | $38.00 | $38.00 | 156,210 |
| 2025-05-20 | $38.32 | $38.50 | $38.16 | $38.50 | $38.50 | 179,788 |
| 2025-05-19 | $38.08 | $38.64 | $38.07 | $38.40 | $38.40 | 238,527 |
| 2025-05-16 | $38.24 | $38.49 | $37.95 | $38.37 | $38.37 | 101,929 |
| 2025-05-15 | $37.92 | $38.25 | $37.85 | $38.24 | $38.24 | 140,874 |
| 2025-05-14 | $38.07 | $38.13 | $37.80 | $37.98 | $37.98 | 200,255 |
| 2025-05-13 | $37.74 | $38.23 | $37.73 | $38.05 | $38.05 | 256,758 |
| 2025-05-12 | $37.68 | $37.78 | $37.36 | $37.75 | $37.75 | 194,595 |
| 2025-05-09 | $36.81 | $36.87 | $36.54 | $36.87 | $36.87 | 124,545 |
| 2025-05-08 | $36.64 | $37.02 | $36.47 | $36.47 | $36.47 | 214,056 |
| 2025-05-07 | $36.38 | $36.65 | $36.06 | $36.18 | $36.18 | 188,481 |
| 2025-05-06 | $36.31 | $36.63 | $36.21 | $36.37 | $36.37 | 128,892 |
| 2025-05-05 | $36.49 | $36.90 | $36.36 | $36.48 | $36.48 | 144,298 |
| 2025-05-02 | $36.68 | $36.89 | $36.56 | $36.72 | $36.72 | 200,466 |
| 2025-05-01 | $36.37 | $36.69 | $36.15 | $36.48 | $36.48 | 143,965 |
| 2025-04-30 | $35.68 | $36.11 | $35.30 | $35.94 | $35.94 | 144,523 |
| 2025-04-29 | $35.76 | $36.12 | $35.58 | $36.04 | $36.04 | 147,823 |
| 2025-04-28 | $35.80 | $36.08 | $35.50 | $35.83 | $35.83 | 182,068 |
| 2025-04-25 | $35.62 | $35.88 | $35.39 | $35.78 | $35.78 | 202,098 |
| 2025-04-24 | $35.05 | $35.81 | $34.94 | $35.81 | $35.81 | 194,179 |
| 2025-04-23 | $35.23 | $35.60 | $34.85 | $35.12 | $35.12 | 180,501 |
| 2025-04-22 | $33.89 | $34.56 | $33.87 | $34.50 | $34.50 | 320,114 |
| 2025-04-21 | $34.02 | $34.09 | $33.27 | $33.51 | $33.51 | 172,235 |
| 2025-04-17 | $34.37 | $34.75 | $34.23 | $34.30 | $34.30 | 185,656 |
| 2025-04-16 | $34.74 | $35.03 | $34.01 | $34.12 | $34.12 | 195,352 |
| 2025-04-15 | $35.08 | $35.35 | $34.95 | $35.28 | $35.28 | 193,275 |
| 2025-04-14 | $35.34 | $35.47 | $34.76 | $34.97 | $34.97 | 138,951 |
| 2025-04-11 | $34.17 | $34.91 | $33.91 | $34.91 | $34.91 | 238,565 |
| 2025-04-10 | $34.55 | $34.82 | $33.39 | $34.37 | $34.37 | 280,361 |
| 2025-04-09 | $32.34 | $35.53 | $32.23 | $35.48 | $35.48 | 642,156 |
| 2025-04-08 | $33.98 | $34.26 | $32.05 | $32.46 | $32.46 | 386,884 |
| 2025-04-07 | $32.02 | $34.03 | $31.79 | $32.78 | $32.78 | 504,970 |
| 2025-04-04 | $34.38 | $34.47 | $33.10 | $33.10 | $33.10 | 701,917 |
| 2025-04-03 | $35.62 | $35.80 | $35.15 | $35.16 | $35.16 | 332,758 |
| 2025-04-02 | $36.31 | $36.96 | $36.31 | $36.86 | $36.86 | 221,754 |
| 2025-04-01 | $36.40 | $36.70 | $36.18 | $36.59 | $36.59 | 170,757 |
| 2025-03-31 | $35.96 | $36.55 | $35.78 | $36.52 | $36.52 | 133,119 |
| 2025-03-28 | $37.40 | $37.43 | $36.78 | $36.79 | $36.27 | 99,849 |
| 2025-03-27 | $37.51 | $37.74 | $37.37 | $37.52 | $36.99 | 149,233 |
| 2025-03-26 | $37.96 | $38.02 | $37.50 | $37.58 | $37.05 | 145,067 |
| 2025-03-25 | $37.98 | $38.06 | $37.88 | $37.94 | $37.94 | 109,413 |
| 2025-03-24 | $37.71 | $37.95 | $37.69 | $37.84 | $37.84 | 131,500 |
| 2025-03-21 | $37.05 | $37.36 | $36.98 | $37.31 | $37.31 | 88,073 |
| 2025-03-20 | $37.13 | $37.55 | $37.12 | $37.32 | $37.32 | 179,925 |
| 2025-03-19 | $37.13 | $37.62 | $37.06 | $37.40 | $37.40 | 164,393 |
| 2025-03-18 | $37.25 | $37.25 | $36.88 | $36.98 | $36.98 | 158,551 |
| 2025-03-17 | $37.12 | $37.51 | $37.10 | $37.28 | $37.28 | 248,069 |
| 2025-03-14 | $36.74 | $37.16 | $36.70 | $37.16 | $37.16 | 94,989 |
| 2025-03-13 | $36.88 | $36.88 | $36.36 | $36.50 | $36.50 | 293,669 |
| 2025-03-12 | $37.09 | $37.09 | $36.62 | $36.89 | $36.89 | 156,713 |
| 2025-03-11 | $36.94 | $37.10 | $36.52 | $36.80 | $36.80 | 250,844 |
| 2025-03-10 | $37.40 | $37.54 | $36.70 | $37.01 | $37.01 | 391,831 |
| 2025-03-07 | $37.57 | $37.96 | $37.30 | $37.92 | $37.92 | 267,040 |
| 2025-03-06 | $37.86 | $38.12 | $37.50 | $37.73 | $37.73 | 166,188 |
| 2025-03-05 | $37.94 | $38.38 | $37.69 | $38.28 | $38.28 | 367,173 |
| 2025-03-04 | $38.09 | $38.41 | $37.68 | $37.96 | $37.96 | 191,904 |
| 2025-03-03 | $39.05 | $39.06 | $38.10 | $38.38 | $38.38 | 365,879 |
| 2025-02-28 | $38.42 | $38.93 | $38.23 | $38.90 | $38.90 | 631,211 |
| 2025-02-27 | $39.10 | $39.16 | $38.37 | $38.44 | $38.44 | 148,088 |
| 2025-02-26 | $39.04 | $39.26 | $38.81 | $38.98 | $38.98 | 181,902 |
| 2025-02-25 | $39.09 | $39.12 | $38.65 | $38.96 | $38.96 | 138,227 |
| 2025-02-24 | $39.40 | $39.40 | $39.05 | $39.05 | $39.05 | 202,825 |
| 2025-02-21 | $39.86 | $39.86 | $39.22 | $39.30 | $39.30 | 257,289 |
| 2025-02-20 | $39.96 | $39.96 | $39.67 | $39.90 | $39.90 | 197,438 |
| 2025-02-19 | $39.86 | $40.04 | $39.80 | $40.04 | $40.04 | 187,373 |
| 2025-02-18 | $39.90 | $39.92 | $39.76 | $39.90 | $39.90 | 178,738 |
| 2025-02-14 | $39.86 | $39.92 | $39.79 | $39.86 | $39.86 | 149,258 |
| 2025-02-13 | $39.54 | $39.86 | $39.43 | $39.76 | $39.76 | 189,703 |
| 2025-02-12 | $39.23 | $39.52 | $39.15 | $39.50 | $39.50 | 166,244 |
| 2025-02-11 | $39.40 | $39.62 | $39.40 | $39.52 | $39.52 | 111,855 |
| 2025-02-10 | $39.50 | $39.60 | $39.38 | $39.56 | $39.56 | 1,243,018 |
| 2025-02-07 | $39.69 | $39.76 | $39.26 | $39.26 | $39.26 | 267,229 |
| 2025-02-06 | $39.61 | $39.66 | $39.44 | $39.66 | $39.66 | 362,864 |
| 2025-02-05 | $39.31 | $39.80 | $39.20 | $39.54 | $39.54 | 172,238 |
| 2025-02-04 | $39.09 | $39.40 | $39.08 | $39.38 | $39.38 | 362,969 |
| 2025-02-03 | $38.78 | $39.28 | $38.70 | $39.16 | $39.16 | 418,252 |
| 2025-01-31 | $39.72 | $39.84 | $39.34 | $39.42 | $39.42 | 204,043 |
| 2025-01-30 | $39.51 | $39.68 | $39.31 | $39.58 | $39.58 | 159,164 |
| 2025-01-29 | $39.50 | $39.50 | $39.20 | $39.42 | $39.42 | 144,303 |
| 2025-01-28 | $39.31 | $39.60 | $39.15 | $39.56 | $39.56 | 147,142 |
| 2025-01-27 | $38.98 | $39.28 | $38.88 | $39.28 | $39.28 | 131,403 |
| 2025-01-24 | $39.88 | $39.90 | $39.66 | $39.76 | $39.76 | 84,621 |
| 2025-01-23 | $39.62 | $39.82 | $39.58 | $39.77 | $39.77 | 150,904 |
| 2025-01-22 | $39.64 | $39.74 | $39.55 | $39.66 | $39.66 | 193,682 |
| 2025-01-21 | $39.33 | $39.44 | $39.17 | $39.44 | $39.44 | 175,047 |
| 2025-01-17 | $39.17 | $39.24 | $38.96 | $39.14 | $39.14 | 234,237 |
| 2025-01-16 | $38.91 | $38.91 | $38.72 | $38.78 | $38.78 | 197,678 |
| 2025-01-15 | $38.67 | $38.88 | $38.58 | $38.84 | $38.84 | 147,759 |
| 2025-01-14 | $38.29 | $38.31 | $37.96 | $38.17 | $38.17 | 186,268 |
| 2025-01-13 | $37.80 | $38.14 | $37.75 | $38.07 | $38.07 | 241,282 |
| 2025-01-10 | $38.55 | $38.61 | $37.92 | $38.10 | $38.10 | 417,988 |
| 2025-01-08 | $38.60 | $38.65 | $38.37 | $38.62 | $38.62 | 108,205 |
| 2025-01-07 | $39.09 | $39.09 | $38.46 | $38.57 | $38.57 | 152,893 |
| 2025-01-06 | $39.03 | $39.21 | $38.84 | $38.94 | $38.94 | 126,221 |
| 2025-01-03 | $38.53 | $38.78 | $38.41 | $38.75 | $38.75 | 150,863 |
| 2025-01-02 | $38.57 | $38.66 | $38.04 | $38.35 | $38.35 | 219,239 |
| 2024-12-31 | $38.59 | $38.87 | $38.28 | $38.39 | $38.39 | 164,528 |
| 2024-12-30 | $39.04 | $39.31 | $38.78 | $38.98 | $38.45 | 211,430 |
| 2024-12-27 | $39.58 | $39.69 | $39.17 | $39.69 | $39.15 | 169,001 |
| 2024-12-26 | $39.69 | $39.88 | $39.63 | $39.82 | $39.28 | 137,116 |
| 2024-12-24 | $39.52 | $39.80 | $39.46 | $39.79 | $39.25 | 109,124 |
| 2024-12-23 | $39.18 | $39.46 | $39.00 | $39.46 | $38.92 | 139,780 |
| 2024-12-20 | $38.64 | $39.46 | $38.56 | $39.12 | $39.12 | 273,034 |
| 2024-12-19 | $39.11 | $39.27 | $38.77 | $38.83 | $38.83 | 390,834 |
| 2024-12-18 | $39.89 | $40.02 | $38.80 | $38.89 | $38.89 | 200,015 |
| 2024-12-17 | $39.90 | $39.98 | $39.78 | $39.91 | $39.91 | 208,374 |
| 2024-12-16 | $39.98 | $40.09 | $39.93 | $40.01 | $40.01 | 125,992 |
| 2024-12-13 | $40.00 | $40.06 | $39.78 | $39.82 | $39.82 | 117,462 |
| 2024-12-12 | $40.02 | $40.26 | $39.86 | $39.93 | $39.93 | 192,590 |
| 2024-12-11 | $39.98 | $40.12 | $39.96 | $40.11 | $40.11 | 160,718 |
| 2024-12-10 | $39.93 | $40.16 | $39.75 | $39.82 | $39.82 | 189,995 |
| 2024-12-09 | $40.08 | $40.13 | $39.84 | $39.84 | $39.84 | 100,921 |
| 2024-12-06 | $40.06 | $40.25 | $40.01 | $40.09 | $40.09 | 107,899 |
| 2024-12-05 | $40.08 | $40.14 | $39.97 | $40.05 | $40.05 | 103,644 |
| 2024-12-04 | $39.97 | $40.08 | $39.90 | $40.08 | $40.08 | 126,996 |
| 2024-12-03 | $39.82 | $40.12 | $39.74 | $39.86 | $39.86 | 162,632 |
| 2024-12-02 | $39.80 | $39.88 | $39.75 | $39.79 | $39.79 | 164,926 |
| 2024-11-29 | $39.65 | $39.82 | $39.61 | $39.72 | $39.72 | 60,003 |
| 2024-11-27 | $39.68 | $39.90 | $39.44 | $39.58 | $39.58 | 132,039 |
| 2024-11-26 | $39.58 | $39.68 | $39.48 | $39.67 | $39.67 | 240,393 |
| 2024-11-25 | $39.60 | $39.68 | $39.33 | $39.49 | $39.49 | 123,418 |
| 2024-11-22 | $39.27 | $39.41 | $39.24 | $39.41 | $39.41 | 105,899 |
| 2024-11-21 | $39.24 | $39.49 | $38.89 | $39.26 | $39.26 | 148,780 |
| 2024-11-20 | $39.06 | $39.06 | $38.74 | $39.06 | $39.06 | 126,377 |
| 2024-11-19 | $38.72 | $39.22 | $38.67 | $39.08 | $39.08 | 124,184 |
| 2024-11-18 | $38.84 | $39.00 | $38.75 | $38.91 | $38.91 | 195,298 |
| 2024-11-15 | $39.08 | $39.16 | $38.66 | $38.74 | $38.74 | 173,625 |
| 2024-11-14 | $39.52 | $39.62 | $39.18 | $39.30 | $39.30 | 249,404 |
| 2024-11-13 | $39.49 | $39.71 | $39.35 | $39.48 | $39.48 | 314,084 |
| 2024-11-12 | $39.57 | $39.60 | $39.30 | $39.46 | $39.46 | 215,939 |
| 2024-11-11 | $39.67 | $39.90 | $39.45 | $39.56 | $39.56 | 188,410 |
| 2024-11-08 | $39.41 | $39.66 | $39.39 | $39.66 | $39.66 | 330,689 |
| 2024-11-07 | $39.24 | $39.58 | $39.19 | $39.40 | $39.40 | 140,311 |
| 2024-11-06 | $38.91 | $39.19 | $38.71 | $39.10 | $39.10 | 126,340 |
| 2024-11-05 | $37.87 | $38.29 | $37.83 | $38.24 | $38.24 | 97,956 |
| 2024-11-04 | $37.88 | $37.93 | $37.65 | $37.77 | $37.77 | 76,970 |
| 2024-11-01 | $38.03 | $38.12 | $37.82 | $37.88 | $37.88 | 97,839 |
| 2024-10-31 | $38.17 | $38.17 | $37.60 | $37.92 | $37.92 | 137,147 |
| 2024-10-30 | $38.49 | $38.62 | $38.38 | $38.41 | $38.41 | 109,275 |
| 2024-10-29 | $38.45 | $38.59 | $38.30 | $38.51 | $38.51 | 85,284 |
| 2024-10-28 | $38.52 | $38.56 | $38.43 | $38.46 | $38.46 | 118,495 |
| 2024-10-25 | $38.48 | $38.67 | $38.29 | $38.31 | $38.31 | 102,840 |
| 2024-10-24 | $38.41 | $38.41 | $38.21 | $38.38 | $38.38 | 130,601 |
| 2024-10-23 | $38.49 | $38.57 | $38.07 | $38.30 | $38.30 | 143,084 |
| 2024-10-22 | $38.59 | $38.66 | $38.43 | $38.66 | $38.66 | 215,656 |
| 2024-10-21 | $38.66 | $38.68 | $38.43 | $38.59 | $38.59 | 92,091 |
| 2024-10-18 | $38.79 | $38.91 | $38.54 | $38.61 | $38.61 | 143,261 |
| 2024-10-17 | $38.76 | $38.76 | $38.53 | $38.56 | $38.56 | 134,901 |
| 2024-10-16 | $38.40 | $38.56 | $38.32 | $38.54 | $38.54 | 172,403 |
| 2024-10-15 | $38.79 | $38.79 | $38.31 | $38.37 | $38.37 | 165,347 |
| 2024-10-14 | $38.50 | $38.68 | $38.43 | $38.65 | $38.65 | 82,042 |
| 2024-10-11 | $38.19 | $38.40 | $38.16 | $38.38 | $38.38 | 152,793 |
| 2024-10-10 | $38.15 | $38.22 | $38.04 | $38.15 | $38.15 | 158,567 |
| 2024-10-09 | $38.03 | $38.26 | $37.91 | $38.22 | $38.22 | 124,728 |
| 2024-10-08 | $37.71 | $38.08 | $37.71 | $38.06 | $38.06 | 90,681 |
| 2024-10-07 | $37.80 | $37.99 | $37.54 | $37.54 | $37.54 | 152,806 |
| 2024-10-04 | $37.92 | $37.95 | $37.52 | $37.85 | $37.85 | 107,446 |
| 2024-10-03 | $37.69 | $37.89 | $37.49 | $37.89 | $37.89 | 84,896 |
| 2024-10-02 | $37.60 | $37.75 | $37.45 | $37.75 | $37.75 | 197,942 |
| 2024-10-01 | $38.01 | $38.01 | $37.50 | $37.68 | $37.68 | 196,613 |
| 2024-09-30 | $37.80 | $38.02 | $37.64 | $37.96 | $37.96 | 118,157 |
| 2024-09-27 | $38.52 | $38.52 | $38.30 | $38.40 | $37.88 | 223,785 |
| 2024-09-26 | $38.61 | $38.61 | $38.25 | $38.41 | $37.89 | 200,188 |
| 2024-09-25 | $38.39 | $38.48 | $38.19 | $38.25 | $37.74 | 178,357 |
| 2024-09-24 | $38.37 | $38.38 | $38.10 | $38.35 | $37.83 | 287,788 |
| 2024-09-23 | $38.24 | $38.32 | $38.16 | $38.26 | $38.26 | 115,679 |
| 2024-09-20 | $38.25 | $38.25 | $37.97 | $38.13 | $38.13 | 86,092 |
| 2024-09-19 | $38.29 | $38.37 | $38.00 | $38.27 | $38.27 | 118,575 |
| 2024-09-18 | $37.76 | $38.20 | $37.63 | $37.67 | $37.67 | 84,781 |
| 2024-09-17 | $37.94 | $37.96 | $37.61 | $37.73 | $37.73 | 95,732 |
| 2024-09-16 | $37.62 | $37.77 | $37.58 | $37.68 | $37.68 | 89,900 |
| 2024-09-13 | $37.62 | $37.82 | $37.52 | $37.70 | $37.70 | 98,657 |
| 2024-09-12 | $37.27 | $37.62 | $37.18 | $37.47 | $37.47 | 216,559 |
| 2024-09-11 | $37.01 | $37.31 | $36.40 | $37.31 | $37.31 | 76,063 |
| 2024-09-10 | $36.82 | $37.03 | $36.59 | $37.03 | $37.03 | 142,121 |
| 2024-09-09 | $36.66 | $36.98 | $36.56 | $36.76 | $36.76 | 254,733 |
| 2024-09-06 | $36.95 | $37.00 | $36.33 | $36.42 | $36.42 | 72,065 |
| 2024-09-05 | $37.10 | $37.21 | $36.83 | $36.94 | $36.94 | 86,758 |
| 2024-09-04 | $37.02 | $37.24 | $36.94 | $37.11 | $37.11 | 106,262 |
| 2024-09-03 | $37.54 | $37.62 | $36.97 | $37.09 | $37.09 | 67,967 |
| 2024-08-30 | $37.75 | $37.83 | $37.43 | $37.82 | $37.82 | 97,127 |
| 2024-08-29 | $37.63 | $37.81 | $37.44 | $37.49 | $37.49 | 64,539 |
| 2024-08-28 | $37.72 | $37.72 | $37.33 | $37.49 | $37.49 | 67,950 |
| 2024-08-27 | $37.53 | $37.74 | $37.53 | $37.70 | $37.70 | 51,630 |
| 2024-08-26 | $37.77 | $37.80 | $37.55 | $37.66 | $37.66 | 39,834 |
| 2024-08-23 | $37.51 | $37.77 | $37.43 | $37.73 | $37.73 | 163,932 |
| 2024-08-22 | $37.79 | $37.79 | $37.31 | $37.38 | $37.38 | 94,631 |
| 2024-08-21 | $37.60 | $37.72 | $37.48 | $37.67 | $37.67 | 59,502 |
| 2024-08-20 | $37.55 | $37.65 | $37.46 | $37.53 | $37.53 | 92,188 |
| 2024-08-19 | $37.30 | $37.58 | $37.22 | $37.58 | $37.58 | 168,585 |
| 2024-08-16 | $37.13 | $37.30 | $37.10 | $37.28 | $37.28 | 81,320 |
| 2024-08-15 | $36.99 | $37.28 | $36.93 | $37.28 | $37.28 | 75,292 |
| 2024-08-14 | $36.60 | $36.78 | $36.46 | $36.78 | $36.78 | 39,587 |
| 2024-08-13 | $36.23 | $36.61 | $36.22 | $36.61 | $36.61 | 68,324 |
| 2024-08-12 | $36.08 | $36.15 | $35.85 | $36.00 | $36.00 | 61,384 |
| 2024-08-09 | $35.86 | $36.07 | $35.71 | $36.01 | $36.01 | 93,777 |
| 2024-08-08 | $35.42 | $35.89 | $35.37 | $35.88 | $35.88 | 165,406 |
| 2024-08-07 | $35.72 | $35.90 | $35.08 | $35.13 | $35.13 | 101,458 |
| 2024-08-06 | $35.13 | $35.78 | $35.08 | $35.35 | $35.35 | 202,541 |
| 2024-08-05 | $34.55 | $35.39 | $34.47 | $34.97 | $34.97 | 138,506 |
| 2024-08-02 | $36.15 | $36.16 | $35.69 | $35.95 | $35.95 | 117,042 |
| 2024-08-01 | $37.19 | $37.33 | $36.39 | $36.61 | $36.61 | 79,204 |
| 2024-07-31 | $37.05 | $37.22 | $36.88 | $37.10 | $37.10 | 87,397 |
| 2024-07-30 | $36.81 | $36.83 | $36.34 | $36.64 | $36.64 | 213,373 |
| 2024-07-29 | $36.79 | $36.83 | $36.63 | $36.73 | $36.73 | 104,057 |
| 2024-07-26 | $36.63 | $36.84 | $36.52 | $36.69 | $36.69 | 74,908 |
| 2024-07-25 | $36.51 | $36.82 | $36.29 | $36.32 | $36.32 | 129,233 |
| 2024-07-24 | $36.97 | $36.99 | $36.45 | $36.53 | $36.53 | 144,608 |
| 2024-07-23 | $37.25 | $37.44 | $37.21 | $37.21 | $37.21 | 124,091 |
| 2024-07-22 | $37.21 | $37.35 | $37.11 | $37.31 | $37.31 | 60,166 |
| 2024-07-19 | $37.23 | $37.23 | $36.90 | $36.96 | $36.96 | 40,571 |
| 2024-07-18 | $37.63 | $37.63 | $37.06 | $37.30 | $37.30 | 75,281 |
| 2024-07-17 | $37.59 | $37.66 | $37.44 | $37.48 | $37.48 | 93,601 |
| 2024-07-16 | $37.80 | $37.96 | $37.78 | $37.96 | $37.96 | 50,195 |
| 2024-07-15 | $37.85 | $37.94 | $37.66 | $37.74 | $37.74 | 61,619 |
| 2024-07-12 | $37.49 | $37.87 | $37.49 | $37.66 | $37.66 | 60,211 |
| 2024-07-11 | $37.81 | $37.81 | $37.37 | $37.40 | $37.40 | 86,263 |
| 2024-07-10 | $37.55 | $37.71 | $37.46 | $37.71 | $37.71 | 58,754 |
| 2024-07-09 | $37.46 | $37.46 | $37.37 | $37.37 | $37.37 | 105,712 |
| 2024-07-08 | $37.41 | $37.41 | $37.28 | $37.36 | $37.36 | 57,634 |
| 2024-07-05 | $37.15 | $37.34 | $37.14 | $37.31 | $37.31 | 157,111 |
| 2024-07-03 | $37.02 | $37.13 | $36.96 | $37.10 | $37.10 | 51,249 |
| 2024-07-02 | $36.65 | $36.93 | $36.62 | $36.93 | $36.93 | 45,370 |
| 2024-07-01 | $36.79 | $36.81 | $36.58 | $36.75 | $36.75 | 103,047 |
| 2024-06-28 | $36.91 | $37.01 | $36.62 | $36.69 | $36.69 | 65,887 |
| 2024-06-27 | $37.32 | $37.35 | $37.18 | $37.27 | $36.74 | 65,558 |
| 2024-06-26 | $37.13 | $37.35 | $37.10 | $37.28 | $36.75 | 71,189 |
| 2024-06-25 | $37.27 | $37.27 | $37.10 | $37.23 | $36.70 | 52,815 |
| 2024-06-24 | $37.25 | $37.36 | $37.12 | $37.15 | $36.62 | 48,591 |
| 2024-06-21 | $37.15 | $37.28 | $37.13 | $37.21 | $37.21 | 47,985 |
| 2024-06-20 | $37.51 | $37.51 | $37.15 | $37.27 | $37.27 | 67,915 |
| 2024-06-18 | $37.40 | $37.40 | $37.22 | $37.35 | $37.35 | 125,763 |
| 2024-06-17 | $36.92 | $37.32 | $36.92 | $37.20 | $37.20 | 30,848 |
| 2024-06-14 | $37.01 | $37.01 | $36.82 | $36.97 | $36.97 | 140,753 |
| 2024-06-13 | $37.10 | $37.13 | $36.81 | $37.02 | $37.02 | 99,598 |
| 2024-06-12 | $37.11 | $37.12 | $36.86 | $37.01 | $37.01 | 89,189 |
| 2024-06-11 | $36.46 | $36.68 | $36.38 | $36.62 | $36.62 | 147,591 |
| 2024-06-10 | $36.62 | $36.62 | $36.38 | $36.58 | $36.58 | 92,810 |
| 2024-06-07 | $36.44 | $36.67 | $36.42 | $36.53 | $36.53 | 135,775 |
| 2024-06-06 | $36.63 | $36.63 | $36.44 | $36.52 | $36.52 | 72,521 |
| 2024-06-05 | $36.44 | $36.60 | $36.22 | $36.60 | $36.60 | 46,847 |
| 2024-06-04 | $36.03 | $36.22 | $35.97 | $36.19 | $36.19 | 55,928 |
| 2024-06-03 | $36.25 | $36.25 | $35.88 | $36.13 | $36.13 | 66,009 |
| 2024-05-31 | $35.86 | $36.12 | $35.56 | $36.12 | $36.12 | 43,625 |
| 2024-05-30 | $36.00 | $36.00 | $35.74 | $35.80 | $35.80 | 68,291 |
| 2024-05-29 | $36.08 | $36.09 | $35.99 | $36.02 | $36.02 | 39,776 |
| 2024-05-28 | $36.44 | $36.44 | $36.09 | $36.24 | $36.24 | 78,862 |
| 2024-05-24 | $36.21 | $36.28 | $36.08 | $36.21 | $36.21 | 51,532 |
| 2024-05-23 | $36.55 | $36.55 | $35.96 | $36.00 | $36.00 | 74,889 |
| 2024-05-22 | $36.38 | $36.38 | $36.12 | $36.23 | $36.23 | 58,515 |
| 2024-05-21 | $36.21 | $36.36 | $36.21 | $36.36 | $36.36 | 55,827 |
| 2024-05-20 | $36.24 | $36.33 | $36.21 | $36.25 | $36.25 | 38,532 |
| 2024-05-17 | $36.20 | $36.22 | $36.08 | $36.21 | $36.21 | 35,223 |
| 2024-05-16 | $36.31 | $36.36 | $36.18 | $36.22 | $36.22 | 62,864 |
| 2024-05-15 | $36.11 | $36.28 | $35.95 | $36.28 | $36.28 | 283,809 |
| 2024-05-14 | $35.78 | $35.94 | $35.69 | $35.94 | $35.94 | 53,222 |
| 2024-05-13 | $35.85 | $35.85 | $35.68 | $35.73 | $35.73 | 69,818 |
| 2024-05-10 | $35.81 | $35.82 | $35.64 | $35.77 | $35.77 | 126,114 |
| 2024-05-09 | $35.55 | $35.70 | $35.50 | $35.69 | $35.69 | 62,730 |
| 2024-05-08 | $35.40 | $35.53 | $35.33 | $35.52 | $35.52 | 46,071 |
| 2024-05-07 | $35.60 | $35.60 | $35.41 | $35.55 | $35.55 | 54,145 |
| 2024-05-06 | $35.40 | $35.61 | $35.25 | $35.45 | $35.45 | 178,936 |
| 2024-05-03 | $35.09 | $35.19 | $35.00 | $35.13 | $35.13 | 27,481 |
| 2024-05-02 | $34.74 | $34.79 | $34.49 | $34.77 | $34.77 | 55,177 |
| 2024-05-01 | $34.68 | $34.92 | $34.42 | $34.54 | $34.54 | 63,909 |
| 2024-04-30 | $34.92 | $34.98 | $34.58 | $34.62 | $34.62 | 39,878 |
| 2024-04-29 | $34.98 | $35.11 | $34.90 | $35.04 | $35.04 | 80,879 |
| 2024-04-26 | $34.68 | $35.00 | $34.61 | $34.94 | $34.94 | 42,407 |
| 2024-04-25 | $34.30 | $34.58 | $34.21 | $34.54 | $34.54 | 44,761 |
| 2024-04-24 | $34.82 | $34.88 | $34.47 | $34.65 | $34.65 | 48,095 |
| 2024-04-23 | $34.48 | $34.68 | $34.43 | $34.65 | $34.65 | 40,779 |
| 2024-04-22 | $34.07 | $34.39 | $34.00 | $34.28 | $34.28 | 51,864 |
| 2024-04-19 | $34.26 | $34.26 | $33.88 | $33.97 | $33.97 | 39,150 |
| 2024-04-18 | $34.33 | $34.50 | $34.17 | $34.25 | $34.25 | 52,182 |
| 2024-04-17 | $34.59 | $34.63 | $34.20 | $34.30 | $34.30 | 45,745 |
| 2024-04-16 | $34.54 | $34.59 | $34.31 | $34.47 | $34.47 | 56,793 |
| 2024-04-15 | $35.16 | $35.21 | $34.51 | $34.58 | $34.58 | 39,831 |
| 2024-04-12 | $35.18 | $35.26 | $34.84 | $34.98 | $34.98 | 40,893 |
| 2024-04-11 | $35.25 | $35.47 | $35.06 | $35.39 | $35.39 | 40,330 |
| 2024-04-10 | $35.23 | $35.27 | $35.03 | $35.19 | $35.19 | 63,352 |
| 2024-04-09 | $35.53 | $35.55 | $35.08 | $35.49 | $35.49 | 42,217 |
| 2024-04-08 | $35.44 | $35.53 | $35.39 | $35.45 | $35.45 | 57,930 |
| 2024-04-05 | $35.32 | $35.53 | $35.21 | $35.47 | $35.47 | 40,113 |
| 2024-04-04 | $35.80 | $35.80 | $35.05 | $35.12 | $35.12 | 105,642 |
| 2024-04-03 | $35.50 | $35.59 | $35.32 | $35.51 | $35.51 | 75,848 |
| 2024-04-02 | $35.52 | $35.58 | $35.23 | $35.58 | $35.58 | 70,410 |
| 2024-04-01 | $35.90 | $35.90 | $35.55 | $35.70 | $35.70 | 167,845 |
| 2024-03-28 | $35.84 | $35.84 | $35.60 | $35.80 | $35.80 | 179,835 |
| 2024-03-27 | $35.65 | $35.72 | $35.46 | $35.72 | $35.72 | 55,361 |
| 2024-03-26 | $36.26 | $36.26 | $35.91 | $35.91 | $35.41 | 53,987 |
| 2024-03-25 | $36.10 | $36.10 | $36.00 | $36.03 | $35.52 | 57,943 |
| 2024-03-22 | $36.30 | $36.30 | $36.09 | $36.17 | $35.66 | 63,953 |
| 2024-03-21 | $36.34 | $36.34 | $36.15 | $36.21 | $35.70 | 125,943 |
| 2024-03-20 | $35.91 | $36.06 | $35.74 | $36.06 | $35.55 | 48,474 |
| 2024-03-19 | $35.50 | $35.83 | $35.50 | $35.79 | $35.29 | 86,503 |
| 2024-03-18 | $35.75 | $35.79 | $35.48 | $35.48 | $34.98 | 85,452 |
| 2024-03-15 | $35.46 | $35.52 | $35.32 | $35.46 | $34.96 | 48,040 |
| 2024-03-14 | $35.83 | $35.83 | $35.44 | $35.61 | $35.11 | 52,516 |
| 2024-03-13 | $35.90 | $35.90 | $35.63 | $35.71 | $35.21 | 67,833 |
| 2024-03-12 | $35.68 | $35.78 | $35.39 | $35.78 | $35.28 | 76,082 |
| 2024-03-11 | $35.39 | $35.46 | $35.28 | $35.45 | $34.95 | 38,749 |
| 2024-03-08 | $35.78 | $35.92 | $35.44 | $35.44 | $35.44 | 62,718 |
| 2024-03-07 | $35.60 | $35.73 | $35.51 | $35.70 | $35.70 | 129,129 |
| 2024-03-06 | $35.43 | $35.52 | $35.25 | $35.44 | $35.44 | 76,726 |
| 2024-03-05 | $35.31 | $35.40 | $35.06 | $35.15 | $35.15 | 49,240 |
| 2024-03-04 | $35.41 | $35.68 | $35.41 | $35.52 | $35.52 | 102,102 |
| 2024-03-01 | $35.42 | $35.63 | $35.25 | $35.54 | $35.54 | 71,375 |
| 2024-02-29 | $35.36 | $35.36 | $35.04 | $35.30 | $35.30 | 35,754 |
| 2024-02-28 | $35.15 | $35.18 | $35.01 | $35.08 | $35.08 | 56,597 |
| 2024-02-27 | $35.25 | $35.25 | $35.01 | $35.15 | $35.15 | 59,398 |
| 2024-02-26 | $35.27 | $35.27 | $35.00 | $35.11 | $35.11 | 38,009 |
| 2024-02-23 | $35.30 | $35.32 | $35.12 | $35.14 | $35.14 | 152,177 |
| 2024-02-22 | $35.00 | $35.30 | $34.78 | $35.30 | $35.30 | 144,433 |
| 2024-02-21 | $34.40 | $34.62 | $34.34 | $34.62 | $34.62 | 24,861 |
| 2024-02-20 | $34.68 | $34.68 | $34.30 | $34.50 | $34.50 | 51,130 |
| 2024-02-16 | $34.75 | $34.86 | $34.57 | $34.57 | $34.57 | 72,240 |
| 2024-02-15 | $34.78 | $34.87 | $34.63 | $34.83 | $34.83 | 92,872 |
| 2024-02-14 | $34.60 | $34.70 | $34.30 | $34.62 | $34.62 | 75,287 |
| 2024-02-13 | $34.46 | $34.46 | $34.12 | $34.34 | $34.34 | 64,474 |
| 2024-02-12 | $34.90 | $34.94 | $34.71 | $34.72 | $34.72 | 57,185 |
| 2024-02-09 | $34.78 | $34.88 | $34.58 | $34.85 | $34.85 | 68,916 |
| 2024-02-08 | $34.68 | $34.68 | $34.49 | $34.61 | $34.61 | 35,972 |
| 2024-02-07 | $34.47 | $34.62 | $34.39 | $34.60 | $34.60 | 81,985 |
| 2024-02-06 | $34.23 | $34.32 | $34.14 | $34.27 | $34.27 | 41,027 |
| 2024-02-05 | $34.39 | $34.39 | $34.09 | $34.25 | $34.25 | 775,066 |
| 2024-02-02 | $34.05 | $34.41 | $33.87 | $34.35 | $34.35 | 72,548 |
| 2024-02-01 | $33.75 | $33.93 | $33.62 | $33.92 | $33.92 | 58,923 |
| 2024-01-31 | $33.88 | $33.95 | $33.52 | $33.69 | $33.69 | 68,392 |
| 2024-01-30 | $33.91 | $34.12 | $33.91 | $34.04 | $34.04 | 53,809 |
| 2024-01-29 | $33.94 | $34.08 | $33.78 | $34.08 | $34.08 | 39,248 |
| 2024-01-26 | $33.89 | $33.93 | $33.77 | $33.84 | $33.84 | 41,335 |
| 2024-01-25 | $33.90 | $33.90 | $33.69 | $33.85 | $33.85 | 39,569 |
| 2024-01-24 | $33.83 | $33.92 | $33.70 | $33.73 | $33.73 | 63,549 |
| 2024-01-23 | $33.62 | $33.68 | $33.54 | $33.68 | $33.68 | 68,310 |
| 2024-01-22 | $33.55 | $33.64 | $33.52 | $33.60 | $33.60 | 27,911 |
| 2024-01-19 | $33.25 | $33.52 | $33.17 | $33.52 | $33.52 | 39,693 |
| 2024-01-18 | $33.01 | $33.15 | $32.92 | $33.13 | $33.13 | 57,540 |
| 2024-01-17 | $32.82 | $32.92 | $32.74 | $32.88 | $32.88 | 28,238 |
| 2024-01-16 | $33.13 | $33.15 | $32.98 | $33.05 | $33.05 | 45,516 |
| 2024-01-12 | $33.25 | $33.28 | $33.11 | $33.16 | $33.16 | 23,985 |
| 2024-01-11 | $33.25 | $33.25 | $32.91 | $33.16 | $33.16 | 34,968 |
| 2024-01-10 | $33.06 | $33.21 | $33.01 | $33.14 | $33.14 | 28,622 |
| 2024-01-09 | $32.90 | $33.03 | $32.86 | $32.95 | $32.95 | 25,071 |
| 2024-01-08 | $32.70 | $33.06 | $32.69 | $33.06 | $33.06 | 30,901 |
| 2024-01-05 | $32.64 | $32.75 | $32.53 | $32.57 | $32.57 | 60,607 |
| 2024-01-04 | $32.70 | $32.76 | $32.52 | $32.52 | $32.52 | 69,826 |
| 2024-01-03 | $32.79 | $32.82 | $32.62 | $32.67 | $32.67 | 45,230 |
| 2024-01-02 | $32.93 | $32.98 | $32.79 | $32.93 | $32.93 | 34,041 |
| 2023-12-29 | $33.04 | $33.22 | $32.96 | $33.05 | $33.05 | 31,051 |
| 2023-12-28 | $33.17 | $33.27 | $33.06 | $33.11 | $33.11 | 59,807 |
| 2023-12-27 | $33.60 | $33.68 | $33.57 | $33.60 | $33.60 | 20,986 |
| 2023-12-26 | $33.55 | $33.65 | $33.54 | $33.57 | $33.57 | 15,156 |
| 2023-12-22 | $33.57 | $33.60 | $33.42 | $33.46 | $33.46 | 26,389 |
| 2023-12-21 | $33.40 | $33.46 | $33.25 | $33.41 | $33.41 | 25,171 |
| 2023-12-20 | $33.57 | $33.65 | $33.12 | $33.12 | $33.12 | 41,638 |
| 2023-12-19 | $33.52 | $33.61 | $33.46 | $33.54 | $33.54 | 45,170 |
| 2023-12-18 | $33.42 | $33.48 | $33.37 | $33.47 | $33.47 | 44,034 |
| 2023-12-15 | $33.23 | $33.39 | $33.22 | $33.37 | $33.37 | 45,967 |
| 2023-12-14 | $33.37 | $33.51 | $33.19 | $33.38 | $33.38 | 32,317 |
| 2023-12-13 | $32.78 | $33.25 | $32.78 | $33.20 | $33.20 | 50,601 |
| 2023-12-12 | $32.68 | $32.83 | $32.66 | $32.83 | $32.83 | 42,624 |
| 2023-12-11 | $32.58 | $32.70 | $32.55 | $32.66 | $32.66 | 43,836 |
| 2023-12-08 | $32.33 | $32.63 | $32.33 | $32.57 | $32.57 | 60,900 |
| 2023-12-07 | $32.38 | $32.47 | $32.30 | $32.40 | $32.40 | 40,427 |
| 2023-12-06 | $32.40 | $32.42 | $32.18 | $32.18 | $32.18 | 16,010 |
| 2023-12-05 | $32.19 | $32.33 | $32.19 | $32.32 | $32.32 | 27,619 |
| 2023-12-04 | $32.31 | $32.36 | $32.14 | $32.33 | $32.33 | 72,835 |
| 2023-12-01 | $32.29 | $32.49 | $32.15 | $32.48 | $32.48 | 92,994 |
| 2023-11-30 | $32.25 | $32.36 | $32.07 | $32.36 | $32.36 | 36,031 |
| 2023-11-29 | $32.27 | $32.38 | $32.19 | $32.21 | $32.21 | 78,948 |
| 2023-11-28 | $32.15 | $32.27 | $32.05 | $32.16 | $32.16 | 39,094 |
| 2023-11-27 | $32.19 | $32.22 | $32.13 | $32.17 | $32.17 | 36,950 |
| 2023-11-24 | $32.22 | $32.24 | $32.16 | $32.22 | $32.22 | 40,871 |
| 2023-11-22 | $32.22 | $32.25 | $32.12 | $32.14 | $32.14 | 87,086 |
| 2023-11-21 | $32.11 | $32.17 | $32.00 | $32.10 | $32.10 | 45,658 |
| 2023-11-20 | $31.97 | $32.21 | $31.96 | $32.17 | $32.17 | 47,506 |
| 2023-11-17 | $31.89 | $31.99 | $31.81 | $31.90 | $31.90 | 54,533 |
| 2023-11-16 | $31.83 | $31.90 | $31.72 | $31.81 | $31.81 | 57,294 |
| 2023-11-15 | $31.91 | $32.00 | $31.78 | $31.87 | $31.87 | 85,138 |
| 2023-11-14 | $31.70 | $31.86 | $31.61 | $31.79 | $31.79 | 50,110 |
| 2023-11-13 | $31.23 | $31.32 | $31.10 | $31.32 | $31.32 | 33,001 |
| 2023-11-10 | $31.01 | $31.29 | $30.85 | $31.29 | $31.29 | 19,052 |
| 2023-11-09 | $31.18 | $31.18 | $30.77 | $30.77 | $30.77 | 33,372 |
| 2023-11-08 | $31.09 | $31.09 | $30.88 | $31.05 | $31.05 | 57,922 |
| 2023-11-07 | $30.86 | $31.05 | $30.78 | $30.97 | $30.97 | 22,849 |
| 2023-11-06 | $30.86 | $30.95 | $30.80 | $30.90 | $30.90 | 46,994 |
| 2023-11-03 | $30.77 | $30.95 | $30.73 | $30.84 | $30.84 | 22,693 |
| 2023-11-02 | $30.38 | $30.61 | $30.31 | $30.60 | $30.60 | 48,706 |
| 2023-11-01 | $29.88 | $30.14 | $29.83 | $30.14 | $30.14 | 62,341 |
| 2023-10-31 | $29.67 | $29.85 | $29.54 | $29.85 | $29.85 | 56,021 |
| 2023-10-30 | $29.48 | $29.67 | $29.40 | $29.55 | $29.55 | 177,453 |
| 2023-10-27 | $29.44 | $29.54 | $29.27 | $29.30 | $29.30 | 29,384 |
| 2023-10-26 | $29.70 | $29.70 | $29.37 | $29.39 | $29.39 | 30,699 |
| 2023-10-25 | $29.97 | $29.97 | $29.72 | $29.73 | $29.73 | 19,296 |
| 2023-10-24 | $30.08 | $30.16 | $29.98 | $30.14 | $30.14 | 43,083 |
| 2023-10-23 | $29.90 | $30.10 | $29.84 | $29.89 | $29.89 | 35,734 |
| 2023-10-20 | $30.30 | $30.30 | $29.97 | $30.06 | $30.06 | 18,007 |
| 2023-10-19 | $30.55 | $30.64 | $30.29 | $30.34 | $30.34 | 34,531 |
| 2023-10-18 | $30.87 | $30.87 | $30.47 | $30.55 | $30.55 | 18,345 |
| 2023-10-17 | $30.78 | $31.06 | $30.75 | $30.94 | $30.94 | 127,185 |
| 2023-10-16 | $30.74 | $30.99 | $30.74 | $30.89 | $30.89 | 25,395 |
| 2023-10-13 | $30.94 | $30.95 | $30.58 | $30.69 | $30.69 | 90,839 |
| 2023-10-12 | $30.98 | $31.02 | $30.70 | $30.76 | $30.76 | 20,103 |
| 2023-10-11 | $30.95 | $30.96 | $30.78 | $30.95 | $30.95 | 37,780 |
| 2023-10-10 | $30.68 | $31.02 | $30.68 | $30.90 | $30.90 | 119,304 |
| 2023-10-09 | $30.50 | $30.71 | $30.37 | $30.66 | $30.66 | 17,501 |
| 2023-10-06 | $30.11 | $30.61 | $30.02 | $30.56 | $30.56 | 39,551 |
| 2023-10-05 | $30.16 | $30.25 | $30.04 | $30.25 | $30.25 | 26,961 |
| 2023-10-04 | $30.14 | $30.29 | $29.99 | $30.29 | $30.29 | 41,738 |
| 2023-10-03 | $30.34 | $30.34 | $29.98 | $30.05 | $30.05 | 40,092 |
| 2023-10-02 | $30.36 | $30.47 | $30.23 | $30.37 | $30.37 | 38,179 |
| 2023-09-29 | $30.64 | $30.66 | $30.31 | $30.43 | $30.43 | 37,666 |
| 2023-09-28 | $30.29 | $30.53 | $30.24 | $30.42 | $30.42 | 24,490 |
| 2023-09-27 | $30.99 | $30.99 | $30.61 | $30.76 | $30.26 | 39,902 |
| 2023-09-26 | $31.13 | $31.13 | $30.76 | $30.80 | $30.30 | 17,574 |
| 2023-09-25 | $31.10 | $31.22 | $31.01 | $31.18 | $30.67 | 19,089 |
| 2023-09-22 | $31.23 | $31.30 | $31.11 | $31.13 | $30.62 | 31,515 |
| 2023-09-21 | $31.52 | $31.52 | $31.20 | $31.20 | $30.69 | 20,362 |
| 2023-09-20 | $32.06 | $32.06 | $31.67 | $31.67 | $31.15 | 24,317 |
| 2023-09-19 | $31.95 | $31.95 | $31.66 | $31.91 | $31.39 | 33,380 |
| 2023-09-18 | $31.85 | $32.00 | $31.85 | $31.90 | $31.38 | 8,134 |
| 2023-09-15 | $32.24 | $32.24 | $31.89 | $31.93 | $31.41 | 17,914 |
| 2023-09-14 | $32.25 | $32.34 | $32.10 | $32.34 | $32.34 | 34,088 |
| 2023-09-13 | $32.01 | $32.07 | $31.88 | $31.94 | $31.94 | 18,245 |
| 2023-09-12 | $31.98 | $32.07 | $31.92 | $31.92 | $31.92 | 23,669 |
| 2023-09-11 | $32.02 | $32.11 | $31.96 | $32.06 | $32.06 | 16,386 |
| 2023-09-08 | $31.97 | $31.98 | $31.86 | $31.91 | $31.91 | 27,542 |
| 2023-09-07 | $31.82 | $31.91 | $31.76 | $31.84 | $31.84 | 16,395 |
| 2023-09-06 | $32.07 | $32.08 | $31.82 | $32.04 | $32.04 | 36,794 |
| 2023-09-05 | $32.19 | $32.25 | $32.13 | $32.22 | $32.22 | 38,231 |
| 2023-09-01 | $32.48 | $32.48 | $32.24 | $32.34 | $32.34 | 25,212 |
| 2023-08-31 | $32.24 | $32.42 | $32.24 | $32.29 | $32.29 | 22,529 |
| 2023-08-30 | $32.20 | $32.34 | $32.14 | $32.20 | $32.20 | 48,024 |
| 2023-08-29 | $31.75 | $32.18 | $31.75 | $32.07 | $32.07 | 11,444 |
| 2023-08-28 | $31.75 | $31.79 | $31.56 | $31.79 | $31.79 | 11,350 |
| 2023-08-25 | $31.45 | $31.68 | $31.35 | $31.60 | $31.60 | 24,611 |
| 2023-08-24 | $31.76 | $31.90 | $31.42 | $31.43 | $31.43 | 19,399 |
| 2023-08-23 | $31.58 | $31.82 | $31.55 | $31.66 | $31.66 | 61,676 |
| 2023-08-22 | $31.52 | $31.65 | $31.37 | $31.45 | $31.45 | 17,276 |
| 2023-08-21 | $31.47 | $31.60 | $31.28 | $31.52 | $31.52 | 26,695 |
| 2023-08-18 | $31.07 | $31.39 | $31.07 | $31.26 | $31.26 | 12,712 |
| 2023-08-17 | $31.74 | $31.74 | $31.35 | $31.41 | $31.41 | 49,354 |
| 2023-08-16 | $31.75 | $31.86 | $31.51 | $31.51 | $31.51 | 30,516 |
| 2023-08-15 | $31.91 | $31.92 | $31.76 | $31.84 | $31.84 | 5,030 |
| 2023-08-14 | $32.01 | $32.14 | $31.92 | $32.14 | $32.14 | 25,192 |
| 2023-08-11 | $31.96 | $32.03 | $31.81 | $31.84 | $31.84 | 9,768 |
| 2023-08-10 | $32.12 | $32.25 | $31.88 | $31.88 | $31.88 | 23,904 |
| 2023-08-09 | $32.23 | $32.23 | $31.95 | $31.97 | $31.97 | 13,327 |
| 2023-08-08 | $32.22 | $32.24 | $31.95 | $32.07 | $32.07 | 29,030 |
| 2023-08-07 | $32.24 | $32.30 | $32.02 | $32.19 | $32.19 | 13,272 |
| 2023-08-04 | $32.14 | $32.50 | $31.95 | $31.95 | $31.95 | 64,961 |
| 2023-08-03 | $32.22 | $32.34 | $32.09 | $32.09 | $32.09 | 21,663 |
| 2023-08-02 | $32.53 | $32.53 | $32.19 | $32.34 | $32.34 | 20,207 |
| 2023-08-01 | $32.67 | $32.77 | $32.54 | $32.65 | $32.65 | 16,488 |
| 2023-07-31 | $32.84 | $32.86 | $32.62 | $32.84 | $32.84 | 14,392 |
| 2023-07-28 | $32.72 | $32.80 | $32.63 | $32.70 | $32.70 | 23,895 |
| 2023-07-27 | $32.92 | $32.92 | $32.39 | $32.41 | $32.41 | 24,745 |
| 2023-07-26 | $32.62 | $32.72 | $32.43 | $32.63 | $32.63 | 25,414 |
| 2023-07-25 | $32.60 | $32.80 | $32.57 | $32.58 | $32.58 | 62,807 |
| 2023-07-24 | $32.54 | $32.60 | $32.33 | $32.50 | $32.50 | 18,812 |
| 2023-07-21 | $32.60 | $32.60 | $32.39 | $32.42 | $32.42 | 37,181 |
| 2023-07-20 | $32.56 | $32.58 | $32.33 | $32.39 | $32.39 | 27,922 |
| 2023-07-19 | $32.65 | $32.74 | $32.55 | $32.62 | $32.62 | 28,463 |
| 2023-07-18 | $32.40 | $32.90 | $32.33 | $32.48 | $32.48 | 18,235 |
| 2023-07-17 | $32.28 | $32.39 | $32.16 | $32.30 | $32.30 | 24,593 |
| 2023-07-14 | $32.38 | $32.38 | $32.15 | $32.18 | $32.18 | 29,964 |
| 2023-07-13 | $32.24 | $32.41 | $32.04 | $32.19 | $32.19 | 27,266 |
| 2023-07-12 | $32.00 | $32.06 | $31.86 | $31.95 | $31.95 | 16,502 |
| 2023-07-11 | $31.59 | $31.84 | $31.52 | $31.67 | $31.67 | 27,812 |
| 2023-07-10 | $31.53 | $31.64 | $31.38 | $31.52 | $31.52 | 15,842 |
| 2023-07-07 | $31.51 | $31.78 | $31.50 | $31.52 | $31.52 | 8,517 |
| 2023-07-06 | $31.47 | $31.67 | $31.37 | $31.58 | $31.58 | 14,848 |
| 2023-07-05 | $31.77 | $31.89 | $31.75 | $31.82 | $31.82 | 22,453 |
| 2023-07-03 | $31.90 | $32.72 | $31.80 | $31.82 | $31.82 | 28,512 |
| 2023-06-30 | $31.69 | $31.90 | $31.61 | $31.85 | $31.85 | 53,970 |
| 2023-06-29 | $31.38 | $31.54 | $31.30 | $31.41 | $31.41 | 24,502 |
| 2023-06-28 | $31.78 | $31.94 | $31.72 | $31.90 | $31.38 | 34,729 |
| 2023-06-27 | $31.63 | $31.98 | $31.63 | $31.92 | $31.40 | 36,118 |
| 2023-06-26 | $31.76 | $31.76 | $31.57 | $31.63 | $31.12 | 16,600 |
| 2023-06-23 | $31.69 | $31.80 | $31.61 | $31.69 | $31.18 | 23,624 |
| 2023-06-22 | $31.80 | $31.93 | $31.70 | $31.80 | $31.29 | 14,671 |
| 2023-06-21 | $31.98 | $31.98 | $31.73 | $31.79 | $31.28 | 22,548 |
| 2023-06-20 | $31.51 | $32.14 | $31.51 | $32.01 | $31.50 | 20,288 |
| 2023-06-16 | $32.18 | $32.29 | $32.00 | $32.00 | $31.48 | 17,352 |
| 2023-06-15 | $31.88 | $32.27 | $31.74 | $32.05 | $31.53 | 81,648 |
| 2023-06-14 | $31.84 | $31.99 | $31.57 | $31.71 | $31.20 | 95,627 |
| 2023-06-13 | $31.58 | $31.81 | $31.58 | $31.80 | $31.29 | 90,763 |
| 2023-06-12 | $31.31 | $31.60 | $31.29 | $31.49 | $30.98 | 18,807 |
| 2023-06-09 | $31.41 | $31.50 | $31.21 | $31.38 | $30.88 | 16,339 |
| 2023-06-08 | $31.17 | $31.35 | $31.04 | $31.20 | $31.20 | 23,680 |
| 2023-06-07 | $31.29 | $31.36 | $31.03 | $31.03 | $31.03 | 33,774 |
| 2023-06-06 | $31.13 | $31.15 | $31.05 | $31.13 | $31.13 | 18,910 |
| 2023-06-05 | $31.41 | $31.41 | $31.07 | $31.07 | $31.07 | 11,600 |
| 2023-06-02 | $31.08 | $31.30 | $31.03 | $31.23 | $31.23 | 21,839 |
| 2023-06-01 | $30.66 | $30.92 | $30.46 | $30.87 | $30.87 | 28,624 |
| 2023-05-31 | $30.60 | $30.69 | $30.44 | $30.53 | $30.53 | 21,095 |
| 2023-05-30 | $30.88 | $30.90 | $30.62 | $30.73 | $30.73 | 9,641 |
| 2023-05-26 | $30.90 | $30.90 | $30.42 | $30.65 | $30.65 | 13,906 |
| 2023-05-25 | $30.41 | $30.46 | $30.20 | $30.26 | $30.26 | 11,341 |
| 2023-05-24 | $30.20 | $30.28 | $30.04 | $30.05 | $30.05 | 12,014 |
| 2023-05-23 | $30.62 | $30.62 | $30.25 | $30.25 | $30.25 | 19,329 |
| 2023-05-22 | $30.72 | $30.74 | $30.59 | $30.60 | $30.60 | 8,263 |
| 2023-05-19 | $30.69 | $30.80 | $30.53 | $30.62 | $30.62 | 12,207 |
| 2023-05-18 | $30.46 | $30.98 | $30.36 | $30.71 | $30.71 | 95,201 |
| 2023-05-17 | $30.28 | $30.46 | $30.10 | $30.32 | $30.32 | 11,098 |
| 2023-05-16 | $30.19 | $30.23 | $30.10 | $30.13 | $30.13 | 11,717 |
| 2023-05-15 | $30.08 | $30.29 | $30.06 | $30.25 | $30.25 | 10,845 |
| 2023-05-12 | $30.15 | $30.28 | $30.06 | $30.15 | $30.15 | 5,566 |
| 2023-05-11 | $30.27 | $30.27 | $30.10 | $30.18 | $30.18 | 2,061 |
| 2023-05-10 | $30.36 | $30.36 | $30.02 | $30.13 | $30.13 | 16,646 |
| 2023-05-09 | $30.20 | $30.23 | $30.06 | $30.12 | $30.12 | 9,405 |
| 2023-05-08 | $30.18 | $30.23 | $30.11 | $30.20 | $30.20 | 7,416 |
| 2023-05-05 | $30.05 | $30.33 | $29.99 | $30.21 | $30.21 | 11,978 |
| 2023-05-04 | $29.95 | $29.95 | $29.67 | $29.77 | $29.77 | 17,535 |
| 2023-05-03 | $30.15 | $30.29 | $29.95 | $29.95 | $29.95 | 34,414 |
| 2023-05-02 | $30.40 | $30.40 | $29.98 | $30.14 | $30.14 | 38,437 |
| 2023-05-01 | $30.30 | $30.56 | $30.30 | $30.42 | $30.42 | 7,310 |
| 2023-04-28 | $30.18 | $30.42 | $30.18 | $30.40 | $30.40 | 8,526 |
| 2023-04-27 | $29.88 | $30.27 | $29.88 | $30.20 | $30.20 | 129,819 |
| 2023-04-26 | $29.78 | $29.97 | $29.63 | $29.73 | $29.73 | 20,689 |
| 2023-04-25 | $30.14 | $30.14 | $29.82 | $29.88 | $29.88 | 17,656 |
| 2023-04-24 | $30.25 | $30.31 | $30.15 | $30.22 | $30.22 | 19,403 |
| 2023-04-21 | $30.32 | $30.32 | $30.02 | $30.18 | $30.18 | 78,005 |
| 2023-04-20 | $30.21 | $30.33 | $30.09 | $30.23 | $30.23 | 27,680 |
| 2023-04-19 | $30.27 | $30.38 | $30.23 | $30.33 | $30.33 | 14,820 |
| 2023-04-18 | $30.38 | $30.40 | $30.22 | $30.33 | $30.33 | 17,654 |
| 2023-04-17 | $30.30 | $30.31 | $30.07 | $30.26 | $30.26 | 21,288 |
| 2023-04-14 | $30.30 | $30.38 | $30.04 | $30.19 | $30.19 | 27,957 |
| 2023-04-13 | $30.09 | $30.25 | $29.98 | $30.25 | $30.25 | 16,943 |
| 2023-04-12 | $30.23 | $30.23 | $29.83 | $29.96 | $29.96 | 20,678 |
| 2023-04-11 | $29.99 | $30.11 | $29.92 | $30.00 | $30.00 | 14,894 |
| 2023-04-10 | $29.90 | $30.01 | $29.75 | $30.00 | $30.00 | 116,383 |
| 2023-04-06 | $29.70 | $30.00 | $29.69 | $29.86 | $29.86 | 18,623 |
| 2023-04-05 | $29.98 | $29.98 | $29.69 | $29.87 | $29.87 | 21,959 |
| 2023-04-04 | $29.99 | $30.10 | $29.85 | $29.98 | $29.98 | 58,559 |
| 2023-04-03 | $30.09 | $30.45 | $29.88 | $30.07 | $30.07 | 47,708 |
| 2023-03-31 | $29.67 | $30.11 | $29.66 | $29.94 | $29.94 | 78,169 |
| 2023-03-30 | $29.55 | $29.58 | $29.46 | $29.51 | $29.51 | 14,974 |
| 2023-03-29 | $29.77 | $29.96 | $29.74 | $29.90 | $29.37 | 32,466 |
| 2023-03-28 | $29.55 | $29.63 | $29.48 | $29.57 | $29.05 | 27,870 |
| 2023-03-27 | $29.62 | $29.72 | $29.57 | $29.61 | $29.09 | 13,866 |
| 2023-03-24 | $29.41 | $29.64 | $29.22 | $29.55 | $29.03 | 11,392 |
| 2023-03-23 | $29.72 | $29.79 | $29.33 | $29.47 | $28.95 | 11,888 |
| 2023-03-22 | $30.27 | $30.27 | $29.45 | $29.45 | $28.93 | 49,207 |
| 2023-03-21 | $29.69 | $29.83 | $29.57 | $29.75 | $29.23 | 16,275 |
| 2023-03-20 | $29.20 | $29.72 | $29.20 | $29.32 | $28.80 | 22,174 |
| 2023-03-17 | $29.89 | $29.89 | $29.13 | $29.19 | $28.67 | 16,054 |
| 2023-03-16 | $28.87 | $29.50 | $28.87 | $29.42 | $28.90 | 18,081 |
| 2023-03-15 | $28.98 | $29.19 | $28.82 | $29.09 | $28.58 | 26,836 |
| 2023-03-14 | $29.05 | $29.29 | $28.94 | $29.10 | $28.58 | 14,326 |
| 2023-03-13 | $29.00 | $29.19 | $28.75 | $29.01 | $28.50 | 9,179 |
| 2023-03-10 | $29.25 | $29.51 | $28.94 | $29.01 | $28.49 | 17,263 |
| 2023-03-09 | $30.38 | $30.38 | $29.34 | $29.40 | $28.88 | 40,438 |
| 2023-03-08 | $29.70 | $29.86 | $29.65 | $29.83 | $29.30 | 41,848 |
| 2023-03-07 | $30.10 | $30.10 | $29.72 | $29.84 | $29.31 | 8,828 |
| 2023-03-06 | $30.26 | $30.37 | $30.22 | $30.22 | $29.69 | 16,617 |
| 2023-03-03 | $29.98 | $30.21 | $29.85 | $30.20 | $30.20 | 12,439 |
| 2023-03-02 | $29.54 | $29.77 | $29.41 | $29.77 | $29.77 | 11,446 |
| 2023-03-01 | $29.74 | $29.74 | $29.51 | $29.57 | $29.57 | 9,156 |
| 2023-02-28 | $29.85 | $29.85 | $29.66 | $29.70 | $29.70 | 16,819 |
| 2023-02-27 | $29.81 | $29.85 | $29.65 | $29.71 | $29.71 | 7,927 |
| 2023-02-24 | $29.58 | $29.69 | $29.58 | $29.66 | $29.66 | 6,261 |
| 2023-02-23 | $29.84 | $29.97 | $29.65 | $29.90 | $29.90 | 11,112 |
| 2023-02-22 | $29.94 | $29.95 | $29.73 | $29.83 | $29.83 | 14,026 |
| 2023-02-21 | $30.20 | $30.20 | $29.83 | $29.90 | $29.90 | 11,558 |
| 2023-02-17 | $30.45 | $30.45 | $30.20 | $30.36 | $30.36 | 20,001 |
| 2023-02-16 | $30.58 | $30.71 | $30.45 | $30.45 | $30.45 | 14,345 |
| 2023-02-15 | $30.50 | $30.79 | $30.50 | $30.75 | $30.75 | 9,902 |
| 2023-02-14 | $30.50 | $30.78 | $30.48 | $30.73 | $30.73 | 8,731 |
| 2023-02-13 | $30.33 | $30.69 | $30.33 | $30.63 | $30.63 | 18,312 |
| 2023-02-10 | $30.26 | $30.43 | $30.26 | $30.39 | $30.39 | 19,203 |
| 2023-02-09 | $30.75 | $30.75 | $30.35 | $30.35 | $30.35 | 16,077 |
| 2023-02-08 | $30.76 | $30.79 | $30.54 | $30.56 | $30.56 | 27,339 |
| 2023-02-07 | $30.34 | $30.88 | $30.34 | $30.84 | $30.84 | 17,763 |
| 2023-02-06 | $30.44 | $30.56 | $30.44 | $30.50 | $30.50 | 3,050 |
| 2023-02-03 | $30.63 | $30.92 | $30.54 | $30.66 | $30.66 | 18,228 |
| 2023-02-02 | $30.76 | $31.01 | $30.63 | $30.83 | $30.83 | 17,793 |
| 2023-02-01 | $30.05 | $30.66 | $30.01 | $30.44 | $30.44 | 19,409 |
| 2023-01-31 | $29.87 | $30.20 | $29.87 | $30.13 | $30.13 | 12,253 |
| 2023-01-30 | $30.03 | $30.03 | $29.85 | $29.85 | $29.85 | 4,465 |
| 2023-01-27 | $30.03 | $30.22 | $30.03 | $30.13 | $30.13 | 11,563 |
| 2023-01-26 | $29.98 | $30.05 | $29.80 | $30.04 | $30.04 | 10,663 |
| 2023-01-25 | $29.51 | $29.77 | $29.45 | $29.75 | $29.75 | 4,559 |
| 2023-01-24 | $29.78 | $30.15 | $29.67 | $29.79 | $29.79 | 4,752 |
| 2023-01-23 | $29.66 | $29.82 | $29.64 | $29.78 | $29.78 | 4,720 |
| 2023-01-20 | $29.16 | $29.52 | $29.15 | $29.52 | $29.52 | 10,154 |
| 2023-01-19 | $29.08 | $29.16 | $29.01 | $29.09 | $29.09 | 7,890 |
| 2023-01-18 | $29.79 | $29.79 | $29.18 | $29.26 | $29.26 | 18,737 |
| 2023-01-17 | $29.59 | $29.70 | $29.54 | $29.65 | $29.65 | 79,552 |
| 2023-01-13 | $29.41 | $29.66 | $29.41 | $29.66 | $29.66 | 6,037 |
| 2023-01-12 | $29.44 | $29.65 | $29.26 | $29.54 | $29.54 | 22,344 |
| 2023-01-11 | $29.25 | $29.46 | $29.25 | $29.44 | $29.44 | 7,564 |
| 2023-01-10 | $29.14 | $29.14 | $28.96 | $29.14 | $29.14 | 7,383 |
| 2023-01-09 | $29.19 | $29.33 | $29.02 | $29.03 | $29.03 | 13,710 |
| 2023-01-06 | $28.41 | $29.02 | $28.41 | $28.89 | $28.89 | 3,255 |
| 2023-01-05 | $28.66 | $28.66 | $28.38 | $28.38 | $28.38 | 4,047 |
| 2023-01-04 | $28.58 | $28.70 | $28.34 | $28.55 | $28.55 | 13,708 |
| 2023-01-03 | $28.74 | $28.80 | $28.17 | $28.35 | $28.35 | 41,264 |
| 2022-12-30 | $28.54 | $28.59 | $28.21 | $28.57 | $28.57 | 19,661 |
| 2022-12-29 | $28.37 | $28.61 | $28.34 | $28.61 | $28.61 | 24,813 |
| 2022-12-28 | $29.15 | $29.15 | $28.72 | $28.75 | $28.23 | 10,721 |
| 2022-12-27 | $29.01 | $29.12 | $28.97 | $29.00 | $28.47 | 18,460 |
| 2022-12-23 | $28.99 | $29.10 | $28.84 | $29.07 | $28.54 | 5,307 |
| 2022-12-22 | $29.09 | $29.09 | $28.66 | $28.97 | $28.44 | 46,822 |
| 2022-12-21 | $29.00 | $29.35 | $29.00 | $29.21 | $28.68 | 80,101 |
| 2022-12-20 | $28.93 | $29.04 | $28.79 | $28.94 | $28.41 | 33,097 |
| 2022-12-19 | $29.09 | $29.09 | $28.85 | $29.00 | $28.47 | 9,571 |
| 2022-12-16 | $29.25 | $29.25 | $28.86 | $29.18 | $28.65 | 104,125 |
| 2022-12-15 | $29.78 | $29.78 | $29.33 | $29.46 | $28.92 | 18,129 |
| 2022-12-14 | $30.33 | $30.55 | $30.04 | $30.04 | $29.49 | 15,355 |
| 2022-12-13 | $30.63 | $30.69 | $30.11 | $30.22 | $29.67 | 23,158 |
| 2022-12-12 | $29.62 | $29.96 | $29.60 | $29.94 | $29.39 | 11,157 |
| 2022-12-09 | $29.88 | $29.97 | $29.60 | $29.60 | $29.06 | 15,087 |
| 2022-12-08 | $29.67 | $29.86 | $29.67 | $29.76 | $29.22 | 9,653 |
| 2022-12-07 | $29.69 | $29.84 | $29.55 | $29.60 | $29.06 | 20,637 |
| 2022-12-06 | $30.01 | $30.01 | $29.62 | $29.70 | $29.16 | 5,275 |
| 2022-12-05 | $30.31 | $30.43 | $30.08 | $30.09 | $29.54 | 8,367 |
| 2022-12-02 | $30.27 | $30.72 | $30.25 | $30.61 | $30.61 | 21,105 |
| 2022-12-01 | $30.70 | $30.74 | $30.52 | $30.63 | $30.63 | 8,463 |
| 2022-11-30 | $29.83 | $30.58 | $29.70 | $30.57 | $30.57 | 12,129 |
| 2022-11-29 | $29.78 | $29.88 | $29.70 | $29.75 | $29.75 | 7,428 |
| 2022-11-28 | $30.08 | $30.08 | $29.82 | $29.87 | $29.87 | 12,774 |
| 2022-11-25 | $30.27 | $30.36 | $30.23 | $30.26 | $30.26 | 6,159 |
| 2022-11-23 | $29.95 | $30.31 | $29.95 | $30.25 | $30.25 | 13,032 |
| 2022-11-22 | $29.80 | $30.11 | $29.78 | $30.06 | $30.06 | 16,669 |
| 2022-11-21 | $29.74 | $29.86 | $29.65 | $29.77 | $29.77 | 16,507 |
| 2022-11-18 | $29.92 | $29.92 | $29.69 | $29.82 | $29.82 | 21,541 |
| 2022-11-17 | $29.53 | $29.80 | $29.40 | $29.78 | $29.78 | 17,541 |
| 2022-11-16 | $29.89 | $29.97 | $29.79 | $29.83 | $29.83 | 22,052 |
| 2022-11-15 | $30.20 | $30.24 | $29.84 | $30.00 | $30.00 | 10,922 |
| 2022-11-14 | $29.99 | $30.19 | $29.81 | $29.84 | $29.84 | 21,243 |
| 2022-11-11 | $29.87 | $30.12 | $29.72 | $30.03 | $30.03 | 12,348 |
| 2022-11-10 | $29.37 | $29.73 | $29.37 | $29.71 | $29.71 | 4,560 |
| 2022-11-09 | $28.63 | $28.86 | $28.39 | $28.39 | $28.39 | 9,026 |
| 2022-11-08 | $28.73 | $29.13 | $28.65 | $28.94 | $28.94 | 12,815 |
| 2022-11-07 | $28.58 | $28.80 | $28.40 | $28.77 | $28.77 | 15,222 |
| 2022-11-04 | $28.60 | $28.60 | $28.14 | $28.42 | $28.42 | 9,572 |
| 2022-11-03 | $28.07 | $28.34 | $28.07 | $28.18 | $28.18 | 5,620 |
| 2022-11-02 | $29.12 | $29.32 | $28.40 | $28.49 | $28.49 | 17,857 |
| 2022-11-01 | $29.48 | $29.48 | $28.99 | $29.12 | $29.12 | 26,320 |
| 2022-10-31 | $29.35 | $29.37 | $29.09 | $29.19 | $29.19 | 19,407 |
| 2022-10-28 | $28.97 | $29.40 | $28.90 | $29.35 | $29.35 | 22,982 |
| 2022-10-27 | $28.94 | $28.96 | $28.67 | $28.69 | $28.69 | 15,050 |
| 2022-10-26 | $28.91 | $29.29 | $28.83 | $28.90 | $28.90 | 85,842 |
| 2022-10-25 | $28.74 | $29.07 | $28.74 | $29.05 | $29.05 | 12,086 |
| 2022-10-24 | $28.55 | $28.74 | $28.43 | $28.67 | $28.67 | 75,081 |
| 2022-10-21 | $27.78 | $28.27 | $27.62 | $28.27 | $28.27 | 5,291 |
| 2022-10-20 | $27.99 | $28.10 | $27.70 | $27.71 | $27.71 | 2,374 |
| 2022-10-19 | $27.98 | $28.11 | $27.78 | $27.89 | $27.89 | 7,273 |
| 2022-10-18 | $28.23 | $28.29 | $27.84 | $27.98 | $27.98 | 149,792 |
| 2022-10-17 | $27.67 | $27.86 | $27.66 | $27.68 | $27.68 | 6,776 |
| 2022-10-14 | $27.62 | $27.62 | $27.10 | $27.10 | $27.10 | 7,474 |
| 2022-10-13 | $26.75 | $27.66 | $26.57 | $27.66 | $27.66 | 6,848 |
| 2022-10-12 | $27.20 | $27.24 | $27.16 | $27.16 | $27.16 | 2,742 |
| 2022-10-11 | $27.09 | $27.50 | $27.09 | $27.19 | $27.19 | 2,387 |
| 2022-10-10 | $27.31 | $27.52 | $27.19 | $27.40 | $27.40 | 10,251 |
| 2022-10-07 | $28.00 | $28.03 | $27.50 | $27.54 | $27.54 | 18,208 |
| 2022-10-06 | $28.52 | $28.61 | $28.29 | $28.35 | $28.35 | 4,336 |
| 2022-10-05 | $28.20 | $28.59 | $28.20 | $28.53 | $28.53 | 13,252 |
| 2022-10-04 | $28.09 | $28.58 | $28.09 | $28.50 | $28.50 | 8,580 |
| 2022-10-03 | $27.53 | $27.87 | $27.51 | $27.77 | $27.77 | 25,430 |
| 2022-09-30 | $27.62 | $27.74 | $27.24 | $27.24 | $27.24 | 78,680 |
| 2022-09-29 | $27.97 | $27.97 | $27.49 | $27.59 | $27.59 | 11,631 |
| 2022-09-28 | $28.16 | $28.67 | $28.16 | $28.57 | $28.04 | 106,950 |
| 2022-09-27 | $28.57 | $28.57 | $28.08 | $28.11 | $27.59 | 4,144 |
| 2022-09-26 | $28.46 | $28.66 | $28.20 | $28.25 | $28.25 | 21,082 |
| 2022-09-23 | $28.75 | $28.75 | $28.31 | $28.45 | $28.45 | 7,137 |
| 2022-09-22 | $29.00 | $29.18 | $28.86 | $28.99 | $28.99 | 79,189 |
| 2022-09-21 | $29.81 | $29.83 | $29.15 | $29.21 | $29.21 | 9,243 |
| 2022-09-20 | $29.61 | $29.78 | $29.37 | $29.69 | $29.69 | 12,515 |
| 2022-09-19 | $29.48 | $29.89 | $29.48 | $29.86 | $29.86 | 14,960 |
| 2022-09-16 | $29.50 | $29.80 | $29.45 | $29.56 | $29.56 | 13,944 |
| 2022-09-15 | $30.06 | $30.20 | $29.74 | $29.84 | $29.84 | 5,584 |
| 2022-09-14 | $30.01 | $30.24 | $29.68 | $30.15 | $30.15 | 19,087 |
| 2022-09-13 | $30.65 | $30.65 | $30.20 | $30.20 | $30.20 | 5,904 |
| 2022-09-12 | $31.20 | $31.30 | $31.08 | $31.24 | $31.24 | 11,785 |
| 2022-09-09 | $30.75 | $31.03 | $30.64 | $30.97 | $30.97 | 6,873 |
| 2022-09-08 | $30.31 | $30.53 | $30.29 | $30.51 | $30.51 | 14,682 |
| 2022-09-07 | $30.03 | $30.43 | $29.98 | $30.38 | $30.38 | 10,340 |
| 2022-09-06 | $29.95 | $30.12 | $29.81 | $29.92 | $29.92 | 10,816 |
| 2022-09-02 | $30.55 | $30.55 | $29.82 | $29.95 | $29.95 | 3,967 |
| 2022-09-01 | $30.00 | $30.22 | $29.79 | $30.22 | $30.22 | 10,449 |
| 2022-08-31 | $30.40 | $30.58 | $30.22 | $30.23 | $30.23 | 15,565 |
| 2022-08-30 | $30.73 | $30.74 | $30.20 | $30.44 | $30.44 | 6,031 |
| 2022-08-29 | $30.77 | $30.90 | $30.67 | $30.72 | $30.72 | 13,120 |
| 2022-08-26 | $31.69 | $31.73 | $30.92 | $30.97 | $30.97 | 8,328 |
| 2022-08-25 | $31.67 | $31.79 | $31.38 | $31.68 | $31.68 | 7,121 |
| 2022-08-24 | $31.38 | $31.50 | $31.35 | $31.43 | $31.43 | 7,193 |
| 2022-08-23 | $31.37 | $31.53 | $31.21 | $31.35 | $31.35 | 13,319 |
| 2022-08-22 | $32.11 | $32.11 | $31.28 | $31.41 | $31.41 | 22,522 |
| 2022-08-19 | $32.09 | $32.13 | $32.00 | $32.02 | $32.02 | 7,108 |
| 2022-08-18 | $32.37 | $32.42 | $32.14 | $32.36 | $32.36 | 19,663 |
| 2022-08-17 | $32.34 | $32.45 | $32.19 | $32.32 | $32.32 | 4,365 |
| 2022-08-16 | $32.43 | $32.66 | $32.30 | $32.49 | $32.49 | 20,800 |
| 2022-08-15 | $32.24 | $32.49 | $32.09 | $32.44 | $32.44 | 22,837 |
| 2022-08-12 | $31.91 | $32.28 | $31.86 | $32.15 | $32.15 | 9,957 |
| 2022-08-11 | $32.03 | $32.03 | $31.74 | $31.83 | $31.83 | 8,889 |
| 2022-08-10 | $31.61 | $31.81 | $31.61 | $31.72 | $31.72 | 3,323 |
| 2022-08-09 | $31.23 | $31.26 | $31.17 | $31.21 | $31.21 | 3,831 |
| 2022-08-08 | $31.50 | $31.58 | $31.22 | $31.29 | $31.29 | 5,157 |
| 2022-08-05 | $32.25 | $32.25 | $31.17 | $31.36 | $31.36 | 33,387 |
| 2022-08-04 | $31.42 | $31.46 | $31.31 | $31.40 | $31.40 | 2,940 |
| 2022-08-03 | $31.24 | $31.48 | $31.24 | $31.40 | $31.40 | 5,388 |
| 2022-08-02 | $31.21 | $31.21 | $30.98 | $30.98 | $30.98 | 2,304 |
| 2022-08-01 | $31.20 | $31.32 | $31.10 | $31.15 | $31.15 | 7,885 |
| 2022-07-29 | $30.99 | $31.31 | $30.96 | $31.20 | $31.20 | 8,680 |
| 2022-07-28 | $30.49 | $30.77 | $30.49 | $30.77 | $30.77 | 5,502 |
| 2022-07-27 | $30.07 | $30.53 | $30.04 | $30.45 | $30.45 | 9,632 |
| 2022-07-26 | $29.84 | $29.99 | $29.72 | $29.88 | $29.88 | 7,798 |
| 2022-07-25 | $30.07 | $30.12 | $29.91 | $30.04 | $30.04 | 11,912 |
| 2022-07-22 | $30.43 | $30.43 | $30.03 | $30.03 | $30.03 | 15,044 |
| 2022-07-21 | $30.10 | $30.31 | $29.88 | $30.26 | $30.26 | 11,377 |
| 2022-07-20 | $29.91 | $30.13 | $29.91 | $29.94 | $29.94 | 94,660 |
| 2022-07-19 | $29.34 | $29.90 | $29.34 | $29.79 | $29.79 | 29,668 |
| 2022-07-18 | $29.50 | $29.70 | $29.04 | $29.19 | $29.19 | 6,649 |
| 2022-07-15 | $29.31 | $29.36 | $29.31 | $29.36 | $29.36 | 3,700 |
| 2022-07-14 | $28.71 | $28.96 | $28.71 | $28.95 | $28.95 | 38,847 |
| 2022-07-13 | $28.74 | $29.22 | $28.74 | $29.04 | $29.04 | 3,336 |
| 2022-07-12 | $29.36 | $29.36 | $29.14 | $29.16 | $29.16 | 805 |
| 2022-07-11 | $29.40 | $29.57 | $29.32 | $29.38 | $29.38 | 3,016 |
| 2022-07-08 | $29.77 | $29.85 | $29.69 | $29.69 | $29.69 | 3,383 |
| 2022-07-07 | $29.62 | $29.75 | $29.57 | $29.65 | $29.65 | 5,053 |
| 2022-07-06 | $29.20 | $29.39 | $29.06 | $29.30 | $29.30 | 13,089 |
| 2022-07-05 | $28.88 | $29.29 | $28.77 | $29.24 | $29.24 | 8,586 |
| 2022-07-01 | $29.07 | $29.21 | $28.93 | $29.21 | $29.21 | 2,555 |
| 2022-06-30 | $28.99 | $29.21 | $28.94 | $28.94 | $28.94 | 5,582 |
| 2022-06-29 | $29.19 | $29.33 | $29.19 | $29.22 | $29.22 | 5,224 |
| 2022-06-28 | $30.48 | $30.53 | $29.84 | $29.84 | $29.32 | 8,496 |
| 2022-06-27 | $30.31 | $30.46 | $30.20 | $30.26 | $29.73 | 5,206 |
| 2022-06-24 | $29.82 | $30.26 | $29.82 | $30.15 | $29.62 | 6,321 |
| 2022-06-23 | $29.49 | $29.50 | $29.24 | $29.50 | $28.99 | 6,317 |
| 2022-06-22 | $29.39 | $29.50 | $29.29 | $29.29 | $28.78 | 11,769 |
| 2022-06-21 | $29.12 | $29.36 | $29.05 | $29.20 | $28.69 | 21,743 |
| 2022-06-17 | $28.76 | $28.76 | $28.50 | $28.69 | $28.19 | 3,720 |
| 2022-06-16 | $28.99 | $28.99 | $28.58 | $28.68 | $28.18 | 8,933 |
| 2022-06-15 | $29.37 | $29.59 | $29.09 | $29.37 | $28.86 | 2,752 |
| 2022-06-14 | $29.16 | $29.16 | $29.00 | $29.00 | $28.49 | 3,676 |
| 2022-06-13 | $29.63 | $29.63 | $29.21 | $29.26 | $28.74 | 185,136 |
| 2022-06-10 | $30.66 | $30.66 | $30.28 | $30.29 | $29.76 | 2,315 |
| 2022-06-09 | $31.61 | $31.61 | $31.09 | $31.09 | $30.55 | 5,270 |
| 2022-06-08 | $31.90 | $31.90 | $31.66 | $31.66 | $31.10 | 1,449 |
| 2022-06-07 | $31.50 | $31.93 | $31.43 | $31.93 | $31.37 | 2,120 |
| 2022-06-06 | $31.80 | $31.93 | $31.60 | $31.67 | $31.12 | 4,285 |
| 2022-06-03 | $31.69 | $31.73 | $31.61 | $31.61 | $31.05 | 2,769 |
| 2022-06-02 | $31.43 | $31.98 | $31.43 | $31.98 | $31.42 | 5,738 |
| 2022-06-01 | $31.92 | $31.92 | $31.39 | $31.60 | $31.05 | 4,203 |
| 2022-05-31 | $31.67 | $31.93 | $31.67 | $31.79 | $31.23 | 6,347 |
| 2022-05-27 | $31.61 | $31.81 | $31.61 | $31.81 | $31.25 | 1,329 |
| 2022-05-26 | $30.95 | $31.25 | $30.95 | $31.17 | $30.62 | 8,296 |
| 2022-05-25 | $30.56 | $30.78 | $30.40 | $30.59 | $30.05 | 10,110 |
| 2022-05-24 | $30.34 | $30.48 | $29.97 | $30.40 | $29.87 | 13,772 |
| 2022-05-23 | $30.31 | $30.57 | $30.31 | $30.54 | $30.00 | 9,891 |
| 2022-05-20 | $30.15 | $30.15 | $29.61 | $30.07 | $29.55 | 8,099 |
| 2022-05-19 | $30.13 | $30.40 | $29.97 | $30.03 | $29.51 | 10,158 |
| 2022-05-18 | $31.00 | $31.00 | $30.30 | $30.36 | $29.83 | 7,511 |
| 2022-05-17 | $31.11 | $31.31 | $31.06 | $31.31 | $30.76 | 49,161 |
| 2022-05-16 | $30.87 | $31.03 | $30.85 | $30.85 | $30.31 | 594 |
| 2022-05-13 | $30.86 | $30.92 | $30.73 | $30.86 | $30.32 | 1,132 |
| 2022-05-12 | $30.22 | $30.34 | $29.91 | $30.28 | $29.75 | 12,531 |
| 2022-05-11 | $30.93 | $31.05 | $30.40 | $30.40 | $29.87 | 6,709 |
| 2022-05-10 | $31.09 | $31.14 | $30.63 | $30.85 | $30.31 | 4,380 |
| 2022-05-09 | $31.37 | $31.37 | $30.86 | $30.86 | $30.32 | 4,046 |
| 2022-05-06 | $31.78 | $31.89 | $31.69 | $31.69 | $31.14 | 2,383 |
| 2022-05-05 | $32.66 | $32.66 | $31.68 | $31.85 | $31.29 | 11,437 |
| 2022-05-04 | $32.13 | $32.89 | $31.86 | $32.80 | $32.23 | 12,711 |
| 2022-05-03 | $31.97 | $32.16 | $31.90 | $31.99 | $31.43 | 3,827 |
| 2022-05-02 | $31.80 | $31.84 | $31.31 | $31.84 | $31.28 | 15,998 |
| 2022-04-29 | $33.67 | $33.67 | $31.74 | $31.74 | $31.18 | 6,678 |
| 2022-04-28 | $32.48 | $32.76 | $32.08 | $32.63 | $32.06 | 6,726 |
| 2022-04-27 | $32.03 | $32.36 | $32.00 | $32.09 | $31.53 | 7,224 |
| 2022-04-26 | $32.68 | $32.68 | $32.06 | $32.06 | $31.50 | 5,103 |
| 2022-04-25 | $32.52 | $32.89 | $32.15 | $32.82 | $32.24 | 27,854 |
| 2022-04-22 | $33.31 | $33.40 | $32.74 | $32.74 | $32.16 | 23,674 |
| 2022-04-21 | $34.33 | $34.33 | $33.50 | $33.50 | $32.91 | 7,281 |
| 2022-04-20 | $34.13 | $34.13 | $33.85 | $33.91 | $33.32 | 12,091 |
| 2022-04-19 | $33.65 | $33.91 | $33.65 | $33.84 | $33.25 | 35,872 |
| 2022-04-18 | $33.52 | $33.56 | $33.32 | $33.41 | $32.83 | 4,704 |
| 2022-04-14 | $33.59 | $33.78 | $33.52 | $33.52 | $32.93 | 3,064 |
| 2022-04-13 | $33.67 | $33.84 | $33.67 | $33.83 | $33.24 | 5,203 |
| 2022-04-12 | $33.81 | $33.81 | $33.41 | $33.51 | $32.92 | 5,752 |
| 2022-04-11 | $33.79 | $33.87 | $33.63 | $33.63 | $33.04 | 4,895 |
| 2022-04-08 | $34.03 | $34.38 | $34.03 | $34.14 | $33.54 | 4,668 |
| 2022-04-07 | $34.12 | $34.35 | $33.98 | $34.24 | $33.64 | 3,254 |
| 2022-04-06 | $34.25 | $34.25 | $34.00 | $34.20 | $33.60 | 4,750 |
| 2022-04-05 | $34.82 | $34.82 | $34.36 | $34.36 | $33.76 | 6,720 |
| 2022-04-04 | $34.74 | $34.90 | $34.74 | $34.79 | $34.18 | 2,443 |
| 2022-04-01 | $34.62 | $34.64 | $34.33 | $34.57 | $33.96 | 155,941 |
| 2022-03-31 | $35.01 | $35.01 | $34.57 | $34.57 | $33.97 | 7,901 |
| 2022-03-30 | $35.19 | $35.22 | $34.90 | $34.90 | $34.29 | 2,637 |
| 2022-03-29 | $35.42 | $35.77 | $35.42 | $35.68 | $34.55 | 11,694 |
| 2022-03-28 | $35.16 | $35.28 | $34.99 | $35.19 | $34.08 | 2,752 |
| 2022-03-25 | $35.05 | $35.15 | $34.83 | $35.04 | $33.93 | 10,267 |
| 2022-03-24 | $34.56 | $34.92 | $34.56 | $34.89 | $33.79 | 5,934 |
| 2022-03-23 | $34.72 | $34.72 | $34.51 | $34.51 | $33.42 | 8,300 |
| 2022-03-22 | $34.69 | $34.86 | $34.62 | $34.86 | $33.76 | 1,777 |
| 2022-03-21 | $34.53 | $34.53 | $34.31 | $34.48 | $33.39 | 2,834 |
| 2022-03-18 | $34.20 | $34.54 | $34.09 | $34.53 | $33.43 | 3,017 |
| 2022-03-17 | $33.78 | $34.12 | $33.68 | $34.03 | $32.96 | 7,449 |
| 2022-03-16 | $33.45 | $33.66 | $33.17 | $33.63 | $32.57 | 7,596 |
| 2022-03-15 | $32.62 | $33.12 | $32.61 | $33.07 | $32.02 | 11,653 |
| 2022-03-14 | $32.83 | $32.88 | $32.40 | $32.47 | $31.44 | 7,562 |
| 2022-03-11 | $33.15 | $33.15 | $32.65 | $32.65 | $31.62 | 8,918 |
| 2022-03-10 | $32.92 | $33.10 | $32.78 | $33.04 | $32.00 | 1,396 |
| 2022-03-09 | $32.71 | $33.15 | $32.71 | $32.96 | $31.92 | 36,925 |
| 2022-03-08 | $32.50 | $32.91 | $32.35 | $32.39 | $31.37 | 6,540 |
| 2022-03-07 | $33.25 | $33.25 | $32.67 | $32.67 | $31.64 | 2,632 |
| 2022-03-04 | $33.57 | $33.57 | $33.19 | $33.47 | $32.41 | 25,106 |
| 2022-03-03 | $34.07 | $34.14 | $33.79 | $33.79 | $32.73 | 2,398 |
| 2022-03-02 | $33.78 | $34.17 | $33.66 | $34.04 | $32.96 | 3,149 |
| 2022-03-01 | $33.89 | $33.89 | $33.46 | $33.51 | $32.45 | 5,119 |
| 2022-02-28 | $33.76 | $34.08 | $33.55 | $33.97 | $32.90 | 11,993 |
| 2022-02-25 | $33.51 | $34.49 | $33.49 | $34.05 | $32.98 | 3,274 |
| 2022-02-24 | $32.33 | $33.82 | $32.23 | $33.43 | $32.37 | 16,713 |
| 2022-02-23 | $33.53 | $33.53 | $32.92 | $33.02 | $31.98 | 4,674 |
| 2022-02-22 | $33.60 | $33.72 | $33.30 | $33.51 | $32.45 | 16,476 |
| 2022-02-18 | $34.05 | $34.05 | $33.73 | $33.84 | $32.77 | 1,773 |
| 2022-02-17 | $34.32 | $34.40 | $34.09 | $34.09 | $33.01 | 4,234 |
| 2022-02-16 | $34.49 | $34.75 | $34.43 | $34.72 | $33.62 | 9,125 |
| 2022-02-15 | $34.59 | $34.60 | $34.51 | $34.60 | $33.50 | 1,853 |
| 2022-02-14 | $34.29 | $34.29 | $33.92 | $34.19 | $33.11 | 8,082 |
| 2022-02-11 | $34.83 | $34.85 | $34.23 | $34.32 | $33.24 | 7,025 |
| 2022-02-10 | $35.15 | $35.46 | $34.86 | $34.86 | $33.76 | 4,297 |
| 2022-02-09 | $35.26 | $35.39 | $35.20 | $35.35 | $34.23 | 6,801 |
| 2022-02-08 | $34.76 | $34.97 | $34.67 | $34.97 | $33.87 | 3,512 |
| 2022-02-07 | $34.92 | $34.92 | $34.65 | $34.65 | $33.55 | 6,675 |
| 2022-02-04 | $34.70 | $34.93 | $34.65 | $34.87 | $33.77 | 3,297 |
| 2022-02-03 | $35.10 | $35.10 | $34.68 | $34.68 | $33.58 | 3,989 |
| 2022-02-02 | $35.17 | $35.43 | $35.17 | $35.41 | $34.29 | 376,542 |
| 2022-02-01 | $35.00 | $35.11 | $34.94 | $35.11 | $34.00 | 1,080 |
| 2022-01-31 | $34.56 | $34.87 | $34.56 | $34.87 | $33.77 | 34,692 |
| 2022-01-28 | $33.45 | $34.28 | $33.45 | $34.28 | $33.19 | 3,553 |
| 2022-01-27 | $34.18 | $34.18 | $33.50 | $33.65 | $32.59 | 12,048 |
| 2022-01-26 | $34.20 | $34.35 | $33.67 | $33.76 | $32.69 | 2,340 |
| 2022-01-25 | $33.63 | $34.08 | $33.41 | $33.84 | $32.77 | 10,819 |
| 2022-01-24 | $33.71 | $34.17 | $33.14 | $34.17 | $33.09 | 7,974 |
| 2022-01-21 | $34.70 | $34.70 | $34.05 | $34.09 | $33.02 | 10,062 |
| 2022-01-20 | $35.06 | $35.49 | $34.73 | $34.73 | $33.63 | 8,689 |
| 2022-01-19 | $35.53 | $35.54 | $35.06 | $35.06 | $33.95 | 7,753 |
| 2022-01-18 | $35.50 | $35.50 | $35.32 | $35.32 | $34.20 | 4,722 |
| 2022-01-14 | $35.80 | $35.89 | $35.53 | $35.89 | $34.76 | 16,582 |
| 2022-01-13 | $36.49 | $36.49 | $35.88 | $35.88 | $34.74 | 11,446 |
| 2022-01-12 | $36.37 | $36.44 | $36.25 | $36.35 | $35.20 | 2,038 |
| 2022-01-11 | $36.03 | $36.24 | $36.01 | $36.19 | $35.04 | 9,613 |
| 2022-01-10 | $35.45 | $35.91 | $35.45 | $35.91 | $34.77 | 1,645 |
| 2022-01-07 | $36.03 | $36.03 | $35.90 | $36.01 | $34.87 | 882 |
| 2022-01-06 | $36.18 | $36.24 | $36.08 | $36.11 | $34.97 | 3,080 |
| 2022-01-05 | $36.81 | $36.81 | $36.21 | $36.21 | $35.07 | 7,308 |
| 2022-01-04 | $36.84 | $36.89 | $36.72 | $36.81 | $35.65 | 5,771 |
| 2022-01-03 | $36.66 | $36.81 | $36.56 | $36.75 | $35.58 | 8,556 |
| 2021-12-31 | $36.71 | $36.72 | $36.52 | $36.55 | $35.39 | 3,624 |
| 2021-12-30 | $36.81 | $36.88 | $36.66 | $36.67 | $35.51 | 7,369 |
| 2021-12-29 | $37.26 | $37.30 | $37.20 | $37.30 | $35.62 | 748 |
| 2021-12-28 | $37.29 | $37.36 | $37.16 | $37.23 | $35.56 | 1,873 |
| 2021-12-27 | $36.98 | $37.23 | $36.98 | $37.23 | $35.56 | 1,293 |
| 2021-12-23 | $36.75 | $36.92 | $36.75 | $36.86 | $35.21 | 56,744 |
| 2021-12-22 | $36.31 | $36.60 | $36.31 | $36.60 | $34.96 | 2,166 |
| 2021-12-21 | $36.20 | $36.28 | $36.20 | $36.25 | $34.63 | 6,231 |
| 2021-12-20 | $35.66 | $35.78 | $35.45 | $35.77 | $34.16 | 13,472 |
| 2021-12-17 | $36.13 | $36.32 | $36.08 | $36.14 | $34.52 | 2,792 |
| 2021-12-16 | $36.77 | $36.87 | $36.46 | $36.47 | $34.83 | 14,616 |
| 2021-12-15 | $36.13 | $36.72 | $36.13 | $36.66 | $35.02 | 5,266 |
| 2021-12-14 | $36.25 | $36.29 | $36.15 | $36.23 | $34.60 | 3,311 |
| 2021-12-13 | $36.57 | $36.65 | $36.50 | $36.50 | $34.86 | 4,368 |
| 2021-12-10 | $36.64 | $36.64 | $36.64 | $36.64 | $35.00 | 542 |
| 2021-12-09 | $36.63 | $36.65 | $36.48 | $36.48 | $34.85 | 16,887 |
| 2021-12-08 | $36.67 | $36.67 | $36.45 | $36.66 | $35.02 | 2,173 |
| 2021-12-07 | $36.45 | $36.59 | $36.41 | $36.49 | $34.85 | 1,814 |
| 2021-12-06 | $35.79 | $36.02 | $35.71 | $35.95 | $34.34 | 6,546 |
| 2021-12-03 | $35.62 | $35.62 | $35.32 | $35.53 | $33.93 | 1,437 |
| 2021-12-02 | $35.72 | $35.92 | $35.57 | $35.74 | $34.14 | 1,658 |
| 2021-12-01 | $36.22 | $36.22 | $35.48 | $35.48 | $33.89 | 2,738 |
| 2021-11-30 | $36.24 | $36.25 | $35.80 | $35.86 | $34.25 | 11,517 |
| 2021-11-29 | $36.18 | $36.30 | $36.11 | $36.30 | $34.67 | 1,180 |
| 2021-11-26 | $36.10 | $36.16 | $35.98 | $35.98 | $34.37 | 6,590 |
| 2021-11-24 | $36.63 | $36.69 | $36.47 | $36.66 | $35.02 | 5,765 |
| 2021-11-23 | $36.62 | $36.63 | $36.43 | $36.60 | $34.96 | 18,435 |
| 2021-11-22 | $36.85 | $37.02 | $36.57 | $36.57 | $34.94 | 2,328 |
| 2021-11-19 | $36.67 | $36.80 | $36.64 | $36.69 | $35.05 | 4,478 |
| 2021-11-18 | $36.66 | $36.77 | $36.57 | $36.70 | $35.06 | 3,593 |
| 2021-11-17 | $36.59 | $36.82 | $36.59 | $36.82 | $35.17 | 16,571 |
| 2021-11-16 | $37.06 | $37.06 | $36.61 | $36.69 | $35.05 | 4,395 |
| 2021-11-15 | $36.58 | $36.63 | $36.52 | $36.52 | $34.89 | 5,448 |
| 2021-11-12 | $36.29 | $36.62 | $36.29 | $36.46 | $34.83 | 5,639 |
| 2021-11-11 | $36.32 | $36.38 | $36.31 | $36.36 | $34.73 | 4,682 |
| 2021-11-10 | $36.52 | $36.52 | $36.17 | $36.32 | $34.70 | 1,940 |
| 2021-11-09 | $36.70 | $36.74 | $36.44 | $36.53 | $34.90 | 11,295 |
| 2021-11-08 | $36.71 | $36.75 | $36.59 | $36.66 | $35.02 | 5,713 |
| 2021-11-05 | $36.76 | $36.80 | $36.63 | $36.63 | $34.99 | 1,761 |
| 2021-11-04 | $36.55 | $36.57 | $36.38 | $36.47 | $34.84 | 12,101 |
| 2021-11-03 | $36.20 | $36.45 | $36.11 | $36.36 | $34.73 | 7,142 |
| 2021-11-02 | $36.18 | $36.21 | $36.15 | $36.15 | $34.53 | 2,876 |
| 2021-11-01 | $36.06 | $36.07 | $35.93 | $36.01 | $34.40 | 5,194 |
| 2021-10-29 | $35.74 | $36.05 | $35.74 | $36.02 | $34.41 | 27,305 |
| 2021-10-28 | $35.74 | $35.82 | $35.74 | $35.81 | $34.21 | 2,128 |
| 2021-10-27 | $35.75 | $35.76 | $35.63 | $35.63 | $34.04 | 986 |
| 2021-10-26 | $35.84 | $35.84 | $35.66 | $35.77 | $34.16 | 2,799 |
| 2021-10-25 | $35.56 | $35.75 | $35.53 | $35.69 | $34.10 | 43,350 |
| 2021-10-22 | $35.56 | $35.57 | $35.42 | $35.54 | $33.95 | 2,538 |
| 2021-10-21 | $35.49 | $35.54 | $35.43 | $35.54 | $33.95 | 6,455 |
| 2021-10-20 | $35.38 | $36.05 | $35.38 | $35.45 | $33.86 | 2,327 |
| 2021-10-19 | $35.26 | $35.39 | $35.25 | $35.26 | $33.68 | 4,217 |
| 2021-10-18 | $34.99 | $35.15 | $34.99 | $35.14 | $33.57 | 13,805 |
| 2021-10-15 | $34.94 | $35.02 | $34.94 | $35.02 | $33.45 | 544 |
| 2021-10-14 | $34.64 | $34.82 | $34.64 | $34.74 | $33.19 | 2,563 |
| 2021-10-13 | $34.30 | $34.30 | $34.23 | $34.25 | $32.72 | 1,789 |
| 2021-10-12 | $34.22 | $34.34 | $34.18 | $34.18 | $32.65 | 3,484 |
| 2021-10-11 | $34.48 | $34.57 | $34.26 | $34.26 | $32.72 | 1,009 |
| 2021-10-08 | $34.64 | $34.64 | $34.48 | $34.50 | $32.96 | 3,224 |
| 2021-10-07 | $34.59 | $34.74 | $34.49 | $34.49 | $32.95 | 3,717 |
| 2021-10-06 | $33.98 | $34.25 | $33.98 | $34.24 | $32.70 | 2,333 |
| 2021-10-05 | $34.26 | $34.32 | $34.12 | $34.12 | $32.59 | 10,329 |
| 2021-10-04 | $34.00 | $34.00 | $33.69 | $33.83 | $32.31 | 203,581 |
| 2021-10-01 | $33.88 | $34.23 | $33.83 | $34.23 | $32.70 | 1,787 |
| 2021-09-30 | $34.40 | $34.40 | $33.91 | $33.91 | $32.39 | 5,743 |
| 2021-09-29 | $34.32 | $34.35 | $34.23 | $34.23 | $32.69 | 1,311 |
| 2021-09-28 | $34.63 | $34.76 | $34.58 | $34.65 | $32.73 | 5,869 |
| 2021-09-27 | $35.32 | $35.32 | $35.23 | $35.23 | $33.27 | 979 |
| 2021-09-24 | $35.32 | $35.32 | $35.21 | $35.30 | $33.34 | 3,543 |
| 2021-09-23 | $35.25 | $35.34 | $35.22 | $35.22 | $33.27 | 1,126 |
| 2021-09-22 | $34.83 | $34.97 | $34.83 | $34.84 | $32.91 | 6,076 |
| 2021-09-21 | $34.70 | $34.70 | $34.60 | $34.60 | $32.68 | 191 |
| 2021-09-20 | $34.62 | $34.66 | $34.28 | $34.66 | $32.74 | 4,681 |
| 2021-09-17 | $35.15 | $35.21 | $35.09 | $35.10 | $33.16 | 718 |
| 2021-09-16 | $35.45 | $35.46 | $35.23 | $35.43 | $33.47 | 2,784 |
| 2021-09-15 | $35.49 | $35.49 | $35.24 | $35.45 | $33.49 | 2,078 |
| 2021-09-14 | $35.38 | $35.38 | $35.17 | $35.17 | $33.22 | 4,035 |
| 2021-09-13 | $35.37 | $35.39 | $35.20 | $35.34 | $33.38 | 1,591 |
| 2021-09-10 | $35.68 | $35.68 | $35.28 | $35.28 | $33.32 | 200,689 |
| 2021-09-09 | $35.67 | $35.75 | $35.56 | $35.56 | $33.58 | 2,995 |
| 2021-09-08 | $35.62 | $35.71 | $35.54 | $35.66 | $33.68 | 1,700 |
| 2021-09-07 | $35.81 | $35.84 | $35.70 | $35.78 | $33.79 | 2,597 |
| 2021-09-03 | $35.77 | $35.83 | $35.77 | $35.83 | $33.84 | 853 |
| 2021-09-02 | $35.84 | $35.91 | $35.76 | $35.79 | $33.81 | 4,341 |
| 2021-09-01 | $35.77 | $35.87 | $35.71 | $35.71 | $33.72 | 1,364 |
| 2021-08-31 | $35.74 | $35.82 | $35.66 | $35.70 | $33.72 | 9,852 |
| 2021-08-30 | $35.86 | $35.86 | $35.80 | $35.80 | $33.81 | 294 |
| 2021-08-27 | $35.52 | $35.67 | $35.45 | $35.58 | $33.61 | 52,968 |
| 2021-08-26 | $35.50 | $35.50 | $35.34 | $35.34 | $33.38 | 27,505 |
| 2021-08-25 | $35.53 | $35.60 | $35.48 | $35.56 | $33.58 | 3,983 |
| 2021-08-24 | $35.53 | $35.55 | $35.43 | $35.43 | $33.47 | 2,749 |
| 2021-08-23 | $35.49 | $35.50 | $35.38 | $35.38 | $33.42 | 1,451 |
| 2021-08-20 | $35.11 | $35.11 | $35.11 | $35.11 | $33.16 | 6 |
| 2021-08-19 | $34.90 | $34.90 | $34.83 | $34.83 | $32.89 | 1,291 |
| 2021-08-18 | $35.28 | $35.28 | $34.84 | $34.84 | $32.90 | 21,819 |
| 2021-08-17 | $35.16 | $35.16 | $35.14 | $35.14 | $33.19 | 1,312 |
| 2021-08-16 | $35.17 | $35.41 | $35.17 | $35.41 | $33.44 | 5,467 |
| 2021-08-13 | $35.27 | $35.27 | $35.27 | $35.27 | $33.31 | 33 |
| 2021-08-12 | $35.21 | $35.25 | $35.19 | $35.25 | $33.29 | 11,062 |
| 2021-08-11 | $35.13 | $35.13 | $35.13 | $35.13 | $33.18 | 1 |
| 2021-08-10 | $35.05 | $35.05 | $35.05 | $35.05 | $33.11 | 2 |
| 2021-08-09 | $35.05 | $35.05 | $35.05 | $35.05 | $33.11 | 34 |
| 2021-08-06 | $35.10 | $35.10 | $35.06 | $35.06 | $33.11 | 3,284 |
| 2021-08-05 | $35.01 | $35.02 | $34.99 | $34.99 | $33.05 | 1,060 |
| 2021-08-04 | $34.95 | $34.96 | $34.88 | $34.88 | $32.94 | 3,454 |
| 2021-08-03 | $34.98 | $34.98 | $34.95 | $34.95 | $33.01 | 329 |
| 2021-08-02 | $34.69 | $34.69 | $34.69 | $34.69 | $32.77 | 22 |
| 2021-07-30 | $34.86 | $34.86 | $34.76 | $34.76 | $32.83 | 3,300 |
| 2021-07-29 | $35.05 | $35.05 | $34.94 | $34.94 | $33.00 | 652 |
| 2021-07-28 | $34.90 | $34.90 | $34.81 | $34.81 | $32.88 | 103 |
| 2021-07-27 | $34.81 | $34.81 | $34.81 | $34.81 | $32.87 | 21 |
| 2021-07-26 | $34.98 | $34.98 | $34.94 | $34.96 | $33.02 | 1,015 |
| 2021-07-23 | $34.88 | $34.88 | $34.88 | $34.88 | $32.94 | 150 |
| 2021-07-22 | $34.61 | $34.61 | $34.57 | $34.57 | $32.65 | 254 |
| 2021-07-21 | $34.50 | $34.50 | $34.50 | $34.50 | $32.59 | 80 |
| 2021-07-20 | $34.27 | $34.28 | $34.27 | $34.28 | $32.38 | 288 |
| 2021-07-19 | $33.70 | $33.78 | $33.70 | $33.78 | $31.90 | 220 |
| 2021-07-16 | $34.62 | $34.62 | $34.29 | $34.29 | $32.38 | 3,253 |
| 2021-07-15 | $34.60 | $34.60 | $34.51 | $34.51 | $32.59 | 231 |
| 2021-07-14 | $34.60 | $34.71 | $34.60 | $34.63 | $32.71 | 968 |
| 2021-07-13 | $34.75 | $34.75 | $34.59 | $34.59 | $32.67 | 114 |
Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (QDPL) News Headlines
Recent Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (QDPL) News
Similar Companies to Pacer Metaurus US Large Cap Dividend Multiplier 400 ETF (QDPL) 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 | -- | -- | -- |