Pimco Rafi ESG U.S. ETF (RAFE) Exchange: NYSE ARCA
Data as of April 24, 2024
$33.31 ($-0.08) -0.24%
Pimco Rafi ESG U.S. ETF - Daily Information
Click for more stock information on Pimco Rafi ESG U.S. ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $33.44 |
| Previous Close | $33.31 |
| High | $33.44 |
| Low | $33.22 |
| Adjusted Open | $33.44 |
| Previous Adjusted Close | $33.31 |
| Adjusted High | $33.44 |
| Adjusted Low | $33.22 |
About Pimco Rafi ESG U.S. ETF (RAFE)
PIMCO RAFI ESG U.S. ETF
Invest in Pimco Rafi ESG U.S. ETF (RAFE)
Historical Stock Data for Pimco Rafi ESG U.S. ETF (RAFE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $33.44 | $33.44 | $33.22 | $33.31 | $33.31 | 1,791 |
| 2024-04-16 | $33.38 | $33.44 | $33.38 | $33.39 | $33.39 | 823 |
| 2024-04-15 | $33.48 | $33.53 | $33.48 | $33.53 | $33.53 | 3,092 |
| 2024-04-12 | $33.99 | $33.99 | $33.68 | $33.73 | $33.73 | 3,791 |
| 2024-04-11 | $34.07 | $34.44 | $34.07 | $34.38 | $34.38 | 13,758 |
| 2024-04-10 | $34.25 | $34.27 | $34.24 | $34.27 | $34.27 | 913 |
| 2024-04-09 | $34.80 | $34.80 | $34.59 | $34.69 | $34.69 | 19,785 |
| 2024-04-08 | $34.71 | $34.71 | $34.62 | $34.62 | $34.62 | 1,227 |
| 2024-04-05 | $34.71 | $34.76 | $34.67 | $34.69 | $34.69 | 1,550 |
| 2024-04-04 | $35.22 | $35.22 | $34.49 | $34.49 | $34.49 | 5,739 |
| 2024-04-03 | $34.97 | $35.02 | $34.82 | $34.88 | $34.88 | 14,524 |
| 2024-04-02 | $34.98 | $34.99 | $34.90 | $34.98 | $34.98 | 8,802 |
| 2024-04-01 | $35.41 | $35.41 | $35.25 | $35.28 | $35.28 | 3,498 |
| 2024-03-28 | $35.53 | $35.60 | $35.53 | $35.57 | $35.57 | 1,037 |
| 2024-03-27 | $35.28 | $35.44 | $35.28 | $35.44 | $35.44 | 748 |
| 2024-03-26 | $35.15 | $35.15 | $35.01 | $35.01 | $35.01 | 2,781 |
| 2024-03-25 | $35.03 | $35.09 | $35.03 | $35.06 | $35.06 | 5,655 |
| 2024-03-22 | $35.12 | $35.21 | $35.11 | $35.12 | $35.12 | 6,901 |
| 2024-03-21 | $35.32 | $35.34 | $35.25 | $35.26 | $35.26 | 12,926 |
| 2024-03-20 | $34.78 | $35.01 | $34.78 | $35.01 | $35.01 | 4,282 |
| 2024-03-19 | $34.52 | $34.78 | $34.52 | $34.77 | $34.77 | 6,340 |
| 2024-03-18 | $34.64 | $34.66 | $34.57 | $34.57 | $34.57 | 1,153 |
| 2024-03-15 | $34.47 | $34.52 | $34.39 | $34.50 | $34.50 | 8,151 |
| 2024-03-14 | $34.63 | $34.63 | $34.45 | $34.58 | $34.58 | 3,611 |
| 2024-03-13 | $34.90 | $34.94 | $34.74 | $34.77 | $34.77 | 5,951 |
| 2024-03-12 | $34.75 | $34.90 | $34.75 | $34.89 | $34.89 | 7,036 |
| 2024-03-11 | $34.58 | $34.60 | $34.58 | $34.59 | $34.59 | 6,919 |
| 2024-03-08 | $34.82 | $34.84 | $34.52 | $34.64 | $34.64 | 4,694 |
| 2024-03-07 | $34.72 | $34.77 | $34.52 | $34.77 | $34.77 | 14,100 |
| 2024-03-06 | $34.42 | $34.60 | $34.39 | $34.48 | $34.48 | 2,709 |
| 2024-03-05 | $34.38 | $34.38 | $34.11 | $34.23 | $34.23 | 3,245 |
| 2024-03-04 | $34.42 | $34.60 | $34.42 | $34.48 | $34.48 | 9,355 |
| 2024-03-01 | $34.25 | $34.47 | $34.23 | $34.46 | $34.46 | 7,890 |
| 2024-02-29 | $34.12 | $34.20 | $34.06 | $34.20 | $34.20 | 7,053 |
| 2024-02-28 | $34.07 | $34.08 | $33.99 | $34.00 | $34.00 | 7,374 |
| 2024-02-27 | $34.03 | $34.08 | $33.99 | $34.08 | $34.08 | 14,734 |
| 2024-02-26 | $34.14 | $34.14 | $33.99 | $33.99 | $33.99 | 2,460 |
| 2024-02-23 | $34.16 | $34.16 | $34.09 | $34.13 | $34.13 | 1,268 |
| 2024-02-22 | $33.88 | $34.12 | $33.83 | $34.05 | $34.05 | 5,435 |
| 2024-02-21 | $33.52 | $33.62 | $33.41 | $33.62 | $33.62 | 1,140 |
| 2024-02-20 | $33.47 | $33.57 | $33.47 | $33.57 | $33.57 | 2,563 |
| 2024-02-16 | $33.83 | $33.83 | $33.62 | $33.64 | $33.64 | 4,391 |
| 2024-02-15 | $33.79 | $33.80 | $33.77 | $33.80 | $33.80 | 1,445 |
| 2024-02-14 | $33.36 | $33.46 | $33.32 | $33.46 | $33.46 | 2,302 |
| 2024-02-13 | $33.19 | $33.27 | $32.98 | $33.19 | $33.19 | 2,074 |
| 2024-02-12 | $33.67 | $33.81 | $33.67 | $33.71 | $33.71 | 634 |
| 2024-02-09 | $33.48 | $33.56 | $33.46 | $33.56 | $33.56 | 2,713 |
| 2024-02-08 | $33.43 | $33.46 | $33.42 | $33.45 | $33.45 | 6,309 |
| 2024-02-07 | $33.36 | $33.49 | $33.36 | $33.45 | $33.45 | 2,781 |
| 2024-02-06 | $33.27 | $33.27 | $33.20 | $33.25 | $33.25 | 3,823 |
| 2024-02-05 | $33.15 | $33.24 | $33.10 | $33.16 | $33.16 | 12,579 |
| 2024-02-02 | $33.14 | $33.50 | $33.14 | $33.41 | $33.41 | 3,087 |
| 2024-02-01 | $32.93 | $33.11 | $32.93 | $33.11 | $33.11 | 3,238 |
| 2024-01-31 | $33.13 | $33.14 | $32.89 | $32.89 | $32.89 | 6,273 |
| 2024-01-30 | $33.14 | $33.27 | $33.14 | $33.26 | $33.26 | 4,685 |
| 2024-01-29 | $32.96 | $33.16 | $32.96 | $33.16 | $33.16 | 2,305 |
| 2024-01-26 | $33.04 | $33.04 | $32.95 | $32.95 | $32.95 | 2,481 |
| 2024-01-25 | $33.07 | $33.27 | $33.07 | $33.27 | $33.27 | 2,630 |
| 2024-01-24 | $33.10 | $33.11 | $32.98 | $32.98 | $32.98 | 3,913 |
| 2024-01-23 | $32.87 | $33.00 | $32.87 | $33.00 | $33.00 | 5,308 |
| 2024-01-22 | $32.79 | $32.96 | $32.79 | $32.90 | $32.90 | 12,355 |
| 2024-01-19 | $32.77 | $32.82 | $32.75 | $32.75 | $32.75 | 10,810 |
| 2024-01-18 | $32.19 | $32.36 | $32.18 | $32.35 | $32.35 | 2,061 |
| 2024-01-17 | $32.13 | $32.16 | $32.13 | $32.16 | $32.16 | 1,445 |
| 2024-01-16 | $32.26 | $32.37 | $32.24 | $32.32 | $32.32 | 17,132 |
| 2024-01-12 | $32.48 | $32.54 | $32.48 | $32.54 | $32.54 | 1,274 |
| 2024-01-11 | $32.46 | $32.61 | $32.46 | $32.61 | $32.61 | 1,482 |
| 2024-01-10 | $32.57 | $32.58 | $32.44 | $32.57 | $32.57 | 2,563 |
| 2024-01-09 | $32.56 | $32.59 | $32.50 | $32.59 | $32.59 | 1,451 |
| 2024-01-08 | $32.39 | $32.65 | $32.39 | $32.65 | $32.65 | 710 |
| 2024-01-05 | $32.40 | $32.40 | $32.28 | $32.31 | $32.31 | 3,526 |
| 2024-01-04 | $32.32 | $32.32 | $32.19 | $32.19 | $32.19 | 2,246 |
| 2024-01-03 | $32.34 | $32.41 | $32.22 | $32.22 | $32.22 | 3,074 |
| 2024-01-02 | $32.28 | $32.56 | $32.28 | $32.46 | $32.46 | 2,345 |
| 2023-12-29 | $32.43 | $32.52 | $32.43 | $32.52 | $32.52 | 1,962 |
| 2023-12-28 | $32.63 | $32.65 | $32.61 | $32.61 | $32.61 | 6,659 |
| 2023-12-27 | $32.65 | $32.77 | $32.64 | $32.76 | $32.60 | 9,150 |
| 2023-12-26 | $32.59 | $32.69 | $32.59 | $32.67 | $32.67 | 697 |
| 2023-12-22 | $32.50 | $32.55 | $32.34 | $32.46 | $32.46 | 13,387 |
| 2023-12-21 | $32.12 | $32.37 | $32.12 | $32.37 | $32.37 | 9,986 |
| 2023-12-20 | $32.42 | $32.50 | $32.04 | $32.04 | $32.04 | 5,880 |
| 2023-12-19 | $32.34 | $32.48 | $32.34 | $32.47 | $32.47 | 3,120 |
| 2023-12-18 | $32.25 | $32.27 | $32.25 | $32.27 | $32.27 | 5,916 |
| 2023-12-15 | $32.19 | $32.29 | $32.08 | $32.20 | $32.20 | 3,770 |
| 2023-12-14 | $32.36 | $32.36 | $32.19 | $32.20 | $32.20 | 3,083 |
| 2023-12-13 | $31.61 | $32.01 | $31.57 | $32.00 | $32.00 | 13,895 |
| 2023-12-12 | $31.50 | $31.65 | $31.50 | $31.62 | $31.62 | 4,590 |
| 2023-12-11 | $31.54 | $31.57 | $31.53 | $31.57 | $31.57 | 11,733 |
| 2023-12-08 | $31.10 | $31.35 | $31.10 | $31.35 | $31.35 | 6,505 |
| 2023-12-07 | $31.10 | $31.24 | $31.10 | $31.18 | $31.18 | 6,466 |
| 2023-12-06 | $31.23 | $31.23 | $30.94 | $30.94 | $30.94 | 993 |
| 2023-12-05 | $31.03 | $31.08 | $31.01 | $31.01 | $31.01 | 7,118 |
| 2023-12-04 | $31.08 | $31.14 | $31.03 | $31.14 | $31.14 | 3,632 |
| 2023-12-01 | $31.12 | $31.30 | $31.12 | $31.22 | $31.22 | 1,830 |
| 2023-11-30 | $30.89 | $31.03 | $30.89 | $31.03 | $31.03 | 2,359 |
| 2023-11-29 | $31.01 | $31.01 | $30.79 | $30.83 | $30.83 | 9,678 |
| 2023-11-28 | $30.68 | $30.75 | $30.67 | $30.75 | $30.75 | 4,995 |
| 2023-11-27 | $30.77 | $30.84 | $30.70 | $30.70 | $30.70 | 4,737 |
| 2023-11-24 | $30.80 | $30.86 | $30.73 | $30.78 | $30.78 | 5,489 |
| 2023-11-22 | $30.79 | $30.83 | $30.74 | $30.74 | $30.74 | 7,760 |
| 2023-11-21 | $30.55 | $30.60 | $30.55 | $30.58 | $30.58 | 14,709 |
| 2023-11-20 | $30.63 | $30.80 | $30.63 | $30.70 | $30.70 | 16,534 |
| 2023-11-17 | $30.48 | $30.59 | $30.40 | $30.49 | $30.49 | 6,998 |
| 2023-11-16 | $30.28 | $30.43 | $30.28 | $30.41 | $30.41 | 14,991 |
| 2023-11-15 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 99 |
| 2023-11-14 | $30.06 | $30.25 | $30.06 | $30.25 | $30.25 | 5,202 |
| 2023-11-13 | $29.59 | $29.66 | $29.59 | $29.66 | $29.66 | 13,608 |
| 2023-11-10 | $29.30 | $29.67 | $29.30 | $29.67 | $29.67 | 3,103 |
| 2023-11-09 | $29.50 | $29.50 | $29.24 | $29.24 | $29.24 | 3,099 |
| 2023-11-08 | $29.43 | $29.50 | $29.43 | $29.50 | $29.50 | 3,242 |
| 2023-11-07 | $29.50 | $29.62 | $29.50 | $29.54 | $29.54 | 1,678 |
| 2023-11-06 | $29.48 | $29.51 | $29.35 | $29.50 | $29.50 | 16,694 |
| 2023-11-03 | $29.27 | $29.61 | $29.27 | $29.53 | $29.53 | 6,162 |
| 2023-11-02 | $28.93 | $29.18 | $28.87 | $29.18 | $29.18 | 12,179 |
| 2023-11-01 | $28.58 | $28.73 | $28.58 | $28.70 | $28.70 | 2,257 |
| 2023-10-31 | $28.34 | $28.48 | $28.34 | $28.48 | $28.48 | 5,161 |
| 2023-10-30 | $28.27 | $28.27 | $28.25 | $28.25 | $28.25 | 697 |
| 2023-10-27 | $28.05 | $28.05 | $27.87 | $27.87 | $27.87 | 1,145 |
| 2023-10-26 | $28.36 | $28.36 | $28.10 | $28.10 | $28.10 | 4,449 |
| 2023-10-25 | $28.50 | $28.50 | $28.34 | $28.34 | $28.34 | 1,921 |
| 2023-10-24 | $28.64 | $28.64 | $28.48 | $28.62 | $28.62 | 1,185 |
| 2023-10-23 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 93 |
| 2023-10-20 | $28.72 | $28.72 | $28.60 | $28.60 | $28.60 | 970 |
| 2023-10-19 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 71 |
| 2023-10-18 | $29.28 | $29.28 | $29.13 | $29.13 | $29.13 | 896 |
| 2023-10-17 | $29.21 | $29.52 | $29.21 | $29.44 | $29.44 | 2,167 |
| 2023-10-16 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 168 |
| 2023-10-13 | $29.15 | $29.15 | $29.09 | $29.09 | $29.09 | 1,170 |
| 2023-10-12 | $29.23 | $29.37 | $29.22 | $29.22 | $29.22 | 10,187 |
| 2023-10-11 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 97 |
| 2023-10-10 | $29.36 | $29.36 | $29.31 | $29.31 | $29.31 | 2,166 |
| 2023-10-09 | $29.15 | $29.15 | $29.13 | $29.13 | $29.13 | 304 |
| 2023-10-06 | $28.53 | $29.00 | $28.53 | $29.00 | $29.00 | 1,739 |
| 2023-10-05 | $28.78 | $28.78 | $28.57 | $28.71 | $28.71 | 2,042 |
| 2023-10-04 | $28.62 | $28.79 | $28.62 | $28.78 | $28.78 | 1,593 |
| 2023-10-03 | $28.85 | $28.85 | $28.51 | $28.54 | $28.54 | 8,549 |
| 2023-10-02 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 20 |
| 2023-09-29 | $29.27 | $29.30 | $29.00 | $29.08 | $28.94 | 2,023 |
| 2023-09-28 | $28.97 | $29.18 | $28.97 | $29.18 | $29.04 | 6,954 |
| 2023-09-27 | $28.97 | $28.97 | $28.93 | $28.93 | $28.79 | 1,154 |
| 2023-09-26 | $29.09 | $29.09 | $28.97 | $28.98 | $28.84 | 1,406 |
| 2023-09-25 | $29.35 | $29.37 | $29.35 | $29.37 | $29.22 | 416 |
| 2023-09-22 | $29.46 | $29.46 | $29.32 | $29.32 | $29.18 | 1,026 |
| 2023-09-21 | $29.56 | $29.61 | $29.44 | $29.44 | $29.30 | 1,145 |
| 2023-09-20 | $30.09 | $30.10 | $29.77 | $29.80 | $29.66 | 8,803 |
| 2023-09-19 | $29.89 | $30.05 | $29.89 | $30.05 | $29.91 | 4,440 |
| 2023-09-18 | $30.11 | $30.11 | $30.00 | $30.06 | $29.91 | 11,914 |
| 2023-09-15 | $30.26 | $30.26 | $30.03 | $30.03 | $29.88 | 15,427 |
| 2023-09-14 | $30.26 | $30.34 | $30.26 | $30.34 | $30.19 | 2,446 |
| 2023-09-13 | $30.18 | $31.55 | $29.91 | $30.11 | $29.96 | 145,931 |
| 2023-09-12 | $30.08 | $30.08 | $30.05 | $30.06 | $29.92 | 1,185 |
| 2023-09-11 | $30.20 | $30.20 | $30.18 | $30.18 | $30.03 | 1,701 |
| 2023-09-08 | $30.01 | $30.02 | $30.01 | $30.01 | $29.87 | 3,729 |
| 2023-09-07 | $30.05 | $30.05 | $29.95 | $29.95 | $29.95 | 4,744 |
| 2023-09-06 | $30.04 | $30.11 | $30.03 | $30.11 | $30.11 | 3,766 |
| 2023-09-05 | $30.37 | $30.37 | $30.19 | $30.24 | $30.24 | 8,700 |
| 2023-09-01 | $30.42 | $30.42 | $30.37 | $30.39 | $30.39 | 3,638 |
| 2023-08-31 | $30.35 | $30.35 | $30.28 | $30.28 | $30.28 | 2,394 |
| 2023-08-30 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 69 |
| 2023-08-29 | $30.24 | $30.26 | $30.22 | $30.25 | $30.25 | 2,170 |
| 2023-08-28 | $30.13 | $30.13 | $29.81 | $29.96 | $29.96 | 38,180 |
| 2023-08-25 | $29.58 | $29.79 | $29.58 | $29.69 | $29.69 | 1,412 |
| 2023-08-24 | $29.57 | $29.57 | $29.53 | $29.53 | $29.53 | 2,847 |
| 2023-08-23 | $29.76 | $29.89 | $29.76 | $29.85 | $29.85 | 9,809 |
| 2023-08-22 | $29.76 | $29.76 | $29.62 | $29.62 | $29.62 | 8,016 |
| 2023-08-21 | $29.73 | $29.81 | $29.73 | $29.78 | $29.78 | 831 |
| 2023-08-18 | $29.57 | $29.67 | $29.57 | $29.66 | $29.66 | 1,047 |
| 2023-08-17 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 22 |
| 2023-08-16 | $29.98 | $29.98 | $29.87 | $29.87 | $29.87 | 654 |
| 2023-08-15 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 24 |
| 2023-08-14 | $30.36 | $30.45 | $30.36 | $30.44 | $30.44 | 1,663 |
| 2023-08-11 | $30.30 | $30.34 | $30.30 | $30.34 | $30.34 | 132 |
| 2023-08-10 | $30.58 | $30.58 | $30.33 | $30.33 | $30.33 | 4,000 |
| 2023-08-09 | $30.33 | $30.50 | $30.33 | $30.35 | $30.35 | 719 |
| 2023-08-08 | $30.57 | $30.58 | $30.57 | $30.58 | $30.58 | 172 |
| 2023-08-07 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 93 |
| 2023-08-04 | $30.54 | $30.54 | $30.46 | $30.46 | $30.46 | 449 |
| 2023-08-03 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 12 |
| 2023-08-02 | $30.81 | $30.83 | $30.80 | $30.80 | $30.80 | 447 |
| 2023-08-01 | $31.17 | $31.18 | $31.10 | $31.15 | $31.15 | 2,880 |
| 2023-07-31 | $31.16 | $31.16 | $31.13 | $31.14 | $31.14 | 6,555 |
| 2023-07-28 | $31.19 | $31.20 | $31.19 | $31.20 | $31.20 | 1,298 |
| 2023-07-27 | $31.28 | $31.28 | $30.94 | $30.94 | $30.94 | 3,009 |
| 2023-07-26 | $30.95 | $30.99 | $30.95 | $30.99 | $30.99 | 388 |
| 2023-07-25 | $31.02 | $31.05 | $31.02 | $31.05 | $31.05 | 476 |
| 2023-07-24 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 251 |
| 2023-07-21 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 1,296 |
| 2023-07-20 | $30.95 | $30.95 | $30.85 | $30.87 | $30.87 | 318 |
| 2023-07-19 | $30.90 | $30.93 | $30.90 | $30.92 | $30.92 | 5,784 |
| 2023-07-18 | $30.68 | $30.72 | $30.68 | $30.72 | $30.72 | 564 |
| 2023-07-17 | $30.35 | $30.47 | $30.33 | $30.43 | $30.43 | 1,986 |
| 2023-07-14 | $30.41 | $30.42 | $30.35 | $30.36 | $30.36 | 7,089 |
| 2023-07-13 | $30.43 | $30.49 | $30.43 | $30.49 | $30.49 | 267 |
| 2023-07-12 | $30.36 | $30.39 | $30.36 | $30.39 | $30.39 | 1,300 |
| 2023-07-11 | $30.00 | $30.19 | $30.00 | $30.19 | $30.19 | 6,403 |
| 2023-07-10 | $29.89 | $29.95 | $29.88 | $29.92 | $29.92 | 1,375 |
| 2023-07-07 | $29.92 | $30.06 | $29.83 | $29.83 | $29.83 | 3,958 |
| 2023-07-06 | $29.78 | $29.93 | $29.78 | $29.93 | $29.93 | 905 |
| 2023-07-05 | $30.21 | $30.21 | $30.18 | $30.18 | $30.18 | 574 |
| 2023-07-03 | $30.23 | $30.30 | $30.23 | $30.30 | $30.30 | 244 |
| 2023-06-30 | $30.40 | $30.41 | $30.40 | $30.41 | $30.27 | 162 |
| 2023-06-29 | $30.01 | $30.07 | $30.00 | $30.07 | $29.93 | 2,055 |
| 2023-06-28 | $29.89 | $29.96 | $29.81 | $29.82 | $29.69 | 4,514 |
| 2023-06-27 | $29.68 | $29.98 | $29.68 | $29.97 | $29.83 | 494 |
| 2023-06-26 | $29.75 | $29.75 | $29.65 | $29.68 | $29.54 | 5,876 |
| 2023-06-23 | $29.68 | $29.75 | $29.68 | $29.68 | $29.54 | 7,070 |
| 2023-06-22 | $29.74 | $29.84 | $29.74 | $29.84 | $29.71 | 500 |
| 2023-06-21 | $29.88 | $29.88 | $29.85 | $29.85 | $29.71 | 423 |
| 2023-06-20 | $30.07 | $30.15 | $30.07 | $30.07 | $29.93 | 715 |
| 2023-06-16 | $30.39 | $30.39 | $30.31 | $30.33 | $30.19 | 4,635 |
| 2023-06-15 | $30.38 | $30.38 | $30.38 | $30.38 | $30.24 | 47 |
| 2023-06-14 | $29.91 | $29.91 | $29.91 | $29.91 | $29.78 | 77 |
| 2023-06-13 | $29.78 | $30.01 | $29.64 | $29.98 | $29.84 | 7,322 |
| 2023-06-12 | $29.48 | $29.75 | $29.48 | $29.75 | $29.61 | 586 |
| 2023-06-09 | $29.56 | $29.57 | $29.42 | $29.44 | $29.30 | 5,637 |
| 2023-06-08 | $29.38 | $29.42 | $29.38 | $29.42 | $29.29 | 3,423 |
| 2023-06-07 | $29.29 | $29.33 | $29.29 | $29.33 | $29.19 | 462 |
| 2023-06-06 | $29.26 | $29.26 | $29.19 | $29.21 | $29.08 | 34,904 |
| 2023-06-05 | $29.26 | $29.26 | $29.16 | $29.16 | $29.03 | 1,039 |
| 2023-06-02 | $29.28 | $29.30 | $29.27 | $29.30 | $29.17 | 1,002 |
| 2023-06-01 | $28.84 | $28.84 | $28.84 | $28.84 | $28.71 | 10 |
| 2023-05-31 | $28.55 | $28.65 | $28.54 | $28.65 | $28.52 | 3,884 |
| 2023-05-30 | $28.71 | $28.82 | $28.71 | $28.73 | $28.60 | 2,055 |
| 2023-05-26 | $28.56 | $28.77 | $28.56 | $28.77 | $28.64 | 4,482 |
| 2023-05-25 | $28.39 | $28.39 | $28.39 | $28.39 | $28.25 | 12 |
| 2023-05-24 | $28.34 | $28.39 | $28.32 | $28.35 | $28.22 | 1,901 |
| 2023-05-23 | $28.65 | $28.65 | $28.65 | $28.65 | $28.51 | 6 |
| 2023-05-22 | $28.84 | $28.92 | $28.84 | $28.86 | $28.73 | 2,610 |
| 2023-05-19 | $28.86 | $28.87 | $28.85 | $28.87 | $28.87 | 225 |
| 2023-05-18 | $28.79 | $28.93 | $28.66 | $28.93 | $28.93 | 511 |
| 2023-05-17 | $28.44 | $28.75 | $28.44 | $28.75 | $28.75 | 857 |
| 2023-05-16 | $28.47 | $28.47 | $28.39 | $28.39 | $28.39 | 310 |
| 2023-05-15 | $28.48 | $28.64 | $28.48 | $28.63 | $28.63 | 1,899 |
| 2023-05-12 | $28.51 | $28.51 | $28.40 | $28.49 | $28.49 | 564 |
| 2023-05-11 | $28.53 | $28.56 | $28.52 | $28.56 | $28.56 | 1,589 |
| 2023-05-10 | $28.53 | $28.70 | $28.53 | $28.68 | $28.68 | 1,745 |
| 2023-05-09 | $28.62 | $28.72 | $28.62 | $28.66 | $28.66 | 2,010 |
| 2023-05-08 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 196 |
| 2023-05-05 | $28.66 | $28.83 | $28.66 | $28.82 | $28.82 | 260 |
| 2023-05-04 | $28.50 | $28.50 | $28.33 | $28.33 | $28.33 | 2,357 |
| 2023-05-03 | $28.95 | $28.96 | $28.60 | $28.60 | $28.60 | 3,128 |
| 2023-05-02 | $28.75 | $28.82 | $28.69 | $28.82 | $28.82 | 1,185 |
| 2023-05-01 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 41 |
| 2023-04-28 | $28.80 | $29.10 | $28.80 | $29.10 | $29.10 | 6,464 |
| 2023-04-27 | $28.40 | $28.87 | $28.40 | $28.87 | $28.87 | 1,603 |
| 2023-04-26 | $28.20 | $28.25 | $28.20 | $28.25 | $28.25 | 844 |
| 2023-04-25 | $28.71 | $28.71 | $28.42 | $28.42 | $28.42 | 650 |
| 2023-04-24 | $28.76 | $28.88 | $28.76 | $28.88 | $28.88 | 9,315 |
| 2023-04-21 | $28.80 | $28.87 | $28.80 | $28.83 | $28.83 | 1,007 |
| 2023-04-20 | $28.83 | $28.93 | $28.78 | $28.87 | $28.87 | 14,385 |
| 2023-04-19 | $29.08 | $29.09 | $29.07 | $29.07 | $29.07 | 1,376 |
| 2023-04-18 | $29.23 | $29.33 | $29.23 | $29.30 | $29.30 | 17,434 |
| 2023-04-17 | $29.09 | $29.29 | $29.06 | $29.29 | $29.29 | 51,503 |
| 2023-04-14 | $28.99 | $29.11 | $28.99 | $29.11 | $29.11 | 581 |
| 2023-04-13 | $29.01 | $29.18 | $28.98 | $29.18 | $29.18 | 51,830 |
| 2023-04-12 | $29.03 | $29.03 | $28.79 | $28.79 | $28.79 | 326 |
| 2023-04-11 | $29.02 | $29.02 | $28.96 | $28.96 | $28.96 | 2,185 |
| 2023-04-10 | $28.68 | $28.89 | $28.68 | $28.88 | $28.88 | 14,712 |
| 2023-04-06 | $28.66 | $28.84 | $28.66 | $28.82 | $28.82 | 2,158 |
| 2023-04-05 | $28.63 | $28.77 | $28.62 | $28.77 | $28.77 | 2,993 |
| 2023-04-04 | $28.92 | $28.92 | $28.62 | $28.71 | $28.71 | 5,091 |
| 2023-04-03 | $28.86 | $28.90 | $28.85 | $28.90 | $28.90 | 7,599 |
| 2023-03-31 | $28.80 | $28.90 | $28.80 | $28.90 | $28.75 | 891 |
| 2023-03-30 | $28.59 | $28.59 | $28.45 | $28.53 | $28.38 | 5,392 |
| 2023-03-29 | $28.20 | $28.37 | $28.20 | $28.33 | $28.19 | 12,143 |
| 2023-03-28 | $27.88 | $27.92 | $27.88 | $27.92 | $27.78 | 328 |
| 2023-03-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.85 | 1,052 |
| 2023-03-24 | $27.59 | $27.79 | $27.56 | $27.79 | $27.65 | 1,052 |
| 2023-03-23 | $27.83 | $27.83 | $27.70 | $27.70 | $27.55 | 104 |
| 2023-03-22 | $28.19 | $28.19 | $27.69 | $27.69 | $27.55 | 1,771 |
| 2023-03-21 | $28.10 | $28.10 | $28.10 | $28.10 | $27.96 | 82 |
| 2023-03-20 | $27.81 | $27.84 | $27.81 | $27.84 | $27.69 | 159 |
| 2023-03-17 | $27.58 | $27.60 | $27.58 | $27.60 | $27.60 | 2,465 |
| 2023-03-16 | $27.83 | $27.99 | $27.83 | $27.96 | $27.96 | 7,204 |
| 2023-03-15 | $27.24 | $27.48 | $27.24 | $27.48 | $27.48 | 5,501 |
| 2023-03-14 | $27.50 | $27.71 | $27.50 | $27.71 | $27.71 | 1,415 |
| 2023-03-13 | $27.38 | $27.56 | $27.33 | $27.33 | $27.33 | 456 |
| 2023-03-10 | $27.71 | $27.90 | $27.52 | $27.52 | $27.52 | 3,745 |
| 2023-03-09 | $27.99 | $27.99 | $27.82 | $27.82 | $27.82 | 742 |
| 2023-03-08 | $28.34 | $28.37 | $28.34 | $28.37 | $28.37 | 3,961 |
| 2023-03-07 | $28.49 | $28.49 | $28.34 | $28.37 | $28.37 | 24,990 |
| 2023-03-06 | $28.84 | $29.02 | $28.82 | $28.85 | $28.85 | 8,682 |
| 2023-03-03 | $28.76 | $28.85 | $28.76 | $28.85 | $28.85 | 630 |
| 2023-03-02 | $28.21 | $28.46 | $28.20 | $28.46 | $28.46 | 12,408 |
| 2023-03-01 | $28.31 | $28.32 | $28.31 | $28.32 | $28.32 | 411 |
| 2023-02-28 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 212 |
| 2023-02-27 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 47 |
| 2023-02-24 | $28.44 | $28.56 | $28.42 | $28.52 | $28.52 | 1,797 |
| 2023-02-23 | $28.76 | $28.82 | $28.73 | $28.82 | $28.82 | 1,352 |
| 2023-02-22 | $28.61 | $28.69 | $28.61 | $28.69 | $28.69 | 898 |
| 2023-02-21 | $28.81 | $28.81 | $28.77 | $28.77 | $28.77 | 103 |
| 2023-02-17 | $29.29 | $29.41 | $29.29 | $29.40 | $29.40 | 448 |
| 2023-02-16 | $29.34 | $29.43 | $29.34 | $29.43 | $29.43 | 3,217 |
| 2023-02-15 | $29.56 | $29.61 | $29.56 | $29.61 | $29.61 | 5,415 |
| 2023-02-14 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 150 |
| 2023-02-13 | $29.61 | $29.67 | $29.61 | $29.65 | $29.65 | 24,462 |
| 2023-02-10 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 262 |
| 2023-02-09 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 68 |
| 2023-02-08 | $29.48 | $29.51 | $29.48 | $29.49 | $29.49 | 2,275 |
| 2023-02-07 | $29.40 | $29.72 | $29.40 | $29.72 | $29.72 | 1,144 |
| 2023-02-06 | $29.49 | $29.49 | $29.47 | $29.47 | $29.47 | 654 |
| 2023-02-03 | $29.71 | $30.00 | $29.67 | $29.69 | $29.69 | 20,600 |
| 2023-02-02 | $29.94 | $29.94 | $29.92 | $29.92 | $29.92 | 1,218 |
| 2023-02-01 | $29.69 | $29.71 | $29.53 | $29.53 | $29.53 | 4,869 |
| 2023-01-31 | $29.20 | $29.30 | $29.19 | $29.30 | $29.30 | 7,649 |
| 2023-01-30 | $29.14 | $29.14 | $28.94 | $28.95 | $28.95 | 716 |
| 2023-01-27 | $29.18 | $29.24 | $29.16 | $29.16 | $29.16 | 2,124 |
| 2023-01-26 | $28.98 | $29.17 | $28.98 | $29.17 | $29.17 | 921 |
| 2023-01-25 | $28.63 | $29.04 | $28.63 | $29.01 | $29.01 | 1,803 |
| 2023-01-24 | $28.92 | $28.93 | $28.92 | $28.93 | $28.93 | 1,843 |
| 2023-01-23 | $28.95 | $28.95 | $28.88 | $28.95 | $28.95 | 754 |
| 2023-01-20 | $28.36 | $28.61 | $28.36 | $28.61 | $28.61 | 1,343 |
| 2023-01-19 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 153 |
| 2023-01-18 | $28.80 | $28.80 | $28.45 | $28.45 | $28.45 | 880 |
| 2023-01-17 | $29.08 | $29.08 | $28.95 | $28.95 | $28.95 | 411 |
| 2023-01-13 | $28.66 | $29.13 | $28.66 | $29.13 | $29.13 | 1,750 |
| 2023-01-12 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 22 |
| 2023-01-11 | $28.79 | $28.91 | $28.79 | $28.91 | $28.91 | 435 |
| 2023-01-10 | $28.42 | $28.66 | $28.42 | $28.66 | $28.66 | 2,008 |
| 2023-01-09 | $28.63 | $28.90 | $28.48 | $28.55 | $28.55 | 3,459 |
| 2023-01-06 | $28.43 | $28.62 | $28.43 | $28.62 | $28.62 | 1,635 |
| 2023-01-05 | $28.19 | $28.19 | $28.00 | $28.04 | $28.04 | 635 |
| 2023-01-04 | $28.21 | $28.35 | $28.19 | $28.19 | $28.19 | 5,769 |
| 2023-01-03 | $28.16 | $28.22 | $27.96 | $27.99 | $27.99 | 10,179 |
| 2022-12-30 | $27.79 | $27.96 | $27.79 | $27.92 | $27.92 | 16,143 |
| 2022-12-29 | $28.02 | $28.02 | $27.99 | $27.99 | $27.99 | 315 |
| 2022-12-28 | $27.90 | $27.90 | $27.84 | $27.84 | $27.65 | 393 |
| 2022-12-27 | $27.99 | $28.07 | $27.97 | $28.07 | $27.89 | 758 |
| 2022-12-23 | $28.09 | $28.09 | $28.09 | $28.09 | $27.90 | 1,293 |
| 2022-12-22 | $27.60 | $28.04 | $27.60 | $28.04 | $27.85 | 1,293 |
| 2022-12-21 | $28.20 | $28.21 | $28.20 | $28.21 | $28.21 | 2,230 |
| 2022-12-20 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 399 |
| 2022-12-19 | $28.07 | $28.17 | $27.83 | $27.91 | $27.91 | 10,507 |
| 2022-12-16 | $28.00 | $28.21 | $27.89 | $28.18 | $28.18 | 9,107 |
| 2022-12-15 | $28.45 | $28.45 | $28.38 | $28.41 | $28.41 | 6,180 |
| 2022-12-14 | $29.46 | $29.46 | $29.13 | $29.13 | $29.13 | 188 |
| 2022-12-13 | $29.31 | $29.31 | $29.25 | $29.25 | $29.25 | 100 |
| 2022-12-12 | $29.05 | $29.13 | $29.05 | $29.13 | $29.13 | 331 |
| 2022-12-09 | $28.91 | $29.00 | $28.76 | $28.76 | $28.76 | 2,319 |
| 2022-12-08 | $28.91 | $28.95 | $28.89 | $28.93 | $28.93 | 36,932 |
| 2022-12-07 | $28.80 | $28.80 | $28.74 | $28.77 | $28.77 | 1,063 |
| 2022-12-06 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 34 |
| 2022-12-05 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 170 |
| 2022-12-02 | $29.61 | $29.61 | $29.56 | $29.57 | $29.57 | 562 |
| 2022-12-01 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 3 |
| 2022-11-30 | $29.37 | $29.66 | $29.37 | $29.66 | $29.66 | 697 |
| 2022-11-29 | $28.93 | $29.02 | $28.78 | $28.97 | $28.97 | 8,903 |
| 2022-11-28 | $29.10 | $29.10 | $28.94 | $28.94 | $28.94 | 391 |
| 2022-11-25 | $29.41 | $29.41 | $29.39 | $29.39 | $29.39 | 155 |
| 2022-11-23 | $29.38 | $29.38 | $29.20 | $29.35 | $29.35 | 19,669 |
| 2022-11-22 | $29.13 | $29.26 | $29.10 | $29.26 | $29.26 | 933 |
| 2022-11-21 | $28.85 | $28.88 | $28.83 | $28.87 | $28.87 | 2,437 |
| 2022-11-18 | $28.82 | $28.97 | $28.82 | $28.90 | $28.90 | 930 |
| 2022-11-17 | $28.39 | $28.75 | $28.39 | $28.75 | $28.75 | 2,205 |
| 2022-11-16 | $28.71 | $28.73 | $28.62 | $28.62 | $28.62 | 2,294 |
| 2022-11-15 | $28.77 | $28.90 | $28.70 | $28.90 | $28.90 | 48,895 |
| 2022-11-14 | $28.94 | $28.94 | $28.76 | $28.76 | $28.76 | 391 |
| 2022-11-11 | $28.64 | $28.97 | $28.64 | $28.90 | $28.90 | 799 |
| 2022-11-10 | $28.55 | $28.80 | $28.43 | $28.80 | $28.80 | 20,917 |
| 2022-11-09 | $27.95 | $27.95 | $27.61 | $27.61 | $27.61 | 481 |
| 2022-11-08 | $28.07 | $28.20 | $28.07 | $28.07 | $28.07 | 6,314 |
| 2022-11-07 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 95 |
| 2022-11-04 | $27.47 | $27.56 | $27.47 | $27.56 | $27.56 | 1,895 |
| 2022-11-03 | $27.24 | $27.33 | $27.16 | $27.16 | $27.16 | 4,752 |
| 2022-11-02 | $27.88 | $28.21 | $27.49 | $27.49 | $27.49 | 3,123 |
| 2022-11-01 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 6 |
| 2022-10-31 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 40 |
| 2022-10-28 | $27.79 | $28.15 | $27.74 | $28.12 | $28.12 | 6,240 |
| 2022-10-27 | $27.53 | $27.53 | $27.38 | $27.38 | $27.38 | 7,997 |
| 2022-10-26 | $27.75 | $27.75 | $27.51 | $27.55 | $27.55 | 3,562 |
| 2022-10-25 | $27.40 | $27.54 | $27.40 | $27.45 | $27.45 | 19,446 |
| 2022-10-24 | $27.07 | $27.16 | $27.07 | $27.16 | $27.16 | 302 |
| 2022-10-21 | $26.41 | $26.81 | $26.41 | $26.80 | $26.80 | 3,762 |
| 2022-10-20 | $26.23 | $26.47 | $26.18 | $26.18 | $26.18 | 14,089 |
| 2022-10-19 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 4 |
| 2022-10-18 | $26.39 | $26.41 | $26.39 | $26.41 | $26.41 | 430 |
| 2022-10-17 | $26.16 | $26.20 | $26.15 | $26.16 | $26.16 | 3,849 |
| 2022-10-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 72 |
| 2022-10-13 | $25.90 | $25.99 | $25.90 | $25.99 | $25.99 | 1,731 |
| 2022-10-12 | $25.29 | $25.29 | $25.25 | $25.25 | $25.25 | 103 |
| 2022-10-11 | $25.56 | $25.56 | $25.21 | $25.28 | $25.28 | 14,544 |
| 2022-10-10 | $25.41 | $25.50 | $25.41 | $25.42 | $25.42 | 1,195 |
| 2022-10-07 | $25.69 | $25.69 | $25.50 | $25.57 | $25.57 | 2,706 |
| 2022-10-06 | $26.39 | $26.39 | $26.26 | $26.26 | $26.26 | 509 |
| 2022-10-05 | $26.69 | $26.69 | $26.60 | $26.60 | $26.60 | 795 |
| 2022-10-04 | $26.56 | $26.62 | $26.54 | $26.62 | $26.62 | 11,082 |
| 2022-10-03 | $25.78 | $25.94 | $25.77 | $25.90 | $25.90 | 849 |
| 2022-09-30 | $25.81 | $25.82 | $25.40 | $25.40 | $25.40 | 7,404 |
| 2022-09-29 | $25.67 | $25.76 | $25.67 | $25.76 | $25.76 | 634 |
| 2022-09-28 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 89 |
| 2022-09-27 | $25.80 | $25.86 | $25.80 | $25.81 | $25.81 | 448 |
| 2022-09-26 | $25.82 | $26.00 | $25.82 | $25.98 | $25.98 | 8,027 |
| 2022-09-23 | $25.96 | $26.17 | $25.86 | $26.17 | $26.17 | 2,958 |
| 2022-09-22 | $26.59 | $26.74 | $26.58 | $26.64 | $26.64 | 13,014 |
| 2022-09-21 | $27.00 | $27.00 | $26.78 | $26.78 | $26.78 | 1,205 |
| 2022-09-20 | $27.23 | $27.23 | $27.07 | $27.19 | $27.19 | 630 |
| 2022-09-19 | $27.35 | $27.55 | $27.35 | $27.55 | $27.55 | 1,463 |
| 2022-09-16 | $27.30 | $27.50 | $27.22 | $27.49 | $27.49 | 1,524 |
| 2022-09-15 | $27.55 | $27.58 | $27.45 | $27.52 | $27.52 | 6,790 |
| 2022-09-14 | $27.58 | $27.60 | $27.48 | $27.60 | $27.60 | 8,330 |
| 2022-09-13 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 14 |
| 2022-09-12 | $28.77 | $28.82 | $28.77 | $28.80 | $28.80 | 2,805 |
| 2022-09-09 | $28.29 | $28.58 | $28.29 | $28.58 | $28.58 | 132 |
| 2022-09-08 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 113 |
| 2022-09-07 | $27.80 | $27.99 | $27.52 | $27.98 | $27.98 | 10,772 |
| 2022-09-06 | $27.76 | $27.77 | $27.50 | $27.50 | $27.50 | 4,042 |
| 2022-09-02 | $27.89 | $27.89 | $27.71 | $27.71 | $27.71 | 2,796 |
| 2022-09-01 | $27.67 | $28.08 | $27.67 | $28.06 | $28.06 | 5,131 |
| 2022-08-31 | $27.94 | $27.98 | $27.94 | $27.98 | $27.98 | 1,051 |
| 2022-08-30 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 22 |
| 2022-08-29 | $28.40 | $28.40 | $28.39 | $28.39 | $28.39 | 425 |
| 2022-08-26 | $28.81 | $28.81 | $28.56 | $28.56 | $28.56 | 2,275 |
| 2022-08-25 | $29.17 | $29.42 | $29.17 | $29.42 | $29.42 | 1,298 |
| 2022-08-24 | $29.10 | $29.12 | $29.06 | $29.06 | $29.06 | 1,252 |
| 2022-08-23 | $29.20 | $29.20 | $29.03 | $29.03 | $29.03 | 453 |
| 2022-08-22 | $29.36 | $29.37 | $29.17 | $29.17 | $29.17 | 4,093 |
| 2022-08-19 | $29.93 | $29.96 | $29.75 | $29.75 | $29.75 | 3,070 |
| 2022-08-18 | $29.93 | $30.10 | $29.93 | $30.02 | $30.02 | 1,483 |
| 2022-08-17 | $30.04 | $30.11 | $29.99 | $30.00 | $30.00 | 4,020 |
| 2022-08-16 | $30.13 | $30.25 | $30.13 | $30.22 | $30.22 | 2,591 |
| 2022-08-15 | $30.05 | $30.12 | $30.04 | $30.08 | $30.08 | 2,810 |
| 2022-08-12 | $29.87 | $29.93 | $29.87 | $29.90 | $29.90 | 5,820 |
| 2022-08-11 | $29.65 | $29.69 | $29.47 | $29.51 | $29.51 | 3,228 |
| 2022-08-10 | $29.47 | $29.49 | $29.41 | $29.49 | $29.49 | 2,307 |
| 2022-08-09 | $28.91 | $28.97 | $28.91 | $28.91 | $28.91 | 1,115 |
| 2022-08-08 | $29.20 | $29.24 | $29.00 | $29.00 | $29.00 | 3,942 |
| 2022-08-05 | $28.85 | $29.06 | $28.85 | $29.03 | $29.03 | 8,200 |
| 2022-08-04 | $28.97 | $28.97 | $28.96 | $28.96 | $28.96 | 300 |
| 2022-08-03 | $28.89 | $29.16 | $28.89 | $29.11 | $29.11 | 48,370 |
| 2022-08-02 | $28.82 | $28.82 | $28.64 | $28.64 | $28.64 | 2,304 |
| 2022-08-01 | $29.01 | $29.01 | $28.95 | $28.95 | $28.95 | 754 |
| 2022-07-29 | $28.84 | $29.01 | $28.81 | $28.96 | $28.96 | 1,463 |
| 2022-07-28 | $28.89 | $28.89 | $28.84 | $28.85 | $28.85 | 1,573 |
| 2022-07-27 | $28.32 | $28.69 | $28.31 | $28.69 | $28.69 | 24,845 |
| 2022-07-26 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 132 |
| 2022-07-25 | $28.30 | $28.40 | $28.30 | $28.38 | $28.38 | 2,617 |
| 2022-07-22 | $28.20 | $28.28 | $28.20 | $28.28 | $28.28 | 281 |
| 2022-07-21 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 56 |
| 2022-07-20 | $28.49 | $28.53 | $28.43 | $28.43 | $28.43 | 885 |
| 2022-07-19 | $28.43 | $28.47 | $28.43 | $28.47 | $28.47 | 661 |
| 2022-07-18 | $28.20 | $28.20 | $27.80 | $27.80 | $27.80 | 1,432 |
| 2022-07-15 | $27.89 | $27.98 | $27.89 | $27.98 | $27.98 | 1,067 |
| 2022-07-14 | $27.01 | $27.41 | $26.96 | $27.41 | $27.41 | 9,841 |
| 2022-07-13 | $27.51 | $27.66 | $27.51 | $27.56 | $27.56 | 2,013 |
| 2022-07-12 | $27.69 | $27.96 | $27.60 | $27.70 | $27.70 | 1,125 |
| 2022-07-11 | $27.86 | $27.86 | $27.75 | $27.75 | $27.75 | 1,048 |
| 2022-07-08 | $27.91 | $28.12 | $27.91 | $28.01 | $28.01 | 4,961 |
| 2022-07-07 | $27.97 | $28.01 | $27.95 | $28.01 | $28.01 | 1,393 |
| 2022-07-06 | $27.63 | $27.85 | $27.49 | $27.66 | $27.66 | 5,430 |
| 2022-07-05 | $27.31 | $27.59 | $27.30 | $27.59 | $27.59 | 2,644 |
| 2022-07-01 | $27.59 | $27.63 | $27.59 | $27.63 | $27.63 | 1,511 |
| 2022-06-30 | $27.59 | $27.63 | $27.51 | $27.51 | $27.37 | 1,935 |
| 2022-06-29 | $27.86 | $27.86 | $27.73 | $27.81 | $27.66 | 1,261 |
| 2022-06-28 | $28.14 | $28.14 | $27.79 | $27.79 | $27.64 | 232 |
| 2022-06-27 | $28.32 | $28.33 | $28.22 | $28.30 | $28.15 | 17,577 |
| 2022-06-24 | $28.11 | $28.18 | $28.10 | $28.18 | $28.03 | 7,746 |
| 2022-06-23 | $27.21 | $27.55 | $27.21 | $27.53 | $27.39 | 14,682 |
| 2022-06-22 | $27.44 | $27.48 | $27.33 | $27.34 | $27.19 | 4,265 |
| 2022-06-21 | $27.29 | $27.49 | $27.29 | $27.31 | $27.16 | 7,283 |
| 2022-06-17 | $26.81 | $26.81 | $26.74 | $26.76 | $26.62 | 12,368 |
| 2022-06-16 | $26.63 | $26.63 | $26.53 | $26.60 | $26.45 | 1,325 |
| 2022-06-15 | $27.21 | $27.48 | $27.14 | $27.33 | $27.19 | 4,932 |
| 2022-06-14 | $27.05 | $27.05 | $26.81 | $26.99 | $26.85 | 11,296 |
| 2022-06-13 | $27.60 | $27.61 | $27.12 | $27.12 | $26.98 | 12,090 |
| 2022-06-10 | $28.22 | $28.22 | $28.13 | $28.13 | $27.98 | 645 |
| 2022-06-09 | $29.30 | $29.40 | $28.85 | $28.85 | $28.70 | 8,092 |
| 2022-06-08 | $29.76 | $29.76 | $29.47 | $29.47 | $29.31 | 1,548 |
| 2022-06-07 | $29.62 | $29.87 | $29.62 | $29.87 | $29.71 | 2,568 |
| 2022-06-06 | $29.69 | $29.90 | $29.54 | $29.62 | $29.46 | 17,469 |
| 2022-06-03 | $29.55 | $29.60 | $29.55 | $29.55 | $29.39 | 673 |
| 2022-06-02 | $29.57 | $29.95 | $29.57 | $29.95 | $29.79 | 504 |
| 2022-06-01 | $29.67 | $29.69 | $29.62 | $29.69 | $29.53 | 1,194 |
| 2022-05-31 | $30.06 | $30.06 | $29.97 | $29.97 | $29.81 | 106 |
| 2022-05-27 | $29.89 | $30.13 | $29.89 | $30.13 | $29.97 | 2,454 |
| 2022-05-26 | $29.71 | $29.71 | $29.67 | $29.67 | $29.51 | 570 |
| 2022-05-25 | $28.88 | $29.20 | $28.88 | $29.15 | $28.99 | 4,593 |
| 2022-05-24 | $28.62 | $28.97 | $28.52 | $28.86 | $28.71 | 9,255 |
| 2022-05-23 | $28.91 | $28.97 | $28.85 | $28.91 | $28.76 | 3,956 |
| 2022-05-20 | $28.10 | $28.35 | $28.10 | $28.35 | $28.19 | 489 |
| 2022-05-19 | $28.21 | $28.48 | $28.21 | $28.33 | $28.18 | 220 |
| 2022-05-18 | $29.00 | $29.00 | $28.56 | $28.56 | $28.40 | 837 |
| 2022-05-17 | $29.69 | $29.73 | $29.69 | $29.73 | $29.57 | 112 |
| 2022-05-16 | $29.15 | $29.29 | $29.12 | $29.12 | $28.96 | 8,155 |
| 2022-05-13 | $29.16 | $29.16 | $29.04 | $29.11 | $28.95 | 505 |
| 2022-05-12 | $28.62 | $28.62 | $28.21 | $28.61 | $28.45 | 11,535 |
| 2022-05-11 | $29.32 | $29.32 | $28.71 | $28.71 | $28.56 | 259 |
| 2022-05-10 | $29.14 | $29.14 | $29.14 | $29.14 | $28.98 | 107 |
| 2022-05-09 | $29.27 | $29.34 | $29.18 | $29.18 | $29.02 | 830 |
| 2022-05-06 | $29.56 | $29.87 | $29.55 | $29.72 | $29.56 | 6,963 |
| 2022-05-05 | $29.95 | $29.99 | $29.72 | $29.81 | $29.65 | 1,630 |
| 2022-05-04 | $30.03 | $30.75 | $29.88 | $30.71 | $30.55 | 1,351 |
| 2022-05-03 | $29.76 | $30.03 | $29.76 | $29.89 | $29.73 | 869 |
| 2022-05-02 | $29.57 | $29.71 | $29.18 | $29.71 | $29.55 | 2,072 |
| 2022-04-29 | $30.10 | $30.15 | $29.54 | $29.54 | $29.38 | 1,773 |
| 2022-04-28 | $30.30 | $30.56 | $30.14 | $30.52 | $30.36 | 1,083 |
| 2022-04-27 | $30.16 | $30.16 | $29.99 | $29.99 | $29.83 | 1,808 |
| 2022-04-26 | $30.22 | $30.22 | $30.00 | $30.00 | $29.84 | 4,260 |
| 2022-04-25 | $30.24 | $30.24 | $30.22 | $30.22 | $30.06 | 489 |
| 2022-04-22 | $30.76 | $30.76 | $30.49 | $30.49 | $30.33 | 357 |
| 2022-04-21 | $31.61 | $31.61 | $31.34 | $31.34 | $31.17 | 112 |
| 2022-04-20 | $31.73 | $31.73 | $31.63 | $31.63 | $31.45 | 3,659 |
| 2022-04-19 | $31.42 | $31.42 | $31.36 | $31.36 | $31.19 | 78,062 |
| 2022-04-18 | $30.88 | $30.88 | $30.86 | $30.86 | $30.70 | 1,029 |
| 2022-04-14 | $30.99 | $31.08 | $30.90 | $30.90 | $30.73 | 7,895 |
| 2022-04-13 | $31.18 | $31.23 | $31.18 | $31.21 | $31.04 | 849 |
| 2022-04-12 | $31.29 | $31.29 | $30.94 | $30.94 | $30.78 | 650 |
| 2022-04-11 | $31.19 | $31.31 | $31.09 | $31.09 | $30.92 | 2,714 |
| 2022-04-08 | $31.30 | $31.48 | $31.30 | $31.35 | $31.18 | 3,696 |
| 2022-04-07 | $31.17 | $31.36 | $31.00 | $31.26 | $31.09 | 2,698 |
| 2022-04-06 | $31.06 | $31.24 | $31.05 | $31.19 | $31.02 | 1,612 |
| 2022-04-05 | $31.63 | $31.63 | $31.29 | $31.29 | $31.12 | 2,316 |
| 2022-04-04 | $31.58 | $31.58 | $31.58 | $31.58 | $31.41 | 94 |
| 2022-04-01 | $31.23 | $31.45 | $31.19 | $31.45 | $31.28 | 4,859 |
| 2022-03-31 | $31.63 | $31.63 | $31.63 | $31.63 | $31.32 | 61 |
| 2022-03-30 | $32.22 | $32.22 | $32.00 | $32.06 | $31.75 | 14,881 |
| 2022-03-29 | $32.33 | $32.33 | $32.33 | $32.33 | $32.01 | 2,895 |
| 2022-03-28 | $31.81 | $31.95 | $31.81 | $31.95 | $31.64 | 6,873 |
| 2022-03-25 | $31.74 | $31.90 | $31.67 | $31.88 | $31.57 | 21,316 |
| 2022-03-24 | $31.50 | $31.72 | $31.49 | $31.72 | $31.41 | 3,476 |
| 2022-03-23 | $31.35 | $31.35 | $31.35 | $31.35 | $31.04 | 1,089 |
| 2022-03-22 | $31.73 | $31.73 | $31.70 | $31.71 | $31.40 | 1,339 |
| 2022-03-21 | $31.41 | $31.44 | $31.29 | $31.43 | $31.12 | 6,160 |
| 2022-03-18 | $31.15 | $31.50 | $31.15 | $31.48 | $31.18 | 3,763 |
| 2022-03-17 | $30.96 | $31.24 | $30.96 | $31.20 | $30.90 | 3,615 |
| 2022-03-16 | $30.77 | $30.98 | $30.52 | $30.96 | $30.66 | 6,441 |
| 2022-03-15 | $30.21 | $30.46 | $30.21 | $30.43 | $30.13 | 6,571 |
| 2022-03-14 | $30.06 | $30.06 | $29.84 | $29.84 | $29.55 | 1,988 |
| 2022-03-11 | $30.18 | $30.18 | $29.90 | $29.90 | $29.60 | 2,022 |
| 2022-03-10 | $29.90 | $30.17 | $29.90 | $30.17 | $29.87 | 8,528 |
| 2022-03-09 | $30.28 | $30.50 | $30.28 | $30.35 | $30.05 | 7,787 |
| 2022-03-08 | $29.54 | $30.31 | $29.54 | $29.67 | $29.37 | 7,902 |
| 2022-03-07 | $30.16 | $30.16 | $29.94 | $29.94 | $29.65 | 1,458 |
| 2022-03-04 | $30.98 | $30.98 | $30.73 | $30.82 | $30.52 | 2,636 |
| 2022-03-03 | $31.15 | $31.15 | $31.10 | $31.10 | $30.80 | 1,352 |
| 2022-03-02 | $31.00 | $31.55 | $31.00 | $31.27 | $30.96 | 10,814 |
| 2022-03-01 | $30.47 | $30.61 | $30.42 | $30.51 | $30.21 | 4,780 |
| 2022-02-28 | $31.10 | $31.12 | $31.10 | $31.12 | $30.81 | 181 |
| 2022-02-25 | $30.58 | $31.42 | $30.58 | $31.42 | $31.11 | 1,411 |
| 2022-02-24 | $29.99 | $30.65 | $29.99 | $30.65 | $30.34 | 239 |
| 2022-02-23 | $30.62 | $30.62 | $30.62 | $30.62 | $30.32 | 3,161 |
| 2022-02-22 | $31.02 | $31.07 | $31.02 | $31.07 | $30.77 | 3,161 |
| 2022-02-18 | $31.56 | $31.56 | $31.42 | $31.42 | $31.11 | 225 |
| 2022-02-17 | $31.57 | $31.57 | $31.57 | $31.57 | $31.26 | 16 |
| 2022-02-16 | $32.30 | $32.30 | $32.02 | $32.17 | $31.86 | 3,939 |
| 2022-02-15 | $32.10 | $32.10 | $32.10 | $32.10 | $31.79 | 10 |
| 2022-02-14 | $31.42 | $31.63 | $31.42 | $31.63 | $31.32 | 329 |
| 2022-02-11 | $32.41 | $32.56 | $31.85 | $31.85 | $31.54 | 8,905 |
| 2022-02-10 | $32.46 | $32.46 | $32.36 | $32.36 | $32.05 | 3,157 |
| 2022-02-09 | $32.84 | $32.86 | $32.84 | $32.86 | $32.53 | 865 |
| 2022-02-08 | $32.33 | $32.52 | $32.33 | $32.52 | $32.20 | 775 |
| 2022-02-07 | $32.13 | $32.13 | $32.09 | $32.09 | $31.78 | 443 |
| 2022-02-04 | $32.11 | $32.19 | $32.11 | $32.19 | $31.87 | 1,824 |
| 2022-02-03 | $32.16 | $32.46 | $32.16 | $32.24 | $31.93 | 2,092 |
| 2022-02-02 | $32.49 | $32.67 | $32.40 | $32.67 | $32.35 | 1,385 |
| 2022-02-01 | $32.23 | $32.42 | $32.23 | $32.42 | $32.10 | 527 |
| 2022-01-31 | $31.76 | $32.23 | $31.76 | $32.23 | $31.91 | 364 |
| 2022-01-28 | $31.16 | $31.84 | $31.16 | $31.84 | $31.53 | 1,163 |
| 2022-01-27 | $31.84 | $31.84 | $31.20 | $31.33 | $31.02 | 1,253 |
| 2022-01-26 | $31.96 | $32.01 | $31.37 | $31.56 | $31.25 | 22,189 |
| 2022-01-25 | $31.50 | $31.58 | $30.99 | $31.58 | $31.27 | 1,274 |
| 2022-01-24 | $30.90 | $31.77 | $30.76 | $31.77 | $31.46 | 628 |
| 2022-01-21 | $32.00 | $32.31 | $31.69 | $31.78 | $31.47 | 12,973 |
| 2022-01-20 | $32.96 | $32.96 | $32.21 | $32.21 | $31.89 | 11,850 |
| 2022-01-19 | $32.90 | $32.90 | $32.54 | $32.54 | $32.22 | 2,058 |
| 2022-01-18 | $33.07 | $33.11 | $32.90 | $32.91 | $32.58 | 7,503 |
| 2022-01-14 | $33.43 | $33.54 | $33.43 | $33.54 | $33.22 | 454 |
| 2022-01-13 | $33.84 | $33.95 | $33.55 | $33.55 | $33.22 | 3,218 |
| 2022-01-12 | $33.75 | $33.75 | $33.64 | $33.75 | $33.42 | 5,672 |
| 2022-01-11 | $33.83 | $33.83 | $33.37 | $33.70 | $33.37 | 2,434 |
| 2022-01-10 | $33.20 | $33.46 | $33.18 | $33.46 | $33.13 | 1,520 |
| 2022-01-07 | $33.45 | $33.62 | $33.44 | $33.53 | $33.20 | 6,927 |
| 2022-01-06 | $33.52 | $33.52 | $33.46 | $33.46 | $33.13 | 120 |
| 2022-01-05 | $34.16 | $34.16 | $33.48 | $33.48 | $33.16 | 5,165 |
| 2022-01-04 | $33.87 | $33.93 | $33.86 | $33.86 | $33.53 | 702 |
| 2022-01-03 | $33.56 | $33.56 | $33.48 | $33.48 | $33.15 | 261 |
| 2021-12-31 | $33.21 | $33.21 | $33.10 | $33.10 | $32.78 | 759 |
| 2021-12-30 | $33.46 | $33.46 | $33.21 | $33.21 | $32.88 | 2,651 |
| 2021-12-29 | $33.49 | $33.49 | $33.49 | $33.49 | $33.02 | 67 |
| 2021-12-28 | $33.42 | $33.43 | $33.33 | $33.33 | $32.87 | 2,036 |
| 2021-12-27 | $33.23 | $33.32 | $33.23 | $33.32 | $32.86 | 701 |
| 2021-12-23 | $33.01 | $33.04 | $33.00 | $33.00 | $32.54 | 1,693 |
| 2021-12-22 | $32.73 | $32.73 | $32.73 | $32.73 | $32.27 | 59 |
| 2021-12-21 | $32.46 | $32.46 | $32.46 | $32.46 | $32.00 | 116 |
| 2021-12-20 | $31.97 | $32.02 | $31.91 | $32.02 | $31.57 | 1,412 |
| 2021-12-17 | $32.53 | $32.53 | $32.39 | $32.39 | $31.94 | 138 |
| 2021-12-16 | $33.02 | $33.07 | $32.90 | $32.90 | $32.44 | 2,576 |
| 2021-12-15 | $32.36 | $32.74 | $32.30 | $32.72 | $32.26 | 1,426 |
| 2021-12-14 | $32.31 | $32.33 | $32.31 | $32.33 | $31.88 | 233 |
| 2021-12-13 | $32.48 | $32.55 | $32.44 | $32.44 | $31.99 | 449 |
| 2021-12-10 | $32.73 | $32.73 | $32.72 | $32.72 | $32.26 | 523 |
| 2021-12-09 | $32.43 | $32.45 | $32.33 | $32.35 | $31.90 | 1,469 |
| 2021-12-08 | $32.38 | $32.45 | $32.34 | $32.45 | $32.00 | 4,791 |
| 2021-12-07 | $32.41 | $32.46 | $32.41 | $32.46 | $32.00 | 311 |
| 2021-12-06 | $32.10 | $32.10 | $32.03 | $32.03 | $31.58 | 2,413 |
| 2021-12-03 | $31.64 | $31.64 | $31.48 | $31.60 | $31.15 | 1,522 |
| 2021-12-02 | $31.74 | $31.74 | $31.74 | $31.74 | $31.30 | 11 |
| 2021-12-01 | $32.09 | $32.09 | $31.31 | $31.31 | $30.88 | 399 |
| 2021-11-30 | $31.43 | $31.43 | $31.43 | $31.43 | $30.99 | 66 |
| 2021-11-29 | $32.18 | $32.18 | $32.18 | $32.18 | $31.73 | 164 |
| 2021-11-26 | $31.98 | $32.07 | $31.90 | $31.94 | $31.49 | 1,161 |
| 2021-11-24 | $32.67 | $32.73 | $32.67 | $32.69 | $32.23 | 2,185 |
| 2021-11-23 | $32.61 | $32.72 | $32.61 | $32.71 | $32.25 | 708 |
| 2021-11-22 | $32.84 | $32.84 | $32.59 | $32.59 | $32.14 | 178 |
| 2021-11-19 | $32.50 | $32.50 | $32.33 | $32.33 | $31.88 | 1,654 |
| 2021-11-18 | $32.52 | $32.57 | $32.52 | $32.57 | $32.11 | 22,838 |
| 2021-11-17 | $32.63 | $32.63 | $32.63 | $32.63 | $32.18 | 40 |
| 2021-11-16 | $32.76 | $32.76 | $32.76 | $32.76 | $32.30 | 1 |
| 2021-11-15 | $32.66 | $32.77 | $32.66 | $32.67 | $32.22 | 2,077 |
| 2021-11-12 | $32.72 | $32.74 | $32.71 | $32.74 | $32.28 | 57,350 |
| 2021-11-11 | $32.58 | $32.58 | $32.58 | $32.58 | $32.13 | 166 |
| 2021-11-10 | $32.54 | $32.54 | $32.50 | $32.53 | $32.08 | 587 |
| 2021-11-09 | $32.55 | $32.56 | $32.47 | $32.56 | $32.11 | 60,986 |
| 2021-11-08 | $32.65 | $32.65 | $32.65 | $32.65 | $32.19 | 96 |
| 2021-11-05 | $32.57 | $32.57 | $32.57 | $32.57 | $32.12 | 255 |
| 2021-11-04 | $32.50 | $32.50 | $32.38 | $32.43 | $31.98 | 533 |
| 2021-11-03 | $32.33 | $32.55 | $32.33 | $32.55 | $32.09 | 909 |
| 2021-11-02 | $32.24 | $32.24 | $32.24 | $32.24 | $31.79 | 81 |
| 2021-11-01 | $32.00 | $32.07 | $32.00 | $32.07 | $31.62 | 591 |
| 2021-10-29 | $31.88 | $31.94 | $31.88 | $31.94 | $31.49 | 372 |
| 2021-10-28 | $31.84 | $31.91 | $31.84 | $31.91 | $31.46 | 317 |
| 2021-10-27 | $31.72 | $31.75 | $31.59 | $31.59 | $31.15 | 1,364 |
| 2021-10-26 | $31.98 | $32.00 | $31.91 | $31.91 | $31.46 | 4,518 |
| 2021-10-25 | $31.92 | $31.92 | $31.85 | $31.85 | $31.41 | 247 |
| 2021-10-22 | $31.84 | $31.86 | $31.82 | $31.86 | $31.41 | 714 |
| 2021-10-21 | $31.79 | $31.86 | $31.79 | $31.86 | $31.42 | 1,122 |
| 2021-10-20 | $31.80 | $31.80 | $31.80 | $31.80 | $31.36 | 2 |
| 2021-10-19 | $31.59 | $31.63 | $31.52 | $31.56 | $31.12 | 1,027 |
| 2021-10-18 | $31.35 | $31.35 | $31.35 | $31.35 | $30.92 | 33 |
| 2021-10-15 | $31.36 | $31.36 | $31.36 | $31.36 | $30.92 | 117 |
| 2021-10-14 | $31.04 | $31.12 | $31.04 | $31.08 | $30.65 | 1,286 |
| 2021-10-13 | $30.61 | $30.61 | $30.61 | $30.61 | $30.18 | 3 |
| 2021-10-12 | $30.67 | $30.67 | $30.63 | $30.63 | $30.20 | 163 |
| 2021-10-11 | $31.13 | $31.13 | $30.78 | $30.78 | $30.35 | 265 |
| 2021-10-08 | $31.04 | $31.04 | $30.98 | $30.98 | $30.55 | 12,928 |
| 2021-10-07 | $31.20 | $31.20 | $30.98 | $30.98 | $30.55 | 589 |
| 2021-10-06 | $30.70 | $30.70 | $30.70 | $30.70 | $30.28 | 89 |
| 2021-10-05 | $30.72 | $30.72 | $30.72 | $30.72 | $30.29 | 9 |
| 2021-10-04 | $30.44 | $30.44 | $30.40 | $30.40 | $29.98 | 510 |
| 2021-10-01 | $30.63 | $30.63 | $30.63 | $30.63 | $30.20 | 5 |
| 2021-09-30 | $30.65 | $30.65 | $30.42 | $30.42 | $29.87 | 404 |
| 2021-09-29 | $31.01 | $31.01 | $30.84 | $30.84 | $30.28 | 724 |
| 2021-09-28 | $31.12 | $31.12 | $30.77 | $30.77 | $30.21 | 7,662 |
| 2021-09-27 | $31.22 | $31.29 | $31.22 | $31.22 | $30.66 | 1,095 |
| 2021-09-24 | $31.19 | $31.28 | $31.15 | $31.15 | $30.58 | 8,589 |
| 2021-09-23 | $31.18 | $31.22 | $31.08 | $31.11 | $30.55 | 5,230 |
| 2021-09-22 | $30.69 | $30.69 | $30.69 | $30.69 | $30.13 | 5 |
| 2021-09-21 | $30.42 | $30.42 | $30.42 | $30.42 | $29.87 | 965 |
| 2021-09-20 | $30.64 | $30.64 | $30.22 | $30.45 | $29.89 | 965 |
| 2021-09-17 | $30.98 | $30.98 | $30.98 | $30.98 | $30.42 | 2 |
| 2021-09-16 | $31.17 | $31.17 | $31.17 | $31.17 | $30.60 | 1 |
| 2021-09-15 | $31.09 | $31.27 | $31.09 | $31.21 | $30.64 | 2,552 |
| 2021-09-14 | $30.94 | $31.00 | $30.93 | $30.93 | $30.37 | 3,708 |
| 2021-09-13 | $31.01 | $31.21 | $31.01 | $31.16 | $30.60 | 1,911 |
| 2021-09-10 | $31.07 | $31.20 | $30.92 | $30.92 | $30.36 | 381 |
| 2021-09-09 | $31.11 | $31.11 | $31.11 | $31.11 | $30.54 | 40 |
| 2021-09-08 | $31.41 | $31.41 | $31.20 | $31.20 | $30.63 | 727 |
| 2021-09-07 | $31.37 | $31.37 | $31.27 | $31.27 | $30.71 | 218 |
| 2021-09-03 | $31.56 | $31.56 | $31.49 | $31.49 | $30.92 | 2,606 |
| 2021-09-02 | $31.50 | $31.62 | $31.46 | $31.58 | $31.01 | 4,554 |
| 2021-09-01 | $31.41 | $31.50 | $31.34 | $31.40 | $30.83 | 4,760 |
| 2021-08-31 | $31.67 | $31.67 | $31.50 | $31.56 | $30.99 | 10,111 |
| 2021-08-30 | $31.74 | $31.74 | $31.63 | $31.64 | $31.06 | 2,041 |
| 2021-08-27 | $31.57 | $31.66 | $31.57 | $31.66 | $31.09 | 450 |
| 2021-08-26 | $31.46 | $31.46 | $31.40 | $31.40 | $30.83 | 7,396 |
| 2021-08-25 | $31.72 | $31.72 | $31.64 | $31.64 | $31.07 | 864 |
| 2021-08-24 | $31.73 | $31.73 | $31.55 | $31.56 | $30.99 | 8,019 |
| 2021-08-23 | $31.47 | $31.62 | $31.47 | $31.48 | $30.91 | 2,842 |
| 2021-08-20 | $31.28 | $31.28 | $31.28 | $31.28 | $30.71 | 103 |
| 2021-08-19 | $31.04 | $31.11 | $31.03 | $31.11 | $30.55 | 315 |
| 2021-08-18 | $31.60 | $31.60 | $31.09 | $31.09 | $30.53 | 2,179 |
| 2021-08-17 | $31.49 | $31.49 | $31.49 | $31.49 | $30.92 | 249 |
| 2021-08-16 | $31.45 | $31.74 | $31.45 | $31.66 | $31.09 | 3,353 |
| 2021-08-13 | $31.75 | $31.75 | $31.60 | $31.60 | $31.03 | 1,753 |
| 2021-08-12 | $31.60 | $31.62 | $31.56 | $31.62 | $31.05 | 1,959 |
| 2021-08-11 | $31.57 | $31.72 | $31.57 | $31.68 | $31.11 | 7,505 |
| 2021-08-10 | $31.15 | $31.46 | $31.15 | $31.42 | $30.85 | 2,158 |
| 2021-08-09 | $31.57 | $31.57 | $31.22 | $31.24 | $30.67 | 4,582 |
| 2021-08-06 | $31.35 | $31.35 | $31.28 | $31.28 | $30.71 | 405 |
| 2021-08-05 | $31.01 | $31.01 | $31.01 | $31.01 | $30.45 | 100 |
| 2021-08-04 | $30.89 | $31.01 | $30.83 | $30.83 | $30.27 | 16,584 |
| 2021-08-03 | $31.14 | $31.16 | $31.14 | $31.16 | $30.60 | 395 |
| 2021-08-02 | $30.99 | $31.01 | $30.88 | $30.88 | $30.32 | 861 |
| 2021-07-30 | $30.94 | $30.94 | $30.94 | $30.94 | $30.38 | 151 |
| 2021-07-29 | $30.86 | $31.17 | $30.86 | $31.08 | $30.52 | 655 |
| 2021-07-28 | $30.84 | $30.87 | $30.75 | $30.86 | $30.30 | 5,437 |
| 2021-07-27 | $30.84 | $30.84 | $30.83 | $30.83 | $30.27 | 327 |
| 2021-07-26 | $30.93 | $30.93 | $30.93 | $30.93 | $30.37 | 274 |
| 2021-07-23 | $30.82 | $30.82 | $30.78 | $30.78 | $30.22 | 300 |
| 2021-07-22 | $30.69 | $30.69 | $30.65 | $30.65 | $30.09 | 352 |
| 2021-07-21 | $30.75 | $30.75 | $30.75 | $30.75 | $30.19 | 100 |
| 2021-07-20 | $30.54 | $30.54 | $30.47 | $30.52 | $29.96 | 551 |
| 2021-07-19 | $29.85 | $29.96 | $29.77 | $29.96 | $29.42 | 1,135 |
| 2021-07-16 | $30.82 | $30.82 | $30.44 | $30.44 | $29.89 | 350 |
| 2021-07-15 | $30.76 | $30.78 | $30.65 | $30.73 | $30.17 | 2,503 |
| 2021-07-14 | $30.90 | $30.95 | $30.79 | $30.79 | $30.23 | 1,677 |
| 2021-07-13 | $30.88 | $30.91 | $30.71 | $30.71 | $30.15 | 4,312 |
| 2021-07-12 | $30.89 | $30.97 | $30.84 | $30.87 | $30.31 | 7,255 |
| 2021-07-09 | $30.79 | $30.80 | $30.75 | $30.80 | $30.24 | 3,537 |
| 2021-07-08 | $30.29 | $30.32 | $30.27 | $30.29 | $29.74 | 1,424 |
| 2021-07-07 | $30.54 | $30.62 | $30.54 | $30.62 | $30.06 | 7,464 |
| 2021-07-06 | $31.17 | $31.17 | $30.52 | $30.54 | $29.99 | 9,635 |
| 2021-07-02 | $30.76 | $30.95 | $30.76 | $30.83 | $30.27 | 10,445 |
| 2021-07-01 | $30.82 | $30.82 | $30.68 | $30.68 | $30.12 | 2,696 |
| 2021-06-30 | $30.66 | $30.76 | $30.59 | $30.76 | $30.09 | 2,223 |
| 2021-06-29 | $30.71 | $30.71 | $30.63 | $30.63 | $29.97 | 359 |
| 2021-06-28 | $30.71 | $30.71 | $30.60 | $30.64 | $29.98 | 1,262 |
| 2021-06-25 | $30.74 | $30.81 | $30.73 | $30.76 | $30.09 | 1,240 |
| 2021-06-24 | $30.43 | $30.62 | $30.40 | $30.46 | $29.80 | 8,494 |
| 2021-06-23 | $30.41 | $30.42 | $30.23 | $30.23 | $29.58 | 8,025 |
| 2021-06-22 | $30.23 | $30.36 | $30.23 | $30.33 | $29.67 | 29,035 |
| 2021-06-21 | $30.23 | $30.23 | $30.23 | $30.23 | $29.57 | 1 |
| 2021-06-18 | $30.03 | $30.03 | $29.72 | $29.72 | $29.08 | 1,528 |
| 2021-06-17 | $30.43 | $30.43 | $30.23 | $30.24 | $29.58 | 10,847 |
| 2021-06-16 | $30.80 | $30.80 | $30.70 | $30.74 | $30.07 | 933 |
| 2021-06-15 | $30.87 | $30.91 | $30.87 | $30.91 | $30.24 | 233 |
| 2021-06-14 | $30.89 | $30.91 | $30.89 | $30.91 | $30.25 | 382 |
| 2021-06-11 | $31.22 | $31.22 | $31.10 | $31.11 | $30.44 | 738 |
| 2021-06-10 | $31.13 | $31.15 | $31.04 | $31.04 | $30.37 | 2,444 |
| 2021-06-09 | $31.23 | $31.23 | $31.09 | $31.09 | $30.42 | 2,927 |
| 2021-06-08 | $31.25 | $31.26 | $31.22 | $31.22 | $30.55 | 17,908 |
| 2021-06-07 | $31.26 | $31.26 | $31.18 | $31.25 | $30.58 | 3,775 |
| 2021-06-04 | $31.23 | $31.29 | $31.21 | $31.29 | $30.61 | 860 |
| 2021-06-03 | $30.96 | $31.15 | $30.96 | $31.15 | $30.47 | 655 |
| 2021-06-02 | $31.08 | $31.08 | $31.08 | $31.08 | $30.41 | 679 |
| 2021-06-01 | $31.06 | $31.12 | $30.99 | $31.02 | $30.35 | 784 |
| 2021-05-28 | $31.00 | $31.03 | $31.00 | $31.03 | $30.36 | 450 |
| 2021-05-27 | $30.96 | $30.99 | $30.92 | $30.99 | $30.32 | 2,556 |
| 2021-05-26 | $30.74 | $30.87 | $30.74 | $30.81 | $30.15 | 4,654 |
| 2021-05-25 | $30.97 | $30.98 | $30.74 | $30.74 | $30.07 | 2,045 |
| 2021-05-24 | $30.90 | $30.99 | $30.90 | $30.91 | $30.24 | 1,173 |
| 2021-05-21 | $30.77 | $30.81 | $30.73 | $30.73 | $30.07 | 1,033 |
| 2021-05-20 | $30.68 | $30.68 | $30.61 | $30.61 | $29.95 | 423 |
| 2021-05-19 | $30.42 | $30.46 | $30.42 | $30.46 | $29.80 | 814 |
| 2021-05-18 | $30.90 | $30.90 | $30.68 | $30.68 | $30.01 | 359 |
| 2021-05-17 | $30.89 | $31.00 | $30.88 | $30.96 | $30.29 | 1,437 |
| 2021-05-14 | $30.73 | $30.96 | $30.73 | $30.96 | $30.29 | 2,386 |
| 2021-05-13 | $30.49 | $30.54 | $30.49 | $30.54 | $29.87 | 710 |
| 2021-05-12 | $30.05 | $30.05 | $30.05 | $30.05 | $29.40 | 113 |
| 2021-05-11 | $30.47 | $30.62 | $30.47 | $30.57 | $29.90 | 847 |
| 2021-05-10 | $31.13 | $31.25 | $31.00 | $31.00 | $30.33 | 373 |
| 2021-05-07 | $31.03 | $31.13 | $31.00 | $31.07 | $30.40 | 3,653 |
| 2021-05-06 | $30.42 | $30.80 | $30.42 | $30.80 | $30.13 | 6,341 |
| 2021-05-05 | $30.50 | $30.50 | $30.50 | $30.50 | $29.84 | 3 |
| 2021-05-04 | $30.22 | $30.34 | $30.22 | $30.34 | $29.68 | 793 |
| 2021-05-03 | $30.37 | $30.37 | $30.32 | $30.36 | $29.70 | 1,045 |
| 2021-04-30 | $30.10 | $30.10 | $30.08 | $30.08 | $29.43 | 283 |
| 2021-04-29 | $30.20 | $30.28 | $30.20 | $30.28 | $29.63 | 485 |
| 2021-04-28 | $30.13 | $30.20 | $30.09 | $30.09 | $29.44 | 22,667 |
| 2021-04-27 | $30.11 | $30.19 | $30.11 | $30.19 | $29.53 | 1,547 |
| 2021-04-26 | $30.07 | $30.07 | $30.07 | $30.07 | $29.42 | 1 |
| 2021-04-23 | $30.10 | $30.10 | $30.00 | $30.04 | $29.39 | 2,464 |
| 2021-04-22 | $29.76 | $29.86 | $29.75 | $29.79 | $29.15 | 10,639 |
| 2021-04-21 | $29.69 | $30.11 | $29.69 | $30.07 | $29.42 | 2,711 |
| 2021-04-20 | $29.63 | $29.74 | $29.63 | $29.74 | $29.09 | 802 |
| 2021-04-19 | $30.16 | $30.16 | $30.04 | $30.05 | $29.40 | 7,018 |
| 2021-04-16 | $30.13 | $30.26 | $30.13 | $30.18 | $29.52 | 22,892 |
| 2021-04-15 | $29.92 | $29.92 | $29.91 | $29.91 | $29.27 | 247 |
| 2021-04-14 | $29.75 | $29.75 | $29.75 | $29.75 | $29.11 | 6 |
| 2021-04-13 | $29.66 | $29.69 | $29.66 | $29.67 | $29.03 | 18,306 |
| 2021-04-12 | $29.84 | $29.90 | $29.81 | $29.81 | $29.17 | 943 |
| 2021-04-09 | $29.81 | $29.81 | $29.81 | $29.81 | $29.16 | 22 |
| 2021-04-08 | $29.57 | $29.61 | $29.55 | $29.61 | $28.97 | 271 |
| 2021-04-07 | $29.59 | $29.60 | $29.59 | $29.60 | $28.96 | 293 |
| 2021-04-06 | $29.60 | $29.60 | $29.60 | $29.60 | $28.96 | 188 |
| 2021-04-05 | $30.03 | $30.03 | $29.64 | $29.64 | $29.00 | 1,978 |
| 2021-04-01 | $29.29 | $29.29 | $29.29 | $29.29 | $28.66 | 103 |
| 2021-03-31 | $29.42 | $29.42 | $29.20 | $29.20 | $28.48 | 1,203 |
| 2021-03-30 | $29.20 | $29.26 | $29.20 | $29.21 | $28.50 | 714 |
| 2021-03-29 | $29.34 | $29.34 | $29.14 | $29.18 | $28.46 | 796 |
| 2021-03-26 | $29.03 | $29.28 | $29.03 | $29.28 | $28.56 | 634 |
| 2021-03-25 | $28.82 | $28.82 | $28.82 | $28.82 | $28.11 | 195 |
| 2021-03-24 | $28.85 | $28.85 | $28.46 | $28.46 | $27.76 | 1,233 |
| 2021-03-23 | $28.75 | $28.75 | $28.53 | $28.53 | $27.82 | 1,254 |
| 2021-03-22 | $28.76 | $29.06 | $28.76 | $28.96 | $28.24 | 55,525 |
| 2021-03-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.19 | 44 |
| 2021-03-18 | $28.96 | $28.96 | $28.96 | $28.96 | $28.24 | 144 |
| 2021-03-17 | $28.79 | $29.04 | $28.79 | $29.04 | $28.32 | 28,445 |
| 2021-03-16 | $28.95 | $28.95 | $28.91 | $28.91 | $28.19 | 196 |
| 2021-03-15 | $28.89 | $29.02 | $28.89 | $29.02 | $28.31 | 195 |
| 2021-03-12 | $28.80 | $28.90 | $28.80 | $28.90 | $28.18 | 305 |
| 2021-03-11 | $28.78 | $28.78 | $28.61 | $28.61 | $27.90 | 3,521 |
| 2021-03-10 | $28.53 | $28.66 | $28.53 | $28.56 | $27.86 | 51,237 |
| 2021-03-09 | $28.50 | $28.50 | $28.25 | $28.25 | $27.55 | 681 |
| 2021-03-08 | $28.27 | $28.27 | $28.27 | $28.27 | $27.57 | 22 |
| 2021-03-05 | $27.44 | $27.89 | $27.44 | $27.88 | $27.19 | 2,488 |
| 2021-03-04 | $27.59 | $27.59 | $27.26 | $27.26 | $26.59 | 2,978 |
| 2021-03-03 | $27.78 | $27.88 | $27.72 | $27.72 | $27.04 | 2,087 |
| 2021-03-02 | $27.83 | $27.83 | $27.77 | $27.77 | $27.09 | 821 |
| 2021-03-01 | $27.83 | $27.84 | $27.80 | $27.80 | $27.12 | 1,295 |
| 2021-02-26 | $27.05 | $27.51 | $27.05 | $27.30 | $26.62 | 403 |
| 2021-02-25 | $28.03 | $28.03 | $27.52 | $27.52 | $26.84 | 100 |
| 2021-02-24 | $28.06 | $28.06 | $28.06 | $28.06 | $27.37 | 50 |
| 2021-02-23 | $27.52 | $27.65 | $27.52 | $27.65 | $26.97 | 656 |
| 2021-02-22 | $27.69 | $27.69 | $27.59 | $27.59 | $26.91 | 2,506 |
| 2021-02-19 | $27.51 | $27.53 | $27.51 | $27.53 | $26.85 | 113 |
| 2021-02-18 | $27.46 | $27.49 | $27.42 | $27.42 | $26.74 | 1,410 |
| 2021-02-17 | $27.55 | $27.55 | $27.48 | $27.51 | $26.83 | 2,073 |
| 2021-02-16 | $27.46 | $27.46 | $27.41 | $27.41 | $26.74 | 450 |
| 2021-02-12 | $27.25 | $27.32 | $27.25 | $27.32 | $26.64 | 819 |
| 2021-02-11 | $27.19 | $27.19 | $27.19 | $27.19 | $26.52 | 51 |
| 2021-02-10 | $27.21 | $27.21 | $27.19 | $27.19 | $26.52 | 605 |
| 2021-02-09 | $27.27 | $27.27 | $27.22 | $27.22 | $26.55 | 1,800 |
| 2021-02-08 | $27.23 | $27.23 | $27.23 | $27.23 | $26.56 | 3 |
| 2021-02-05 | $26.97 | $26.97 | $26.97 | $26.97 | $26.31 | 174 |
| 2021-02-04 | $26.76 | $26.83 | $26.75 | $26.83 | $26.17 | 1,061 |
| 2021-02-03 | $26.50 | $26.56 | $26.50 | $26.53 | $25.88 | 1,425 |
| 2021-02-02 | $26.51 | $26.51 | $26.40 | $26.40 | $25.75 | 662 |
| 2021-02-01 | $26.09 | $26.09 | $26.09 | $26.09 | $25.44 | 1 |
| 2021-01-29 | $25.92 | $25.92 | $25.92 | $25.92 | $25.28 | 87 |
| 2021-01-28 | $26.36 | $26.36 | $26.36 | $26.36 | $25.71 | 863 |
| 2021-01-27 | $26.06 | $26.06 | $26.06 | $26.06 | $25.42 | 802 |
| 2021-01-26 | $26.70 | $26.71 | $26.65 | $26.65 | $25.99 | 14,303 |
| 2021-01-25 | $26.70 | $26.70 | $26.54 | $26.69 | $26.03 | 515 |
| 2021-01-22 | $26.71 | $26.78 | $26.71 | $26.74 | $26.08 | 1,125 |
| 2021-01-21 | $26.90 | $26.90 | $26.87 | $26.87 | $26.21 | 3,347 |
| 2021-01-20 | $26.94 | $26.94 | $26.93 | $26.93 | $26.27 | 225 |
| 2021-01-19 | $26.86 | $26.86 | $26.84 | $26.84 | $26.18 | 210 |
| 2021-01-15 | $27.31 | $27.31 | $26.69 | $26.69 | $26.03 | 9,244 |
| 2021-01-14 | $27.14 | $27.14 | $27.01 | $27.01 | $26.35 | 2,098 |
| 2021-01-13 | $26.85 | $26.85 | $26.85 | $26.85 | $26.19 | 1 |
| 2021-01-12 | $26.84 | $26.84 | $26.84 | $26.84 | $26.18 | 27 |
| 2021-01-11 | $26.69 | $26.69 | $26.64 | $26.64 | $25.99 | 1,046 |
| 2021-01-08 | $26.57 | $26.57 | $26.57 | $26.57 | $25.92 | 1 |
| 2021-01-07 | $26.62 | $26.62 | $26.59 | $26.59 | $25.94 | 205 |
| 2021-01-06 | $26.20 | $26.36 | $26.20 | $26.34 | $25.69 | 405 |
| 2021-01-05 | $25.71 | $25.71 | $25.71 | $25.71 | $25.08 | 1 |
| 2021-01-04 | $25.48 | $25.48 | $25.48 | $25.48 | $24.85 | 55 |
| 2020-12-31 | $25.67 | $25.82 | $25.66 | $25.82 | $25.18 | 377 |
| 2020-12-30 | $25.63 | $25.63 | $25.63 | $25.63 | $25.00 | 3 |
| 2020-12-29 | $25.69 | $25.74 | $25.69 | $25.69 | $24.91 | 1,040 |
| 2020-12-28 | $25.73 | $25.73 | $25.73 | $25.73 | $24.95 | 1 |
| 2020-12-24 | $25.49 | $25.60 | $25.49 | $25.60 | $24.82 | 1,378 |
| 2020-12-23 | $25.70 | $25.70 | $25.63 | $25.63 | $24.85 | 435 |
| 2020-12-22 | $25.44 | $25.44 | $25.36 | $25.36 | $24.59 | 1,082 |
| 2020-12-21 | $25.52 | $25.52 | $25.52 | $25.52 | $24.74 | 1 |
| 2020-12-18 | $25.60 | $25.60 | $25.60 | $25.60 | $24.82 | 64 |
| 2020-12-17 | $25.72 | $25.72 | $25.69 | $25.69 | $24.91 | 1,013 |
| 2020-12-16 | $25.55 | $25.61 | $25.55 | $25.59 | $24.82 | 1,224 |
| 2020-12-15 | $25.56 | $25.56 | $25.56 | $25.56 | $24.78 | 227 |
| 2020-12-14 | $25.37 | $25.37 | $25.28 | $25.28 | $24.51 | 227 |
| 2020-12-11 | $25.45 | $25.46 | $25.45 | $25.46 | $24.69 | 110 |
| 2020-12-10 | $25.61 | $25.61 | $25.58 | $25.58 | $24.81 | 1,477 |
| 2020-12-09 | $25.63 | $25.69 | $25.63 | $25.69 | $24.91 | 299 |
| 2020-12-08 | $25.65 | $25.65 | $25.65 | $25.65 | $24.87 | 3 |
| 2020-12-07 | $25.54 | $25.54 | $25.54 | $25.54 | $24.77 | 2 |
| 2020-12-04 | $25.68 | $25.69 | $25.68 | $25.69 | $24.91 | 490 |
| 2020-12-03 | $25.44 | $25.44 | $25.34 | $25.34 | $24.57 | 1,137 |
| 2020-12-02 | $25.41 | $25.41 | $25.36 | $25.36 | $24.59 | 124 |
| 2020-12-01 | $25.33 | $25.33 | $25.23 | $25.23 | $24.46 | 2,006 |
| 2020-11-30 | $24.96 | $24.96 | $24.89 | $24.89 | $24.14 | 400 |
| 2020-11-27 | $25.12 | $25.12 | $25.12 | $25.12 | $24.35 | 1,511 |
| 2020-11-25 | $25.08 | $25.14 | $25.08 | $25.13 | $24.37 | 1,511 |
| 2020-11-24 | $25.29 | $25.29 | $25.29 | $25.29 | $24.52 | 179 |
| 2020-11-23 | $24.75 | $24.75 | $24.66 | $24.66 | $23.91 | 508 |
| 2020-11-20 | $24.34 | $24.34 | $24.34 | $24.34 | $23.60 | 3 |
| 2020-11-19 | $24.33 | $24.50 | $24.33 | $24.46 | $23.72 | 9,894 |
| 2020-11-18 | $24.79 | $24.79 | $24.41 | $24.41 | $23.67 | 500 |
| 2020-11-17 | $24.58 | $24.58 | $24.58 | $24.58 | $23.84 | 179 |
| 2020-11-16 | $24.63 | $24.63 | $24.63 | $24.63 | $23.89 | 49 |
| 2020-11-13 | $24.28 | $24.28 | $24.28 | $24.28 | $23.54 | 4,487 |
| 2020-11-12 | $23.85 | $23.85 | $23.81 | $23.81 | $23.09 | 4,487 |
| 2020-11-11 | $24.13 | $24.16 | $24.13 | $24.16 | $23.43 | 258 |
| 2020-11-10 | $24.20 | $24.22 | $24.20 | $24.22 | $23.49 | 1,126 |
| 2020-11-09 | $24.07 | $24.07 | $24.07 | $24.07 | $23.34 | 641 |
| 2020-11-06 | $23.15 | $23.16 | $23.15 | $23.16 | $22.46 | 457 |
| 2020-11-05 | $23.26 | $23.26 | $23.22 | $23.22 | $22.52 | 1,042 |
| 2020-11-04 | $23.00 | $23.07 | $22.73 | $22.73 | $22.04 | 1,761 |
| 2020-11-03 | $22.76 | $22.76 | $22.72 | $22.74 | $22.06 | 2,514 |
| 2020-11-02 | $22.12 | $22.24 | $22.12 | $22.24 | $21.56 | 843 |
| 2020-10-30 | $21.74 | $21.83 | $21.74 | $21.83 | $21.16 | 841 |
| 2020-10-29 | $21.86 | $22.10 | $21.84 | $22.00 | $21.34 | 22,799 |
| 2020-10-28 | $21.66 | $22.16 | $21.66 | $21.80 | $21.14 | 11,379 |
| 2020-10-27 | $22.57 | $22.57 | $22.49 | $22.49 | $21.81 | 1,178 |
| 2020-10-26 | $22.74 | $22.74 | $22.74 | $22.74 | $22.05 | 2 |
| 2020-10-23 | $23.28 | $23.28 | $23.26 | $23.26 | $22.55 | 10,794 |
| 2020-10-22 | $23.16 | $23.29 | $23.16 | $23.25 | $22.54 | 4,996 |
| 2020-10-21 | $23.15 | $23.15 | $23.01 | $23.01 | $22.31 | 1,610 |
| 2020-10-20 | $23.21 | $23.21 | $23.09 | $23.10 | $22.40 | 1,569 |
| 2020-10-19 | $23.28 | $23.28 | $22.94 | $22.94 | $22.24 | 932 |
| 2020-10-16 | $23.29 | $23.29 | $23.29 | $23.29 | $22.58 | 107 |
| 2020-10-15 | $23.18 | $23.18 | $23.18 | $23.18 | $22.48 | 143 |
| 2020-10-14 | $23.15 | $23.16 | $23.15 | $23.16 | $22.45 | 298 |
| 2020-10-13 | $23.34 | $23.34 | $23.32 | $23.32 | $22.61 | 1,239 |
| 2020-10-12 | $23.49 | $23.49 | $23.49 | $23.49 | $22.78 | 8 |
| 2020-10-09 | $23.25 | $23.36 | $23.25 | $23.26 | $22.55 | 5,563 |
| 2020-10-08 | $23.22 | $23.22 | $23.20 | $23.20 | $22.49 | 352 |
| 2020-10-07 | $22.90 | $23.00 | $22.90 | $23.00 | $22.30 | 274 |
| 2020-10-06 | $22.87 | $23.03 | $22.58 | $22.58 | $21.90 | 1,211 |
| 2020-10-05 | $22.80 | $22.80 | $22.80 | $22.80 | $22.10 | 1,381 |
| 2020-10-02 | $22.29 | $22.55 | $22.29 | $22.45 | $21.77 | 10,011 |
| 2020-10-01 | $22.43 | $22.43 | $22.43 | $22.43 | $21.75 | 2 |
| 2020-09-30 | $22.47 | $22.58 | $22.47 | $22.58 | $21.76 | 1,635 |
| 2020-09-29 | $22.42 | $22.43 | $22.33 | $22.33 | $21.52 | 2,700 |
| 2020-09-28 | $22.52 | $22.53 | $22.47 | $22.47 | $21.65 | 9,829 |
| 2020-09-25 | $21.79 | $22.12 | $21.79 | $22.12 | $21.31 | 9,862 |
| 2020-09-24 | $22.10 | $22.10 | $21.88 | $21.90 | $21.10 | 241 |
| 2020-09-23 | $22.36 | $22.36 | $21.84 | $21.84 | $21.05 | 2,030 |
| 2020-09-22 | $22.25 | $22.28 | $22.13 | $22.25 | $21.44 | 5,413 |
| 2020-09-21 | $22.10 | $22.17 | $21.92 | $22.17 | $21.36 | 2,888 |
| 2020-09-18 | $22.65 | $22.69 | $22.65 | $22.69 | $21.87 | 500 |
| 2020-09-17 | $22.84 | $22.84 | $22.84 | $22.84 | $22.01 | 49 |
| 2020-09-16 | $23.07 | $23.07 | $22.99 | $22.99 | $22.15 | 425 |
| 2020-09-15 | $23.02 | $23.02 | $22.87 | $22.87 | $22.04 | 3,589 |
| 2020-09-14 | $23.02 | $23.05 | $22.95 | $22.95 | $22.11 | 920 |
| 2020-09-11 | $22.72 | $22.72 | $22.65 | $22.67 | $21.85 | 1,723 |
| 2020-09-10 | $22.95 | $22.95 | $22.53 | $22.53 | $21.71 | 2,603 |
| 2020-09-09 | $22.79 | $22.91 | $22.79 | $22.84 | $22.01 | 2,797 |
| 2020-09-08 | $22.67 | $22.67 | $22.56 | $22.56 | $21.74 | 1,788 |
| 2020-09-04 | $23.06 | $23.06 | $22.72 | $22.99 | $22.15 | 2,440 |
| 2020-09-03 | $22.87 | $22.94 | $22.87 | $22.94 | $22.11 | 101 |
| 2020-09-02 | $23.47 | $23.49 | $23.47 | $23.49 | $22.64 | 292 |
| 2020-09-01 | $23.00 | $23.00 | $22.99 | $22.99 | $22.16 | 215 |
| 2020-08-31 | $23.12 | $23.12 | $23.06 | $23.06 | $22.22 | 1,410 |
| 2020-08-28 | $23.06 | $23.22 | $23.06 | $23.20 | $22.36 | 3,082 |
| 2020-08-27 | $23.07 | $23.16 | $23.06 | $23.06 | $22.23 | 4,671 |
| 2020-08-26 | $22.90 | $22.93 | $22.90 | $22.91 | $22.07 | 822 |
| 2020-08-25 | $22.92 | $22.92 | $22.88 | $22.88 | $22.05 | 626 |
| 2020-08-24 | $22.80 | $22.87 | $22.76 | $22.87 | $22.04 | 651 |
| 2020-08-21 | $22.51 | $22.56 | $22.49 | $22.54 | $21.72 | 2,711 |
| 2020-08-20 | $22.54 | $22.54 | $22.50 | $22.52 | $21.70 | 10,862 |
| 2020-08-19 | $22.72 | $22.72 | $22.60 | $22.60 | $21.78 | 370 |
| 2020-08-18 | $22.70 | $22.70 | $22.62 | $22.62 | $21.80 | 2,416 |
| 2020-08-17 | $22.73 | $22.73 | $22.73 | $22.73 | $21.90 | 100 |
| 2020-08-14 | $22.86 | $22.86 | $22.76 | $22.76 | $21.94 | 205 |
| 2020-08-13 | $22.71 | $22.71 | $22.71 | $22.71 | $21.88 | 0 |
| 2020-08-12 | $22.89 | $22.89 | $22.89 | $22.89 | $22.06 | 5 |
| 2020-08-11 | $22.71 | $22.71 | $22.71 | $22.71 | $21.88 | 5 |
| 2020-08-10 | $22.69 | $22.72 | $22.69 | $22.69 | $21.86 | 2,534 |
| 2020-08-07 | $22.50 | $22.50 | $22.50 | $22.50 | $21.68 | 69 |
| 2020-08-06 | $22.27 | $22.27 | $22.27 | $22.27 | $21.46 | 67 |
| 2020-08-05 | $22.28 | $22.29 | $22.28 | $22.29 | $21.48 | 300 |
| 2020-08-04 | $22.04 | $22.10 | $22.03 | $22.09 | $21.29 | 1,406 |
| 2020-08-03 | $22.25 | $22.25 | $22.08 | $22.08 | $21.28 | 959 |
| 2020-07-31 | $21.76 | $21.88 | $21.74 | $21.88 | $21.09 | 2,315 |
| 2020-07-30 | $22.07 | $22.07 | $21.98 | $21.98 | $21.18 | 22,823 |
| 2020-07-29 | $22.08 | $22.15 | $22.08 | $22.15 | $21.34 | 1,082 |
| 2020-07-28 | $21.99 | $22.04 | $21.92 | $21.92 | $21.12 | 549 |
| 2020-07-27 | $21.97 | $21.98 | $21.97 | $21.98 | $21.18 | 3,242 |
| 2020-07-24 | $21.93 | $21.95 | $21.92 | $21.92 | $21.13 | 18,764 |
| 2020-07-23 | $22.29 | $22.35 | $22.15 | $22.18 | $21.38 | 3,321 |
| 2020-07-22 | $22.23 | $22.25 | $22.23 | $22.25 | $21.44 | 7,787 |
| 2020-07-21 | $22.09 | $22.09 | $22.09 | $22.09 | $21.29 | 0 |
| 2020-07-20 | $21.89 | $21.92 | $21.89 | $21.92 | $21.12 | 285 |
| 2020-07-17 | $22.00 | $22.00 | $22.00 | $22.00 | $21.20 | 0 |
| 2020-07-16 | $21.91 | $22.02 | $21.91 | $21.98 | $21.19 | 1,653 |
| 2020-07-15 | $21.99 | $21.99 | $21.99 | $21.99 | $21.19 | 100 |
| 2020-07-14 | $21.51 | $21.67 | $21.51 | $21.67 | $20.88 | 1,210 |
| 2020-07-13 | $21.77 | $21.77 | $21.43 | $21.43 | $20.65 | 197 |
| 2020-07-10 | $21.23 | $21.44 | $21.23 | $21.44 | $20.66 | 420 |
| 2020-07-09 | $21.11 | $21.11 | $21.02 | $21.02 | $20.25 | 4,556 |
| 2020-07-08 | $21.38 | $21.38 | $21.17 | $21.32 | $20.55 | 3,284 |
| 2020-07-07 | $21.24 | $21.24 | $21.24 | $21.24 | $20.47 | 0 |
| 2020-07-06 | $21.57 | $21.57 | $21.57 | $21.57 | $20.79 | 100 |
| 2020-07-02 | $21.27 | $21.27 | $21.27 | $21.27 | $20.49 | 500 |
| 2020-07-01 | $21.24 | $21.28 | $21.17 | $21.17 | $20.40 | 911 |
| 2020-06-30 | $21.29 | $21.40 | $21.28 | $21.40 | $20.50 | 446 |
| 2020-06-29 | $21.05 | $21.05 | $21.05 | $21.05 | $20.17 | 1 |
| 2020-06-26 | $20.72 | $20.76 | $20.70 | $20.76 | $19.88 | 2,102 |
| 2020-06-25 | $20.77 | $21.24 | $20.77 | $21.24 | $20.35 | 4,099 |
| 2020-06-24 | $21.01 | $21.07 | $20.99 | $20.99 | $20.10 | 500 |
| 2020-06-23 | $21.70 | $21.70 | $21.56 | $21.56 | $20.65 | 333 |
| 2020-06-22 | $21.51 | $21.51 | $21.51 | $21.51 | $20.60 | 0 |
| 2020-06-19 | $21.81 | $21.81 | $21.57 | $21.57 | $20.66 | 223 |
| 2020-06-18 | $21.67 | $21.67 | $21.60 | $21.64 | $20.72 | 1,608 |
| 2020-06-17 | $21.84 | $21.86 | $21.69 | $21.69 | $20.77 | 603 |
| 2020-06-16 | $21.70 | $21.86 | $21.70 | $21.83 | $20.91 | 855 |
| 2020-06-15 | $21.40 | $21.46 | $21.30 | $21.46 | $20.55 | 428 |
| 2020-06-12 | $20.98 | $21.36 | $20.98 | $21.36 | $20.46 | 306 |
| 2020-06-11 | $21.72 | $21.72 | $20.98 | $20.98 | $20.10 | 204 |
| 2020-06-10 | $22.49 | $22.49 | $22.49 | $22.49 | $21.54 | 0 |
| 2020-06-09 | $23.21 | $23.21 | $22.82 | $22.88 | $21.91 | 3,716 |
| 2020-06-08 | $23.24 | $23.24 | $23.24 | $23.24 | $22.26 | 1 |
| 2020-06-05 | $22.83 | $22.83 | $22.83 | $22.83 | $21.87 | 289 |
| 2020-06-04 | $22.18 | $22.21 | $22.18 | $22.21 | $21.27 | 2,065 |
| 2020-06-03 | $22.07 | $22.07 | $22.07 | $22.07 | $21.14 | 3 |
| 2020-06-02 | $21.57 | $21.60 | $21.55 | $21.60 | $20.69 | 1,090 |
| 2020-06-01 | $21.40 | $21.40 | $21.40 | $21.40 | $20.50 | 0 |
| 2020-05-29 | $21.22 | $21.38 | $21.22 | $21.38 | $20.48 | 295 |
| 2020-05-28 | $21.61 | $21.61 | $21.35 | $21.35 | $20.45 | 5,246 |
| 2020-05-27 | $21.53 | $21.53 | $21.53 | $21.53 | $20.62 | 0 |
| 2020-05-26 | $20.97 | $20.97 | $20.97 | $20.97 | $20.09 | 0 |
| 2020-05-22 | $20.45 | $20.45 | $20.45 | $20.45 | $19.59 | 66 |
| 2020-05-21 | $20.56 | $20.56 | $20.48 | $20.48 | $19.61 | 173 |
| 2020-05-20 | $20.66 | $20.66 | $20.56 | $20.58 | $19.71 | 640 |
| 2020-05-19 | $20.34 | $20.34 | $20.34 | $20.34 | $19.48 | 189 |
| 2020-05-18 | $22.49 | $22.49 | $20.51 | $20.64 | $19.77 | 15,251 |
| 2020-05-15 | $19.86 | $19.86 | $19.86 | $19.86 | $19.02 | 0 |
| 2020-05-14 | $19.80 | $19.80 | $19.80 | $19.80 | $18.96 | 0 |
| 2020-05-13 | $19.50 | $19.50 | $19.48 | $19.48 | $18.65 | 1,663 |
| 2020-05-12 | $19.98 | $19.98 | $19.98 | $19.98 | $19.13 | 113 |
| 2020-05-11 | $20.31 | $20.40 | $20.31 | $20.40 | $19.54 | 118 |
| 2020-05-08 | $20.03 | $20.03 | $20.03 | $20.03 | $19.18 | 0 |
| 2020-05-07 | $20.10 | $20.16 | $20.03 | $20.03 | $19.18 | 575 |
| 2020-05-06 | $20.05 | $20.05 | $20.05 | $20.05 | $19.20 | 0 |
| 2020-05-05 | $20.27 | $20.27 | $20.05 | $20.05 | $19.20 | 2,500 |
| 2020-05-04 | $19.95 | $19.95 | $19.95 | $19.95 | $19.11 | 0 |
| 2020-05-01 | $20.08 | $20.08 | $19.95 | $19.95 | $19.11 | 5,220 |
| 2020-04-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.11 | 50 |
| 2020-04-29 | $20.89 | $21.04 | $20.89 | $21.00 | $20.11 | 4,202 |
| 2020-04-28 | $20.52 | $20.52 | $20.52 | $20.52 | $19.65 | 20 |
| 2020-04-27 | $19.99 | $19.99 | $19.99 | $19.99 | $19.15 | 0 |
| 2020-04-24 | $19.72 | $19.72 | $19.72 | $19.72 | $18.88 | 0 |
| 2020-04-23 | $19.74 | $19.74 | $19.74 | $19.74 | $18.91 | 73 |
| 2020-04-22 | $19.46 | $19.46 | $19.46 | $19.46 | $18.63 | 0 |
| 2020-04-21 | $19.45 | $19.46 | $19.45 | $19.46 | $18.63 | 524 |
| 2020-04-20 | $20.39 | $20.39 | $20.39 | $20.39 | $19.53 | 0 |
| 2020-04-17 | $20.14 | $20.39 | $20.14 | $20.39 | $19.53 | 171 |
| 2020-04-16 | $19.71 | $19.71 | $19.71 | $19.71 | $18.88 | 0 |
| 2020-04-15 | $19.64 | $19.71 | $19.64 | $19.71 | $18.88 | 360 |
| 2020-04-14 | $20.35 | $20.35 | $20.35 | $20.35 | $19.49 | 0 |
| 2020-04-13 | $19.94 | $19.94 | $19.94 | $19.94 | $19.10 | 629 |
| 2020-04-09 | $20.40 | $20.40 | $20.23 | $20.30 | $19.44 | 14,989 |
| 2020-04-08 | $19.18 | $19.18 | $19.18 | $19.18 | $18.37 | 0 |
| 2020-04-07 | $19.78 | $19.78 | $19.18 | $19.18 | $18.37 | 266 |
| 2020-04-06 | $17.87 | $17.87 | $17.87 | $17.87 | $17.12 | 0 |
| 2020-04-03 | $17.76 | $17.87 | $17.74 | $17.87 | $17.12 | 16,152 |
| 2020-04-02 | $18.16 | $18.16 | $18.16 | $18.16 | $17.40 | 0 |
| 2020-04-01 | $17.74 | $17.74 | $17.74 | $17.74 | $16.99 | 1 |
| 2020-03-31 | $18.76 | $18.76 | $18.76 | $18.76 | $17.78 | 0 |
| 2020-03-30 | $19.20 | $19.20 | $19.20 | $19.20 | $18.20 | 0 |
| 2020-03-27 | $18.62 | $18.62 | $18.62 | $18.62 | $17.65 | 0 |
| 2020-03-26 | $18.75 | $19.29 | $18.75 | $19.29 | $18.28 | 206 |
| 2020-03-25 | $18.00 | $18.71 | $18.00 | $18.12 | $17.17 | 10,927 |
| 2020-03-24 | $17.46 | $17.88 | $17.46 | $17.88 | $16.95 | 1,417 |
| 2020-03-23 | $16.46 | $16.46 | $16.46 | $16.46 | $15.60 | 0 |
| 2020-03-20 | $17.47 | $17.47 | $16.93 | $16.93 | $16.04 | 500 |
| 2020-03-19 | $17.76 | $17.76 | $17.76 | $17.76 | $16.83 | 6 |
| 2020-03-18 | $17.65 | $17.67 | $17.65 | $17.67 | $16.74 | 100 |
| 2020-03-17 | $18.55 | $18.64 | $18.47 | $18.64 | $17.67 | 400 |
| 2020-03-16 | $18.80 | $18.80 | $17.76 | $17.76 | $16.83 | 2,048 |
| 2020-03-13 | $18.84 | $19.78 | $18.84 | $19.78 | $18.74 | 1,315 |
| 2020-03-12 | $18.63 | $19.00 | $18.31 | $18.31 | $17.35 | 14,701 |
| 2020-03-11 | $20.75 | $20.75 | $20.30 | $20.30 | $19.24 | 2,515 |
| 2020-03-10 | $21.01 | $21.36 | $20.50 | $21.36 | $20.24 | 3,285 |
| 2020-03-09 | $20.78 | $20.78 | $20.36 | $20.51 | $19.44 | 260 |
| 2020-03-06 | $21.89 | $22.19 | $21.73 | $22.19 | $21.03 | 2,102 |
| 2020-03-05 | $22.49 | $22.49 | $22.49 | $22.49 | $21.32 | 0 |
| 2020-03-04 | $23.33 | $23.33 | $23.33 | $23.33 | $22.10 | 46 |
| 2020-03-03 | $23.11 | $23.11 | $22.43 | $22.43 | $21.25 | 542 |
| 2020-03-02 | $22.16 | $23.04 | $22.16 | $23.04 | $21.83 | 2,300 |
| 2020-02-28 | $22.05 | $22.22 | $21.70 | $21.96 | $20.81 | 2,273 |
| 2020-02-27 | $22.78 | $22.78 | $22.59 | $22.59 | $21.41 | 101 |
| 2020-02-26 | $23.91 | $23.91 | $23.50 | $23.50 | $22.27 | 750 |
| 2020-02-25 | $24.20 | $24.20 | $23.66 | $23.66 | $22.42 | 1,378 |
| 2020-02-24 | $24.57 | $24.61 | $24.45 | $24.45 | $23.17 | 1,797 |
| 2020-02-21 | $25.22 | $25.23 | $25.19 | $25.21 | $23.89 | 751 |
| 2020-02-20 | $25.40 | $25.41 | $25.34 | $25.40 | $24.07 | 626 |
| 2020-02-19 | $25.39 | $25.42 | $25.39 | $25.42 | $24.08 | 2,506 |
| 2020-02-18 | $25.30 | $25.32 | $25.28 | $25.28 | $23.96 | 584 |
| 2020-02-14 | $25.44 | $25.45 | $25.37 | $25.43 | $24.10 | 4,116 |
| 2020-02-13 | $25.57 | $25.57 | $25.50 | $25.50 | $24.17 | 321 |
| 2020-02-12 | $25.63 | $25.63 | $25.62 | $25.62 | $24.28 | 110 |
| 2020-02-11 | $25.54 | $25.54 | $25.50 | $25.50 | $24.16 | 100 |
| 2020-02-10 | $25.32 | $25.37 | $25.29 | $25.37 | $24.04 | 284 |
| 2020-02-07 | $25.31 | $25.33 | $25.27 | $25.27 | $23.94 | 806 |
| 2020-02-06 | $25.47 | $25.47 | $25.43 | $25.43 | $24.10 | 610 |
| 2020-02-05 | $25.31 | $25.37 | $25.31 | $25.37 | $24.04 | 1,859 |
| 2020-02-04 | $24.98 | $24.98 | $24.98 | $24.98 | $23.67 | 24 |
| 2020-02-03 | $24.67 | $24.90 | $24.63 | $24.63 | $23.34 | 5,201 |
| 2020-01-31 | $24.66 | $24.66 | $24.48 | $24.49 | $23.21 | 520 |
| 2020-01-30 | $24.71 | $24.91 | $24.70 | $24.91 | $23.61 | 5,955 |
| 2020-01-29 | $24.97 | $24.97 | $24.83 | $24.83 | $23.53 | 1,640 |
| 2020-01-28 | $25.06 | $25.06 | $25.02 | $25.02 | $23.71 | 1,470 |
| 2020-01-27 | $24.81 | $24.87 | $24.81 | $24.82 | $23.52 | 10,800 |
| 2020-01-24 | $25.33 | $25.33 | $25.17 | $25.17 | $23.85 | 100 |
| 2020-01-23 | $25.34 | $25.45 | $25.34 | $25.45 | $24.12 | 100 |
| 2020-01-22 | $25.54 | $25.54 | $25.52 | $25.52 | $24.18 | 368 |
| 2020-01-21 | $25.44 | $25.44 | $25.44 | $25.44 | $24.11 | 30 |
| 2020-01-17 | $25.59 | $25.59 | $25.59 | $25.59 | $24.25 | 40 |
| 2020-01-16 | $25.48 | $25.48 | $25.48 | $25.48 | $24.15 | 119 |
| 2020-01-15 | $25.28 | $25.28 | $25.28 | $25.28 | $23.96 | 15 |
| 2020-01-14 | $25.27 | $25.39 | $25.27 | $25.31 | $23.98 | 600 |
| 2020-01-13 | $25.27 | $25.27 | $25.27 | $25.27 | $23.95 | 29 |
| 2020-01-10 | $25.24 | $25.24 | $25.16 | $25.16 | $23.84 | 119 |
| 2020-01-09 | $25.24 | $25.24 | $25.24 | $25.24 | $23.92 | 0 |
| 2020-01-08 | $25.23 | $25.23 | $25.15 | $25.15 | $23.83 | 100 |
| 2020-01-07 | $25.07 | $25.10 | $25.05 | $25.05 | $23.73 | 10,100 |
| 2020-01-06 | $25.03 | $25.12 | $25.03 | $25.12 | $23.80 | 743 |
| 2020-01-03 | $25.12 | $25.16 | $25.12 | $25.14 | $23.82 | 400 |
| 2020-01-02 | $25.33 | $25.33 | $25.33 | $25.33 | $24.01 | 500 |
| 2019-12-31 | $25.18 | $25.23 | $25.18 | $25.23 | $23.91 | 374 |
| 2019-12-30 | $25.21 | $25.21 | $25.15 | $25.15 | $23.83 | 1,544 |
| 2019-12-27 | $25.36 | $25.36 | $25.31 | $25.31 | $23.98 | 1,350 |
| 2019-12-26 | $25.30 | $25.30 | $25.30 | $25.30 | $23.97 | 0 |
| 2019-12-24 | $25.22 | $25.22 | $25.22 | $25.22 | $23.90 | 100 |
| 2019-12-23 | $25.37 | $25.37 | $25.23 | $25.23 | $23.91 | 1,317 |
| 2019-12-20 | $25.24 | $25.31 | $25.22 | $25.27 | $23.95 | 10,752 |
| 2019-12-19 | $25.12 | $25.12 | $25.07 | $25.09 | $23.78 | 1,300 |
Pimco Rafi ESG U.S. ETF (RAFE) News Headlines
Recent Pimco Rafi ESG U.S. ETF (RAFE) News
Similar Companies to Pimco Rafi ESG U.S. ETF (RAFE) 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 | -- | -- | -- |