Pacer Trendpilot Fund of Funds ETF (TRND) Exchange: NYSE ARCA
Data as of April 18, 2024
$30.82 ($-0.34) -1.09%
Pacer Trendpilot Fund of Funds ETF - Daily Information
Click for more stock information on Pacer Trendpilot Fund of Funds ETF.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $31.10 |
| Previous Close | $30.82 |
| High | $31.10 |
| Low | $30.75 |
| Adjusted Open | $31.10 |
| Previous Adjusted Close | $30.82 |
| Adjusted High | $31.10 |
| Adjusted Low | $30.75 |
About Pacer Trendpilot Fund of Funds ETF (TRND)
Pacer Trendpilot Fund of Funds ETF
Invest in Pacer Trendpilot Fund of Funds ETF (TRND)
Historical Stock Data for Pacer Trendpilot Fund of Funds ETF (TRND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $31.10 | $31.10 | $30.75 | $30.82 | $30.82 | 7,142 |
| 2024-04-11 | $30.97 | $31.22 | $30.97 | $31.16 | $31.16 | 5,111 |
| 2024-04-10 | $30.98 | $31.08 | $30.98 | $31.08 | $31.08 | 691 |
| 2024-04-09 | $31.34 | $31.41 | $31.30 | $31.38 | $31.38 | 6,896 |
| 2024-04-08 | $31.34 | $31.35 | $31.34 | $31.35 | $31.35 | 590 |
| 2024-04-05 | $31.16 | $31.33 | $31.16 | $31.33 | $31.33 | 726 |
| 2024-04-04 | $31.46 | $31.52 | $31.06 | $31.06 | $31.06 | 1,868 |
| 2024-04-03 | $31.39 | $31.39 | $31.30 | $31.36 | $31.36 | 7,239 |
| 2024-04-02 | $31.21 | $31.29 | $31.21 | $31.29 | $31.29 | 1,429 |
| 2024-04-01 | $31.52 | $31.52 | $31.48 | $31.50 | $31.50 | 782 |
| 2024-03-28 | $31.60 | $31.63 | $31.56 | $31.58 | $31.58 | 4,786 |
| 2024-03-27 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 350 |
| 2024-03-26 | $31.48 | $31.49 | $31.34 | $31.40 | $31.40 | 6,681 |
| 2024-03-25 | $31.43 | $31.48 | $31.38 | $31.39 | $31.39 | 9,662 |
| 2024-03-22 | $31.51 | $31.51 | $31.45 | $31.50 | $31.50 | 3,548 |
| 2024-03-21 | $31.58 | $31.59 | $31.51 | $31.51 | $31.51 | 2,410 |
| 2024-03-20 | $31.15 | $31.46 | $31.12 | $31.46 | $31.46 | 3,718 |
| 2024-03-19 | $30.87 | $31.15 | $30.87 | $31.13 | $31.13 | 7,856 |
| 2024-03-18 | $31.15 | $31.15 | $31.06 | $31.06 | $31.06 | 1,189 |
| 2024-03-15 | $31.02 | $31.02 | $30.90 | $30.94 | $30.94 | 2,047 |
| 2024-03-14 | $31.06 | $31.06 | $30.92 | $31.05 | $31.05 | 3,905 |
| 2024-03-13 | $31.27 | $31.30 | $31.25 | $31.27 | $31.27 | 7,560 |
| 2024-03-12 | $31.16 | $31.24 | $31.10 | $31.24 | $31.24 | 1,384 |
| 2024-03-11 | $30.93 | $31.05 | $30.93 | $31.02 | $31.02 | 4,113 |
| 2024-03-08 | $31.39 | $31.39 | $31.13 | $31.13 | $31.13 | 4,109 |
| 2024-03-07 | $31.27 | $31.27 | $31.26 | $31.26 | $31.26 | 2,766 |
| 2024-03-06 | $31.07 | $31.07 | $30.98 | $31.00 | $31.00 | 6,481 |
| 2024-03-05 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 766 |
| 2024-03-04 | $31.03 | $31.03 | $30.97 | $30.97 | $30.97 | 6,253 |
| 2024-03-01 | $30.70 | $31.00 | $30.70 | $31.00 | $31.00 | 3,674 |
| 2024-02-29 | $30.70 | $30.75 | $30.66 | $30.75 | $30.75 | 3,026 |
| 2024-02-28 | $30.57 | $30.65 | $30.57 | $30.59 | $30.59 | 840 |
| 2024-02-27 | $30.62 | $30.62 | $30.60 | $30.62 | $30.62 | 7,890 |
| 2024-02-26 | $30.60 | $30.62 | $30.55 | $30.58 | $30.58 | 7,734 |
| 2024-02-23 | $30.59 | $30.65 | $30.58 | $30.61 | $30.61 | 3,178 |
| 2024-02-22 | $30.50 | $30.63 | $30.50 | $30.63 | $30.63 | 20,989 |
| 2024-02-21 | $30.14 | $30.21 | $30.13 | $30.20 | $30.20 | 28,713 |
| 2024-02-20 | $30.25 | $30.25 | $30.18 | $30.18 | $30.18 | 851 |
| 2024-02-16 | $30.37 | $30.37 | $30.27 | $30.27 | $30.27 | 2,083 |
| 2024-02-15 | $30.17 | $30.42 | $30.17 | $30.37 | $30.37 | 23,830 |
| 2024-02-14 | $30.12 | $30.18 | $30.10 | $30.13 | $30.13 | 4,162 |
| 2024-02-13 | $29.91 | $29.96 | $29.75 | $29.87 | $29.87 | 5,713 |
| 2024-02-12 | $30.28 | $30.44 | $30.28 | $30.35 | $30.35 | 1,368 |
| 2024-02-09 | $30.18 | $30.30 | $30.18 | $30.30 | $30.30 | 1,747 |
| 2024-02-08 | $30.13 | $30.16 | $30.13 | $30.16 | $30.16 | 2,828 |
| 2024-02-07 | $30.11 | $30.11 | $30.09 | $30.10 | $30.10 | 5,253 |
| 2024-02-06 | $29.89 | $29.94 | $29.88 | $29.94 | $29.94 | 1,111 |
| 2024-02-05 | $29.97 | $29.97 | $29.84 | $29.89 | $29.89 | 1,390 |
| 2024-02-02 | $29.93 | $30.10 | $29.91 | $29.99 | $29.99 | 3,135 |
| 2024-02-01 | $29.77 | $29.89 | $29.72 | $29.89 | $29.89 | 13,088 |
| 2024-01-31 | $29.84 | $29.88 | $29.64 | $29.65 | $29.65 | 1,341 |
| 2024-01-30 | $29.96 | $30.01 | $29.93 | $30.00 | $30.00 | 5,274 |
| 2024-01-29 | $29.85 | $29.98 | $29.82 | $29.98 | $29.98 | 5,423 |
| 2024-01-26 | $29.77 | $29.88 | $29.77 | $29.83 | $29.83 | 4,858 |
| 2024-01-25 | $29.81 | $29.82 | $29.76 | $29.82 | $29.82 | 4,562 |
| 2024-01-24 | $29.89 | $29.89 | $29.71 | $29.71 | $29.71 | 712 |
| 2024-01-23 | $29.64 | $29.73 | $29.59 | $29.69 | $29.69 | 3,469 |
| 2024-01-22 | $29.60 | $29.74 | $29.60 | $29.69 | $29.69 | 8,266 |
| 2024-01-19 | $29.36 | $29.58 | $29.36 | $29.57 | $29.57 | 7,277 |
| 2024-01-18 | $29.18 | $29.37 | $29.18 | $29.37 | $29.37 | 2,141 |
| 2024-01-17 | $29.30 | $29.30 | $29.13 | $29.14 | $29.14 | 900 |
| 2024-01-16 | $29.36 | $29.36 | $29.24 | $29.32 | $29.32 | 4,422 |
| 2024-01-12 | $29.53 | $29.55 | $29.53 | $29.54 | $29.54 | 862 |
| 2024-01-11 | $29.41 | $29.55 | $29.38 | $29.54 | $29.54 | 3,125 |
| 2024-01-10 | $29.41 | $29.53 | $29.39 | $29.53 | $29.53 | 13,034 |
| 2024-01-09 | $29.22 | $29.44 | $29.22 | $29.44 | $29.44 | 13,816 |
| 2024-01-08 | $29.27 | $29.47 | $29.27 | $29.47 | $29.47 | 2,710 |
| 2024-01-05 | $29.35 | $29.35 | $29.15 | $29.23 | $29.23 | 3,765 |
| 2024-01-04 | $29.26 | $29.26 | $29.14 | $29.14 | $29.14 | 3,297 |
| 2024-01-03 | $29.48 | $29.48 | $29.19 | $29.25 | $29.25 | 3,274 |
| 2024-01-02 | $29.62 | $29.62 | $29.41 | $29.56 | $29.56 | 13,621 |
| 2023-12-29 | $29.63 | $29.70 | $29.63 | $29.66 | $29.66 | 4,148 |
| 2023-12-28 | $29.81 | $29.85 | $29.76 | $29.76 | $29.76 | 1,809 |
| 2023-12-27 | $30.55 | $30.55 | $30.47 | $30.53 | $29.78 | 1,967 |
| 2023-12-26 | $30.27 | $30.52 | $30.27 | $30.52 | $29.77 | 3,002 |
| 2023-12-22 | $30.41 | $30.41 | $30.34 | $30.34 | $30.34 | 1,352 |
| 2023-12-21 | $30.19 | $30.34 | $30.14 | $30.34 | $30.34 | 15,665 |
| 2023-12-20 | $30.31 | $30.38 | $29.97 | $29.98 | $29.98 | 10,044 |
| 2023-12-19 | $30.16 | $30.24 | $30.16 | $30.24 | $30.24 | 705 |
| 2023-12-18 | $30.02 | $30.10 | $30.02 | $30.07 | $30.07 | 2,249 |
| 2023-12-15 | $30.10 | $30.10 | $29.96 | $29.99 | $29.99 | 921 |
| 2023-12-14 | $29.92 | $30.18 | $29.92 | $30.10 | $30.10 | 1,845 |
| 2023-12-13 | $29.40 | $29.82 | $29.38 | $29.82 | $29.82 | 7,144 |
| 2023-12-12 | $29.22 | $29.36 | $29.22 | $29.36 | $29.36 | 543 |
| 2023-12-11 | $29.28 | $29.36 | $29.28 | $29.36 | $29.36 | 16,280 |
| 2023-12-08 | $29.22 | $29.26 | $29.20 | $29.26 | $29.26 | 2,862 |
| 2023-12-07 | $29.06 | $29.20 | $29.06 | $29.20 | $29.20 | 3,230 |
| 2023-12-06 | $29.19 | $29.27 | $29.02 | $29.04 | $29.04 | 2,929 |
| 2023-12-05 | $29.02 | $29.09 | $29.02 | $29.09 | $29.09 | 4,639 |
| 2023-12-04 | $29.03 | $29.18 | $29.03 | $29.18 | $29.18 | 4,813 |
| 2023-12-01 | $29.12 | $29.23 | $29.11 | $29.23 | $29.23 | 3,440 |
| 2023-11-30 | $28.86 | $28.94 | $28.85 | $28.94 | $28.94 | 2,814 |
| 2023-11-29 | $28.91 | $29.04 | $28.91 | $28.93 | $28.93 | 11,463 |
| 2023-11-28 | $28.77 | $28.93 | $28.77 | $28.85 | $28.85 | 4,070 |
| 2023-11-27 | $28.82 | $28.91 | $28.82 | $28.88 | $28.88 | 2,415 |
| 2023-11-24 | $28.76 | $28.93 | $28.76 | $28.93 | $28.93 | 18,400 |
| 2023-11-22 | $28.89 | $28.89 | $28.86 | $28.86 | $28.86 | 303 |
| 2023-11-21 | $28.81 | $28.81 | $28.76 | $28.80 | $28.80 | 11,067 |
| 2023-11-20 | $28.81 | $28.89 | $28.80 | $28.85 | $28.85 | 1,603 |
| 2023-11-17 | $28.66 | $28.73 | $28.66 | $28.72 | $28.72 | 3,048 |
| 2023-11-16 | $28.64 | $28.64 | $28.56 | $28.61 | $28.61 | 2,538 |
| 2023-11-15 | $28.70 | $28.71 | $28.60 | $28.61 | $28.61 | 4,625 |
| 2023-11-14 | $28.52 | $28.65 | $28.52 | $28.63 | $28.63 | 2,766 |
| 2023-11-13 | $28.12 | $28.27 | $28.12 | $28.26 | $28.26 | 5,791 |
| 2023-11-10 | $28.06 | $28.27 | $28.06 | $28.27 | $28.27 | 3,097 |
| 2023-11-09 | $28.15 | $28.15 | $28.08 | $28.08 | $28.08 | 614 |
| 2023-11-08 | $28.19 | $28.19 | $28.15 | $28.15 | $28.15 | 3,324 |
| 2023-11-07 | $28.19 | $28.19 | $28.18 | $28.18 | $28.18 | 157 |
| 2023-11-06 | $28.16 | $28.18 | $28.13 | $28.16 | $28.16 | 1,395 |
| 2023-11-03 | $28.13 | $28.20 | $28.09 | $28.19 | $28.19 | 4,378 |
| 2023-11-02 | $27.95 | $28.02 | $27.95 | $27.99 | $27.99 | 4,223 |
| 2023-11-01 | $27.68 | $27.80 | $27.67 | $27.80 | $27.80 | 5,853 |
| 2023-10-31 | $27.66 | $27.66 | $27.58 | $27.58 | $27.58 | 5,108 |
| 2023-10-30 | $27.52 | $27.61 | $27.47 | $27.56 | $27.56 | 3,611 |
| 2023-10-27 | $27.45 | $27.49 | $27.39 | $27.41 | $27.41 | 5,156 |
| 2023-10-26 | $27.58 | $27.58 | $27.40 | $27.40 | $27.40 | 3,881 |
| 2023-10-25 | $27.65 | $27.68 | $27.58 | $27.58 | $27.58 | 622 |
| 2023-10-24 | $27.80 | $27.86 | $27.80 | $27.86 | $27.86 | 2,512 |
| 2023-10-23 | $27.50 | $27.79 | $27.50 | $27.67 | $27.67 | 11,907 |
| 2023-10-20 | $27.81 | $27.81 | $27.73 | $27.73 | $27.73 | 2,083 |
| 2023-10-19 | $28.01 | $28.04 | $27.90 | $27.92 | $27.92 | 3,717 |
| 2023-10-18 | $28.21 | $28.21 | $28.10 | $28.10 | $28.10 | 1,376 |
| 2023-10-17 | $28.38 | $28.38 | $28.37 | $28.37 | $28.37 | 1,865 |
| 2023-10-16 | $28.29 | $28.39 | $28.29 | $28.38 | $28.38 | 3,520 |
| 2023-10-13 | $28.30 | $28.34 | $28.16 | $28.19 | $28.19 | 1,740 |
| 2023-10-12 | $28.46 | $28.49 | $28.28 | $28.32 | $28.32 | 2,692 |
| 2023-10-11 | $28.43 | $28.51 | $28.39 | $28.51 | $28.51 | 3,480 |
| 2023-10-10 | $28.46 | $28.48 | $28.42 | $28.42 | $28.42 | 2,377 |
| 2023-10-09 | $27.99 | $28.26 | $27.99 | $28.26 | $28.26 | 1,310 |
| 2023-10-06 | $28.14 | $28.17 | $28.14 | $28.17 | $28.17 | 1,967 |
| 2023-10-05 | $27.95 | $28.00 | $27.95 | $27.97 | $27.97 | 1,232 |
| 2023-10-04 | $27.80 | $27.93 | $27.80 | $27.93 | $27.93 | 1,515 |
| 2023-10-03 | $28.00 | $28.00 | $27.75 | $27.81 | $27.81 | 1,709 |
| 2023-10-02 | $28.19 | $28.19 | $28.02 | $28.10 | $28.10 | 792 |
| 2023-09-29 | $28.37 | $28.37 | $28.22 | $28.22 | $28.22 | 1,085 |
| 2023-09-28 | $28.00 | $28.27 | $28.00 | $28.27 | $28.27 | 2,599 |
| 2023-09-27 | $28.10 | $28.13 | $27.97 | $28.08 | $28.08 | 1,953 |
| 2023-09-26 | $28.19 | $28.20 | $28.03 | $28.08 | $28.08 | 5,365 |
| 2023-09-25 | $28.20 | $28.37 | $28.20 | $28.37 | $28.37 | 4,614 |
| 2023-09-22 | $28.37 | $28.45 | $28.33 | $28.33 | $28.33 | 3,457 |
| 2023-09-21 | $28.49 | $28.56 | $28.37 | $28.37 | $28.37 | 2,977 |
| 2023-09-20 | $28.98 | $28.98 | $28.72 | $28.72 | $28.72 | 5,829 |
| 2023-09-19 | $28.81 | $28.90 | $28.81 | $28.90 | $28.90 | 2,528 |
| 2023-09-18 | $28.96 | $28.96 | $28.91 | $28.91 | $28.91 | 2,526 |
| 2023-09-15 | $29.04 | $29.09 | $28.92 | $28.92 | $28.92 | 4,863 |
| 2023-09-14 | $29.12 | $29.17 | $29.12 | $29.15 | $29.15 | 2,012 |
| 2023-09-13 | $28.93 | $28.93 | $28.88 | $28.89 | $28.89 | 30,147 |
| 2023-09-12 | $28.92 | $28.99 | $28.92 | $28.96 | $28.96 | 1,470 |
| 2023-09-11 | $28.97 | $29.02 | $28.97 | $29.01 | $29.01 | 556 |
| 2023-09-08 | $28.96 | $28.97 | $28.85 | $28.87 | $28.87 | 67,723 |
| 2023-09-07 | $28.84 | $28.89 | $28.81 | $28.89 | $28.89 | 2,149 |
| 2023-09-06 | $29.03 | $29.03 | $28.91 | $28.97 | $28.97 | 4,627 |
| 2023-09-05 | $29.16 | $29.17 | $29.10 | $29.10 | $29.10 | 7,050 |
| 2023-09-01 | $29.53 | $29.53 | $29.29 | $29.29 | $29.29 | 1,482 |
| 2023-08-31 | $29.33 | $29.33 | $29.25 | $29.26 | $29.26 | 4,318 |
| 2023-08-30 | $29.17 | $29.28 | $29.17 | $29.28 | $29.28 | 4,792 |
| 2023-08-29 | $28.86 | $29.21 | $28.86 | $29.21 | $29.21 | 10,055 |
| 2023-08-28 | $28.82 | $28.89 | $28.82 | $28.89 | $28.89 | 1,152 |
| 2023-08-25 | $28.66 | $28.80 | $28.50 | $28.70 | $28.70 | 5,499 |
| 2023-08-24 | $28.96 | $28.96 | $28.57 | $28.57 | $28.57 | 5,804 |
| 2023-08-23 | $28.77 | $28.89 | $28.77 | $28.86 | $28.86 | 2,681 |
| 2023-08-22 | $28.62 | $28.66 | $28.56 | $28.60 | $28.60 | 10,485 |
| 2023-08-21 | $28.50 | $28.69 | $28.49 | $28.67 | $28.67 | 1,813 |
| 2023-08-18 | $28.41 | $28.53 | $28.41 | $28.53 | $28.53 | 2,012 |
| 2023-08-17 | $28.85 | $28.85 | $28.52 | $28.53 | $28.53 | 3,481 |
| 2023-08-16 | $28.91 | $28.91 | $28.71 | $28.74 | $28.74 | 9,681 |
| 2023-08-15 | $29.06 | $29.06 | $28.92 | $28.92 | $28.92 | 3,929 |
| 2023-08-14 | $28.98 | $29.16 | $28.98 | $29.16 | $29.16 | 4,891 |
| 2023-08-11 | $28.98 | $29.12 | $28.98 | $29.12 | $29.12 | 1,661 |
| 2023-08-10 | $29.30 | $29.30 | $29.20 | $29.20 | $29.20 | 974 |
| 2023-08-09 | $29.17 | $29.26 | $29.16 | $29.19 | $29.19 | 5,187 |
| 2023-08-08 | $29.26 | $29.30 | $29.26 | $29.30 | $29.30 | 3,270 |
| 2023-08-07 | $29.31 | $29.43 | $29.31 | $29.40 | $29.40 | 1,657 |
| 2023-08-04 | $29.50 | $29.50 | $29.24 | $29.24 | $29.24 | 3,715 |
| 2023-08-03 | $29.25 | $29.33 | $29.25 | $29.25 | $29.25 | 3,387 |
| 2023-08-02 | $29.39 | $29.39 | $29.32 | $29.32 | $29.32 | 672 |
| 2023-08-01 | $29.67 | $29.69 | $29.59 | $29.68 | $29.68 | 2,260 |
| 2023-07-31 | $29.78 | $29.78 | $29.75 | $29.76 | $29.76 | 1,207 |
| 2023-07-28 | $29.80 | $29.80 | $29.71 | $29.75 | $29.75 | 1,258 |
| 2023-07-27 | $29.79 | $29.79 | $29.46 | $29.50 | $29.50 | 3,105 |
| 2023-07-26 | $29.63 | $29.73 | $29.63 | $29.67 | $29.67 | 3,810 |
| 2023-07-25 | $29.66 | $29.66 | $29.62 | $29.65 | $29.65 | 4,412 |
| 2023-07-24 | $29.65 | $29.66 | $29.54 | $29.58 | $29.58 | 3,176 |
| 2023-07-21 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 12 |
| 2023-07-20 | $29.73 | $29.73 | $29.56 | $29.56 | $29.56 | 1,423 |
| 2023-07-19 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 7 |
| 2023-07-18 | $29.65 | $29.77 | $29.65 | $29.75 | $29.75 | 3,378 |
| 2023-07-17 | $29.35 | $29.58 | $29.35 | $29.57 | $29.57 | 2,875 |
| 2023-07-14 | $29.68 | $29.68 | $29.47 | $29.48 | $29.48 | 8,523 |
| 2023-07-13 | $29.55 | $29.58 | $29.52 | $29.58 | $29.58 | 2,796 |
| 2023-07-12 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 71 |
| 2023-07-11 | $28.84 | $29.03 | $28.84 | $29.03 | $29.03 | 4,382 |
| 2023-07-10 | $28.77 | $28.85 | $28.76 | $28.85 | $28.85 | 4,306 |
| 2023-07-07 | $28.73 | $28.90 | $28.69 | $28.72 | $28.72 | 12,370 |
| 2023-07-06 | $28.61 | $28.63 | $28.61 | $28.63 | $28.63 | 449 |
| 2023-07-05 | $29.01 | $29.01 | $28.96 | $28.96 | $28.96 | 2,806 |
| 2023-07-03 | $29.07 | $29.12 | $29.07 | $29.10 | $29.10 | 919 |
| 2023-06-30 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 5 |
| 2023-06-29 | $28.71 | $28.80 | $28.71 | $28.78 | $28.78 | 16,096 |
| 2023-06-28 | $28.67 | $28.70 | $28.64 | $28.70 | $28.70 | 3,004 |
| 2023-06-27 | $28.53 | $28.70 | $28.53 | $28.70 | $28.70 | 3,095 |
| 2023-06-26 | $28.36 | $28.57 | $28.36 | $28.42 | $28.42 | 2,539 |
| 2023-06-23 | $28.36 | $28.47 | $28.36 | $28.39 | $28.39 | 8,313 |
| 2023-06-22 | $28.61 | $28.64 | $28.56 | $28.64 | $28.64 | 21,982 |
| 2023-06-21 | $28.66 | $28.75 | $28.66 | $28.68 | $28.68 | 5,849 |
| 2023-06-20 | $28.76 | $28.78 | $28.75 | $28.75 | $28.75 | 1,138 |
| 2023-06-16 | $29.07 | $29.07 | $28.94 | $28.94 | $28.94 | 4,605 |
| 2023-06-15 | $28.66 | $29.01 | $28.66 | $29.00 | $29.00 | 1,178 |
| 2023-06-14 | $28.85 | $28.87 | $28.67 | $28.74 | $28.74 | 3,311 |
| 2023-06-13 | $28.78 | $28.78 | $28.71 | $28.73 | $28.73 | 1,256 |
| 2023-06-12 | $28.46 | $28.55 | $28.40 | $28.55 | $28.55 | 3,996 |
| 2023-06-09 | $28.43 | $28.43 | $28.40 | $28.40 | $28.40 | 15,910 |
| 2023-06-08 | $28.38 | $28.40 | $28.38 | $28.40 | $28.40 | 1,164 |
| 2023-06-07 | $28.26 | $28.27 | $28.24 | $28.24 | $28.24 | 601 |
| 2023-06-06 | $28.42 | $28.42 | $28.39 | $28.41 | $28.41 | 829 |
| 2023-06-05 | $28.33 | $28.40 | $28.31 | $28.34 | $28.34 | 6,210 |
| 2023-06-02 | $28.20 | $28.39 | $28.20 | $28.39 | $28.39 | 1,914 |
| 2023-06-01 | $27.88 | $28.18 | $27.88 | $28.17 | $28.17 | 59,327 |
| 2023-05-31 | $27.95 | $27.95 | $27.82 | $27.92 | $27.92 | 44,148 |
| 2023-05-30 | $28.08 | $28.08 | $27.99 | $28.00 | $28.00 | 4,502 |
| 2023-05-26 | $27.80 | $28.00 | $27.80 | $28.00 | $28.00 | 1,374 |
| 2023-05-25 | $27.73 | $27.73 | $27.71 | $27.71 | $27.71 | 216 |
| 2023-05-24 | $27.58 | $27.63 | $27.51 | $27.63 | $27.63 | 2,482 |
| 2023-05-23 | $27.78 | $27.83 | $27.72 | $27.74 | $27.74 | 1,639 |
| 2023-05-22 | $27.89 | $27.99 | $27.89 | $27.94 | $27.94 | 6,920 |
| 2023-05-19 | $27.86 | $27.91 | $27.86 | $27.91 | $27.91 | 24,560 |
| 2023-05-18 | $27.72 | $27.93 | $27.72 | $27.93 | $27.93 | 5,374 |
| 2023-05-17 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 30 |
| 2023-05-16 | $27.70 | $27.71 | $27.61 | $27.61 | $27.61 | 638 |
| 2023-05-15 | $27.72 | $27.78 | $27.66 | $27.77 | $27.77 | 7,676 |
| 2023-05-12 | $27.79 | $27.80 | $27.59 | $27.67 | $27.67 | 2,053 |
| 2023-05-11 | $27.62 | $27.73 | $27.62 | $27.73 | $27.73 | 2,585 |
| 2023-05-10 | $27.61 | $27.77 | $27.58 | $27.75 | $27.75 | 7,620 |
| 2023-05-09 | $27.53 | $27.70 | $27.53 | $27.65 | $27.65 | 3,052 |
| 2023-05-08 | $27.71 | $27.76 | $27.71 | $27.73 | $27.73 | 6,238 |
| 2023-05-05 | $27.44 | $27.76 | $27.44 | $27.76 | $27.76 | 2,695 |
| 2023-05-04 | $27.35 | $27.44 | $27.35 | $27.36 | $27.36 | 565 |
| 2023-05-03 | $27.62 | $27.67 | $27.51 | $27.51 | $27.51 | 473 |
| 2023-05-02 | $27.54 | $27.55 | $27.46 | $27.55 | $27.55 | 777 |
| 2023-05-01 | $27.72 | $27.80 | $27.72 | $27.73 | $27.73 | 7,972 |
| 2023-04-28 | $27.61 | $27.80 | $27.61 | $27.80 | $27.80 | 3,925 |
| 2023-04-27 | $27.41 | $27.62 | $27.41 | $27.61 | $27.61 | 1,521 |
| 2023-04-26 | $27.37 | $27.39 | $27.24 | $27.26 | $27.26 | 1,372 |
| 2023-04-25 | $27.51 | $27.52 | $27.34 | $27.34 | $27.34 | 2,585 |
| 2023-04-24 | $27.67 | $27.67 | $27.60 | $27.65 | $27.65 | 6,543 |
| 2023-04-21 | $27.53 | $27.65 | $27.53 | $27.63 | $27.63 | 3,998 |
| 2023-04-20 | $27.68 | $27.68 | $27.55 | $27.60 | $27.60 | 523 |
| 2023-04-19 | $27.64 | $27.74 | $27.64 | $27.70 | $27.70 | 851 |
| 2023-04-18 | $27.74 | $27.77 | $27.70 | $27.73 | $27.73 | 2,015 |
| 2023-04-17 | $27.59 | $27.68 | $27.56 | $27.68 | $27.68 | 1,364 |
| 2023-04-14 | $27.61 | $27.68 | $27.60 | $27.68 | $27.68 | 1,931 |
| 2023-04-13 | $27.68 | $27.75 | $27.68 | $27.74 | $27.74 | 1,227 |
| 2023-04-12 | $27.58 | $27.68 | $27.45 | $27.45 | $27.45 | 15,103 |
| 2023-04-11 | $27.54 | $27.60 | $27.50 | $27.50 | $27.50 | 1,242 |
| 2023-04-10 | $27.19 | $27.48 | $27.19 | $27.47 | $27.47 | 4,127 |
| 2023-04-06 | $27.36 | $27.52 | $27.35 | $27.46 | $27.46 | 11,912 |
| 2023-04-05 | $27.48 | $27.48 | $27.38 | $27.43 | $27.43 | 2,227 |
| 2023-04-04 | $27.50 | $27.53 | $27.44 | $27.45 | $27.45 | 3,010 |
| 2023-04-03 | $27.45 | $27.52 | $27.43 | $27.52 | $27.52 | 2,084 |
| 2023-03-31 | $27.38 | $27.44 | $27.30 | $27.44 | $27.44 | 9,290 |
| 2023-03-30 | $27.19 | $27.20 | $27.17 | $27.20 | $27.20 | 626 |
| 2023-03-29 | $26.95 | $27.03 | $26.95 | $27.03 | $27.03 | 11,019 |
| 2023-03-28 | $26.73 | $26.77 | $26.72 | $26.77 | $26.77 | 2,084 |
| 2023-03-27 | $26.84 | $26.86 | $26.77 | $26.83 | $26.83 | 7,316 |
| 2023-03-24 | $26.61 | $26.74 | $26.55 | $26.74 | $26.74 | 2,966 |
| 2023-03-23 | $26.97 | $27.03 | $26.59 | $26.73 | $26.73 | 21,573 |
| 2023-03-22 | $26.87 | $27.15 | $26.67 | $26.67 | $26.67 | 42,440 |
| 2023-03-21 | $26.67 | $26.92 | $26.67 | $26.91 | $26.91 | 14,408 |
| 2023-03-20 | $26.37 | $26.57 | $26.37 | $26.57 | $26.57 | 12,387 |
| 2023-03-17 | $26.52 | $26.52 | $26.32 | $26.35 | $26.35 | 3,170 |
| 2023-03-16 | $26.03 | $26.61 | $26.03 | $26.61 | $26.61 | 6,293 |
| 2023-03-15 | $25.98 | $26.19 | $25.98 | $26.14 | $26.14 | 5,016 |
| 2023-03-14 | $26.31 | $26.56 | $26.31 | $26.46 | $26.46 | 4,133 |
| 2023-03-13 | $25.81 | $26.30 | $25.81 | $26.08 | $26.08 | 32,406 |
| 2023-03-10 | $26.45 | $26.61 | $26.19 | $26.24 | $26.24 | 5,720 |
| 2023-03-09 | $27.07 | $27.07 | $26.62 | $26.62 | $26.62 | 5,710 |
| 2023-03-08 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 666 |
| 2023-03-07 | $27.40 | $27.40 | $27.01 | $27.01 | $27.01 | 5,309 |
| 2023-03-06 | $27.38 | $27.38 | $27.34 | $27.34 | $27.34 | 638 |
| 2023-03-03 | $27.02 | $27.39 | $27.02 | $27.37 | $27.37 | 4,529 |
| 2023-03-02 | $26.69 | $27.01 | $26.69 | $27.01 | $27.01 | 1,900 |
| 2023-03-01 | $26.95 | $27.00 | $26.80 | $26.90 | $26.90 | 8,755 |
| 2023-02-28 | $27.09 | $27.09 | $26.91 | $26.91 | $26.91 | 12,467 |
| 2023-02-27 | $26.93 | $27.09 | $26.93 | $26.99 | $26.99 | 4,014 |
| 2023-02-24 | $26.79 | $26.88 | $26.76 | $26.84 | $26.84 | 2,779 |
| 2023-02-23 | $26.90 | $27.17 | $26.90 | $27.16 | $27.16 | 3,337 |
| 2023-02-22 | $26.99 | $27.08 | $26.95 | $26.96 | $26.96 | 4,574 |
| 2023-02-21 | $27.16 | $27.31 | $26.94 | $26.94 | $26.94 | 8,954 |
| 2023-02-17 | $27.27 | $27.44 | $27.26 | $27.44 | $27.44 | 3,243 |
| 2023-02-16 | $27.62 | $27.73 | $27.54 | $27.54 | $27.54 | 492 |
| 2023-02-15 | $27.59 | $27.79 | $27.59 | $27.78 | $27.78 | 2,995 |
| 2023-02-14 | $27.46 | $27.77 | $27.46 | $27.77 | $27.77 | 2,408 |
| 2023-02-13 | $27.33 | $27.68 | $27.33 | $27.68 | $27.68 | 4,150 |
| 2023-02-10 | $27.38 | $27.42 | $27.26 | $27.40 | $27.40 | 11,366 |
| 2023-02-09 | $27.96 | $27.96 | $27.42 | $27.48 | $27.48 | 3,921 |
| 2023-02-08 | $27.67 | $27.69 | $27.67 | $27.68 | $27.68 | 10,522 |
| 2023-02-07 | $27.59 | $27.92 | $27.59 | $27.92 | $27.92 | 4,729 |
| 2023-02-06 | $27.71 | $27.73 | $27.71 | $27.73 | $27.73 | 247 |
| 2023-02-03 | $28.00 | $28.12 | $27.91 | $27.91 | $27.91 | 1,554 |
| 2023-02-02 | $28.02 | $28.30 | $28.02 | $28.18 | $28.18 | 10,153 |
| 2023-02-01 | $27.57 | $28.00 | $27.53 | $27.91 | $27.91 | 57,704 |
| 2023-01-31 | $27.41 | $27.61 | $27.41 | $27.61 | $27.61 | 2,648 |
| 2023-01-30 | $27.54 | $27.54 | $27.33 | $27.33 | $27.33 | 9,446 |
| 2023-01-27 | $27.58 | $27.64 | $27.49 | $27.61 | $27.61 | 5,616 |
| 2023-01-26 | $27.48 | $27.54 | $27.48 | $27.54 | $27.54 | 5,041 |
| 2023-01-25 | $27.08 | $27.41 | $27.08 | $27.41 | $27.41 | 18,207 |
| 2023-01-24 | $27.17 | $27.36 | $27.17 | $27.36 | $27.36 | 13,747 |
| 2023-01-23 | $27.28 | $27.42 | $27.27 | $27.40 | $27.40 | 16,421 |
| 2023-01-20 | $27.06 | $27.18 | $27.06 | $27.18 | $27.18 | 6,948 |
| 2023-01-19 | $26.96 | $27.04 | $26.89 | $26.98 | $26.98 | 9,110 |
| 2023-01-18 | $27.21 | $27.21 | $27.10 | $27.10 | $27.10 | 1,495 |
| 2023-01-17 | $27.20 | $27.24 | $27.18 | $27.20 | $27.20 | 13,638 |
| 2023-01-13 | $27.10 | $27.21 | $27.09 | $27.21 | $27.21 | 2,064 |
| 2023-01-12 | $26.97 | $27.10 | $26.96 | $27.08 | $27.08 | 16,847 |
| 2023-01-11 | $26.81 | $26.93 | $26.81 | $26.93 | $26.93 | 8,951 |
| 2023-01-10 | $26.68 | $26.75 | $26.65 | $26.75 | $26.75 | 1,655 |
| 2023-01-09 | $26.80 | $26.80 | $26.68 | $26.68 | $26.68 | 2,282 |
| 2023-01-06 | $26.39 | $26.66 | $26.39 | $26.66 | $26.66 | 6,716 |
| 2023-01-05 | $26.26 | $26.26 | $26.16 | $26.17 | $26.17 | 2,770 |
| 2023-01-04 | $26.31 | $26.41 | $26.26 | $26.33 | $26.33 | 26,505 |
| 2023-01-03 | $26.21 | $26.21 | $26.09 | $26.14 | $26.14 | 5,537 |
| 2022-12-30 | $26.17 | $26.18 | $26.04 | $26.10 | $26.10 | 6,389 |
| 2022-12-29 | $26.11 | $26.22 | $26.11 | $26.22 | $26.22 | 5,150 |
| 2022-12-28 | $26.23 | $26.23 | $25.93 | $25.93 | $25.93 | 11,436 |
| 2022-12-27 | $26.32 | $26.32 | $26.15 | $26.17 | $26.17 | 1,687 |
| 2022-12-23 | $26.09 | $26.26 | $26.09 | $26.23 | $26.23 | 8,920 |
| 2022-12-22 | $26.49 | $26.62 | $26.49 | $26.62 | $26.16 | 2,814 |
| 2022-12-21 | $26.77 | $26.87 | $26.77 | $26.87 | $26.41 | 1,901 |
| 2022-12-20 | $26.62 | $26.62 | $26.62 | $26.62 | $26.16 | 174 |
| 2022-12-19 | $26.67 | $26.67 | $26.56 | $26.56 | $26.10 | 7,830 |
| 2022-12-16 | $26.67 | $26.71 | $26.67 | $26.71 | $26.25 | 1,817 |
| 2022-12-15 | $26.85 | $26.91 | $26.84 | $26.84 | $26.84 | 2,152 |
| 2022-12-14 | $27.39 | $27.39 | $27.23 | $27.23 | $27.23 | 2,306 |
| 2022-12-13 | $27.42 | $27.42 | $27.23 | $27.30 | $27.30 | 7,900 |
| 2022-12-12 | $27.01 | $27.09 | $26.96 | $27.09 | $27.09 | 1,897 |
| 2022-12-09 | $27.06 | $27.08 | $26.98 | $26.98 | $26.98 | 4,335 |
| 2022-12-08 | $27.04 | $27.07 | $27.01 | $27.05 | $27.05 | 4,915 |
| 2022-12-07 | $27.01 | $27.01 | $26.93 | $26.96 | $26.96 | 3,260 |
| 2022-12-06 | $27.16 | $27.16 | $26.91 | $27.00 | $27.00 | 7,227 |
| 2022-12-05 | $27.19 | $27.25 | $27.10 | $27.10 | $27.10 | 48,501 |
| 2022-12-02 | $27.26 | $27.44 | $27.26 | $27.41 | $27.41 | 1,187 |
| 2022-12-01 | $27.37 | $27.47 | $27.35 | $27.41 | $27.41 | 1,967 |
| 2022-11-30 | $26.87 | $27.37 | $26.87 | $27.37 | $27.37 | 5,022 |
| 2022-11-29 | $27.01 | $27.01 | $26.90 | $26.94 | $26.94 | 21,028 |
| 2022-11-28 | $26.98 | $26.98 | $26.89 | $26.89 | $26.89 | 357 |
| 2022-11-25 | $27.15 | $27.16 | $27.14 | $27.15 | $27.15 | 1,540 |
| 2022-11-23 | $27.04 | $27.13 | $27.04 | $27.13 | $27.13 | 4,161 |
| 2022-11-22 | $26.80 | $27.00 | $26.80 | $27.00 | $27.00 | 5,011 |
| 2022-11-21 | $26.89 | $26.89 | $26.72 | $26.79 | $26.79 | 1,539 |
| 2022-11-18 | $26.86 | $26.86 | $26.83 | $26.85 | $26.85 | 2,264 |
| 2022-11-17 | $26.63 | $26.78 | $26.63 | $26.78 | $26.78 | 2,317 |
| 2022-11-16 | $26.83 | $26.84 | $26.83 | $26.84 | $26.84 | 700 |
| 2022-11-15 | $26.94 | $26.96 | $26.90 | $26.90 | $26.90 | 3,836 |
| 2022-11-14 | $26.87 | $26.87 | $26.85 | $26.85 | $26.85 | 413 |
| 2022-11-11 | $26.88 | $26.90 | $26.86 | $26.90 | $26.90 | 386 |
| 2022-11-10 | $26.85 | $26.85 | $26.69 | $26.83 | $26.83 | 4,907 |
| 2022-11-09 | $26.56 | $26.56 | $26.50 | $26.50 | $26.50 | 3,363 |
| 2022-11-08 | $26.55 | $26.65 | $26.55 | $26.61 | $26.61 | 2,398 |
| 2022-11-07 | $26.59 | $26.59 | $26.51 | $26.59 | $26.59 | 24,986 |
| 2022-11-04 | $26.66 | $26.66 | $26.50 | $26.59 | $26.59 | 17,340 |
| 2022-11-03 | $26.43 | $26.54 | $26.43 | $26.49 | $26.49 | 3,368 |
| 2022-11-02 | $26.67 | $26.70 | $26.53 | $26.54 | $26.54 | 22,034 |
| 2022-11-01 | $26.91 | $26.91 | $26.68 | $26.73 | $26.73 | 6,636 |
| 2022-10-31 | $26.67 | $26.75 | $26.67 | $26.72 | $26.72 | 3,490 |
| 2022-10-28 | $26.77 | $26.79 | $26.75 | $26.79 | $26.79 | 3,033 |
| 2022-10-27 | $26.67 | $26.72 | $26.67 | $26.67 | $26.67 | 12,182 |
| 2022-10-26 | $26.75 | $26.77 | $26.68 | $26.69 | $26.69 | 29,839 |
| 2022-10-25 | $26.68 | $26.74 | $26.68 | $26.74 | $26.74 | 1,175 |
| 2022-10-24 | $26.69 | $26.69 | $26.53 | $26.63 | $26.63 | 2,038 |
| 2022-10-21 | $26.46 | $26.60 | $26.46 | $26.60 | $26.60 | 963 |
| 2022-10-20 | $26.48 | $26.49 | $26.47 | $26.49 | $26.49 | 4,261 |
| 2022-10-19 | $26.63 | $26.63 | $26.52 | $26.55 | $26.55 | 20,553 |
| 2022-10-18 | $26.65 | $26.65 | $26.58 | $26.59 | $26.59 | 5,980 |
| 2022-10-17 | $26.57 | $26.57 | $26.52 | $26.55 | $26.55 | 2,312 |
| 2022-10-14 | $26.43 | $26.47 | $26.39 | $26.41 | $26.41 | 16,229 |
| 2022-10-13 | $26.34 | $26.52 | $26.34 | $26.52 | $26.52 | 4,481 |
| 2022-10-12 | $26.51 | $26.51 | $26.43 | $26.47 | $26.47 | 1,259 |
| 2022-10-11 | $26.45 | $26.52 | $26.42 | $26.45 | $26.45 | 5,893 |
| 2022-10-10 | $26.52 | $26.52 | $26.43 | $26.46 | $26.46 | 2,534 |
| 2022-10-07 | $26.57 | $26.67 | $26.53 | $26.53 | $26.53 | 3,731 |
| 2022-10-06 | $26.74 | $26.74 | $26.66 | $26.68 | $26.68 | 3,620 |
| 2022-10-05 | $26.66 | $26.73 | $26.66 | $26.73 | $26.73 | 450 |
| 2022-10-04 | $26.71 | $26.74 | $26.71 | $26.74 | $26.74 | 646 |
| 2022-10-03 | $26.52 | $26.57 | $26.51 | $26.57 | $26.57 | 18,867 |
| 2022-09-30 | $26.57 | $26.57 | $26.47 | $26.48 | $26.48 | 2,077 |
| 2022-09-29 | $26.51 | $26.51 | $26.48 | $26.51 | $26.51 | 2,745 |
| 2022-09-28 | $26.45 | $26.63 | $26.45 | $26.59 | $26.59 | 35,149 |
| 2022-09-27 | $26.56 | $26.61 | $26.50 | $26.50 | $26.50 | 2,643 |
| 2022-09-26 | $26.59 | $26.59 | $26.52 | $26.55 | $26.55 | 2,219 |
| 2022-09-23 | $26.68 | $26.68 | $26.54 | $26.58 | $26.58 | 13,783 |
| 2022-09-22 | $26.74 | $26.74 | $26.66 | $26.70 | $26.70 | 8,395 |
| 2022-09-21 | $26.83 | $26.90 | $26.77 | $26.78 | $26.78 | 23,694 |
| 2022-09-20 | $26.90 | $26.90 | $26.81 | $26.82 | $26.82 | 2,773 |
| 2022-09-19 | $26.86 | $26.87 | $26.86 | $26.87 | $26.87 | 1,119 |
| 2022-09-16 | $26.81 | $26.84 | $26.76 | $26.84 | $26.84 | 9,990 |
| 2022-09-15 | $26.88 | $26.89 | $26.83 | $26.85 | $26.85 | 1,356 |
| 2022-09-14 | $26.90 | $26.91 | $26.86 | $26.91 | $26.91 | 739 |
| 2022-09-13 | $27.02 | $27.02 | $26.89 | $26.89 | $26.89 | 7,785 |
| 2022-09-12 | $27.12 | $27.20 | $27.12 | $27.16 | $27.16 | 11,493 |
| 2022-09-09 | $27.09 | $27.12 | $27.09 | $27.11 | $27.11 | 2,085 |
| 2022-09-08 | $26.85 | $27.01 | $26.85 | $26.97 | $26.97 | 5,389 |
| 2022-09-07 | $26.95 | $27.00 | $26.94 | $27.00 | $27.00 | 5,675 |
| 2022-09-06 | $26.99 | $26.99 | $26.81 | $26.92 | $26.92 | 6,823 |
| 2022-09-02 | $27.02 | $27.09 | $26.90 | $26.90 | $26.90 | 1,353 |
| 2022-09-01 | $26.86 | $26.97 | $26.86 | $26.97 | $26.97 | 3,377 |
| 2022-08-31 | $27.12 | $27.16 | $27.02 | $27.02 | $27.02 | 6,558 |
| 2022-08-30 | $27.08 | $27.14 | $27.04 | $27.07 | $27.07 | 15,628 |
| 2022-08-29 | $27.18 | $27.26 | $27.18 | $27.26 | $27.26 | 276 |
| 2022-08-26 | $27.66 | $27.66 | $27.35 | $27.35 | $27.35 | 966 |
| 2022-08-25 | $27.62 | $27.63 | $27.59 | $27.63 | $27.63 | 1,463 |
| 2022-08-24 | $27.51 | $27.51 | $27.44 | $27.49 | $27.49 | 3,241 |
| 2022-08-23 | $27.48 | $27.49 | $27.45 | $27.45 | $27.45 | 1,084 |
| 2022-08-22 | $27.53 | $27.54 | $27.45 | $27.45 | $27.45 | 4,796 |
| 2022-08-19 | $27.73 | $27.73 | $27.68 | $27.70 | $27.70 | 3,115 |
| 2022-08-18 | $27.84 | $27.84 | $27.78 | $27.80 | $27.80 | 3,281 |
| 2022-08-17 | $27.76 | $27.80 | $27.76 | $27.79 | $27.79 | 2,351 |
| 2022-08-16 | $27.84 | $27.85 | $27.82 | $27.85 | $27.85 | 6,913 |
| 2022-08-15 | $27.93 | $27.93 | $27.83 | $27.91 | $27.91 | 2,897 |
| 2022-08-12 | $27.80 | $27.86 | $27.80 | $27.85 | $27.85 | 805 |
| 2022-08-11 | $27.80 | $27.81 | $27.77 | $27.77 | $27.77 | 2,309 |
| 2022-08-10 | $27.82 | $27.83 | $27.80 | $27.82 | $27.82 | 2,741 |
| 2022-08-09 | $27.71 | $27.71 | $27.69 | $27.70 | $27.70 | 610 |
| 2022-08-08 | $27.79 | $27.79 | $27.74 | $27.74 | $27.74 | 5,958 |
| 2022-08-05 | $27.73 | $27.75 | $27.69 | $27.75 | $27.75 | 5,163 |
| 2022-08-04 | $27.80 | $27.88 | $27.79 | $27.88 | $27.88 | 3,394 |
| 2022-08-03 | $27.73 | $27.79 | $27.70 | $27.79 | $27.79 | 1,737 |
| 2022-08-02 | $27.73 | $27.73 | $27.68 | $27.68 | $27.68 | 2,819 |
| 2022-08-01 | $27.79 | $27.79 | $27.75 | $27.76 | $27.76 | 1,441 |
| 2022-07-29 | $27.83 | $27.83 | $27.71 | $27.75 | $27.75 | 2,650 |
| 2022-07-28 | $27.66 | $27.69 | $27.64 | $27.69 | $27.69 | 1,958 |
| 2022-07-27 | $27.57 | $27.61 | $27.54 | $27.61 | $27.61 | 2,398 |
| 2022-07-26 | $27.56 | $27.56 | $27.46 | $27.48 | $27.48 | 2,700 |
| 2022-07-25 | $27.49 | $27.53 | $27.49 | $27.52 | $27.52 | 3,607 |
| 2022-07-22 | $27.59 | $27.59 | $27.53 | $27.54 | $27.54 | 6,581 |
| 2022-07-21 | $27.50 | $27.53 | $27.36 | $27.53 | $27.53 | 7,975 |
| 2022-07-20 | $27.43 | $27.46 | $27.41 | $27.43 | $27.43 | 8,032 |
| 2022-07-19 | $27.38 | $27.40 | $27.37 | $27.39 | $27.39 | 5,177 |
| 2022-07-18 | $27.31 | $27.37 | $27.31 | $27.32 | $27.32 | 1,249 |
| 2022-07-15 | $27.36 | $27.37 | $27.33 | $27.37 | $27.37 | 49,640 |
| 2022-07-14 | $27.38 | $27.38 | $27.25 | $27.36 | $27.36 | 9,394 |
| 2022-07-13 | $27.16 | $27.37 | $27.16 | $27.33 | $27.33 | 6,404 |
| 2022-07-12 | $27.35 | $27.35 | $27.33 | $27.33 | $27.33 | 361 |
| 2022-07-11 | $27.35 | $27.36 | $27.32 | $27.32 | $27.32 | 6,968 |
| 2022-07-08 | $27.38 | $27.38 | $27.33 | $27.35 | $27.35 | 301 |
| 2022-07-07 | $27.46 | $27.46 | $27.35 | $27.41 | $27.41 | 1,029 |
| 2022-07-06 | $27.39 | $27.39 | $27.35 | $27.35 | $27.35 | 2,092 |
| 2022-07-05 | $27.26 | $27.39 | $27.26 | $27.39 | $27.39 | 1,826 |
| 2022-07-01 | $27.31 | $27.33 | $27.30 | $27.33 | $27.33 | 1,354 |
| 2022-06-30 | $27.29 | $27.29 | $27.27 | $27.27 | $27.27 | 859 |
| 2022-06-29 | $27.28 | $27.28 | $27.25 | $27.26 | $27.26 | 7,059 |
| 2022-06-28 | $27.28 | $27.38 | $27.23 | $27.23 | $27.23 | 4,618 |
| 2022-06-27 | $27.38 | $27.43 | $27.35 | $27.35 | $27.35 | 2,303 |
| 2022-06-24 | $27.42 | $27.47 | $27.40 | $27.47 | $27.47 | 6,533 |
| 2022-06-23 | $27.34 | $27.34 | $27.21 | $27.30 | $27.30 | 14,948 |
| 2022-06-22 | $27.22 | $27.28 | $27.22 | $27.24 | $27.24 | 6,661 |
| 2022-06-21 | $27.26 | $27.28 | $27.22 | $27.22 | $27.22 | 9,073 |
| 2022-06-17 | $27.10 | $27.20 | $27.10 | $27.19 | $27.19 | 4,535 |
| 2022-06-16 | $27.31 | $27.31 | $27.09 | $27.10 | $27.10 | 9,184 |
| 2022-06-15 | $27.35 | $27.35 | $27.26 | $27.31 | $27.31 | 1,630 |
| 2022-06-14 | $27.23 | $27.23 | $27.15 | $27.15 | $27.15 | 3,254 |
| 2022-06-13 | $27.23 | $27.23 | $27.14 | $27.17 | $27.17 | 13,440 |
| 2022-06-10 | $27.50 | $27.50 | $27.41 | $27.44 | $27.44 | 10,067 |
| 2022-06-09 | $27.72 | $27.72 | $27.59 | $27.59 | $27.59 | 2,383 |
| 2022-06-08 | $27.85 | $27.85 | $27.70 | $27.70 | $27.70 | 18,006 |
| 2022-06-07 | $27.75 | $27.75 | $27.74 | $27.74 | $27.74 | 3,683 |
| 2022-06-06 | $27.71 | $27.74 | $27.68 | $27.69 | $27.69 | 27,167 |
| 2022-06-03 | $27.76 | $27.79 | $27.68 | $27.72 | $27.72 | 49,549 |
| 2022-06-02 | $27.76 | $27.84 | $27.76 | $27.84 | $27.84 | 3,498 |
| 2022-06-01 | $27.93 | $27.93 | $27.72 | $27.75 | $27.75 | 7,564 |
| 2022-05-31 | $27.95 | $27.95 | $27.81 | $27.81 | $27.81 | 6,643 |
| 2022-05-27 | $27.92 | $27.92 | $27.81 | $27.88 | $27.88 | 4,200 |
| 2022-05-26 | $27.73 | $27.77 | $27.73 | $27.77 | $27.77 | 2,465 |
| 2022-05-25 | $27.66 | $27.70 | $27.61 | $27.67 | $27.67 | 17,243 |
| 2022-05-24 | $27.53 | $27.63 | $27.53 | $27.60 | $27.60 | 7,245 |
| 2022-05-23 | $27.60 | $27.64 | $27.58 | $27.62 | $27.62 | 8,884 |
| 2022-05-20 | $27.56 | $27.59 | $27.50 | $27.57 | $27.57 | 3,921 |
| 2022-05-19 | $27.61 | $27.65 | $27.60 | $27.60 | $27.60 | 3,254 |
| 2022-05-18 | $27.58 | $27.68 | $27.54 | $27.57 | $27.57 | 31,064 |
| 2022-05-17 | $27.72 | $27.78 | $27.71 | $27.78 | $27.78 | 10,147 |
| 2022-05-16 | $27.70 | $27.72 | $27.66 | $27.66 | $27.66 | 9,008 |
| 2022-05-13 | $27.82 | $27.82 | $27.68 | $27.75 | $27.75 | 8,307 |
| 2022-05-12 | $27.84 | $27.84 | $27.69 | $27.72 | $27.72 | 8,774 |
| 2022-05-11 | $27.90 | $27.90 | $27.73 | $27.73 | $27.73 | 11,688 |
| 2022-05-10 | $27.74 | $27.78 | $27.74 | $27.78 | $27.78 | 7,281 |
| 2022-05-09 | $27.79 | $27.79 | $27.74 | $27.74 | $27.74 | 10,794 |
| 2022-05-06 | $27.93 | $27.93 | $27.76 | $27.80 | $27.80 | 3,058 |
| 2022-05-05 | $27.84 | $27.84 | $27.79 | $27.81 | $27.81 | 1,939 |
| 2022-05-04 | $27.81 | $27.91 | $27.81 | $27.91 | $27.91 | 2,374 |
| 2022-05-03 | $27.72 | $27.93 | $27.72 | $27.85 | $27.85 | 9,880 |
| 2022-05-02 | $27.96 | $27.96 | $27.79 | $27.79 | $27.79 | 8,359 |
| 2022-04-29 | $28.03 | $28.03 | $27.79 | $27.79 | $27.79 | 17,157 |
| 2022-04-28 | $27.80 | $27.91 | $27.77 | $27.91 | $27.91 | 24,270 |
| 2022-04-27 | $27.85 | $27.89 | $27.77 | $27.77 | $27.77 | 5,326 |
| 2022-04-26 | $27.93 | $27.94 | $27.84 | $27.86 | $27.86 | 7,422 |
| 2022-04-25 | $27.85 | $28.02 | $27.85 | $28.02 | $28.02 | 4,631 |
| 2022-04-22 | $28.07 | $28.07 | $27.95 | $27.95 | $27.95 | 26,511 |
| 2022-04-21 | $28.33 | $28.33 | $28.06 | $28.06 | $28.06 | 3,473 |
| 2022-04-20 | $28.26 | $28.26 | $28.21 | $28.22 | $28.22 | 6,087 |
| 2022-04-19 | $28.09 | $28.22 | $28.09 | $28.22 | $28.22 | 5,864 |
| 2022-04-18 | $28.04 | $28.13 | $28.04 | $28.13 | $28.13 | 4,008 |
| 2022-04-14 | $28.23 | $28.23 | $28.15 | $28.16 | $28.16 | 2,740 |
| 2022-04-13 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 59 |
| 2022-04-12 | $28.21 | $28.21 | $28.08 | $28.08 | $28.08 | 431 |
| 2022-04-11 | $28.38 | $28.38 | $28.10 | $28.11 | $28.11 | 19,123 |
| 2022-04-08 | $28.40 | $28.40 | $28.34 | $28.35 | $28.35 | 1,171 |
| 2022-04-07 | $28.29 | $28.43 | $28.27 | $28.40 | $28.40 | 6,510 |
| 2022-04-06 | $28.33 | $28.41 | $28.32 | $28.40 | $28.40 | 5,438 |
| 2022-04-05 | $28.60 | $28.62 | $28.53 | $28.53 | $28.53 | 14,749 |
| 2022-04-04 | $28.70 | $28.73 | $28.61 | $28.73 | $28.73 | 3,568 |
| 2022-04-01 | $28.57 | $28.65 | $28.57 | $28.65 | $28.65 | 3,641 |
| 2022-03-31 | $28.72 | $28.73 | $28.63 | $28.63 | $28.63 | 7,171 |
| 2022-03-30 | $28.66 | $28.70 | $28.66 | $28.70 | $28.70 | 3,764 |
| 2022-03-29 | $28.66 | $28.71 | $28.66 | $28.71 | $28.71 | 1,067 |
| 2022-03-28 | $28.57 | $28.62 | $28.53 | $28.62 | $28.62 | 14,652 |
| 2022-03-25 | $28.53 | $28.56 | $28.51 | $28.51 | $28.51 | 9,463 |
| 2022-03-24 | $28.55 | $28.62 | $28.55 | $28.62 | $28.62 | 5,346 |
| 2022-03-23 | $28.61 | $28.61 | $28.58 | $28.58 | $28.58 | 6,278 |
| 2022-03-22 | $28.59 | $28.61 | $28.56 | $28.59 | $28.59 | 11,333 |
| 2022-03-21 | $28.58 | $28.64 | $28.58 | $28.58 | $28.58 | 6,192 |
| 2022-03-18 | $28.60 | $28.68 | $28.59 | $28.66 | $28.66 | 5,652 |
| 2022-03-17 | $28.62 | $28.64 | $28.59 | $28.61 | $28.61 | 3,478 |
| 2022-03-16 | $28.69 | $28.69 | $28.52 | $28.63 | $28.63 | 33,561 |
| 2022-03-15 | $28.41 | $28.57 | $28.41 | $28.57 | $28.57 | 12,377 |
| 2022-03-14 | $28.61 | $28.61 | $28.46 | $28.46 | $28.46 | 7,933 |
| 2022-03-11 | $28.79 | $28.79 | $28.66 | $28.67 | $28.67 | 4,416 |
| 2022-03-10 | $28.71 | $28.76 | $28.68 | $28.76 | $28.76 | 6,943 |
| 2022-03-09 | $28.75 | $28.80 | $28.75 | $28.80 | $28.80 | 1,450 |
| 2022-03-08 | $28.63 | $28.84 | $28.63 | $28.69 | $28.69 | 3,834 |
| 2022-03-07 | $28.94 | $28.94 | $28.71 | $28.71 | $28.71 | 5,197 |
| 2022-03-04 | $28.97 | $29.07 | $28.97 | $29.01 | $29.01 | 6,543 |
| 2022-03-03 | $29.15 | $29.23 | $29.13 | $29.18 | $29.18 | 11,577 |
| 2022-03-02 | $29.20 | $29.28 | $29.13 | $29.28 | $29.28 | 14,984 |
| 2022-03-01 | $29.35 | $29.35 | $29.09 | $29.14 | $29.14 | 2,009 |
| 2022-02-28 | $29.16 | $29.32 | $29.16 | $29.22 | $29.22 | 21,715 |
| 2022-02-25 | $28.86 | $29.29 | $28.86 | $29.27 | $29.27 | 27,454 |
| 2022-02-24 | $28.27 | $29.01 | $28.23 | $29.01 | $29.01 | 12,546 |
| 2022-02-23 | $29.11 | $29.11 | $28.88 | $28.90 | $28.90 | 12,784 |
| 2022-02-22 | $29.10 | $29.21 | $29.00 | $29.07 | $29.07 | 31,954 |
| 2022-02-18 | $29.43 | $29.43 | $29.21 | $29.30 | $29.30 | 4,249 |
| 2022-02-17 | $29.59 | $29.59 | $29.43 | $29.44 | $29.44 | 1,800 |
| 2022-02-16 | $29.62 | $29.78 | $29.59 | $29.76 | $29.76 | 11,112 |
| 2022-02-15 | $29.56 | $29.69 | $29.56 | $29.64 | $29.64 | 8,120 |
| 2022-02-14 | $29.44 | $29.48 | $29.31 | $29.38 | $29.38 | 7,468 |
| 2022-02-11 | $29.84 | $29.84 | $29.44 | $29.44 | $29.44 | 14,945 |
| 2022-02-10 | $30.09 | $30.11 | $29.77 | $29.84 | $29.84 | 30,380 |
| 2022-02-09 | $30.05 | $30.14 | $30.05 | $30.10 | $30.10 | 5,490 |
| 2022-02-08 | $29.70 | $29.89 | $29.70 | $29.89 | $29.89 | 2,058 |
| 2022-02-07 | $29.90 | $29.90 | $29.74 | $29.79 | $29.79 | 10,808 |
| 2022-02-04 | $29.65 | $29.92 | $29.65 | $29.84 | $29.84 | 6,779 |
| 2022-02-03 | $29.99 | $29.99 | $29.71 | $29.71 | $29.71 | 7,577 |
| 2022-02-02 | $30.26 | $30.26 | $30.01 | $30.09 | $30.09 | 14,080 |
| 2022-02-01 | $29.83 | $30.04 | $29.83 | $29.97 | $29.97 | 11,439 |
| 2022-01-31 | $29.77 | $29.92 | $29.74 | $29.86 | $29.86 | 17,260 |
| 2022-01-28 | $29.25 | $29.64 | $29.21 | $29.58 | $29.58 | 8,268 |
| 2022-01-27 | $29.64 | $29.64 | $29.30 | $29.30 | $29.30 | 52,487 |
| 2022-01-26 | $29.88 | $29.88 | $29.36 | $29.53 | $29.53 | 22,320 |
| 2022-01-25 | $29.43 | $29.76 | $29.41 | $29.61 | $29.61 | 14,100 |
| 2022-01-24 | $29.68 | $29.88 | $29.15 | $29.88 | $29.88 | 11,902 |
| 2022-01-21 | $30.24 | $30.24 | $29.82 | $29.88 | $29.88 | 24,663 |
| 2022-01-20 | $30.58 | $30.61 | $30.16 | $30.20 | $30.20 | 17,084 |
| 2022-01-19 | $30.54 | $30.63 | $30.39 | $30.39 | $30.39 | 6,190 |
| 2022-01-18 | $30.85 | $30.85 | $30.52 | $30.59 | $30.59 | 13,455 |
| 2022-01-14 | $30.83 | $30.95 | $30.79 | $30.95 | $30.95 | 5,234 |
| 2022-01-13 | $31.22 | $31.22 | $30.98 | $30.98 | $30.98 | 17,996 |
| 2022-01-12 | $31.24 | $31.24 | $31.10 | $31.18 | $31.18 | 18,805 |
| 2022-01-11 | $30.68 | $31.05 | $30.68 | $31.05 | $31.05 | 8,606 |
| 2022-01-10 | $30.58 | $30.82 | $30.51 | $30.82 | $30.82 | 6,808 |
| 2022-01-07 | $31.13 | $31.13 | $30.84 | $30.90 | $30.90 | 10,332 |
| 2022-01-06 | $31.01 | $31.08 | $30.95 | $30.95 | $30.95 | 5,862 |
| 2022-01-05 | $31.41 | $31.42 | $31.01 | $31.01 | $31.01 | 3,936 |
| 2022-01-04 | $31.61 | $31.61 | $31.44 | $31.45 | $31.45 | 1,233 |
| 2022-01-03 | $31.49 | $31.49 | $31.37 | $31.41 | $31.41 | 14,900 |
| 2021-12-31 | $31.52 | $31.52 | $31.37 | $31.38 | $31.38 | 12,313 |
| 2021-12-30 | $31.45 | $31.54 | $31.42 | $31.43 | $31.43 | 7,453 |
| 2021-12-29 | $31.42 | $31.49 | $31.36 | $31.49 | $31.49 | 5,806 |
| 2021-12-28 | $31.55 | $31.55 | $31.46 | $31.47 | $31.47 | 8,584 |
| 2021-12-27 | $31.32 | $31.46 | $31.32 | $31.46 | $31.46 | 3,808 |
| 2021-12-23 | $31.39 | $31.53 | $31.38 | $31.52 | $31.24 | 9,900 |
| 2021-12-22 | $31.14 | $31.40 | $31.14 | $31.40 | $31.11 | 11,880 |
| 2021-12-21 | $30.90 | $31.16 | $30.90 | $31.14 | $30.85 | 9,651 |
| 2021-12-20 | $30.97 | $30.97 | $30.66 | $30.82 | $30.54 | 117,207 |
| 2021-12-17 | $31.01 | $31.14 | $30.95 | $31.03 | $30.75 | 6,845 |
| 2021-12-16 | $31.46 | $31.46 | $31.15 | $31.15 | $30.86 | 6,482 |
| 2021-12-15 | $31.03 | $31.34 | $30.93 | $31.32 | $31.03 | 5,321 |
| 2021-12-14 | $31.06 | $31.06 | $30.97 | $30.99 | $30.71 | 3,537 |
| 2021-12-13 | $31.18 | $31.31 | $31.18 | $31.19 | $30.90 | 76,158 |
| 2021-12-10 | $31.36 | $31.42 | $31.27 | $31.32 | $31.04 | 4,753 |
| 2021-12-09 | $31.46 | $31.46 | $31.24 | $31.24 | $30.95 | 6,083 |
| 2021-12-08 | $31.27 | $31.48 | $31.27 | $31.48 | $31.19 | 4,481 |
| 2021-12-07 | $31.31 | $31.41 | $31.31 | $31.37 | $31.08 | 2,660 |
| 2021-12-06 | $30.78 | $30.98 | $30.78 | $30.98 | $30.70 | 23,610 |
| 2021-12-03 | $30.62 | $30.66 | $30.55 | $30.66 | $30.37 | 2,526 |
| 2021-12-02 | $30.70 | $30.89 | $30.68 | $30.89 | $30.61 | 2,981 |
| 2021-12-01 | $31.03 | $31.12 | $30.59 | $30.59 | $30.31 | 1,893 |
| 2021-11-30 | $31.03 | $31.05 | $30.72 | $30.75 | $30.47 | 4,139 |
| 2021-11-29 | $31.13 | $31.21 | $31.02 | $31.16 | $30.87 | 6,714 |
| 2021-11-26 | $31.15 | $31.15 | $30.88 | $30.89 | $30.61 | 1,475 |
| 2021-11-24 | $31.40 | $31.44 | $31.38 | $31.44 | $31.15 | 831 |
| 2021-11-23 | $31.37 | $31.49 | $31.37 | $31.49 | $31.20 | 15,219 |
| 2021-11-22 | $31.78 | $31.78 | $31.52 | $31.52 | $31.23 | 4,399 |
| 2021-11-19 | $31.75 | $31.75 | $31.61 | $31.61 | $31.32 | 3,581 |
| 2021-11-18 | $31.58 | $31.68 | $31.58 | $31.67 | $31.38 | 3,146 |
| 2021-11-17 | $31.73 | $31.73 | $31.58 | $31.63 | $31.34 | 4,533 |
| 2021-11-16 | $31.56 | $31.74 | $31.56 | $31.61 | $31.32 | 6,796 |
| 2021-11-15 | $31.84 | $31.84 | $31.61 | $31.65 | $31.36 | 2,334 |
| 2021-11-12 | $31.63 | $31.66 | $31.63 | $31.66 | $31.37 | 1,835 |
| 2021-11-11 | $31.61 | $31.61 | $31.48 | $31.53 | $31.24 | 5,141 |
| 2021-11-10 | $31.68 | $31.68 | $31.39 | $31.48 | $31.19 | 9,209 |
| 2021-11-09 | $31.70 | $31.72 | $31.63 | $31.66 | $31.37 | 6,350 |
| 2021-11-08 | $31.78 | $31.78 | $31.73 | $31.75 | $31.46 | 1,127 |
| 2021-11-05 | $31.73 | $31.77 | $31.73 | $31.73 | $31.44 | 12,213 |
| 2021-11-04 | $31.49 | $31.66 | $31.49 | $31.60 | $31.31 | 12,771 |
| 2021-11-03 | $31.43 | $31.57 | $31.43 | $31.57 | $31.28 | 810 |
| 2021-11-02 | $31.35 | $31.42 | $31.35 | $31.39 | $31.10 | 2,242 |
| 2021-11-01 | $31.39 | $31.39 | $31.27 | $31.33 | $31.04 | 3,266 |
| 2021-10-29 | $31.16 | $31.20 | $31.11 | $31.19 | $30.90 | 3,248 |
| 2021-10-28 | $30.99 | $31.20 | $30.99 | $31.14 | $30.85 | 11,005 |
| 2021-10-27 | $31.14 | $31.14 | $31.01 | $31.01 | $30.73 | 14,125 |
| 2021-10-26 | $31.26 | $31.26 | $31.07 | $31.12 | $30.83 | 10,889 |
| 2021-10-25 | $31.04 | $31.11 | $31.04 | $31.08 | $30.80 | 17,435 |
| 2021-10-22 | $31.13 | $31.13 | $30.93 | $31.00 | $30.72 | 2,611 |
| 2021-10-21 | $30.87 | $31.00 | $30.87 | $30.95 | $30.67 | 18,408 |
| 2021-10-20 | $31.04 | $31.04 | $30.94 | $31.02 | $30.74 | 2,490 |
| 2021-10-19 | $30.86 | $30.91 | $30.86 | $30.91 | $30.62 | 1,120 |
| 2021-10-18 | $30.64 | $30.80 | $30.64 | $30.79 | $30.50 | 5,872 |
| 2021-10-15 | $30.68 | $30.79 | $30.68 | $30.71 | $30.43 | 8,248 |
| 2021-10-14 | $30.61 | $30.66 | $30.59 | $30.66 | $30.38 | 5,975 |
| 2021-10-13 | $30.19 | $30.30 | $30.17 | $30.30 | $30.02 | 5,412 |
| 2021-10-12 | $30.24 | $30.26 | $30.17 | $30.18 | $29.91 | 3,067 |
| 2021-10-11 | $30.23 | $30.39 | $30.20 | $30.20 | $29.93 | 15,130 |
| 2021-10-08 | $30.52 | $30.52 | $30.30 | $30.30 | $30.02 | 5,134 |
| 2021-10-07 | $30.46 | $30.46 | $30.37 | $30.37 | $30.09 | 435 |
| 2021-10-06 | $30.00 | $30.14 | $29.89 | $30.14 | $29.87 | 16,046 |
| 2021-10-05 | $30.09 | $30.30 | $30.09 | $30.19 | $29.92 | 2,408 |
| 2021-10-04 | $30.30 | $30.30 | $30.02 | $30.09 | $29.81 | 5,359 |
| 2021-10-01 | $30.07 | $30.40 | $30.07 | $30.33 | $30.05 | 7,505 |
| 2021-09-30 | $30.34 | $30.34 | $30.16 | $30.16 | $29.88 | 3,637 |
| 2021-09-29 | $30.45 | $30.45 | $30.32 | $30.32 | $30.04 | 27,983 |
| 2021-09-28 | $30.28 | $30.33 | $30.27 | $30.27 | $29.99 | 2,806 |
| 2021-09-27 | $30.70 | $30.79 | $30.70 | $30.74 | $30.46 | 4,480 |
| 2021-09-24 | $30.71 | $30.76 | $30.69 | $30.76 | $30.48 | 7,293 |
| 2021-09-23 | $30.84 | $30.85 | $30.82 | $30.82 | $30.53 | 1,123 |
| 2021-09-22 | $30.63 | $30.66 | $30.55 | $30.55 | $30.27 | 10,508 |
| 2021-09-21 | $30.53 | $30.53 | $30.42 | $30.43 | $30.15 | 16,880 |
| 2021-09-20 | $30.36 | $30.36 | $30.13 | $30.34 | $30.06 | 7,193 |
| 2021-09-17 | $30.82 | $30.82 | $30.68 | $30.73 | $30.45 | 15,165 |
| 2021-09-16 | $30.84 | $30.97 | $30.84 | $30.95 | $30.66 | 3,889 |
| 2021-09-15 | $30.79 | $31.00 | $30.79 | $30.95 | $30.67 | 12,867 |
| 2021-09-14 | $30.88 | $30.94 | $30.83 | $30.83 | $30.54 | 25,219 |
| 2021-09-13 | $30.89 | $30.96 | $30.89 | $30.93 | $30.65 | 1,898 |
| 2021-09-10 | $30.96 | $30.96 | $30.86 | $30.86 | $30.58 | 3,866 |
| 2021-09-09 | $31.03 | $31.04 | $31.00 | $31.00 | $30.71 | 996 |
| 2021-09-08 | $31.01 | $31.05 | $30.96 | $30.99 | $30.71 | 6,815 |
| 2021-09-07 | $31.26 | $31.26 | $31.08 | $31.14 | $30.85 | 7,330 |
| 2021-09-03 | $31.19 | $31.21 | $31.19 | $31.19 | $30.90 | 36,053 |
| 2021-09-02 | $31.14 | $31.22 | $31.14 | $31.17 | $30.88 | 5,591 |
| 2021-09-01 | $31.11 | $31.17 | $31.10 | $31.10 | $30.82 | 13,880 |
| 2021-08-31 | $31.07 | $31.07 | $31.03 | $31.03 | $30.75 | 4,596 |
| 2021-08-30 | $31.07 | $31.10 | $31.05 | $31.06 | $30.78 | 5,826 |
| 2021-08-27 | $30.89 | $31.03 | $30.83 | $31.03 | $30.75 | 35,770 |
| 2021-08-26 | $30.81 | $30.85 | $30.76 | $30.77 | $30.48 | 4,302 |
| 2021-08-25 | $30.88 | $30.93 | $30.86 | $30.90 | $30.61 | 4,230 |
| 2021-08-24 | $30.88 | $30.90 | $30.87 | $30.87 | $30.59 | 842 |
| 2021-08-23 | $30.83 | $30.86 | $30.79 | $30.83 | $30.55 | 4,041 |
| 2021-08-20 | $30.51 | $30.63 | $30.51 | $30.61 | $30.32 | 16,489 |
| 2021-08-19 | $30.31 | $30.59 | $30.31 | $30.45 | $30.17 | 8,349 |
| 2021-08-18 | $30.61 | $30.73 | $30.51 | $30.51 | $30.23 | 3,855 |
| 2021-08-17 | $30.67 | $30.73 | $30.67 | $30.73 | $30.45 | 339 |
| 2021-08-16 | $30.84 | $30.91 | $30.81 | $30.91 | $30.63 | 14,721 |
| 2021-08-13 | $30.98 | $30.98 | $30.88 | $30.89 | $30.60 | 10,841 |
| 2021-08-12 | $30.85 | $30.89 | $30.82 | $30.89 | $30.61 | 6,200 |
| 2021-08-11 | $30.94 | $30.94 | $30.80 | $30.92 | $30.64 | 22,129 |
| 2021-08-10 | $30.84 | $30.84 | $30.74 | $30.74 | $30.46 | 5,872 |
| 2021-08-09 | $30.91 | $30.91 | $30.80 | $30.84 | $30.56 | 7,062 |
| 2021-08-06 | $30.83 | $30.86 | $30.80 | $30.80 | $30.51 | 1,071 |
| 2021-08-05 | $30.84 | $30.87 | $30.81 | $30.85 | $30.56 | 11,592 |
| 2021-08-04 | $30.78 | $30.80 | $30.71 | $30.73 | $30.45 | 3,236 |
| 2021-08-03 | $30.65 | $30.83 | $30.64 | $30.80 | $30.51 | 41,117 |
| 2021-08-02 | $30.64 | $30.78 | $30.62 | $30.62 | $30.34 | 6,816 |
| 2021-07-30 | $30.67 | $30.67 | $30.62 | $30.64 | $30.36 | 5,087 |
| 2021-07-29 | $30.63 | $30.80 | $30.63 | $30.73 | $30.45 | 10,311 |
| 2021-07-28 | $30.64 | $30.69 | $30.61 | $30.65 | $30.37 | 6,339 |
| 2021-07-27 | $30.50 | $30.56 | $30.48 | $30.56 | $30.28 | 5,376 |
| 2021-07-26 | $30.68 | $30.71 | $30.67 | $30.69 | $30.41 | 7,860 |
| 2021-07-23 | $30.58 | $30.71 | $30.58 | $30.68 | $30.40 | 104,260 |
| 2021-07-22 | $30.45 | $30.50 | $30.45 | $30.49 | $30.21 | 2,580 |
| 2021-07-21 | $30.43 | $30.51 | $30.42 | $30.50 | $30.22 | 6,092 |
| 2021-07-20 | $30.28 | $30.32 | $30.27 | $30.28 | $30.00 | 8,496 |
| 2021-07-19 | $30.05 | $30.05 | $29.90 | $29.94 | $29.67 | 12,232 |
| 2021-07-16 | $30.46 | $30.46 | $30.31 | $30.31 | $30.03 | 4,968 |
| 2021-07-15 | $30.50 | $30.50 | $30.46 | $30.48 | $30.20 | 1,699 |
| 2021-07-14 | $30.72 | $30.72 | $30.59 | $30.59 | $30.31 | 2,810 |
| 2021-07-13 | $30.66 | $30.66 | $30.57 | $30.57 | $30.29 | 10,564 |
| 2021-07-12 | $30.70 | $30.70 | $30.66 | $30.69 | $30.41 | 2,090 |
| 2021-07-09 | $30.59 | $30.65 | $30.55 | $30.63 | $30.35 | 5,206 |
| 2021-07-08 | $30.27 | $30.42 | $30.24 | $30.36 | $30.08 | 1,385 |
| 2021-07-07 | $30.56 | $30.58 | $30.48 | $30.55 | $30.27 | 7,254 |
| 2021-07-06 | $30.41 | $30.51 | $30.41 | $30.48 | $30.20 | 8,573 |
| 2021-07-02 | $30.47 | $30.55 | $30.47 | $30.54 | $30.26 | 2,008 |
| 2021-07-01 | $30.43 | $30.43 | $30.43 | $30.43 | $30.16 | 228 |
| 2021-06-30 | $30.38 | $30.38 | $30.34 | $30.36 | $30.09 | 18,054 |
| 2021-06-29 | $30.52 | $30.52 | $30.37 | $30.42 | $30.14 | 10,009 |
| 2021-06-28 | $30.39 | $30.39 | $30.35 | $30.38 | $30.10 | 3,092 |
| 2021-06-25 | $30.36 | $30.41 | $30.36 | $30.41 | $30.13 | 2,049 |
| 2021-06-24 | $30.37 | $30.37 | $30.32 | $30.34 | $30.06 | 17,180 |
| 2021-06-23 | $30.09 | $30.29 | $30.09 | $30.16 | $29.88 | 9,076 |
| 2021-06-22 | $30.15 | $30.26 | $30.15 | $30.23 | $29.95 | 3,870 |
| 2021-06-21 | $30.08 | $30.15 | $30.08 | $30.13 | $29.86 | 980 |
| 2021-06-18 | $29.94 | $29.94 | $29.88 | $29.88 | $29.60 | 214 |
| 2021-06-17 | $30.13 | $30.17 | $30.13 | $30.17 | $29.89 | 3,512 |
| 2021-06-16 | $30.35 | $30.35 | $30.18 | $30.21 | $29.93 | 1,987 |
| 2021-06-15 | $30.31 | $30.32 | $30.28 | $30.31 | $30.03 | 7,075 |
| 2021-06-14 | $30.31 | $30.33 | $30.31 | $30.33 | $30.05 | 369 |
| 2021-06-11 | $30.43 | $30.43 | $30.26 | $30.33 | $30.05 | 8,017 |
| 2021-06-10 | $30.31 | $30.31 | $30.27 | $30.27 | $29.99 | 765 |
| 2021-06-09 | $30.20 | $30.24 | $30.20 | $30.20 | $29.92 | 4,446 |
| 2021-06-08 | $30.14 | $30.24 | $30.14 | $30.23 | $29.95 | 2,035 |
| 2021-06-07 | $30.19 | $30.24 | $30.17 | $30.24 | $29.96 | 12,761 |
| 2021-06-04 | $30.17 | $30.17 | $30.17 | $30.17 | $29.89 | 240 |
| 2021-06-03 | $30.01 | $30.03 | $29.94 | $29.98 | $29.70 | 11,809 |
| 2021-06-02 | $30.08 | $30.13 | $30.08 | $30.08 | $29.81 | 4,691 |
| 2021-06-01 | $30.13 | $30.13 | $30.04 | $30.07 | $29.80 | 3,660 |
| 2021-05-28 | $30.05 | $30.05 | $30.03 | $30.03 | $29.75 | 409 |
| 2021-05-27 | $30.00 | $30.04 | $30.00 | $30.00 | $29.73 | 10,507 |
| 2021-05-26 | $29.96 | $29.97 | $29.92 | $29.95 | $29.68 | 9,139 |
| 2021-05-25 | $29.89 | $29.93 | $29.89 | $29.89 | $29.62 | 839 |
| 2021-05-24 | $29.92 | $29.96 | $29.92 | $29.93 | $29.66 | 1,627 |
| 2021-05-21 | $29.81 | $29.81 | $29.76 | $29.76 | $29.48 | 201 |
| 2021-05-20 | $29.80 | $29.80 | $29.76 | $29.77 | $29.50 | 2,876 |
| 2021-05-19 | $29.47 | $29.53 | $29.47 | $29.53 | $29.26 | 3,543 |
| 2021-05-18 | $29.78 | $29.82 | $29.66 | $29.66 | $29.39 | 8,062 |
| 2021-05-17 | $29.72 | $29.74 | $29.63 | $29.72 | $29.45 | 7,998 |
| 2021-05-14 | $29.67 | $29.83 | $29.67 | $29.80 | $29.53 | 3,900 |
| 2021-05-13 | $29.22 | $29.53 | $29.22 | $29.44 | $29.17 | 25,001 |
| 2021-05-12 | $29.52 | $29.52 | $29.26 | $29.26 | $28.99 | 11,732 |
| 2021-05-11 | $29.77 | $29.77 | $29.55 | $29.73 | $29.46 | 10,832 |
| 2021-05-10 | $30.07 | $30.07 | $29.89 | $29.89 | $29.62 | 14,766 |
| 2021-05-07 | $30.06 | $30.11 | $30.05 | $30.09 | $29.81 | 15,399 |
| 2021-05-06 | $29.84 | $29.89 | $29.76 | $29.89 | $29.61 | 2,145 |
| 2021-05-05 | $29.79 | $29.89 | $29.76 | $29.81 | $29.54 | 12,928 |
| 2021-05-04 | $29.59 | $29.71 | $29.59 | $29.71 | $29.43 | 2,000 |
| 2021-05-03 | $29.91 | $29.96 | $29.91 | $29.91 | $29.63 | 9,608 |
| 2021-04-30 | $29.81 | $29.85 | $29.81 | $29.83 | $29.55 | 14,006 |
| 2021-04-29 | $30.08 | $30.08 | $29.96 | $30.00 | $29.72 | 3,809 |
| 2021-04-28 | $29.93 | $30.00 | $29.93 | $29.94 | $29.67 | 6,513 |
| 2021-04-27 | $29.86 | $29.98 | $29.86 | $29.95 | $29.68 | 5,448 |
| 2021-04-26 | $29.98 | $30.00 | $29.97 | $29.98 | $29.70 | 21,549 |
| 2021-04-23 | $29.81 | $29.95 | $29.81 | $29.93 | $29.65 | 14,032 |
| 2021-04-22 | $29.97 | $29.97 | $29.69 | $29.69 | $29.42 | 772 |
| 2021-04-21 | $29.69 | $29.81 | $29.69 | $29.81 | $29.54 | 12,630 |
| 2021-04-20 | $29.59 | $29.64 | $29.59 | $29.64 | $29.37 | 6,569 |
| 2021-04-19 | $29.84 | $29.84 | $29.84 | $29.84 | $29.56 | 710 |
| 2021-04-16 | $29.95 | $29.97 | $29.95 | $29.97 | $29.70 | 724 |
| 2021-04-15 | $29.82 | $29.89 | $29.82 | $29.89 | $29.62 | 711 |
| 2021-04-14 | $29.84 | $29.84 | $29.68 | $29.68 | $29.40 | 33,625 |
| 2021-04-13 | $29.66 | $29.72 | $29.63 | $29.72 | $29.44 | 3,170 |
| 2021-04-12 | $29.49 | $29.66 | $29.49 | $29.62 | $29.35 | 3,853 |
| 2021-04-09 | $29.52 | $29.68 | $29.52 | $29.68 | $29.41 | 19,152 |
| 2021-04-08 | $29.71 | $29.71 | $29.56 | $29.58 | $29.31 | 18,931 |
| 2021-04-07 | $29.53 | $29.53 | $29.47 | $29.47 | $29.20 | 2,983 |
| 2021-04-06 | $29.63 | $29.63 | $29.48 | $29.48 | $29.21 | 6,953 |
| 2021-04-05 | $29.50 | $29.56 | $29.48 | $29.53 | $29.26 | 35,744 |
| 2021-04-01 | $29.06 | $29.27 | $29.06 | $29.27 | $29.00 | 19,006 |
| 2021-03-31 | $29.02 | $29.08 | $29.02 | $29.03 | $28.76 | 553 |
| 2021-03-30 | $28.95 | $29.01 | $28.90 | $28.90 | $28.64 | 5,045 |
| 2021-03-29 | $29.00 | $29.00 | $28.95 | $28.95 | $28.68 | 692 |
| 2021-03-26 | $28.86 | $29.00 | $28.79 | $29.00 | $28.74 | 4,275 |
| 2021-03-25 | $28.59 | $28.74 | $28.59 | $28.74 | $28.48 | 925 |
| 2021-03-24 | $28.81 | $28.81 | $28.59 | $28.59 | $28.33 | 445 |
| 2021-03-23 | $29.06 | $29.06 | $28.70 | $28.70 | $28.44 | 1,704 |
| 2021-03-22 | $28.93 | $28.93 | $28.93 | $28.93 | $28.66 | 1,050 |
| 2021-03-19 | $28.87 | $28.87 | $28.85 | $28.86 | $28.59 | 12,248 |
| 2021-03-18 | $29.07 | $29.10 | $28.80 | $28.80 | $28.54 | 220,495 |
| 2021-03-17 | $28.80 | $29.11 | $28.80 | $29.11 | $28.84 | 1,833 |
| 2021-03-16 | $29.14 | $29.14 | $29.05 | $29.05 | $28.78 | 2,879 |
| 2021-03-15 | $28.95 | $29.12 | $28.95 | $29.09 | $28.82 | 13,621 |
| 2021-03-12 | $28.85 | $28.96 | $28.85 | $28.96 | $28.70 | 4,737 |
| 2021-03-11 | $28.91 | $28.99 | $28.89 | $28.94 | $28.68 | 1,890 |
| 2021-03-10 | $28.73 | $28.76 | $28.70 | $28.72 | $28.46 | 2,255 |
| 2021-03-09 | $28.67 | $28.68 | $28.63 | $28.63 | $28.37 | 859 |
| 2021-03-08 | $28.56 | $28.63 | $28.38 | $28.38 | $28.12 | 5,007 |
| 2021-03-05 | $28.09 | $28.53 | $28.09 | $28.53 | $28.27 | 2,133 |
| 2021-03-04 | $28.60 | $28.62 | $28.17 | $28.21 | $27.95 | 8,196 |
| 2021-03-03 | $28.80 | $28.80 | $28.54 | $28.54 | $28.28 | 12,950 |
| 2021-03-02 | $29.04 | $29.04 | $28.77 | $28.77 | $28.51 | 4,547 |
| 2021-03-01 | $28.75 | $28.90 | $28.75 | $28.88 | $28.61 | 2,288 |
| 2021-02-26 | $28.50 | $28.56 | $28.47 | $28.47 | $28.21 | 6,982 |
| 2021-02-25 | $28.71 | $28.76 | $28.52 | $28.58 | $28.32 | 20,884 |
| 2021-02-24 | $28.67 | $29.04 | $28.67 | $29.04 | $28.77 | 4,128 |
| 2021-02-23 | $28.57 | $28.89 | $28.57 | $28.87 | $28.60 | 12,781 |
| 2021-02-22 | $28.95 | $28.99 | $28.88 | $28.89 | $28.62 | 6,716 |
| 2021-02-19 | $29.10 | $29.10 | $29.00 | $29.07 | $28.80 | 6,972 |
| 2021-02-18 | $28.89 | $29.08 | $28.89 | $29.01 | $28.74 | 3,155 |
| 2021-02-17 | $29.17 | $29.17 | $29.01 | $29.08 | $28.81 | 25,679 |
| 2021-02-16 | $29.04 | $29.23 | $29.04 | $29.19 | $28.92 | 20,070 |
| 2021-02-12 | $29.10 | $29.14 | $29.07 | $29.13 | $28.86 | 5,375 |
| 2021-02-11 | $28.99 | $29.10 | $28.96 | $29.02 | $28.76 | 9,811 |
| 2021-02-10 | $28.93 | $29.00 | $28.91 | $28.91 | $28.64 | 3,601 |
| 2021-02-09 | $29.01 | $29.01 | $28.90 | $28.97 | $28.70 | 4,266 |
| 2021-02-08 | $28.87 | $28.92 | $28.86 | $28.92 | $28.65 | 524 |
| 2021-02-05 | $28.52 | $28.77 | $28.52 | $28.74 | $28.48 | 19,706 |
| 2021-02-04 | $28.27 | $28.66 | $28.27 | $28.66 | $28.40 | 3,072 |
| 2021-02-03 | $28.46 | $28.57 | $28.46 | $28.52 | $28.25 | 9,396 |
| 2021-02-02 | $28.52 | $28.53 | $28.42 | $28.49 | $28.22 | 1,557 |
| 2021-02-01 | $28.10 | $28.27 | $28.10 | $28.25 | $27.99 | 949 |
| 2021-01-29 | $28.15 | $28.17 | $27.88 | $27.97 | $27.71 | 5,342 |
| 2021-01-28 | $27.99 | $28.35 | $27.99 | $28.24 | $27.98 | 1,712 |
| 2021-01-27 | $28.54 | $28.54 | $28.12 | $28.12 | $27.86 | 4,899 |
| 2021-01-26 | $28.62 | $28.62 | $28.60 | $28.60 | $28.33 | 8,155 |
| 2021-01-25 | $28.64 | $28.69 | $28.56 | $28.64 | $28.38 | 12,835 |
| 2021-01-22 | $28.54 | $28.63 | $28.54 | $28.63 | $28.36 | 751 |
| 2021-01-21 | $28.91 | $28.91 | $28.65 | $28.69 | $28.43 | 9,211 |
| 2021-01-20 | $28.63 | $28.66 | $28.57 | $28.66 | $28.40 | 2,243 |
| 2021-01-19 | $28.47 | $28.47 | $28.43 | $28.44 | $28.18 | 1,274 |
| 2021-01-15 | $28.54 | $28.54 | $28.29 | $28.29 | $28.03 | 459 |
| 2021-01-14 | $28.58 | $28.60 | $28.44 | $28.51 | $28.25 | 18,783 |
| 2021-01-13 | $28.55 | $28.55 | $28.43 | $28.45 | $28.19 | 17,995 |
| 2021-01-12 | $28.31 | $28.39 | $28.31 | $28.38 | $28.12 | 4,857 |
| 2021-01-11 | $28.36 | $28.40 | $28.36 | $28.36 | $28.10 | 4,062 |
| 2021-01-08 | $28.57 | $28.57 | $28.34 | $28.51 | $28.24 | 4,839 |
| 2021-01-07 | $28.26 | $28.41 | $28.26 | $28.41 | $28.15 | 3,710 |
| 2021-01-06 | $28.02 | $28.28 | $28.02 | $28.15 | $27.89 | 4,711 |
| 2021-01-05 | $27.88 | $28.11 | $27.88 | $28.11 | $27.85 | 5,111 |
| 2021-01-04 | $28.20 | $28.20 | $27.80 | $27.89 | $27.63 | 24,717 |
| 2020-12-31 | $28.08 | $28.08 | $27.99 | $28.04 | $27.79 | 1,530 |
| 2020-12-30 | $28.07 | $28.11 | $27.99 | $28.04 | $27.78 | 16,798 |
| 2020-12-29 | $28.18 | $28.18 | $27.94 | $27.96 | $27.71 | 20,921 |
| 2020-12-28 | $27.97 | $27.99 | $27.95 | $27.95 | $27.69 | 4,583 |
| 2020-12-24 | $27.82 | $27.83 | $27.80 | $27.83 | $27.57 | 1,377 |
| 2020-12-23 | $27.79 | $27.83 | $27.78 | $27.78 | $27.53 | 12,138 |
| 2020-12-22 | $27.63 | $27.71 | $27.63 | $27.68 | $27.42 | 3,345 |
| 2020-12-21 | $27.85 | $27.85 | $27.85 | $27.85 | $27.42 | 341 |
| 2020-12-18 | $28.28 | $28.28 | $27.98 | $28.01 | $27.58 | 6,774 |
| 2020-12-17 | $28.14 | $28.14 | $28.04 | $28.05 | $27.62 | 1,431 |
| 2020-12-16 | $28.06 | $28.06 | $27.89 | $27.96 | $27.53 | 6,221 |
| 2020-12-15 | $27.94 | $27.94 | $27.78 | $27.90 | $27.48 | 7,535 |
| 2020-12-14 | $27.81 | $27.81 | $27.68 | $27.68 | $27.26 | 22,058 |
| 2020-12-11 | $27.79 | $27.79 | $27.64 | $27.70 | $27.28 | 4,288 |
| 2020-12-10 | $27.73 | $27.77 | $27.70 | $27.75 | $27.33 | 4,832 |
| 2020-12-09 | $27.80 | $27.80 | $27.65 | $27.70 | $27.28 | 3,053 |
| 2020-12-08 | $27.86 | $27.86 | $27.78 | $27.81 | $27.39 | 7,206 |
| 2020-12-07 | $27.35 | $27.79 | $27.35 | $27.76 | $27.34 | 6,396 |
| 2020-12-04 | $27.73 | $27.76 | $27.73 | $27.76 | $27.34 | 3,879 |
| 2020-12-03 | $27.64 | $27.64 | $27.58 | $27.58 | $27.16 | 4,149 |
| 2020-12-02 | $27.51 | $27.58 | $27.51 | $27.55 | $27.13 | 32,933 |
| 2020-12-01 | $27.52 | $27.57 | $27.48 | $27.53 | $27.11 | 142,037 |
| 2020-11-30 | $27.28 | $27.32 | $27.25 | $27.25 | $26.84 | 1,651 |
| 2020-11-27 | $27.42 | $27.42 | $27.41 | $27.41 | $26.99 | 178 |
| 2020-11-25 | $27.30 | $27.36 | $27.29 | $27.34 | $26.93 | 11,885 |
| 2020-11-24 | $27.27 | $27.36 | $27.20 | $27.36 | $26.94 | 8,887 |
| 2020-11-23 | $27.10 | $27.12 | $27.06 | $27.12 | $26.70 | 418 |
| 2020-11-20 | $27.17 | $27.17 | $27.04 | $27.04 | $26.63 | 232 |
| 2020-11-19 | $26.95 | $27.16 | $26.95 | $27.08 | $26.67 | 16,971 |
| 2020-11-18 | $27.19 | $27.20 | $26.95 | $26.95 | $26.54 | 17,552 |
| 2020-11-17 | $27.16 | $27.23 | $27.16 | $27.16 | $26.74 | 3,481 |
| 2020-11-16 | $27.03 | $27.23 | $27.03 | $27.23 | $26.82 | 8,731 |
| 2020-11-13 | $26.73 | $26.86 | $26.73 | $26.86 | $26.45 | 1,625 |
| 2020-11-12 | $26.57 | $26.60 | $26.49 | $26.51 | $26.11 | 2,185 |
| 2020-11-11 | $26.80 | $26.83 | $26.79 | $26.79 | $26.39 | 980 |
| 2020-11-10 | $26.48 | $26.75 | $26.48 | $26.71 | $26.30 | 3,393 |
| 2020-11-09 | $26.96 | $27.04 | $26.68 | $26.69 | $26.28 | 9,618 |
| 2020-11-06 | $26.28 | $26.31 | $26.28 | $26.29 | $25.89 | 9,424 |
| 2020-11-05 | $26.27 | $26.30 | $26.27 | $26.30 | $25.90 | 811 |
| 2020-11-04 | $25.57 | $25.92 | $25.57 | $25.77 | $25.38 | 1,371 |
| 2020-11-03 | $25.38 | $25.54 | $25.38 | $25.53 | $25.14 | 3,285 |
| 2020-11-02 | $24.85 | $25.09 | $24.85 | $25.07 | $24.69 | 12,821 |
| 2020-10-30 | $24.80 | $24.83 | $24.78 | $24.82 | $24.44 | 2,004 |
| 2020-10-29 | $24.98 | $25.15 | $24.96 | $25.12 | $24.74 | 2,210 |
| 2020-10-28 | $24.94 | $25.04 | $24.91 | $24.91 | $24.53 | 3,244 |
| 2020-10-27 | $25.50 | $25.50 | $25.46 | $25.46 | $25.07 | 653 |
| 2020-10-26 | $25.50 | $25.54 | $25.50 | $25.54 | $25.15 | 706 |
| 2020-10-23 | $25.91 | $25.93 | $25.84 | $25.93 | $25.53 | 757 |
| 2020-10-22 | $25.95 | $25.95 | $25.67 | $25.83 | $25.44 | 5,264 |
| 2020-10-21 | $25.90 | $25.90 | $25.75 | $25.75 | $25.36 | 1,671 |
| 2020-10-20 | $25.90 | $25.93 | $25.82 | $25.82 | $25.43 | 3,965 |
| 2020-10-19 | $25.90 | $25.90 | $25.69 | $25.69 | $25.30 | 7,537 |
| 2020-10-16 | $25.99 | $26.03 | $25.92 | $25.92 | $25.53 | 15,403 |
| 2020-10-15 | $25.74 | $25.94 | $25.74 | $25.94 | $25.54 | 7,329 |
| 2020-10-14 | $26.04 | $26.22 | $26.03 | $26.08 | $25.68 | 3,680 |
| 2020-10-13 | $26.23 | $26.25 | $26.16 | $26.20 | $25.80 | 3,938 |
| 2020-10-12 | $26.23 | $26.43 | $26.22 | $26.36 | $25.96 | 4,057 |
| 2020-10-09 | $25.90 | $26.04 | $25.90 | $26.02 | $25.63 | 6,134 |
| 2020-10-08 | $25.88 | $25.92 | $25.82 | $25.92 | $25.53 | 991 |
| 2020-10-07 | $25.65 | $25.71 | $25.65 | $25.70 | $25.31 | 1,254 |
| 2020-10-06 | $25.58 | $25.70 | $25.32 | $25.32 | $24.94 | 10,158 |
| 2020-10-05 | $25.41 | $25.58 | $25.41 | $25.58 | $25.19 | 4,319 |
| 2020-10-02 | $25.10 | $25.20 | $24.98 | $25.14 | $24.76 | 4,926 |
| 2020-10-01 | $25.38 | $25.38 | $25.23 | $25.37 | $24.98 | 1,086 |
| 2020-09-30 | $25.22 | $25.22 | $25.15 | $25.15 | $24.77 | 2,129 |
| 2020-09-29 | $25.09 | $25.09 | $25.02 | $25.02 | $24.64 | 346 |
| 2020-09-28 | $24.85 | $25.14 | $24.85 | $25.13 | $24.75 | 1,636 |
| 2020-09-25 | $24.29 | $24.69 | $24.29 | $24.69 | $24.32 | 2,117 |
| 2020-09-24 | $24.56 | $24.57 | $24.37 | $24.37 | $24.00 | 1,667 |
| 2020-09-23 | $24.92 | $24.92 | $24.37 | $24.37 | $24.00 | 5,480 |
| 2020-09-22 | $24.82 | $24.83 | $24.68 | $24.83 | $24.45 | 2,136 |
| 2020-09-21 | $24.48 | $24.61 | $24.48 | $24.61 | $24.24 | 533 |
| 2020-09-18 | $25.16 | $25.16 | $24.95 | $25.02 | $24.64 | 5,732 |
| 2020-09-17 | $25.17 | $25.25 | $25.13 | $25.25 | $24.86 | 3,345 |
| 2020-09-16 | $25.43 | $25.43 | $25.43 | $25.43 | $25.05 | 393 |
| 2020-09-15 | $25.69 | $25.73 | $25.59 | $25.59 | $25.20 | 2,690 |
| 2020-09-14 | $25.46 | $25.47 | $25.40 | $25.47 | $25.09 | 409 |
| 2020-09-11 | $25.18 | $25.18 | $25.08 | $25.08 | $24.70 | 550 |
| 2020-09-10 | $25.55 | $25.61 | $25.02 | $25.05 | $24.67 | 4,670 |
| 2020-09-09 | $25.33 | $25.47 | $25.28 | $25.42 | $25.03 | 3,198 |
| 2020-09-08 | $24.98 | $25.11 | $24.90 | $24.90 | $24.52 | 782 |
| 2020-09-04 | $25.37 | $25.54 | $25.32 | $25.54 | $25.15 | 5,603 |
| 2020-09-03 | $26.48 | $26.48 | $25.67 | $25.67 | $25.28 | 3,766 |
| 2020-09-02 | $26.39 | $26.55 | $26.29 | $26.55 | $26.15 | 3,223 |
| 2020-09-01 | $26.18 | $26.20 | $26.07 | $26.18 | $25.78 | 5,941 |
| 2020-08-31 | $26.08 | $26.08 | $26.08 | $26.08 | $25.68 | 19 |
| 2020-08-28 | $25.98 | $26.13 | $25.98 | $26.11 | $25.71 | 5,557 |
| 2020-08-27 | $25.99 | $26.04 | $25.95 | $25.97 | $25.57 | 3,040 |
| 2020-08-26 | $25.90 | $26.04 | $25.88 | $26.04 | $25.65 | 52,756 |
| 2020-08-25 | $25.67 | $25.81 | $25.67 | $25.81 | $25.42 | 1,502 |
| 2020-08-24 | $25.66 | $25.74 | $25.65 | $25.70 | $25.31 | 13,770 |
| 2020-08-21 | $25.36 | $25.45 | $25.36 | $25.45 | $25.06 | 2,369 |
| 2020-08-20 | $25.43 | $25.50 | $25.43 | $25.50 | $25.11 | 5,189 |
| 2020-08-19 | $25.47 | $25.66 | $25.47 | $25.47 | $25.08 | 6,747 |
| 2020-08-18 | $25.53 | $25.62 | $25.47 | $25.57 | $25.18 | 6,732 |
| 2020-08-17 | $25.62 | $25.62 | $25.59 | $25.60 | $25.21 | 529 |
| 2020-08-14 | $25.62 | $25.62 | $25.49 | $25.52 | $25.13 | 4,682 |
| 2020-08-13 | $25.60 | $25.64 | $25.52 | $25.54 | $25.16 | 6,883 |
| 2020-08-12 | $25.53 | $25.57 | $25.52 | $25.56 | $25.17 | 30,097 |
| 2020-08-11 | $25.56 | $25.58 | $25.30 | $25.30 | $24.91 | 726 |
| 2020-08-10 | $25.29 | $25.46 | $25.29 | $25.41 | $25.02 | 3,376 |
| 2020-08-07 | $25.43 | $25.43 | $25.33 | $25.43 | $25.04 | 1,693 |
| 2020-08-06 | $25.36 | $25.51 | $25.34 | $25.47 | $25.08 | 3,071 |
| 2020-08-05 | $25.38 | $25.38 | $25.36 | $25.38 | $25.00 | 1,020 |
| 2020-08-04 | $25.12 | $25.22 | $25.10 | $25.22 | $24.84 | 35,711 |
| 2020-08-03 | $25.10 | $25.12 | $25.10 | $25.12 | $24.74 | 915 |
| 2020-07-31 | $24.84 | $24.84 | $24.58 | $24.77 | $24.39 | 3,202 |
| 2020-07-30 | $24.60 | $24.89 | $24.56 | $24.89 | $24.51 | 8,653 |
| 2020-07-29 | $24.86 | $25.06 | $24.84 | $25.02 | $24.64 | 6,319 |
| 2020-07-28 | $24.87 | $24.92 | $24.73 | $24.73 | $24.35 | 2,353 |
| 2020-07-27 | $24.54 | $24.95 | $24.54 | $24.95 | $24.57 | 21,127 |
| 2020-07-24 | $24.60 | $24.67 | $24.59 | $24.59 | $24.21 | 4,514 |
| 2020-07-23 | $25.13 | $25.13 | $24.75 | $24.76 | $24.38 | 7,357 |
| 2020-07-22 | $24.99 | $25.03 | $24.99 | $25.03 | $24.65 | 1,258 |
| 2020-07-21 | $25.06 | $25.06 | $24.93 | $24.93 | $24.55 | 5,465 |
| 2020-07-20 | $24.87 | $24.95 | $24.83 | $24.95 | $24.57 | 16,232 |
| 2020-07-17 | $24.75 | $24.75 | $24.72 | $24.73 | $24.35 | 500 |
| 2020-07-16 | $24.67 | $24.71 | $24.67 | $24.71 | $24.34 | 892 |
| 2020-07-15 | $24.79 | $24.79 | $24.75 | $24.76 | $24.38 | 6,620 |
| 2020-07-14 | $24.72 | $24.72 | $24.72 | $24.72 | $24.34 | 118 |
| 2020-07-13 | $24.92 | $24.96 | $24.61 | $24.61 | $24.23 | 9,515 |
| 2020-07-10 | $24.76 | $24.76 | $24.76 | $24.76 | $24.39 | 0 |
| 2020-07-09 | $24.67 | $24.67 | $24.66 | $24.67 | $24.29 | 871 |
| 2020-07-08 | $24.61 | $24.69 | $24.61 | $24.69 | $24.31 | 3,344 |
| 2020-07-07 | $24.68 | $24.69 | $24.56 | $24.56 | $24.18 | 800 |
| 2020-07-06 | $24.46 | $24.64 | $24.46 | $24.64 | $24.27 | 3,221 |
| 2020-07-02 | $24.55 | $24.57 | $24.48 | $24.48 | $24.11 | 4,600 |
| 2020-07-01 | $24.32 | $24.42 | $24.32 | $24.41 | $24.04 | 2,488 |
| 2020-06-30 | $24.22 | $24.33 | $24.22 | $24.33 | $23.96 | 446 |
| 2020-06-29 | $24.04 | $24.10 | $24.04 | $24.10 | $23.74 | 684 |
| 2020-06-26 | $24.31 | $24.31 | $24.01 | $24.01 | $23.64 | 15,240 |
| 2020-06-25 | $24.20 | $24.26 | $24.17 | $24.26 | $23.89 | 7,106 |
| 2020-06-24 | $24.28 | $24.28 | $24.14 | $24.16 | $23.80 | 3,593 |
| 2020-06-23 | $24.43 | $24.47 | $24.41 | $24.41 | $24.04 | 14,271 |
| 2020-06-22 | $24.31 | $24.36 | $24.25 | $24.33 | $23.96 | 45,727 |
| 2020-06-19 | $24.38 | $24.38 | $24.18 | $24.24 | $23.88 | 1,591 |
| 2020-06-18 | $24.22 | $24.35 | $24.22 | $24.30 | $23.93 | 24,329 |
| 2020-06-17 | $24.33 | $24.41 | $24.29 | $24.30 | $23.93 | 11,136 |
| 2020-06-16 | $24.16 | $24.48 | $24.16 | $24.30 | $23.93 | 5,911 |
| 2020-06-15 | $23.81 | $24.09 | $23.81 | $24.03 | $23.67 | 4,681 |
| 2020-06-12 | $24.11 | $24.11 | $23.67 | $23.89 | $23.53 | 10,638 |
| 2020-06-11 | $24.19 | $24.24 | $23.69 | $23.69 | $23.33 | 21,931 |
| 2020-06-10 | $24.60 | $24.66 | $24.57 | $24.64 | $24.27 | 17,028 |
| 2020-06-09 | $24.52 | $24.63 | $24.52 | $24.58 | $24.21 | 2,214 |
| 2020-06-08 | $24.46 | $24.57 | $24.46 | $24.57 | $24.19 | 6,256 |
| 2020-06-05 | $24.39 | $24.49 | $24.39 | $24.44 | $24.07 | 8,497 |
| 2020-06-04 | $24.30 | $24.30 | $24.18 | $24.24 | $23.87 | 11,520 |
| 2020-06-03 | $24.24 | $24.32 | $24.24 | $24.29 | $23.92 | 5,536 |
| 2020-06-02 | $24.20 | $24.20 | $24.10 | $24.17 | $23.80 | 7,849 |
| 2020-06-01 | $24.12 | $24.18 | $24.12 | $24.15 | $23.78 | 2,380 |
| 2020-05-29 | $23.90 | $24.12 | $23.90 | $24.12 | $23.75 | 7,399 |
| 2020-05-28 | $24.12 | $24.12 | $24.00 | $24.01 | $23.65 | 7,140 |
| 2020-05-27 | $23.92 | $24.04 | $23.92 | $24.04 | $23.67 | 6,049 |
| 2020-05-26 | $24.07 | $24.09 | $24.03 | $24.04 | $23.67 | 25,009 |
| 2020-05-22 | $23.96 | $24.04 | $23.96 | $24.01 | $23.65 | 29,689 |
| 2020-05-21 | $24.07 | $24.07 | $23.99 | $24.00 | $23.63 | 1,877 |
| 2020-05-20 | $24.02 | $24.07 | $24.02 | $24.06 | $23.70 | 4,778 |
| 2020-05-19 | $23.99 | $24.03 | $23.96 | $23.96 | $23.60 | 8,710 |
| 2020-05-18 | $23.95 | $23.98 | $23.93 | $23.94 | $23.58 | 13,128 |
| 2020-05-15 | $23.74 | $23.85 | $23.74 | $23.85 | $23.48 | 7,489 |
| 2020-05-14 | $23.87 | $23.87 | $23.70 | $23.82 | $23.46 | 9,166 |
| 2020-05-13 | $23.89 | $23.89 | $23.72 | $23.76 | $23.40 | 30,415 |
| 2020-05-12 | $23.95 | $23.98 | $23.85 | $23.85 | $23.48 | 5,151 |
| 2020-05-11 | $23.77 | $23.98 | $23.77 | $23.95 | $23.59 | 7,855 |
| 2020-05-08 | $23.90 | $23.91 | $23.87 | $23.89 | $23.52 | 22,617 |
| 2020-05-07 | $23.85 | $23.85 | $23.82 | $23.82 | $23.46 | 5,281 |
| 2020-05-06 | $23.80 | $23.84 | $23.77 | $23.77 | $23.40 | 1,112 |
| 2020-05-05 | $23.79 | $23.80 | $23.75 | $23.75 | $23.39 | 1,294 |
| 2020-05-04 | $23.67 | $23.69 | $23.67 | $23.69 | $23.33 | 601 |
| 2020-05-01 | $23.60 | $23.70 | $23.60 | $23.64 | $23.28 | 3,246 |
| 2020-04-30 | $23.82 | $23.83 | $23.81 | $23.81 | $23.45 | 2,827 |
| 2020-04-29 | $23.64 | $23.84 | $23.64 | $23.83 | $23.47 | 19,421 |
| 2020-04-28 | $23.66 | $23.70 | $23.64 | $23.64 | $23.28 | 4,960 |
| 2020-04-27 | $23.76 | $23.76 | $23.73 | $23.73 | $23.37 | 1,064 |
| 2020-04-24 | $23.61 | $23.69 | $23.61 | $23.69 | $23.33 | 2,110 |
| 2020-04-23 | $23.68 | $23.70 | $23.62 | $23.62 | $23.26 | 10,473 |
| 2020-04-22 | $23.73 | $23.73 | $23.63 | $23.63 | $23.27 | 564 |
| 2020-04-21 | $23.60 | $23.60 | $23.47 | $23.49 | $23.14 | 7,297 |
| 2020-04-20 | $23.74 | $23.74 | $23.65 | $23.68 | $23.32 | 10,678 |
| 2020-04-17 | $23.74 | $23.74 | $23.65 | $23.74 | $23.38 | 18,867 |
| 2020-04-16 | $23.68 | $23.71 | $23.66 | $23.70 | $23.34 | 14,403 |
| 2020-04-15 | $23.60 | $23.69 | $23.60 | $23.65 | $23.29 | 70,843 |
| 2020-04-14 | $23.77 | $23.77 | $23.60 | $23.66 | $23.30 | 28,816 |
| 2020-04-13 | $23.53 | $23.54 | $23.50 | $23.54 | $23.19 | 6,134 |
| 2020-04-09 | $23.55 | $23.55 | $23.50 | $23.53 | $23.17 | 18,316 |
| 2020-04-08 | $23.48 | $23.53 | $23.48 | $23.50 | $23.15 | 18,923 |
| 2020-04-07 | $23.74 | $23.74 | $23.47 | $23.47 | $23.11 | 2,033 |
| 2020-04-06 | $23.55 | $23.55 | $23.41 | $23.42 | $23.06 | 2,409 |
| 2020-04-03 | $23.38 | $23.38 | $23.32 | $23.32 | $22.97 | 412 |
| 2020-04-02 | $23.36 | $23.37 | $23.33 | $23.37 | $23.01 | 3,081 |
| 2020-04-01 | $23.31 | $23.35 | $23.31 | $23.32 | $22.97 | 4,024 |
| 2020-03-31 | $23.18 | $23.47 | $23.18 | $23.35 | $23.00 | 2,523 |
| 2020-03-30 | $23.42 | $23.48 | $23.41 | $23.42 | $23.06 | 6,873 |
| 2020-03-27 | $23.41 | $23.42 | $23.33 | $23.34 | $22.98 | 6,974 |
| 2020-03-26 | $23.36 | $23.51 | $23.35 | $23.51 | $23.15 | 21,918 |
| 2020-03-25 | $23.40 | $23.44 | $23.32 | $23.38 | $23.02 | 6,630 |
| 2020-03-24 | $23.41 | $23.41 | $23.24 | $23.24 | $22.89 | 13,128 |
| 2020-03-23 | $23.30 | $23.30 | $23.16 | $23.21 | $22.85 | 119,227 |
| 2020-03-20 | $23.25 | $24.00 | $23.11 | $23.12 | $22.77 | 107,063 |
| 2020-03-19 | $23.35 | $23.40 | $23.20 | $23.25 | $22.89 | 25,643 |
| 2020-03-18 | $23.08 | $23.19 | $22.41 | $23.11 | $22.76 | 10,457 |
| 2020-03-17 | $23.06 | $23.40 | $23.06 | $23.38 | $23.02 | 13,296 |
| 2020-03-16 | $23.00 | $23.37 | $22.01 | $22.96 | $22.61 | 16,639 |
| 2020-03-13 | $23.33 | $23.84 | $23.22 | $23.84 | $23.48 | 5,381 |
| 2020-03-12 | $23.02 | $23.61 | $22.97 | $23.15 | $22.80 | 24,556 |
| 2020-03-11 | $24.10 | $24.16 | $23.90 | $23.98 | $23.62 | 10,059 |
| 2020-03-10 | $24.01 | $24.55 | $23.98 | $24.50 | $24.13 | 10,077 |
| 2020-03-09 | $23.84 | $24.29 | $23.84 | $23.96 | $23.60 | 15,980 |
| 2020-03-06 | $24.89 | $25.07 | $24.74 | $25.04 | $24.66 | 13,809 |
| 2020-03-05 | $25.54 | $25.54 | $25.17 | $25.24 | $24.85 | 10,543 |
| 2020-03-04 | $25.37 | $25.78 | $25.25 | $25.78 | $25.39 | 5,147 |
| 2020-03-03 | $25.28 | $25.39 | $24.75 | $24.93 | $24.55 | 5,454 |
| 2020-03-02 | $24.67 | $25.40 | $24.67 | $25.40 | $25.01 | 10,218 |
| 2020-02-28 | $24.08 | $24.67 | $24.05 | $24.67 | $24.30 | 5,977 |
| 2020-02-27 | $25.43 | $25.51 | $24.96 | $24.96 | $24.58 | 30,306 |
| 2020-02-26 | $26.18 | $26.26 | $25.83 | $25.83 | $25.44 | 17,208 |
| 2020-02-25 | $26.61 | $26.61 | $25.87 | $25.87 | $25.48 | 62,408 |
| 2020-02-24 | $26.65 | $26.69 | $26.53 | $26.54 | $26.14 | 17,686 |
| 2020-02-21 | $27.51 | $27.51 | $27.45 | $27.49 | $27.07 | 657 |
| 2020-02-20 | $27.89 | $27.91 | $27.62 | $27.77 | $27.34 | 14,879 |
| 2020-02-19 | $27.94 | $27.95 | $27.91 | $27.91 | $27.49 | 621 |
| 2020-02-18 | $27.76 | $27.76 | $27.69 | $27.75 | $27.33 | 1,906 |
| 2020-02-14 | $27.89 | $27.89 | $27.78 | $27.85 | $27.43 | 13,813 |
| 2020-02-13 | $27.91 | $27.92 | $27.87 | $27.87 | $27.45 | 14,526 |
| 2020-02-12 | $27.86 | $27.96 | $27.86 | $27.96 | $27.54 | 1,247 |
| 2020-02-11 | $27.87 | $27.87 | $27.76 | $27.76 | $27.34 | 855 |
| 2020-02-10 | $27.52 | $27.67 | $27.52 | $27.67 | $27.25 | 20,239 |
| 2020-02-07 | $27.55 | $27.55 | $27.45 | $27.46 | $27.04 | 7,976 |
| 2020-02-06 | $27.63 | $27.70 | $27.58 | $27.70 | $27.28 | 3,531 |
| 2020-02-05 | $27.52 | $27.58 | $27.47 | $27.55 | $27.13 | 38,028 |
| 2020-02-04 | $27.21 | $27.36 | $27.21 | $27.23 | $26.82 | 17,589 |
| 2020-02-03 | $26.86 | $26.86 | $26.75 | $26.79 | $26.39 | 11,175 |
| 2020-01-31 | $26.85 | $26.86 | $26.57 | $26.58 | $26.17 | 12,539 |
| 2020-01-30 | $27.04 | $27.12 | $26.97 | $27.12 | $26.71 | 1,590 |
| 2020-01-29 | $27.17 | $27.24 | $27.13 | $27.13 | $26.71 | 25,980 |
| 2020-01-28 | $27.03 | $27.21 | $27.01 | $27.17 | $26.75 | 4,857 |
| 2020-01-27 | $26.92 | $27.04 | $26.90 | $26.90 | $26.49 | 12,076 |
| 2020-01-24 | $27.63 | $27.63 | $27.37 | $27.38 | $26.97 | 2,846 |
| 2020-01-23 | $27.50 | $27.61 | $27.40 | $27.56 | $27.14 | 29,147 |
| 2020-01-22 | $27.64 | $27.64 | $27.56 | $27.56 | $27.14 | 5,310 |
| 2020-01-21 | $27.54 | $27.59 | $27.51 | $27.54 | $27.12 | 9,171 |
| 2020-01-17 | $27.65 | $27.67 | $27.61 | $27.66 | $27.24 | 8,417 |
| 2020-01-16 | $27.50 | $27.56 | $27.47 | $27.56 | $27.14 | 19,041 |
| 2020-01-15 | $27.44 | $27.46 | $27.35 | $27.35 | $26.93 | 4,792 |
| 2020-01-14 | $27.34 | $27.41 | $27.31 | $27.34 | $26.92 | 7,450 |
| 2020-01-13 | $27.20 | $27.35 | $27.20 | $27.35 | $26.93 | 4,700 |
| 2020-01-10 | $27.28 | $27.28 | $27.16 | $27.18 | $26.77 | 3,674 |
| 2020-01-09 | $27.19 | $27.25 | $27.18 | $27.23 | $26.81 | 9,081 |
| 2020-01-08 | $27.04 | $27.21 | $27.03 | $27.12 | $26.70 | 10,743 |
| 2020-01-07 | $26.97 | $27.11 | $26.97 | $27.00 | $26.58 | 23,529 |
| 2020-01-06 | $26.77 | $27.06 | $26.77 | $27.05 | $26.64 | 8,302 |
| 2020-01-03 | $26.99 | $27.04 | $26.97 | $26.97 | $26.56 | 4,368 |
| 2020-01-02 | $27.09 | $27.21 | $27.07 | $27.21 | $26.80 | 12,131 |
| 2019-12-31 | $26.85 | $26.94 | $26.85 | $26.94 | $26.53 | 4,083 |
| 2019-12-30 | $26.91 | $26.97 | $26.88 | $26.90 | $26.49 | 14,492 |
| 2019-12-27 | $27.23 | $27.23 | $27.02 | $27.02 | $26.61 | 3,303 |
| 2019-12-26 | $27.24 | $27.27 | $27.24 | $27.27 | $26.61 | 2,880 |
| 2019-12-24 | $27.84 | $27.84 | $27.13 | $27.13 | $26.47 | 1,774 |
| 2019-12-23 | $27.16 | $27.19 | $27.14 | $27.16 | $26.50 | 4,368 |
| 2019-12-20 | $27.09 | $27.16 | $27.09 | $27.14 | $26.48 | 13,201 |
| 2019-12-19 | $27.05 | $27.05 | $26.95 | $27.02 | $26.37 | 4,428 |
| 2019-12-18 | $27.08 | $27.08 | $26.94 | $26.97 | $26.31 | 4,248 |
| 2019-12-17 | $26.95 | $26.98 | $26.93 | $26.98 | $26.32 | 438 |
| 2019-12-16 | $26.98 | $27.01 | $26.97 | $26.97 | $26.31 | 4,796 |
| 2019-12-13 | $26.75 | $26.75 | $26.74 | $26.74 | $26.09 | 270 |
| 2019-12-12 | $26.58 | $26.71 | $26.58 | $26.71 | $26.06 | 2,129 |
| 2019-12-11 | $26.41 | $26.47 | $26.40 | $26.47 | $25.83 | 648 |
| 2019-12-10 | $26.37 | $26.41 | $26.34 | $26.34 | $25.70 | 11,666 |
| 2019-12-09 | $26.31 | $26.47 | $26.31 | $26.40 | $25.76 | 1,093 |
| 2019-12-06 | $26.27 | $26.50 | $26.27 | $26.48 | $25.83 | 4,500 |
| 2019-12-05 | $26.21 | $26.23 | $26.21 | $26.23 | $25.59 | 716 |
| 2019-12-04 | $26.03 | $26.23 | $26.03 | $26.23 | $25.59 | 1,462 |
| 2019-12-03 | $25.91 | $26.03 | $25.91 | $26.03 | $25.40 | 8,580 |
| 2019-12-02 | $26.59 | $26.59 | $26.15 | $26.20 | $25.56 | 4,417 |
| 2019-11-29 | $26.48 | $26.48 | $26.39 | $26.39 | $25.75 | 2,764 |
| 2019-11-27 | $26.51 | $26.58 | $26.50 | $26.56 | $25.92 | 4,157 |
| 2019-11-26 | $26.45 | $26.46 | $26.43 | $26.45 | $25.81 | 8,198 |
| 2019-11-25 | $26.38 | $26.41 | $26.38 | $26.40 | $25.76 | 1,206 |
| 2019-11-22 | $26.29 | $26.29 | $26.11 | $26.18 | $25.54 | 7,875 |
| 2019-11-21 | $26.14 | $26.14 | $26.09 | $26.11 | $25.48 | 1,726 |
| 2019-11-20 | $26.28 | $26.28 | $26.13 | $26.17 | $25.54 | 964 |
| 2019-11-19 | $26.35 | $26.37 | $26.33 | $26.34 | $25.70 | 6,307 |
| 2019-11-18 | $26.29 | $26.35 | $26.26 | $26.31 | $25.67 | 6,105 |
| 2019-11-15 | $26.38 | $26.38 | $26.28 | $26.30 | $25.66 | 23,716 |
| 2019-11-14 | $26.15 | $26.15 | $26.09 | $26.15 | $25.51 | 3,994 |
| 2019-11-13 | $26.16 | $26.19 | $26.14 | $26.15 | $25.51 | 10,185 |
| 2019-11-12 | $26.29 | $26.29 | $26.17 | $26.18 | $25.55 | 5,804 |
| 2019-11-11 | $26.06 | $26.18 | $26.06 | $26.15 | $25.52 | 9,144 |
| 2019-11-08 | $26.11 | $26.21 | $26.11 | $26.21 | $25.57 | 7,499 |
| 2019-11-07 | $26.27 | $26.27 | $26.15 | $26.15 | $25.51 | 2,694 |
| 2019-11-06 | $26.09 | $26.10 | $26.05 | $26.07 | $25.44 | 3,182 |
| 2019-11-05 | $26.24 | $26.24 | $26.11 | $26.12 | $25.48 | 5,126 |
| 2019-11-04 | $26.25 | $26.25 | $26.10 | $26.12 | $25.49 | 5,174 |
| 2019-11-01 | $25.95 | $25.96 | $25.91 | $25.96 | $25.33 | 2,790 |
| 2019-10-31 | $25.70 | $25.73 | $25.64 | $25.70 | $25.07 | 3,855 |
| 2019-10-30 | $25.70 | $25.80 | $25.68 | $25.80 | $25.18 | 3,382 |
| 2019-10-29 | $25.75 | $25.80 | $25.70 | $25.75 | $25.13 | 10,138 |
| 2019-10-28 | $25.80 | $26.32 | $25.77 | $25.79 | $25.16 | 21,589 |
| 2019-10-25 | $25.64 | $25.64 | $25.60 | $25.63 | $25.00 | 2,381 |
| 2019-10-24 | $25.49 | $25.57 | $25.49 | $25.56 | $24.94 | 12,839 |
| 2019-10-23 | $25.30 | $25.43 | $25.30 | $25.43 | $24.81 | 4,991 |
| 2019-10-22 | $25.48 | $25.50 | $25.40 | $25.40 | $24.78 | 7,316 |
| 2019-10-21 | $25.43 | $25.46 | $25.43 | $25.46 | $24.84 | 4,000 |
| 2019-10-18 | $25.32 | $25.35 | $25.25 | $25.31 | $24.69 | 5,650 |
| 2019-10-17 | $25.36 | $25.38 | $25.33 | $25.36 | $24.75 | 13,805 |
| 2019-10-16 | $25.32 | $25.32 | $25.25 | $25.27 | $24.66 | 9,240 |
| 2019-10-15 | $25.15 | $25.30 | $25.15 | $25.29 | $24.68 | 1,013 |
| 2019-10-14 | $25.15 | $25.15 | $25.03 | $25.05 | $24.44 | 6,202 |
| 2019-10-11 | $25.15 | $25.22 | $25.10 | $25.10 | $24.49 | 4,497 |
| 2019-10-10 | $24.78 | $24.78 | $24.67 | $24.74 | $24.14 | 6,247 |
| 2019-10-09 | $24.53 | $24.65 | $24.53 | $24.60 | $24.01 | 4,464 |
| 2019-10-08 | $24.52 | $24.53 | $24.39 | $24.39 | $23.80 | 2,716 |
| 2019-10-07 | $24.79 | $24.82 | $24.73 | $24.73 | $24.13 | 463 |
| 2019-10-04 | $24.59 | $24.79 | $24.59 | $24.79 | $24.19 | 27,304 |
| 2019-10-03 | $24.30 | $24.49 | $24.30 | $24.49 | $23.90 | 46,293 |
| 2019-10-02 | $24.32 | $24.37 | $24.30 | $24.35 | $23.76 | 5,452 |
| 2019-10-01 | $24.79 | $24.79 | $24.79 | $24.79 | $24.19 | 0 |
| 2019-09-30 | $25.05 | $25.09 | $25.05 | $25.07 | $24.46 | 1,783 |
| 2019-09-27 | $24.92 | $24.92 | $24.92 | $24.92 | $24.31 | 40 |
| 2019-09-26 | $25.24 | $25.24 | $25.03 | $25.08 | $24.48 | 2,621 |
| 2019-09-25 | $24.95 | $25.15 | $24.94 | $25.15 | $24.54 | 8,346 |
| 2019-09-24 | $25.31 | $25.31 | $25.01 | $25.01 | $24.40 | 2,090 |
| 2019-09-23 | $25.26 | $25.26 | $25.22 | $25.22 | $24.61 | 2,824 |
| 2019-09-20 | $25.41 | $25.41 | $25.25 | $25.25 | $24.64 | 3,291 |
| 2019-09-19 | $25.42 | $25.46 | $25.33 | $25.33 | $24.72 | 4,820 |
| 2019-09-18 | $25.28 | $25.33 | $25.22 | $25.33 | $24.72 | 11,841 |
| 2019-09-17 | $25.26 | $25.35 | $25.26 | $25.32 | $24.71 | 7,359 |
| 2019-09-16 | $25.31 | $25.32 | $25.25 | $25.27 | $24.65 | 2,539 |
| 2019-09-13 | $25.41 | $25.41 | $25.38 | $25.38 | $24.77 | 1,601 |
| 2019-09-12 | $25.30 | $25.42 | $25.30 | $25.36 | $24.74 | 2,134 |
| 2019-09-11 | $25.15 | $25.25 | $25.15 | $25.25 | $24.64 | 5,353 |
| 2019-09-10 | $24.93 | $25.04 | $24.93 | $25.01 | $24.40 | 7,832 |
| 2019-09-09 | $25.03 | $25.03 | $24.99 | $25.03 | $24.42 | 1,973 |
| 2019-09-06 | $25.05 | $25.05 | $25.01 | $25.01 | $24.40 | 482 |
| 2019-09-05 | $24.92 | $25.01 | $24.92 | $24.97 | $24.36 | 4,413 |
| 2019-09-04 | $24.55 | $24.68 | $24.55 | $24.67 | $24.07 | 7,273 |
| 2019-09-03 | $24.34 | $24.35 | $24.34 | $24.35 | $23.76 | 239 |
| 2019-08-30 | $24.57 | $24.57 | $24.47 | $24.51 | $23.91 | 7,842 |
| 2019-08-29 | $24.48 | $24.52 | $24.40 | $24.50 | $23.90 | 6,199 |
| 2019-08-28 | $24.09 | $24.22 | $24.09 | $24.20 | $23.61 | 13,089 |
| 2019-08-27 | $24.27 | $24.28 | $24.10 | $24.10 | $23.52 | 1,962 |
| 2019-08-26 | $24.10 | $24.13 | $24.05 | $24.12 | $23.54 | 10,792 |
| 2019-08-23 | $24.46 | $24.46 | $23.87 | $23.87 | $23.29 | 440 |
| 2019-08-22 | $24.37 | $24.48 | $24.37 | $24.47 | $23.88 | 24,595 |
| 2019-08-21 | $24.54 | $24.56 | $24.48 | $24.49 | $23.89 | 4,401 |
| 2019-08-20 | $24.39 | $24.45 | $24.31 | $24.31 | $23.72 | 5,963 |
| 2019-08-19 | $24.45 | $24.52 | $24.45 | $24.47 | $23.88 | 5,819 |
| 2019-08-16 | $24.16 | $24.25 | $24.16 | $24.25 | $23.66 | 2,955 |
| 2019-08-15 | $23.89 | $23.94 | $23.83 | $23.89 | $23.32 | 3,501 |
| 2019-08-14 | $24.16 | $24.16 | $23.86 | $23.87 | $23.29 | 46,993 |
| 2019-08-13 | $24.51 | $24.59 | $24.50 | $24.52 | $23.93 | 1,200 |
| 2019-08-12 | $24.44 | $24.44 | $24.17 | $24.17 | $23.59 | 969 |
| 2019-08-09 | $24.52 | $24.56 | $24.49 | $24.49 | $23.89 | 2,590 |
| 2019-08-08 | $24.47 | $24.65 | $24.47 | $24.64 | $24.05 | 2,650 |
| 2019-08-07 | $24.11 | $24.33 | $24.06 | $24.29 | $23.70 | 12,997 |
| 2019-08-06 | $24.18 | $24.19 | $23.98 | $24.19 | $23.60 | 2,943 |
| 2019-08-05 | $24.13 | $24.13 | $23.97 | $23.97 | $23.39 | 1,421 |
| 2019-08-02 | $24.59 | $24.64 | $24.59 | $24.64 | $24.04 | 121 |
| 2019-08-01 | $24.80 | $24.94 | $24.80 | $24.87 | $24.27 | 5,337 |
| 2019-07-31 | $25.32 | $25.36 | $25.09 | $25.09 | $24.48 | 7,167 |
| 2019-07-30 | $25.26 | $25.29 | $25.26 | $25.29 | $24.67 | 6,445 |
| 2019-07-29 | $25.40 | $25.40 | $25.38 | $25.40 | $24.79 | 1,493 |
| 2019-07-26 | $25.42 | $25.46 | $25.40 | $25.46 | $24.84 | 2,720 |
| 2019-07-25 | $25.50 | $25.50 | $25.28 | $25.28 | $24.67 | 1,349 |
| 2019-07-24 | $25.43 | $25.49 | $25.38 | $25.49 | $24.87 | 2,509 |
| 2019-07-23 | $25.31 | $25.38 | $25.31 | $25.38 | $24.76 | 2,823 |
| 2019-07-22 | $25.21 | $25.23 | $25.21 | $25.21 | $24.59 | 2,136 |
| 2019-07-19 | $25.28 | $25.28 | $25.16 | $25.16 | $24.55 | 3,326 |
| 2019-07-18 | $25.19 | $25.23 | $25.06 | $25.23 | $24.61 | 6,464 |
| 2019-07-17 | $25.30 | $25.30 | $25.22 | $25.22 | $24.60 | 12,966 |
| 2019-07-16 | $25.39 | $25.40 | $25.31 | $25.33 | $24.72 | 11,632 |
| 2019-07-15 | $25.40 | $25.41 | $25.34 | $25.39 | $24.78 | 10,314 |
| 2019-07-12 | $25.33 | $25.42 | $25.33 | $25.40 | $24.79 | 9,387 |
| 2019-07-11 | $25.29 | $25.30 | $25.26 | $25.30 | $24.69 | 4,123 |
| 2019-07-10 | $25.38 | $25.38 | $25.26 | $25.29 | $24.68 | 7,338 |
| 2019-07-09 | $25.08 | $25.18 | $25.08 | $25.18 | $24.57 | 2,940 |
| 2019-07-08 | $25.17 | $25.20 | $25.17 | $25.20 | $24.59 | 2,256 |
| 2019-07-05 | $25.36 | $25.36 | $25.20 | $25.33 | $24.71 | 3,574 |
| 2019-07-03 | $25.38 | $25.46 | $25.38 | $25.41 | $24.80 | 4,335 |
| 2019-07-02 | $25.20 | $25.22 | $25.20 | $25.20 | $24.59 | 2,515 |
| 2019-07-01 | $25.22 | $25.22 | $25.15 | $25.19 | $24.58 | 998 |
| 2019-06-28 | $25.00 | $25.02 | $24.99 | $25.02 | $24.41 | 779 |
| 2019-06-27 | $24.86 | $24.90 | $24.84 | $24.90 | $24.29 | 5,377 |
| 2019-06-26 | $24.83 | $24.83 | $24.77 | $24.79 | $24.19 | 23,591 |
| 2019-06-25 | $24.92 | $24.92 | $24.73 | $24.73 | $24.13 | 3,663 |
| 2019-06-24 | $25.02 | $25.02 | $24.96 | $24.96 | $24.35 | 1,899 |
| 2019-06-21 | $25.04 | $25.04 | $25.00 | $25.03 | $24.42 | 3,675 |
| 2019-06-20 | $25.06 | $25.14 | $25.02 | $25.10 | $24.49 | 48,602 |
| 2019-06-19 | $24.76 | $24.87 | $24.74 | $24.87 | $24.27 | 2,698 |
| 2019-06-18 | $24.77 | $24.80 | $24.73 | $24.79 | $24.19 | 11,316 |
| 2019-06-17 | $24.45 | $24.52 | $24.45 | $24.47 | $23.88 | 5,265 |
| 2019-06-14 | $24.43 | $24.44 | $24.38 | $24.40 | $23.81 | 13,062 |
| 2019-06-13 | $24.62 | $24.62 | $24.47 | $24.51 | $23.92 | 6,582 |
| 2019-06-12 | $24.50 | $24.54 | $24.45 | $24.48 | $23.89 | 43,174 |
| 2019-06-11 | $24.72 | $24.72 | $24.52 | $24.52 | $23.93 | 2,324 |
| 2019-06-10 | $24.50 | $24.56 | $24.50 | $24.50 | $23.90 | 5,514 |
| 2019-06-07 | $24.41 | $24.41 | $24.37 | $24.37 | $23.77 | 700 |
| 2019-06-06 | $24.13 | $24.15 | $24.05 | $24.12 | $23.54 | 4,065 |
| 2019-06-05 | $23.99 | $24.02 | $23.98 | $24.00 | $23.42 | 1,940 |
| 2019-06-04 | $23.80 | $23.90 | $23.80 | $23.90 | $23.32 | 1,906 |
| 2019-06-03 | $23.66 | $23.66 | $23.59 | $23.60 | $23.03 | 6,576 |
| 2019-05-31 | $23.86 | $23.86 | $23.66 | $23.67 | $23.10 | 12,280 |
| 2019-05-30 | $24.00 | $24.00 | $23.87 | $23.93 | $23.35 | 2,453 |
| 2019-05-29 | $23.84 | $23.88 | $23.84 | $23.88 | $23.30 | 3,153 |
| 2019-05-28 | $24.30 | $24.30 | $24.08 | $24.08 | $23.50 | 8,356 |
| 2019-05-24 | $24.28 | $24.30 | $24.26 | $24.26 | $23.67 | 4,013 |
| 2019-05-23 | $24.14 | $24.16 | $23.97 | $24.11 | $23.52 | 15,456 |
| 2019-05-22 | $24.48 | $24.51 | $24.43 | $24.44 | $23.85 | 9,214 |
| 2019-05-21 | $24.53 | $24.54 | $24.50 | $24.54 | $23.95 | 6,264 |
| 2019-05-20 | $24.35 | $24.36 | $24.29 | $24.32 | $23.73 | 9,144 |
| 2019-05-17 | $24.66 | $24.66 | $24.52 | $24.52 | $23.93 | 7,241 |
| 2019-05-16 | $24.64 | $24.78 | $24.64 | $24.67 | $24.07 | 1,460 |
| 2019-05-15 | $24.43 | $24.51 | $24.43 | $24.51 | $23.91 | 2,132 |
| 2019-05-14 | $24.46 | $24.46 | $24.35 | $24.35 | $23.76 | 2,716 |
| 2019-05-13 | $24.23 | $24.23 | $24.13 | $24.13 | $23.54 | 910 |
| 2019-05-10 | $24.43 | $24.77 | $24.43 | $24.73 | $24.13 | 4,557 |
| 2019-05-09 | $24.46 | $24.66 | $24.46 | $24.66 | $24.06 | 450 |
| 2019-05-08 | $24.85 | $24.89 | $24.79 | $24.79 | $24.19 | 1,326 |
| 2019-05-07 | $24.74 | $24.84 | $24.72 | $24.82 | $24.22 | 3,900 |
| 2019-05-06 | $25.04 | $25.22 | $25.04 | $25.22 | $24.61 | 5,900 |
Pacer Trendpilot Fund of Funds ETF (TRND) News Headlines
Recent Pacer Trendpilot Fund of Funds ETF (TRND) News
Similar Companies to Pacer Trendpilot Fund of Funds ETF (TRND) 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 | -- | -- | -- |