LeaderShares Activist Leaders ETF (ACTV) Exchange: NYSE ARCA
Data as of April 25, 2024
$34.02 ($0.07) 0.22%
LeaderShares Activist Leaders ETF - Daily Information
Click for more stock information on LeaderShares Activist Leaders ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $33.90 |
| Previous Close | $34.02 |
| High | $34.12 |
| Low | $33.90 |
| Adjusted Open | $33.90 |
| Previous Adjusted Close | $34.02 |
| Adjusted High | $34.12 |
| Adjusted Low | $33.90 |
About LeaderShares Activist Leaders ETF (ACTV)
LeaderShares Activist Leaders ETF
Invest in LeaderShares Activist Leaders ETF (ACTV)
Historical Stock Data for LeaderShares Activist Leaders ETF (ACTV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $33.90 | $34.12 | $33.90 | $34.02 | $34.02 | 11,887 |
| 2024-04-04 | $34.56 | $34.58 | $33.89 | $33.95 | $33.95 | 4,603 |
| 2024-04-03 | $34.23 | $34.35 | $34.17 | $34.26 | $34.26 | 6,467 |
| 2024-04-02 | $34.48 | $34.48 | $34.17 | $34.24 | $34.24 | 19,949 |
| 2024-04-01 | $35.18 | $35.18 | $34.76 | $34.80 | $34.80 | 23,673 |
| 2024-03-28 | $35.16 | $35.21 | $35.09 | $35.13 | $35.13 | 6,149 |
| 2024-03-27 | $34.59 | $34.97 | $34.59 | $34.97 | $34.97 | 5,945 |
| 2024-03-26 | $34.25 | $34.26 | $34.10 | $34.10 | $34.10 | 4,583 |
| 2024-03-25 | $34.13 | $34.17 | $34.06 | $34.09 | $34.09 | 4,712 |
| 2024-03-22 | $34.48 | $34.48 | $34.09 | $34.10 | $34.10 | 6,870 |
| 2024-03-21 | $34.53 | $34.63 | $34.52 | $34.54 | $34.54 | 13,824 |
| 2024-03-20 | $33.59 | $34.25 | $33.59 | $34.25 | $34.25 | 4,425 |
| 2024-03-19 | $33.41 | $33.63 | $33.35 | $33.57 | $33.57 | 11,079 |
| 2024-03-18 | $33.56 | $33.59 | $33.39 | $33.39 | $33.39 | 13,064 |
| 2024-03-15 | $33.54 | $33.67 | $33.54 | $33.56 | $33.56 | 5,620 |
| 2024-03-14 | $33.54 | $33.59 | $33.38 | $33.59 | $33.59 | 2,019 |
| 2024-03-13 | $33.90 | $34.07 | $33.82 | $33.85 | $33.85 | 6,104 |
| 2024-03-12 | $33.85 | $33.92 | $33.57 | $33.88 | $33.88 | 3,839 |
| 2024-03-11 | $33.88 | $33.92 | $33.75 | $33.82 | $33.82 | 6,833 |
| 2024-03-08 | $34.01 | $34.20 | $33.95 | $33.95 | $33.95 | 4,568 |
| 2024-03-07 | $33.87 | $33.89 | $33.75 | $33.89 | $33.89 | 10,517 |
| 2024-03-06 | $33.55 | $33.62 | $33.41 | $33.56 | $33.56 | 5,143 |
| 2024-03-05 | $33.55 | $33.59 | $33.34 | $33.35 | $33.35 | 5,063 |
| 2024-03-04 | $33.62 | $33.62 | $33.46 | $33.52 | $33.52 | 3,479 |
| 2024-03-01 | $33.41 | $33.58 | $33.32 | $33.54 | $33.54 | 4,993 |
| 2024-02-29 | $33.36 | $33.43 | $33.18 | $33.37 | $33.37 | 7,815 |
| 2024-02-28 | $33.44 | $33.80 | $33.44 | $33.67 | $33.67 | 7,962 |
| 2024-02-27 | $33.52 | $33.60 | $33.46 | $33.60 | $33.60 | 2,647 |
| 2024-02-26 | $33.52 | $33.52 | $33.36 | $33.43 | $33.43 | 10,766 |
| 2024-02-23 | $33.28 | $33.43 | $33.28 | $33.43 | $33.43 | 3,715 |
| 2024-02-22 | $33.24 | $33.27 | $33.05 | $33.18 | $33.18 | 12,021 |
| 2024-02-21 | $32.96 | $33.08 | $32.89 | $33.03 | $33.03 | 8,551 |
| 2024-02-20 | $33.06 | $33.14 | $33.03 | $33.08 | $33.08 | 16,827 |
| 2024-02-16 | $33.35 | $33.56 | $33.22 | $33.28 | $33.28 | 8,933 |
| 2024-02-15 | $33.10 | $33.60 | $33.10 | $33.60 | $33.60 | 8,044 |
| 2024-02-14 | $32.83 | $33.04 | $32.79 | $33.03 | $33.03 | 6,571 |
| 2024-02-13 | $32.46 | $32.71 | $32.46 | $32.54 | $32.54 | 27,620 |
| 2024-02-12 | $33.39 | $33.53 | $33.39 | $33.43 | $33.43 | 5,774 |
| 2024-02-09 | $32.73 | $32.96 | $32.71 | $32.92 | $32.92 | 6,373 |
| 2024-02-08 | $32.53 | $32.86 | $32.53 | $32.83 | $32.83 | 6,481 |
| 2024-02-07 | $32.71 | $32.72 | $32.53 | $32.56 | $32.56 | 6,570 |
| 2024-02-06 | $32.54 | $32.90 | $32.54 | $32.78 | $32.78 | 37,794 |
| 2024-02-05 | $32.31 | $32.58 | $32.31 | $32.54 | $32.54 | 3,637 |
| 2024-02-02 | $32.75 | $33.13 | $32.75 | $32.96 | $32.96 | 19,763 |
| 2024-02-01 | $32.78 | $33.17 | $32.58 | $33.14 | $33.14 | 9,509 |
| 2024-01-31 | $33.00 | $33.22 | $32.56 | $32.56 | $32.56 | 7,247 |
| 2024-01-30 | $33.05 | $33.20 | $33.05 | $33.13 | $33.13 | 9,679 |
| 2024-01-29 | $32.84 | $33.29 | $32.79 | $33.29 | $33.29 | 10,417 |
| 2024-01-26 | $32.89 | $33.07 | $32.85 | $32.88 | $32.88 | 7,476 |
| 2024-01-25 | $32.55 | $32.77 | $32.55 | $32.77 | $32.77 | 7,285 |
| 2024-01-24 | $32.98 | $32.98 | $32.42 | $32.43 | $32.43 | 4,978 |
| 2024-01-23 | $32.79 | $32.79 | $32.61 | $32.77 | $32.77 | 6,202 |
| 2024-01-22 | $32.55 | $32.93 | $32.55 | $32.88 | $32.88 | 15,747 |
| 2024-01-19 | $32.05 | $32.41 | $32.02 | $32.33 | $32.33 | 4,570 |
| 2024-01-18 | $31.96 | $31.99 | $31.73 | $31.98 | $31.98 | 10,019 |
| 2024-01-17 | $31.90 | $31.97 | $31.72 | $31.87 | $31.87 | 9,703 |
| 2024-01-16 | $32.12 | $32.16 | $32.03 | $32.15 | $32.15 | 12,962 |
| 2024-01-12 | $32.74 | $32.84 | $32.43 | $32.50 | $32.50 | 9,647 |
| 2024-01-11 | $32.92 | $32.92 | $32.42 | $32.57 | $32.57 | 8,589 |
| 2024-01-10 | $32.85 | $33.02 | $32.85 | $32.96 | $32.96 | 8,342 |
| 2024-01-09 | $33.07 | $33.12 | $32.96 | $33.03 | $33.03 | 5,026 |
| 2024-01-08 | $32.75 | $33.33 | $32.75 | $33.23 | $33.23 | 14,557 |
| 2024-01-05 | $32.55 | $32.95 | $32.55 | $32.76 | $32.76 | 9,112 |
| 2024-01-04 | $32.68 | $32.71 | $32.60 | $32.64 | $32.64 | 9,828 |
| 2024-01-03 | $33.22 | $33.22 | $32.60 | $32.65 | $32.65 | 6,175 |
| 2024-01-02 | $33.38 | $33.63 | $33.38 | $33.41 | $33.41 | 3,045 |
| 2023-12-29 | $33.62 | $33.62 | $33.38 | $33.38 | $33.38 | 4,939 |
| 2023-12-28 | $33.56 | $33.63 | $33.55 | $33.63 | $33.63 | 27,160 |
| 2023-12-27 | $33.56 | $33.63 | $33.41 | $33.50 | $33.50 | 6,302 |
| 2023-12-26 | $33.28 | $33.56 | $33.28 | $33.47 | $33.47 | 4,068 |
| 2023-12-22 | $33.12 | $33.38 | $33.00 | $33.15 | $33.15 | 24,869 |
| 2023-12-21 | $32.78 | $32.99 | $32.66 | $32.99 | $32.99 | 40,490 |
| 2023-12-20 | $33.10 | $33.25 | $32.49 | $32.49 | $32.49 | 66,332 |
| 2023-12-19 | $33.39 | $33.59 | $33.38 | $33.56 | $33.16 | 5,331 |
| 2023-12-18 | $33.08 | $33.09 | $32.85 | $32.99 | $32.60 | 6,158 |
| 2023-12-15 | $33.26 | $33.26 | $32.77 | $32.97 | $32.97 | 5,996 |
| 2023-12-14 | $33.52 | $33.52 | $33.19 | $33.22 | $33.22 | 3,735 |
| 2023-12-13 | $31.64 | $32.60 | $31.59 | $32.60 | $32.60 | 5,198 |
| 2023-12-12 | $31.53 | $31.78 | $31.51 | $31.68 | $31.68 | 7,504 |
| 2023-12-11 | $31.37 | $31.64 | $31.37 | $31.60 | $31.60 | 26,477 |
| 2023-12-08 | $31.29 | $31.40 | $31.24 | $31.36 | $31.36 | 27,291 |
| 2023-12-07 | $31.04 | $31.24 | $31.04 | $31.24 | $31.24 | 9,840 |
| 2023-12-06 | $31.32 | $31.33 | $31.01 | $31.03 | $31.03 | 8,036 |
| 2023-12-05 | $31.09 | $31.09 | $30.91 | $30.92 | $30.92 | 10,897 |
| 2023-12-04 | $30.60 | $31.27 | $30.60 | $31.27 | $31.27 | 6,081 |
| 2023-12-01 | $30.02 | $30.84 | $30.02 | $30.84 | $30.84 | 2,537 |
| 2023-11-30 | $29.84 | $30.03 | $29.80 | $30.00 | $30.00 | 5,492 |
| 2023-11-29 | $30.10 | $30.10 | $29.80 | $29.80 | $29.80 | 34,821 |
| 2023-11-28 | $29.78 | $29.78 | $29.62 | $29.70 | $29.70 | 6,990 |
| 2023-11-27 | $29.82 | $29.82 | $29.66 | $29.72 | $29.72 | 4,189 |
| 2023-11-24 | $29.67 | $29.83 | $29.67 | $29.82 | $29.82 | 1,875 |
| 2023-11-22 | $29.60 | $29.82 | $29.60 | $29.72 | $29.72 | 9,639 |
| 2023-11-21 | $29.69 | $29.69 | $29.55 | $29.59 | $29.59 | 8,443 |
| 2023-11-20 | $29.64 | $29.76 | $29.58 | $29.75 | $29.75 | 8,253 |
| 2023-11-17 | $29.48 | $29.71 | $29.48 | $29.61 | $29.61 | 15,361 |
| 2023-11-16 | $29.40 | $29.45 | $29.25 | $29.31 | $29.31 | 9,077 |
| 2023-11-15 | $29.64 | $30.06 | $29.64 | $29.78 | $29.78 | 26,528 |
| 2023-11-14 | $29.32 | $29.56 | $29.32 | $29.46 | $29.46 | 7,249 |
| 2023-11-13 | $28.13 | $28.35 | $28.13 | $28.20 | $28.20 | 10,280 |
| 2023-11-10 | $28.49 | $28.49 | $27.96 | $28.26 | $28.26 | 8,332 |
| 2023-11-09 | $28.78 | $28.81 | $28.32 | $28.37 | $28.37 | 14,297 |
| 2023-11-08 | $28.97 | $28.97 | $28.66 | $28.68 | $28.68 | 10,047 |
| 2023-11-07 | $28.95 | $29.11 | $28.90 | $28.99 | $28.99 | 423,377 |
| 2023-11-06 | $29.09 | $29.11 | $28.99 | $29.03 | $29.03 | 17,451 |
| 2023-11-03 | $29.15 | $29.40 | $29.15 | $29.27 | $29.27 | 5,707 |
| 2023-11-02 | $28.19 | $28.51 | $28.19 | $28.51 | $28.51 | 13,176 |
| 2023-11-01 | $27.65 | $27.77 | $27.50 | $27.75 | $27.75 | 14,739 |
| 2023-10-31 | $27.76 | $27.84 | $27.69 | $27.81 | $27.81 | 10,427 |
| 2023-10-30 | $27.64 | $27.73 | $27.39 | $27.63 | $27.63 | 16,995 |
| 2023-10-27 | $27.76 | $27.76 | $27.29 | $27.33 | $27.33 | 6,762 |
| 2023-10-26 | $27.70 | $27.80 | $27.63 | $27.72 | $27.72 | 5,235 |
| 2023-10-25 | $27.93 | $27.95 | $27.71 | $27.71 | $27.71 | 8,311 |
| 2023-10-24 | $28.09 | $28.14 | $28.03 | $28.12 | $28.12 | 1,993 |
| 2023-10-23 | $28.03 | $28.26 | $27.82 | $27.88 | $27.88 | 12,217 |
| 2023-10-20 | $28.47 | $28.48 | $28.23 | $28.23 | $28.23 | 2,347 |
| 2023-10-19 | $28.84 | $28.90 | $28.45 | $28.51 | $28.51 | 16,169 |
| 2023-10-18 | $29.12 | $29.15 | $28.93 | $28.93 | $28.93 | 4,241 |
| 2023-10-17 | $29.08 | $29.68 | $29.08 | $29.58 | $29.58 | 11,344 |
| 2023-10-16 | $28.90 | $29.30 | $28.90 | $29.18 | $29.18 | 3,673 |
| 2023-10-13 | $28.96 | $28.96 | $28.57 | $28.66 | $28.66 | 11,295 |
| 2023-10-12 | $29.73 | $29.73 | $28.79 | $28.90 | $28.90 | 14,160 |
| 2023-10-11 | $29.60 | $29.62 | $29.39 | $29.62 | $29.62 | 28,983 |
| 2023-10-10 | $29.35 | $29.75 | $29.35 | $29.58 | $29.58 | 40,845 |
| 2023-10-09 | $29.17 | $29.39 | $29.09 | $29.27 | $29.27 | 9,987 |
| 2023-10-06 | $29.25 | $29.41 | $29.08 | $29.27 | $29.27 | 4,129 |
| 2023-10-05 | $29.52 | $29.52 | $29.36 | $29.37 | $29.37 | 4,733 |
| 2023-10-04 | $29.37 | $29.59 | $29.23 | $29.53 | $29.53 | 11,240 |
| 2023-10-03 | $29.83 | $29.83 | $29.30 | $29.38 | $29.38 | 8,088 |
| 2023-10-02 | $30.34 | $30.34 | $29.86 | $29.98 | $29.98 | 15,843 |
| 2023-09-29 | $30.60 | $30.75 | $30.44 | $30.51 | $30.51 | 22,218 |
| 2023-09-28 | $30.38 | $30.67 | $30.31 | $30.52 | $30.52 | 16,187 |
| 2023-09-27 | $30.33 | $30.43 | $30.07 | $30.24 | $30.24 | 34,585 |
| 2023-09-26 | $30.33 | $30.51 | $30.14 | $30.16 | $30.16 | 16,093 |
| 2023-09-25 | $30.48 | $30.67 | $30.45 | $30.60 | $30.60 | 12,679 |
| 2023-09-22 | $30.82 | $30.84 | $30.63 | $30.63 | $30.63 | 67,939 |
| 2023-09-21 | $30.94 | $31.02 | $30.80 | $30.80 | $30.80 | 10,688 |
| 2023-09-20 | $31.50 | $31.58 | $31.15 | $31.17 | $31.17 | 20,239 |
| 2023-09-19 | $31.30 | $31.46 | $31.17 | $31.25 | $31.25 | 88,220 |
| 2023-09-18 | $31.28 | $31.32 | $31.23 | $31.23 | $31.23 | 6,003 |
| 2023-09-15 | $31.49 | $31.51 | $31.31 | $31.31 | $31.31 | 1,842 |
| 2023-09-14 | $31.43 | $31.55 | $31.25 | $31.52 | $31.52 | 4,207 |
| 2023-09-13 | $31.13 | $31.22 | $31.05 | $31.05 | $31.05 | 1,854 |
| 2023-09-12 | $31.02 | $31.33 | $31.02 | $31.21 | $31.21 | 4,790 |
| 2023-09-11 | $31.45 | $31.45 | $31.11 | $31.11 | $31.11 | 4,392 |
| 2023-09-08 | $31.22 | $31.35 | $31.19 | $31.23 | $31.23 | 11,103 |
| 2023-09-07 | $31.26 | $31.26 | $31.18 | $31.24 | $31.24 | 4,100 |
| 2023-09-06 | $31.54 | $31.71 | $31.35 | $31.50 | $31.50 | 7,652 |
| 2023-09-05 | $32.30 | $32.38 | $31.65 | $31.65 | $31.65 | 6,654 |
| 2023-09-01 | $32.27 | $32.41 | $32.20 | $32.38 | $32.38 | 10,179 |
| 2023-08-31 | $32.14 | $32.23 | $31.87 | $32.01 | $32.01 | 48,967 |
| 2023-08-30 | $32.02 | $32.20 | $31.94 | $32.07 | $32.07 | 7,122 |
| 2023-08-29 | $31.73 | $32.02 | $31.73 | $31.99 | $31.99 | 5,878 |
| 2023-08-28 | $31.56 | $31.67 | $31.56 | $31.62 | $31.62 | 4,722 |
| 2023-08-25 | $31.30 | $31.49 | $31.30 | $31.41 | $31.41 | 15,929 |
| 2023-08-24 | $31.43 | $31.43 | $31.31 | $31.31 | $31.31 | 2,731 |
| 2023-08-23 | $31.36 | $31.53 | $31.36 | $31.45 | $31.45 | 5,400 |
| 2023-08-22 | $31.56 | $31.56 | $31.21 | $31.23 | $31.23 | 9,577 |
| 2023-08-21 | $31.51 | $31.51 | $31.25 | $31.39 | $31.39 | 8,005 |
| 2023-08-18 | $31.46 | $31.55 | $31.46 | $31.51 | $31.51 | 7,148 |
| 2023-08-17 | $31.62 | $31.73 | $31.40 | $31.40 | $31.40 | 7,783 |
| 2023-08-16 | $31.50 | $31.83 | $31.50 | $31.56 | $31.56 | 9,022 |
| 2023-08-15 | $31.94 | $31.94 | $31.72 | $31.72 | $31.72 | 4,598 |
| 2023-08-14 | $32.06 | $32.21 | $32.05 | $32.18 | $32.18 | 5,376 |
| 2023-08-11 | $32.17 | $32.24 | $32.17 | $32.24 | $32.24 | 9,449 |
| 2023-08-10 | $32.49 | $32.57 | $32.26 | $32.26 | $32.26 | 7,622 |
| 2023-08-09 | $32.54 | $32.58 | $32.42 | $32.42 | $32.42 | 6,430 |
| 2023-08-08 | $32.39 | $32.71 | $32.33 | $32.67 | $32.67 | 8,718 |
| 2023-08-07 | $32.99 | $32.99 | $32.92 | $32.92 | $32.92 | 3,651 |
| 2023-08-04 | $32.94 | $33.05 | $32.66 | $32.66 | $32.66 | 8,873 |
| 2023-08-03 | $32.82 | $32.97 | $32.79 | $32.84 | $32.84 | 6,292 |
| 2023-08-02 | $33.08 | $33.13 | $32.80 | $33.06 | $33.06 | 21,375 |
| 2023-08-01 | $33.42 | $33.42 | $33.25 | $33.38 | $33.38 | 10,571 |
| 2023-07-31 | $33.39 | $33.62 | $33.32 | $33.50 | $33.50 | 22,853 |
| 2023-07-28 | $33.35 | $33.37 | $33.12 | $33.25 | $33.25 | 5,656 |
| 2023-07-27 | $33.40 | $33.44 | $32.82 | $32.90 | $32.90 | 3,384 |
| 2023-07-26 | $33.18 | $33.21 | $33.00 | $33.21 | $33.21 | 11,057 |
| 2023-07-25 | $32.91 | $33.17 | $32.86 | $33.03 | $33.03 | 6,056 |
| 2023-07-24 | $32.93 | $33.00 | $32.87 | $32.92 | $32.92 | 9,245 |
| 2023-07-21 | $33.10 | $33.10 | $32.83 | $32.84 | $32.84 | 5,670 |
| 2023-07-20 | $32.99 | $33.02 | $32.79 | $32.97 | $32.97 | 9,426 |
| 2023-07-19 | $33.07 | $33.16 | $32.96 | $33.05 | $33.05 | 10,974 |
| 2023-07-18 | $32.61 | $33.04 | $32.61 | $33.00 | $33.00 | 14,534 |
| 2023-07-17 | $32.29 | $32.73 | $32.29 | $32.59 | $32.59 | 21,555 |
| 2023-07-14 | $32.53 | $32.53 | $32.23 | $32.43 | $32.43 | 10,174 |
| 2023-07-13 | $32.59 | $32.77 | $32.59 | $32.70 | $32.70 | 5,374 |
| 2023-07-12 | $32.68 | $32.68 | $32.49 | $32.60 | $32.60 | 11,235 |
| 2023-07-11 | $32.05 | $32.27 | $32.05 | $32.26 | $32.26 | 12,207 |
| 2023-07-10 | $31.92 | $31.92 | $31.73 | $31.84 | $31.84 | 12,456 |
| 2023-07-07 | $31.22 | $31.74 | $31.22 | $31.46 | $31.46 | 6,269 |
| 2023-07-06 | $30.99 | $31.02 | $30.71 | $31.00 | $31.00 | 31,018 |
| 2023-07-05 | $31.51 | $31.51 | $31.30 | $31.33 | $31.33 | 12,763 |
| 2023-07-03 | $31.55 | $31.83 | $31.55 | $31.83 | $31.83 | 5,592 |
| 2023-06-30 | $31.70 | $31.82 | $31.46 | $31.59 | $31.59 | 11,106 |
| 2023-06-29 | $31.46 | $31.57 | $31.46 | $31.50 | $31.50 | 3,746 |
| 2023-06-28 | $30.87 | $31.09 | $30.85 | $31.09 | $31.09 | 5,641 |
| 2023-06-27 | $30.59 | $31.09 | $30.52 | $31.05 | $31.05 | 21,948 |
| 2023-06-26 | $30.62 | $30.62 | $30.54 | $30.54 | $30.54 | 2,142 |
| 2023-06-23 | $30.61 | $30.66 | $30.38 | $30.41 | $30.41 | 8,794 |
| 2023-06-22 | $30.72 | $30.84 | $30.72 | $30.76 | $30.76 | 8,917 |
| 2023-06-21 | $30.89 | $31.22 | $30.89 | $31.04 | $31.04 | 12,861 |
| 2023-06-20 | $31.47 | $31.47 | $31.02 | $31.19 | $31.19 | 4,906 |
| 2023-06-16 | $31.68 | $31.68 | $31.40 | $31.40 | $31.40 | 4,329 |
| 2023-06-15 | $31.27 | $31.67 | $31.27 | $31.64 | $31.64 | 5,273 |
| 2023-06-14 | $31.60 | $31.65 | $31.12 | $31.39 | $31.39 | 17,596 |
| 2023-06-13 | $31.41 | $31.62 | $31.41 | $31.46 | $31.46 | 4,154 |
| 2023-06-12 | $30.96 | $31.27 | $30.96 | $31.16 | $31.16 | 6,541 |
| 2023-06-09 | $31.05 | $31.07 | $30.85 | $30.92 | $30.92 | 20,218 |
| 2023-06-08 | $30.79 | $31.03 | $30.79 | $30.98 | $30.98 | 12,753 |
| 2023-06-07 | $30.73 | $31.00 | $30.72 | $30.96 | $30.96 | 14,308 |
| 2023-06-06 | $29.93 | $30.45 | $29.93 | $30.35 | $30.35 | 7,561 |
| 2023-06-05 | $30.19 | $30.20 | $30.06 | $30.06 | $30.06 | 18,260 |
| 2023-06-02 | $30.03 | $30.37 | $30.03 | $30.36 | $30.36 | 11,633 |
| 2023-06-01 | $29.22 | $29.63 | $29.22 | $29.42 | $29.42 | 7,187 |
| 2023-05-31 | $29.51 | $29.51 | $29.06 | $29.28 | $29.28 | 5,991 |
| 2023-05-30 | $29.64 | $29.66 | $29.48 | $29.57 | $29.57 | 4,889 |
| 2023-05-26 | $29.45 | $29.76 | $29.45 | $29.74 | $29.74 | 5,200 |
| 2023-05-25 | $29.53 | $29.53 | $29.15 | $29.29 | $29.29 | 6,976 |
| 2023-05-24 | $29.39 | $29.50 | $29.31 | $29.39 | $29.39 | 4,683 |
| 2023-05-23 | $29.92 | $30.24 | $29.90 | $29.90 | $29.90 | 4,451 |
| 2023-05-22 | $29.61 | $30.06 | $29.61 | $30.00 | $30.00 | 6,783 |
| 2023-05-19 | $30.04 | $30.04 | $29.57 | $29.66 | $29.66 | 7,185 |
| 2023-05-18 | $29.41 | $29.94 | $29.41 | $29.87 | $29.87 | 5,951 |
| 2023-05-17 | $28.64 | $29.33 | $28.53 | $29.30 | $29.30 | 5,979 |
| 2023-05-16 | $28.79 | $28.79 | $28.50 | $28.51 | $28.51 | 2,198 |
| 2023-05-15 | $28.51 | $28.89 | $28.51 | $28.88 | $28.88 | 8,569 |
| 2023-05-12 | $28.62 | $28.63 | $28.35 | $28.50 | $28.50 | 23,988 |
| 2023-05-11 | $28.43 | $28.58 | $28.43 | $28.58 | $28.58 | 3,554 |
| 2023-05-10 | $28.91 | $28.91 | $28.46 | $28.71 | $28.71 | 5,762 |
| 2023-05-09 | $28.86 | $28.86 | $28.68 | $28.77 | $28.77 | 4,917 |
| 2023-05-08 | $28.95 | $28.95 | $28.75 | $28.88 | $28.88 | 6,802 |
| 2023-05-05 | $28.89 | $29.14 | $28.78 | $29.08 | $29.08 | 4,089 |
| 2023-05-04 | $28.80 | $28.80 | $28.29 | $28.35 | $28.35 | 20,326 |
| 2023-05-03 | $29.17 | $29.29 | $28.84 | $28.89 | $28.89 | 8,240 |
| 2023-05-02 | $28.98 | $29.02 | $28.81 | $29.02 | $29.02 | 8,323 |
| 2023-05-01 | $29.69 | $29.77 | $29.46 | $29.53 | $29.53 | 6,826 |
| 2023-04-28 | $29.52 | $29.75 | $29.52 | $29.64 | $29.64 | 5,990 |
| 2023-04-27 | $29.01 | $29.30 | $28.82 | $29.28 | $29.28 | 9,888 |
| 2023-04-26 | $28.94 | $29.03 | $28.87 | $28.87 | $28.87 | 4,162 |
| 2023-04-25 | $28.96 | $29.04 | $28.73 | $28.76 | $28.76 | 8,604 |
| 2023-04-24 | $28.96 | $28.99 | $28.84 | $28.99 | $28.99 | 9,120 |
| 2023-04-21 | $29.15 | $29.15 | $28.90 | $29.03 | $29.03 | 3,710 |
| 2023-04-20 | $29.04 | $29.18 | $28.95 | $29.02 | $29.02 | 11,977 |
| 2023-04-19 | $29.17 | $29.31 | $28.80 | $29.21 | $29.21 | 28,259 |
| 2023-04-18 | $29.76 | $29.76 | $29.26 | $29.43 | $29.43 | 10,318 |
| 2023-04-17 | $29.22 | $29.58 | $29.22 | $29.58 | $29.58 | 6,513 |
| 2023-04-14 | $29.39 | $29.67 | $29.24 | $29.43 | $29.43 | 6,069 |
| 2023-04-13 | $29.22 | $29.57 | $29.22 | $29.46 | $29.46 | 12,254 |
| 2023-04-12 | $29.71 | $29.71 | $29.14 | $29.14 | $29.14 | 12,712 |
| 2023-04-11 | $29.30 | $29.72 | $29.30 | $29.63 | $29.63 | 15,232 |
| 2023-04-10 | $28.86 | $29.36 | $28.86 | $29.36 | $29.36 | 11,309 |
| 2023-04-06 | $28.99 | $29.13 | $28.98 | $29.10 | $29.10 | 11,513 |
| 2023-04-05 | $29.33 | $29.33 | $28.99 | $29.06 | $29.06 | 4,568 |
| 2023-04-04 | $29.88 | $29.88 | $29.08 | $29.30 | $29.30 | 11,101 |
| 2023-04-03 | $29.90 | $29.90 | $29.58 | $29.73 | $29.73 | 7,813 |
| 2023-03-31 | $29.34 | $29.87 | $29.34 | $29.87 | $29.87 | 22,987 |
| 2023-03-30 | $29.47 | $29.47 | $29.17 | $29.24 | $29.24 | 3,026 |
| 2023-03-29 | $29.00 | $29.10 | $28.88 | $29.05 | $29.05 | 9,951 |
| 2023-03-28 | $28.37 | $28.81 | $28.37 | $28.73 | $28.73 | 13,729 |
| 2023-03-27 | $28.57 | $28.79 | $28.51 | $28.66 | $28.66 | 3,945 |
| 2023-03-24 | $28.07 | $28.41 | $27.95 | $28.41 | $28.41 | 9,298 |
| 2023-03-23 | $28.80 | $28.92 | $28.06 | $28.25 | $28.25 | 11,531 |
| 2023-03-22 | $29.10 | $29.16 | $28.48 | $28.48 | $28.48 | 11,280 |
| 2023-03-21 | $28.81 | $29.08 | $28.81 | $29.03 | $29.03 | 9,686 |
| 2023-03-20 | $28.33 | $28.59 | $28.33 | $28.46 | $28.46 | 8,258 |
| 2023-03-17 | $28.38 | $28.57 | $28.10 | $28.17 | $28.17 | 6,205 |
| 2023-03-16 | $28.18 | $28.82 | $28.10 | $28.71 | $28.71 | 7,398 |
| 2023-03-15 | $28.68 | $29.08 | $28.55 | $28.97 | $28.97 | 9,656 |
| 2023-03-14 | $29.39 | $29.67 | $29.25 | $29.33 | $29.33 | 9,432 |
| 2023-03-13 | $29.06 | $29.28 | $28.90 | $28.95 | $28.95 | 8,605 |
| 2023-03-10 | $30.18 | $30.18 | $29.22 | $29.49 | $29.49 | 18,757 |
| 2023-03-09 | $31.18 | $31.18 | $30.39 | $30.39 | $30.39 | 9,842 |
| 2023-03-08 | $31.16 | $31.20 | $31.05 | $31.18 | $31.18 | 1,458 |
| 2023-03-07 | $31.37 | $31.45 | $31.11 | $31.11 | $31.11 | 5,489 |
| 2023-03-06 | $31.78 | $31.78 | $31.48 | $31.54 | $31.54 | 15,357 |
| 2023-03-03 | $31.82 | $32.07 | $31.77 | $31.99 | $31.99 | 15,864 |
| 2023-03-02 | $31.20 | $31.57 | $31.13 | $31.54 | $31.54 | 6,496 |
| 2023-03-01 | $31.49 | $31.60 | $31.42 | $31.53 | $31.53 | 16,366 |
| 2023-02-28 | $31.85 | $31.91 | $31.74 | $31.74 | $31.74 | 5,309 |
| 2023-02-27 | $32.12 | $32.12 | $31.83 | $31.88 | $31.88 | 19,686 |
| 2023-02-24 | $31.77 | $31.98 | $31.74 | $31.93 | $31.93 | 20,405 |
| 2023-02-23 | $32.23 | $32.38 | $31.89 | $32.36 | $32.36 | 30,981 |
| 2023-02-22 | $32.11 | $32.40 | $32.11 | $32.18 | $32.18 | 3,672 |
| 2023-02-21 | $32.70 | $32.70 | $32.06 | $32.07 | $32.07 | 9,424 |
| 2023-02-17 | $32.98 | $33.24 | $32.98 | $33.24 | $33.24 | 6,890 |
| 2023-02-16 | $33.29 | $33.34 | $33.09 | $33.09 | $33.09 | 5,896 |
| 2023-02-15 | $32.67 | $33.26 | $32.67 | $33.26 | $33.26 | 8,292 |
| 2023-02-14 | $32.44 | $32.93 | $32.44 | $32.84 | $32.84 | 6,137 |
| 2023-02-13 | $32.51 | $32.72 | $32.51 | $32.72 | $32.72 | 6,244 |
| 2023-02-10 | $32.16 | $32.32 | $32.13 | $32.32 | $32.32 | 5,853 |
| 2023-02-09 | $33.13 | $33.35 | $32.47 | $32.50 | $32.50 | 8,864 |
| 2023-02-08 | $33.49 | $33.49 | $32.81 | $32.87 | $32.87 | 13,018 |
| 2023-02-07 | $32.85 | $33.27 | $32.73 | $33.27 | $33.27 | 4,243 |
| 2023-02-06 | $34.45 | $34.45 | $32.94 | $33.01 | $33.01 | 14,512 |
| 2023-02-03 | $33.36 | $33.74 | $33.36 | $33.46 | $33.46 | 18,758 |
| 2023-02-02 | $33.13 | $34.06 | $33.13 | $33.80 | $33.80 | 8,676 |
| 2023-02-01 | $32.08 | $33.17 | $32.08 | $32.89 | $32.89 | 15,188 |
| 2023-01-31 | $31.65 | $32.02 | $31.60 | $32.02 | $32.02 | 6,129 |
| 2023-01-30 | $31.93 | $31.93 | $31.50 | $31.53 | $31.53 | 7,276 |
| 2023-01-27 | $31.76 | $32.16 | $31.76 | $32.07 | $32.07 | 4,969 |
| 2023-01-26 | $31.85 | $31.90 | $31.51 | $31.80 | $31.80 | 11,388 |
| 2023-01-25 | $31.06 | $31.60 | $31.06 | $31.55 | $31.55 | 15,063 |
| 2023-01-24 | $31.59 | $31.65 | $31.46 | $31.50 | $31.50 | 5,646 |
| 2023-01-23 | $31.24 | $31.75 | $31.24 | $31.71 | $31.71 | 4,620 |
| 2023-01-20 | $30.68 | $31.12 | $30.68 | $31.12 | $31.12 | 16,539 |
| 2023-01-19 | $30.61 | $30.86 | $30.61 | $30.65 | $30.65 | 28,939 |
| 2023-01-18 | $31.77 | $31.77 | $31.08 | $31.08 | $31.08 | 29,057 |
| 2023-01-17 | $31.46 | $31.47 | $31.38 | $31.42 | $31.42 | 13,078 |
| 2023-01-13 | $31.20 | $31.35 | $31.20 | $31.35 | $31.35 | 2,686 |
| 2023-01-12 | $31.17 | $31.36 | $31.10 | $31.36 | $31.36 | 9,120 |
| 2023-01-11 | $31.05 | $31.05 | $30.82 | $31.03 | $31.03 | 10,380 |
| 2023-01-10 | $30.42 | $30.72 | $30.35 | $30.72 | $30.72 | 8,541 |
| 2023-01-09 | $30.48 | $30.79 | $30.33 | $30.37 | $30.37 | 27,233 |
| 2023-01-06 | $29.90 | $30.52 | $29.90 | $30.42 | $30.42 | 8,991 |
| 2023-01-05 | $29.65 | $29.93 | $29.65 | $29.78 | $29.78 | 10,813 |
| 2023-01-04 | $29.53 | $30.10 | $29.53 | $30.10 | $30.10 | 12,611 |
| 2023-01-03 | $29.61 | $29.62 | $28.94 | $29.13 | $29.13 | 5,650 |
| 2022-12-30 | $29.00 | $29.32 | $28.77 | $29.32 | $29.32 | 35,034 |
| 2022-12-29 | $29.17 | $29.17 | $29.12 | $29.12 | $29.12 | 2,592 |
| 2022-12-28 | $28.82 | $28.82 | $28.38 | $28.39 | $28.39 | 9,626 |
| 2022-12-27 | $28.68 | $28.92 | $28.68 | $28.82 | $28.82 | 16,364 |
| 2022-12-23 | $28.67 | $28.90 | $28.54 | $28.89 | $28.89 | 5,305 |
| 2022-12-22 | $28.54 | $28.79 | $28.27 | $28.79 | $28.79 | 20,078 |
| 2022-12-21 | $29.09 | $29.28 | $29.06 | $29.17 | $29.17 | 8,170 |
| 2022-12-20 | $28.73 | $29.01 | $28.62 | $28.90 | $28.82 | 16,945 |
| 2022-12-19 | $29.04 | $29.04 | $28.67 | $28.71 | $28.71 | 4,550 |
| 2022-12-16 | $29.18 | $29.18 | $28.96 | $29.15 | $29.15 | 28,351 |
| 2022-12-15 | $29.90 | $29.93 | $29.60 | $29.61 | $29.61 | 10,635 |
| 2022-12-14 | $30.81 | $31.12 | $30.67 | $30.76 | $30.76 | 4,624 |
| 2022-12-13 | $31.47 | $31.47 | $30.63 | $30.77 | $30.77 | 7,313 |
| 2022-12-12 | $30.28 | $30.56 | $30.02 | $30.43 | $30.43 | 27,872 |
| 2022-12-09 | $30.48 | $30.54 | $30.12 | $30.12 | $30.12 | 3,454 |
| 2022-12-08 | $30.13 | $30.55 | $30.13 | $30.43 | $30.43 | 1,723 |
| 2022-12-07 | $30.06 | $30.14 | $29.97 | $30.01 | $30.01 | 9,551 |
| 2022-12-06 | $30.31 | $30.33 | $29.83 | $30.00 | $30.00 | 6,389 |
| 2022-12-05 | $30.76 | $30.76 | $30.44 | $30.49 | $30.49 | 4,263 |
| 2022-12-02 | $30.60 | $31.32 | $30.60 | $31.27 | $31.27 | 4,685 |
| 2022-12-01 | $30.95 | $31.15 | $30.95 | $31.15 | $31.15 | 5,876 |
| 2022-11-30 | $30.07 | $30.82 | $29.77 | $30.82 | $30.82 | 7,292 |
| 2022-11-29 | $29.98 | $29.98 | $29.84 | $29.94 | $29.94 | 3,811 |
| 2022-11-28 | $30.34 | $30.34 | $29.84 | $29.84 | $29.84 | 2,013 |
| 2022-11-25 | $30.40 | $30.52 | $30.40 | $30.47 | $30.47 | 1,462 |
| 2022-11-23 | $30.02 | $30.38 | $30.02 | $30.34 | $30.34 | 8,196 |
| 2022-11-22 | $29.86 | $30.18 | $29.86 | $30.18 | $30.18 | 24,752 |
| 2022-11-21 | $29.78 | $30.08 | $29.78 | $29.94 | $29.94 | 27,440 |
| 2022-11-18 | $30.18 | $30.29 | $29.98 | $30.04 | $30.04 | 15,314 |
| 2022-11-17 | $29.63 | $30.10 | $29.53 | $29.96 | $29.96 | 5,289 |
| 2022-11-16 | $30.64 | $30.64 | $30.00 | $30.11 | $30.11 | 7,026 |
| 2022-11-15 | $30.92 | $31.11 | $30.59 | $30.63 | $30.63 | 9,794 |
| 2022-11-14 | $30.72 | $30.90 | $30.49 | $30.49 | $30.49 | 7,268 |
| 2022-11-11 | $30.38 | $31.07 | $30.38 | $30.99 | $30.99 | 1,511 |
| 2022-11-10 | $30.05 | $30.29 | $29.85 | $30.29 | $30.29 | 19,531 |
| 2022-11-09 | $28.98 | $29.00 | $28.60 | $28.60 | $28.60 | 27,461 |
| 2022-11-08 | $28.96 | $29.48 | $28.90 | $29.29 | $29.29 | 5,371 |
| 2022-11-07 | $28.63 | $28.98 | $28.48 | $28.94 | $28.94 | 9,601 |
| 2022-11-04 | $28.64 | $28.78 | $28.22 | $28.55 | $28.55 | 7,003 |
| 2022-11-03 | $28.36 | $28.46 | $28.27 | $28.27 | $28.27 | 3,888 |
| 2022-11-02 | $28.97 | $29.43 | $28.61 | $28.61 | $28.61 | 3,884 |
| 2022-11-01 | $29.06 | $29.23 | $28.96 | $29.11 | $29.11 | 5,409 |
| 2022-10-31 | $28.83 | $29.05 | $28.80 | $28.90 | $28.90 | 8,129 |
| 2022-10-28 | $28.80 | $29.15 | $28.79 | $29.15 | $29.15 | 2,549 |
| 2022-10-27 | $28.92 | $29.22 | $28.77 | $28.78 | $28.78 | 7,424 |
| 2022-10-26 | $28.69 | $28.99 | $28.66 | $28.68 | $28.68 | 9,355 |
| 2022-10-25 | $27.94 | $28.53 | $27.94 | $28.45 | $28.45 | 24,882 |
| 2022-10-24 | $27.79 | $28.06 | $27.79 | $27.92 | $27.92 | 6,194 |
| 2022-10-21 | $27.82 | $27.83 | $27.82 | $27.83 | $27.83 | 669 |
| 2022-10-20 | $27.62 | $27.77 | $27.28 | $27.38 | $27.38 | 8,103 |
| 2022-10-19 | $27.64 | $27.93 | $27.45 | $27.52 | $27.52 | 13,584 |
| 2022-10-18 | $28.29 | $28.33 | $27.83 | $28.00 | $28.00 | 7,691 |
| 2022-10-17 | $27.53 | $27.66 | $27.52 | $27.59 | $27.59 | 9,298 |
| 2022-10-14 | $27.40 | $27.40 | $26.89 | $26.89 | $26.89 | 5,608 |
| 2022-10-13 | $26.46 | $27.56 | $26.46 | $27.45 | $27.45 | 6,829 |
| 2022-10-12 | $26.99 | $27.03 | $26.89 | $26.91 | $26.91 | 5,133 |
| 2022-10-11 | $26.80 | $27.20 | $26.80 | $27.02 | $27.02 | 3,599 |
| 2022-10-10 | $27.47 | $27.47 | $26.85 | $27.02 | $27.02 | 3,234 |
| 2022-10-07 | $27.46 | $27.47 | $27.18 | $27.30 | $27.30 | 7,947 |
| 2022-10-06 | $28.02 | $28.15 | $27.92 | $28.04 | $28.04 | 4,702 |
| 2022-10-05 | $28.15 | $28.40 | $27.90 | $28.40 | $28.40 | 5,026 |
| 2022-10-04 | $27.93 | $28.65 | $27.93 | $28.65 | $28.65 | 28,224 |
| 2022-10-03 | $27.20 | $27.53 | $27.16 | $27.41 | $27.41 | 29,831 |
| 2022-09-30 | $26.99 | $27.08 | $26.59 | $26.61 | $26.61 | 68,684 |
| 2022-09-29 | $26.80 | $26.96 | $26.70 | $26.91 | $26.91 | 8,420 |
| 2022-09-28 | $27.26 | $27.68 | $27.26 | $27.55 | $27.55 | 8,266 |
| 2022-09-27 | $27.42 | $27.44 | $26.80 | $26.98 | $26.98 | 13,378 |
| 2022-09-26 | $27.43 | $27.43 | $27.02 | $27.05 | $27.05 | 29,721 |
| 2022-09-23 | $27.49 | $27.49 | $27.03 | $27.34 | $27.34 | 24,864 |
| 2022-09-22 | $28.50 | $28.50 | $27.87 | $28.02 | $28.02 | 7,524 |
| 2022-09-21 | $29.07 | $29.07 | $28.54 | $28.54 | $28.54 | 57,194 |
| 2022-09-20 | $28.88 | $28.94 | $28.71 | $28.81 | $28.81 | 7,153 |
| 2022-09-19 | $29.14 | $29.34 | $29.07 | $29.33 | $29.33 | 5,420 |
| 2022-09-16 | $29.20 | $29.21 | $28.98 | $29.21 | $29.21 | 6,454 |
| 2022-09-15 | $29.59 | $29.72 | $29.44 | $29.44 | $29.44 | 9,149 |
| 2022-09-14 | $29.62 | $29.62 | $29.20 | $29.47 | $29.47 | 4,213 |
| 2022-09-13 | $29.94 | $29.94 | $29.57 | $29.64 | $29.64 | 5,066 |
| 2022-09-12 | $30.58 | $30.78 | $30.56 | $30.66 | $30.66 | 35,244 |
| 2022-09-09 | $30.42 | $30.53 | $30.29 | $30.47 | $30.47 | 4,219 |
| 2022-09-08 | $29.57 | $29.91 | $29.57 | $29.85 | $29.85 | 2,625 |
| 2022-09-07 | $29.12 | $29.72 | $29.09 | $29.71 | $29.71 | 8,203 |
| 2022-09-06 | $29.10 | $29.10 | $28.93 | $28.96 | $28.96 | 3,125 |
| 2022-09-02 | $29.96 | $29.96 | $29.35 | $29.35 | $29.35 | 2,472 |
| 2022-09-01 | $29.27 | $29.54 | $29.16 | $29.54 | $29.54 | 4,824 |
| 2022-08-31 | $30.18 | $30.29 | $29.84 | $29.84 | $29.84 | 8,430 |
| 2022-08-30 | $29.88 | $29.99 | $29.87 | $29.94 | $29.94 | 2,448 |
| 2022-08-29 | $30.36 | $30.47 | $30.28 | $30.28 | $30.28 | 3,965 |
| 2022-08-26 | $31.04 | $31.04 | $30.60 | $30.60 | $30.60 | 2,758 |
| 2022-08-25 | $31.51 | $31.66 | $31.44 | $31.66 | $31.66 | 71,506 |
| 2022-08-24 | $31.26 | $31.39 | $31.12 | $31.25 | $31.25 | 22,170 |
| 2022-08-23 | $31.29 | $31.37 | $31.01 | $31.01 | $31.01 | 5,546 |
| 2022-08-22 | $34.05 | $34.05 | $31.01 | $31.11 | $31.11 | 7,500 |
| 2022-08-19 | $31.90 | $31.90 | $31.78 | $31.82 | $31.82 | 2,947 |
| 2022-08-18 | $32.37 | $32.61 | $32.28 | $32.49 | $32.49 | 15,013 |
| 2022-08-17 | $32.50 | $32.63 | $32.24 | $32.44 | $32.44 | 5,861 |
| 2022-08-16 | $33.34 | $33.34 | $32.91 | $33.03 | $33.03 | 12,600 |
| 2022-08-15 | $32.86 | $33.05 | $32.83 | $32.99 | $32.99 | 5,351 |
| 2022-08-12 | $32.57 | $32.91 | $32.56 | $32.89 | $32.89 | 2,377 |
| 2022-08-11 | $32.67 | $32.81 | $32.27 | $32.27 | $32.27 | 10,575 |
| 2022-08-10 | $31.94 | $32.08 | $31.90 | $32.06 | $32.06 | 19,600 |
| 2022-08-09 | $31.57 | $31.57 | $31.32 | $31.38 | $31.38 | 2,971 |
| 2022-08-08 | $31.64 | $32.21 | $31.64 | $31.98 | $31.98 | 8,383 |
| 2022-08-05 | $31.10 | $31.55 | $31.10 | $31.53 | $31.53 | 7,241 |
| 2022-08-04 | $31.67 | $31.67 | $31.27 | $31.31 | $31.31 | 1,536 |
| 2022-08-03 | $31.14 | $31.64 | $31.14 | $31.56 | $31.56 | 4,771 |
| 2022-08-02 | $31.43 | $31.76 | $31.39 | $31.39 | $31.39 | 7,849 |
| 2022-08-01 | $31.59 | $31.82 | $31.52 | $31.55 | $31.55 | 11,689 |
| 2022-07-29 | $31.19 | $31.52 | $31.19 | $31.46 | $31.46 | 3,268 |
| 2022-07-28 | $30.68 | $31.43 | $30.68 | $31.43 | $31.43 | 4,499 |
| 2022-07-27 | $31.12 | $31.61 | $31.09 | $31.58 | $31.58 | 8,042 |
| 2022-07-26 | $31.12 | $31.25 | $31.01 | $31.01 | $31.01 | 2,948 |
| 2022-07-25 | $31.52 | $31.54 | $31.27 | $31.45 | $31.45 | 2,968 |
| 2022-07-22 | $31.90 | $31.90 | $31.42 | $31.55 | $31.55 | 8,382 |
| 2022-07-21 | $31.89 | $32.05 | $31.76 | $31.99 | $31.99 | 4,664 |
| 2022-07-20 | $31.49 | $31.90 | $31.48 | $31.84 | $31.84 | 11,958 |
| 2022-07-19 | $30.50 | $31.32 | $30.50 | $31.27 | $31.27 | 7,646 |
| 2022-07-18 | $30.82 | $30.82 | $30.19 | $30.27 | $30.27 | 7,458 |
| 2022-07-15 | $29.73 | $31.09 | $29.73 | $30.52 | $30.52 | 15,693 |
| 2022-07-14 | $29.86 | $30.09 | $29.70 | $30.06 | $30.06 | 9,337 |
| 2022-07-13 | $30.11 | $30.37 | $30.11 | $30.25 | $30.25 | 6,000 |
| 2022-07-12 | $30.34 | $30.76 | $30.34 | $30.45 | $30.45 | 10,081 |
| 2022-07-11 | $30.80 | $30.80 | $30.54 | $30.54 | $30.54 | 3,609 |
| 2022-07-08 | $31.29 | $31.54 | $31.06 | $31.18 | $31.18 | 8,096 |
| 2022-07-07 | $31.17 | $31.44 | $31.17 | $31.44 | $31.44 | 6,354 |
| 2022-07-06 | $30.79 | $30.89 | $30.70 | $30.72 | $30.72 | 4,405 |
| 2022-07-05 | $30.04 | $31.03 | $30.04 | $31.03 | $31.03 | 1,155 |
| 2022-07-01 | $30.69 | $30.83 | $30.45 | $30.83 | $30.83 | 4,315 |
| 2022-06-30 | $29.96 | $30.54 | $29.96 | $30.41 | $30.41 | 17,583 |
| 2022-06-29 | $30.54 | $30.63 | $30.40 | $30.63 | $30.63 | 7,817 |
| 2022-06-28 | $31.62 | $31.62 | $30.94 | $30.94 | $30.94 | 8,872 |
| 2022-06-27 | $31.52 | $31.64 | $31.19 | $31.41 | $31.41 | 8,091 |
| 2022-06-24 | $30.79 | $31.19 | $30.79 | $31.16 | $31.16 | 5,479 |
| 2022-06-23 | $30.04 | $30.13 | $29.81 | $30.13 | $30.13 | 5,657 |
| 2022-06-22 | $29.24 | $29.95 | $29.24 | $29.77 | $29.77 | 20,103 |
| 2022-06-21 | $29.59 | $29.90 | $29.59 | $29.65 | $29.65 | 6,733 |
| 2022-06-17 | $29.20 | $29.39 | $29.11 | $29.24 | $29.24 | 3,404 |
| 2022-06-16 | $29.25 | $29.25 | $28.65 | $28.71 | $28.71 | 2,770 |
| 2022-06-15 | $29.86 | $30.25 | $29.86 | $30.11 | $30.11 | 11,827 |
| 2022-06-14 | $29.83 | $29.83 | $29.49 | $29.62 | $29.62 | 10,614 |
| 2022-06-13 | $30.53 | $30.53 | $29.84 | $29.93 | $29.93 | 6,223 |
| 2022-06-10 | $31.70 | $31.70 | $31.28 | $31.34 | $31.34 | 7,173 |
| 2022-06-09 | $32.70 | $32.84 | $32.26 | $32.26 | $32.26 | 10,390 |
| 2022-06-08 | $33.33 | $33.38 | $33.00 | $33.00 | $33.00 | 3,488 |
| 2022-06-07 | $33.00 | $33.37 | $33.00 | $33.37 | $33.37 | 4,558 |
| 2022-06-06 | $33.38 | $33.39 | $33.12 | $33.15 | $33.15 | 9,036 |
| 2022-06-03 | $32.84 | $32.86 | $32.75 | $32.80 | $32.80 | 14,634 |
| 2022-06-02 | $32.72 | $33.31 | $32.72 | $33.31 | $33.31 | 4,724 |
| 2022-06-01 | $32.53 | $32.87 | $32.44 | $32.71 | $32.71 | 6,596 |
| 2022-05-31 | $32.70 | $33.02 | $32.70 | $32.88 | $32.88 | 7,660 |
| 2022-05-27 | $32.98 | $33.12 | $32.77 | $33.12 | $33.12 | 9,354 |
| 2022-05-26 | $32.23 | $32.57 | $32.23 | $32.51 | $32.51 | 13,496 |
| 2022-05-25 | $31.04 | $31.89 | $31.04 | $31.83 | $31.83 | 8,177 |
| 2022-05-24 | $31.14 | $31.28 | $30.98 | $31.22 | $31.22 | 9,074 |
| 2022-05-23 | $31.96 | $32.15 | $31.84 | $31.90 | $31.90 | 7,431 |
| 2022-05-20 | $31.90 | $31.90 | $31.07 | $31.58 | $31.58 | 6,121 |
| 2022-05-19 | $31.56 | $31.99 | $31.56 | $31.86 | $31.86 | 2,597 |
| 2022-05-18 | $32.55 | $32.66 | $31.82 | $31.82 | $31.82 | 5,820 |
| 2022-05-17 | $32.60 | $33.01 | $32.42 | $32.90 | $32.90 | 10,334 |
| 2022-05-16 | $32.32 | $32.34 | $32.00 | $32.05 | $32.05 | 24,449 |
| 2022-05-13 | $31.96 | $32.32 | $31.96 | $32.27 | $32.27 | 4,355 |
| 2022-05-12 | $31.14 | $31.29 | $30.81 | $31.22 | $31.22 | 5,929 |
| 2022-05-11 | $31.60 | $31.60 | $30.84 | $30.84 | $30.84 | 5,922 |
| 2022-05-10 | $31.93 | $31.95 | $31.22 | $31.44 | $31.44 | 47,089 |
| 2022-05-09 | $32.06 | $32.24 | $31.77 | $31.77 | $31.77 | 8,697 |
| 2022-05-06 | $32.69 | $32.93 | $32.43 | $32.57 | $32.57 | 12,267 |
| 2022-05-05 | $33.36 | $33.36 | $32.84 | $33.02 | $33.02 | 11,022 |
| 2022-05-04 | $33.24 | $33.90 | $32.98 | $33.90 | $33.90 | 17,229 |
| 2022-05-03 | $33.37 | $33.74 | $33.24 | $33.44 | $33.44 | 7,202 |
| 2022-05-02 | $33.29 | $33.39 | $32.76 | $33.32 | $33.32 | 5,303 |
| 2022-04-29 | $33.70 | $33.73 | $33.14 | $33.18 | $33.18 | 3,420 |
| 2022-04-28 | $33.64 | $34.16 | $33.27 | $34.02 | $34.02 | 9,459 |
| 2022-04-27 | $33.63 | $33.77 | $33.42 | $33.45 | $33.45 | 5,592 |
| 2022-04-26 | $34.30 | $34.30 | $33.59 | $33.63 | $33.63 | 11,383 |
| 2022-04-25 | $34.01 | $34.67 | $33.95 | $34.67 | $34.67 | 8,917 |
| 2022-04-22 | $34.75 | $34.75 | $34.32 | $34.32 | $34.32 | 13,364 |
| 2022-04-21 | $35.26 | $35.27 | $34.96 | $34.98 | $34.98 | 6,154 |
| 2022-04-20 | $35.91 | $35.92 | $35.70 | $35.71 | $35.71 | 10,790 |
| 2022-04-19 | $35.23 | $35.73 | $35.23 | $35.59 | $35.59 | 5,278 |
| 2022-04-18 | $35.00 | $35.00 | $34.78 | $34.87 | $34.87 | 6,574 |
| 2022-04-14 | $35.58 | $35.58 | $35.04 | $35.10 | $35.10 | 15,687 |
| 2022-04-13 | $35.12 | $35.52 | $35.12 | $35.47 | $35.47 | 8,576 |
| 2022-04-12 | $35.35 | $35.38 | $34.90 | $35.07 | $35.07 | 17,744 |
| 2022-04-11 | $34.87 | $35.22 | $34.87 | $35.04 | $35.04 | 9,110 |
| 2022-04-08 | $35.08 | $35.52 | $35.08 | $35.29 | $35.29 | 10,911 |
| 2022-04-07 | $35.43 | $35.43 | $34.88 | $35.29 | $35.29 | 12,735 |
| 2022-04-06 | $35.26 | $35.39 | $35.07 | $35.15 | $35.15 | 5,137 |
| 2022-04-05 | $36.14 | $36.14 | $35.68 | $35.73 | $35.73 | 7,018 |
| 2022-04-04 | $36.10 | $36.35 | $36.10 | $36.32 | $36.32 | 5,453 |
| 2022-04-01 | $36.42 | $36.42 | $35.96 | $36.18 | $36.18 | 14,383 |
| 2022-03-31 | $36.20 | $36.47 | $36.02 | $36.02 | $36.02 | 13,096 |
| 2022-03-30 | $36.84 | $36.86 | $36.29 | $36.36 | $36.36 | 23,364 |
| 2022-03-29 | $36.36 | $36.73 | $36.36 | $36.69 | $36.69 | 14,651 |
| 2022-03-28 | $35.80 | $35.80 | $35.47 | $35.68 | $35.68 | 18,880 |
| 2022-03-25 | $35.73 | $35.83 | $35.56 | $35.83 | $35.83 | 8,964 |
| 2022-03-24 | $35.80 | $35.85 | $35.70 | $35.77 | $35.77 | 5,302 |
| 2022-03-23 | $35.95 | $35.97 | $35.65 | $35.65 | $35.65 | 5,707 |
| 2022-03-22 | $36.06 | $36.26 | $35.81 | $36.02 | $36.02 | 17,061 |
| 2022-03-21 | $35.97 | $36.01 | $35.61 | $35.78 | $35.78 | 3,568 |
| 2022-03-18 | $35.47 | $35.94 | $35.43 | $35.93 | $35.93 | 4,478 |
| 2022-03-17 | $35.25 | $35.54 | $35.18 | $35.54 | $35.54 | 3,936 |
| 2022-03-16 | $34.86 | $35.05 | $34.47 | $35.05 | $35.05 | 2,232 |
| 2022-03-15 | $34.42 | $34.42 | $33.95 | $34.22 | $34.22 | 11,544 |
| 2022-03-14 | $34.11 | $34.17 | $33.68 | $34.08 | $34.08 | 3,510 |
| 2022-03-11 | $34.76 | $34.76 | $34.03 | $34.03 | $34.03 | 15,097 |
| 2022-03-10 | $34.04 | $34.46 | $34.04 | $34.46 | $34.46 | 13,668 |
| 2022-03-09 | $34.23 | $34.44 | $34.22 | $34.28 | $34.28 | 5,712 |
| 2022-03-08 | $33.30 | $33.82 | $33.29 | $33.41 | $33.41 | 11,118 |
| 2022-03-07 | $33.57 | $33.58 | $33.24 | $33.24 | $33.24 | 9,432 |
| 2022-03-04 | $34.04 | $34.07 | $33.72 | $34.03 | $34.03 | 9,390 |
| 2022-03-03 | $34.20 | $34.51 | $34.16 | $34.20 | $34.20 | 10,789 |
| 2022-03-02 | $34.38 | $34.94 | $34.24 | $34.78 | $34.78 | 8,408 |
| 2022-03-01 | $34.87 | $34.87 | $33.94 | $34.02 | $34.02 | 7,253 |
| 2022-02-28 | $34.80 | $34.97 | $34.63 | $34.91 | $34.91 | 12,140 |
| 2022-02-25 | $34.73 | $34.99 | $34.58 | $34.93 | $34.93 | 11,253 |
| 2022-02-24 | $33.73 | $34.50 | $33.61 | $34.50 | $34.50 | 17,263 |
| 2022-02-23 | $35.09 | $35.09 | $33.88 | $33.92 | $33.92 | 6,963 |
| 2022-02-22 | $34.84 | $35.02 | $34.39 | $34.52 | $34.52 | 25,857 |
| 2022-02-18 | $35.10 | $35.37 | $34.96 | $35.15 | $35.15 | 6,504 |
| 2022-02-17 | $35.91 | $35.91 | $35.20 | $35.29 | $35.29 | 13,584 |
| 2022-02-16 | $35.87 | $36.12 | $35.81 | $36.09 | $36.09 | 6,172 |
| 2022-02-15 | $35.41 | $35.95 | $35.41 | $35.87 | $35.87 | 4,446 |
| 2022-02-14 | $35.18 | $35.18 | $34.70 | $34.89 | $34.89 | 2,471 |
| 2022-02-11 | $35.43 | $35.50 | $35.04 | $35.13 | $35.13 | 5,527 |
| 2022-02-10 | $35.54 | $35.81 | $34.91 | $35.01 | $35.01 | 5,263 |
| 2022-02-09 | $35.19 | $35.33 | $35.17 | $35.24 | $35.24 | 3,832 |
| 2022-02-08 | $34.61 | $34.82 | $34.59 | $34.82 | $34.82 | 2,631 |
| 2022-02-07 | $34.54 | $34.82 | $34.48 | $34.48 | $34.48 | 5,858 |
| 2022-02-04 | $34.61 | $34.74 | $34.36 | $34.59 | $34.59 | 5,155 |
| 2022-02-03 | $34.99 | $35.10 | $34.69 | $34.70 | $34.70 | 6,182 |
| 2022-02-02 | $35.12 | $35.29 | $35.12 | $35.25 | $35.25 | 7,467 |
| 2022-02-01 | $35.13 | $35.30 | $35.05 | $35.30 | $35.30 | 5,410 |
| 2022-01-31 | $34.45 | $34.90 | $34.42 | $34.90 | $34.90 | 8,461 |
| 2022-01-28 | $33.67 | $34.36 | $33.67 | $34.36 | $34.36 | 6,631 |
| 2022-01-27 | $34.76 | $34.76 | $33.65 | $33.84 | $33.84 | 3,338 |
| 2022-01-26 | $34.77 | $34.87 | $33.87 | $33.95 | $33.95 | 8,392 |
| 2022-01-25 | $33.75 | $34.38 | $33.75 | $34.26 | $34.26 | 4,059 |
| 2022-01-24 | $34.61 | $34.63 | $33.24 | $34.59 | $34.59 | 17,416 |
| 2022-01-21 | $34.75 | $34.96 | $34.34 | $34.44 | $34.44 | 13,933 |
| 2022-01-20 | $35.97 | $35.97 | $34.92 | $34.92 | $34.92 | 5,203 |
| 2022-01-19 | $36.18 | $36.18 | $35.50 | $35.50 | $35.50 | 8,903 |
| 2022-01-18 | $36.82 | $36.82 | $36.08 | $36.11 | $36.11 | 5,490 |
| 2022-01-14 | $36.85 | $36.99 | $36.54 | $36.99 | $36.99 | 11,708 |
| 2022-01-13 | $37.36 | $37.37 | $36.97 | $37.00 | $37.00 | 13,996 |
| 2022-01-12 | $37.11 | $37.22 | $36.97 | $37.00 | $37.00 | 11,343 |
| 2022-01-11 | $36.63 | $37.13 | $36.63 | $37.05 | $37.05 | 6,836 |
| 2022-01-10 | $36.26 | $36.68 | $36.26 | $36.68 | $36.68 | 14,720 |
| 2022-01-07 | $36.83 | $36.94 | $36.68 | $36.78 | $36.78 | 3,327 |
| 2022-01-06 | $36.82 | $36.95 | $36.65 | $36.65 | $36.65 | 3,807 |
| 2022-01-05 | $37.33 | $37.45 | $36.69 | $36.69 | $36.69 | 8,320 |
| 2022-01-04 | $37.32 | $37.42 | $37.25 | $37.34 | $37.34 | 9,111 |
| 2022-01-03 | $36.68 | $36.96 | $36.66 | $36.88 | $36.88 | 44,090 |
| 2021-12-31 | $36.46 | $36.51 | $36.38 | $36.45 | $36.45 | 52,780 |
| 2021-12-30 | $36.78 | $36.94 | $36.33 | $36.33 | $36.33 | 4,781 |
| 2021-12-29 | $36.53 | $36.70 | $36.53 | $36.59 | $36.59 | 25,963 |
| 2021-12-28 | $36.73 | $36.82 | $36.38 | $36.45 | $36.45 | 25,912 |
| 2021-12-27 | $36.01 | $36.42 | $36.01 | $36.42 | $36.42 | 3,226 |
| 2021-12-23 | $35.75 | $36.31 | $35.75 | $36.21 | $36.21 | 15,206 |
| 2021-12-22 | $35.54 | $35.88 | $35.45 | $35.80 | $35.80 | 10,399 |
| 2021-12-21 | $35.04 | $35.49 | $35.04 | $35.44 | $35.44 | 7,130 |
| 2021-12-20 | $37.41 | $37.41 | $36.81 | $37.28 | $34.57 | 4,224 |
| 2021-12-17 | $37.61 | $38.15 | $37.46 | $37.82 | $35.06 | 2,744 |
| 2021-12-16 | $38.46 | $38.46 | $37.62 | $37.75 | $35.00 | 5,263 |
| 2021-12-15 | $37.54 | $38.05 | $37.24 | $38.01 | $35.24 | 3,784 |
| 2021-12-14 | $37.54 | $37.96 | $37.54 | $37.61 | $34.87 | 12,656 |
| 2021-12-13 | $37.82 | $37.91 | $37.57 | $37.65 | $34.91 | 5,512 |
| 2021-12-10 | $38.24 | $38.25 | $38.07 | $38.17 | $35.39 | 7,082 |
| 2021-12-09 | $38.49 | $38.49 | $38.16 | $38.16 | $35.38 | 9,448 |
| 2021-12-08 | $38.62 | $38.73 | $38.62 | $38.63 | $35.82 | 3,477 |
| 2021-12-07 | $38.65 | $38.74 | $38.49 | $38.49 | $35.69 | 4,130 |
| 2021-12-06 | $37.72 | $38.16 | $37.72 | $37.81 | $35.06 | 5,495 |
| 2021-12-03 | $36.70 | $36.80 | $36.49 | $36.69 | $34.02 | 3,730 |
| 2021-12-02 | $35.95 | $37.12 | $35.95 | $36.98 | $34.29 | 3,684 |
| 2021-12-01 | $36.91 | $37.03 | $35.91 | $35.91 | $33.30 | 4,053 |
| 2021-11-30 | $36.16 | $36.28 | $35.87 | $36.07 | $33.44 | 4,717 |
| 2021-11-29 | $37.13 | $37.32 | $37.01 | $37.06 | $34.36 | 7,579 |
| 2021-11-26 | $36.75 | $37.02 | $36.75 | $37.01 | $34.32 | 2,492 |
| 2021-11-24 | $38.12 | $38.35 | $38.12 | $38.25 | $35.46 | 4,469 |
| 2021-11-23 | $38.08 | $38.19 | $38.04 | $38.14 | $35.36 | 4,142 |
| 2021-11-22 | $38.02 | $38.28 | $37.97 | $37.99 | $35.22 | 4,256 |
| 2021-11-19 | $38.11 | $38.11 | $37.70 | $37.70 | $34.96 | 4,043 |
| 2021-11-18 | $38.29 | $38.29 | $38.09 | $38.14 | $35.36 | 13,274 |
| 2021-11-17 | $38.54 | $38.66 | $38.40 | $38.43 | $35.64 | 5,023 |
| 2021-11-16 | $38.95 | $39.10 | $38.82 | $38.82 | $36.00 | 3,770 |
| 2021-11-15 | $38.95 | $39.14 | $38.95 | $38.97 | $36.13 | 5,454 |
| 2021-11-12 | $39.03 | $39.15 | $39.01 | $39.06 | $36.22 | 5,032 |
| 2021-11-11 | $38.91 | $38.99 | $38.89 | $38.89 | $36.06 | 4,668 |
| 2021-11-10 | $39.16 | $39.44 | $38.93 | $39.01 | $36.17 | 7,557 |
| 2021-11-09 | $39.25 | $39.44 | $39.25 | $39.40 | $36.53 | 6,098 |
| 2021-11-08 | $39.53 | $39.56 | $39.29 | $39.37 | $36.51 | 9,330 |
| 2021-11-05 | $39.78 | $39.78 | $39.53 | $39.60 | $36.72 | 6,628 |
| 2021-11-04 | $39.52 | $39.64 | $39.19 | $39.23 | $36.38 | 3,041 |
| 2021-11-03 | $39.21 | $39.33 | $39.12 | $39.23 | $36.37 | 3,931 |
| 2021-11-02 | $39.06 | $39.06 | $38.88 | $38.94 | $36.10 | 2,726 |
| 2021-11-01 | $38.83 | $39.29 | $38.83 | $39.27 | $36.41 | 11,753 |
| 2021-10-29 | $38.72 | $38.72 | $38.43 | $38.49 | $35.69 | 4,290 |
| 2021-10-28 | $38.46 | $38.59 | $38.40 | $38.59 | $35.78 | 8,114 |
| 2021-10-27 | $38.60 | $38.60 | $38.02 | $38.02 | $35.25 | 13,267 |
| 2021-10-26 | $39.05 | $39.13 | $38.76 | $38.76 | $35.94 | 9,887 |
| 2021-10-25 | $39.90 | $39.90 | $39.27 | $39.27 | $36.41 | 10,104 |
| 2021-10-22 | $39.37 | $39.39 | $39.25 | $39.33 | $36.47 | 1,906 |
| 2021-10-21 | $39.12 | $39.30 | $39.11 | $39.25 | $36.39 | 21,688 |
| 2021-10-20 | $39.31 | $39.33 | $39.14 | $39.19 | $36.34 | 19,355 |
| 2021-10-19 | $39.03 | $39.14 | $38.88 | $38.99 | $36.15 | 6,132 |
| 2021-10-18 | $39.04 | $39.10 | $38.91 | $38.96 | $36.12 | 11,292 |
| 2021-10-15 | $39.40 | $39.40 | $39.07 | $39.07 | $36.22 | 5,092 |
| 2021-10-14 | $39.01 | $39.11 | $38.89 | $39.05 | $36.21 | 6,781 |
| 2021-10-13 | $38.86 | $38.86 | $38.48 | $38.58 | $35.77 | 11,783 |
| 2021-10-12 | $38.72 | $38.82 | $38.57 | $38.64 | $35.83 | 8,264 |
| 2021-10-11 | $39.36 | $39.36 | $38.73 | $38.73 | $35.91 | 10,943 |
| 2021-10-08 | $38.85 | $39.16 | $38.85 | $38.89 | $36.06 | 13,868 |
| 2021-10-07 | $38.86 | $39.14 | $38.85 | $38.86 | $36.04 | 7,139 |
| 2021-10-06 | $38.06 | $38.48 | $37.99 | $38.48 | $35.68 | 11,760 |
| 2021-10-05 | $38.62 | $38.70 | $38.40 | $38.64 | $35.83 | 34,067 |
| 2021-10-04 | $35.92 | $38.90 | $35.92 | $38.49 | $35.69 | 17,029 |
| 2021-10-01 | $38.02 | $38.80 | $38.01 | $38.67 | $35.85 | 6,306 |
| 2021-09-30 | $38.33 | $38.33 | $37.98 | $37.98 | $35.21 | 14,593 |
| 2021-09-29 | $38.27 | $38.35 | $38.11 | $38.20 | $35.42 | 4,711 |
| 2021-09-28 | $38.39 | $38.39 | $38.09 | $38.09 | $35.32 | 4,598 |
| 2021-09-27 | $38.67 | $38.78 | $38.57 | $38.57 | $35.77 | 3,970 |
| 2021-09-24 | $37.97 | $38.07 | $37.92 | $38.06 | $35.29 | 6,827 |
| 2021-09-23 | $37.89 | $38.15 | $37.89 | $37.99 | $35.22 | 2,929 |
| 2021-09-22 | $37.56 | $37.72 | $37.41 | $37.41 | $34.68 | 1,772 |
| 2021-09-21 | $37.00 | $37.02 | $36.74 | $36.93 | $34.24 | 6,169 |
| 2021-09-20 | $37.03 | $37.03 | $36.42 | $36.82 | $34.14 | 4,757 |
| 2021-09-17 | $37.60 | $37.64 | $37.35 | $37.58 | $34.84 | 3,368 |
| 2021-09-16 | $38.39 | $38.39 | $37.77 | $37.77 | $35.02 | 2,801 |
| 2021-09-15 | $37.29 | $37.99 | $37.13 | $37.98 | $35.21 | 6,226 |
| 2021-09-14 | $37.71 | $37.84 | $37.52 | $37.52 | $34.79 | 6,254 |
| 2021-09-13 | $37.95 | $38.05 | $37.93 | $38.03 | $35.26 | 4,257 |
| 2021-09-10 | $37.77 | $37.95 | $37.68 | $37.68 | $34.93 | 4,883 |
| 2021-09-09 | $38.26 | $38.26 | $38.03 | $38.05 | $35.28 | 9,244 |
| 2021-09-08 | $38.78 | $38.78 | $38.17 | $38.17 | $35.39 | 2,868 |
| 2021-09-07 | $38.84 | $38.84 | $38.52 | $38.52 | $35.71 | 1,952 |
| 2021-09-03 | $39.56 | $39.56 | $38.78 | $38.86 | $36.03 | 15,707 |
| 2021-09-02 | $38.70 | $39.04 | $38.70 | $38.91 | $36.08 | 837 |
| 2021-09-01 | $38.56 | $38.86 | $38.44 | $38.60 | $35.79 | 17,324 |
| 2021-08-31 | $38.53 | $38.59 | $38.51 | $38.56 | $35.75 | 2,642 |
| 2021-08-30 | $38.60 | $38.68 | $38.55 | $38.55 | $35.74 | 8,245 |
| 2021-08-27 | $38.54 | $38.59 | $38.51 | $38.53 | $35.73 | 2,869 |
| 2021-08-26 | $38.10 | $38.10 | $37.73 | $37.73 | $34.98 | 2,957 |
| 2021-08-25 | $38.10 | $38.47 | $38.10 | $38.28 | $35.50 | 5,367 |
| 2021-08-24 | $38.41 | $38.41 | $37.86 | $38.12 | $35.34 | 7,851 |
| 2021-08-23 | $38.22 | $38.28 | $37.80 | $37.94 | $35.18 | 3,432 |
| 2021-08-20 | $37.21 | $37.54 | $37.20 | $37.52 | $34.79 | 2,916 |
| 2021-08-19 | $37.45 | $37.45 | $37.11 | $37.13 | $34.43 | 12,227 |
| 2021-08-18 | $38.04 | $38.24 | $37.67 | $37.67 | $34.93 | 4,689 |
| 2021-08-17 | $38.06 | $38.13 | $37.79 | $38.11 | $35.33 | 18,107 |
| 2021-08-16 | $38.35 | $38.43 | $38.31 | $38.31 | $35.52 | 2,316 |
| 2021-08-13 | $38.67 | $38.74 | $38.58 | $38.58 | $35.78 | 4,726 |
| 2021-08-12 | $38.65 | $38.80 | $38.57 | $38.80 | $35.97 | 7,926 |
| 2021-08-11 | $38.38 | $38.74 | $38.38 | $38.74 | $35.92 | 8,834 |
| 2021-08-10 | $38.35 | $38.49 | $38.35 | $38.47 | $35.67 | 9,570 |
| 2021-08-09 | $38.27 | $38.40 | $38.16 | $38.22 | $35.44 | 6,782 |
| 2021-08-06 | $38.40 | $38.62 | $38.40 | $38.49 | $35.69 | 5,611 |
| 2021-08-05 | $38.07 | $38.11 | $37.89 | $38.10 | $35.33 | 4,300 |
| 2021-08-04 | $38.16 | $38.16 | $37.69 | $37.69 | $34.94 | 3,416 |
| 2021-08-03 | $38.08 | $38.29 | $38.08 | $38.24 | $35.46 | 1,878 |
| 2021-08-02 | $38.25 | $38.41 | $38.19 | $38.19 | $35.41 | 13,906 |
| 2021-07-30 | $38.26 | $38.31 | $38.18 | $38.24 | $35.46 | 3,616 |
| 2021-07-29 | $38.26 | $38.66 | $38.21 | $38.45 | $35.65 | 3,047 |
| 2021-07-28 | $37.96 | $38.34 | $37.65 | $38.08 | $35.31 | 3,758 |
| 2021-07-27 | $38.45 | $38.45 | $37.68 | $37.83 | $35.08 | 6,882 |
| 2021-07-26 | $38.25 | $38.37 | $38.06 | $38.35 | $35.56 | 8,108 |
| 2021-07-23 | $38.00 | $38.15 | $37.83 | $38.13 | $35.35 | 4,922 |
| 2021-07-22 | $37.95 | $37.97 | $37.86 | $37.86 | $35.11 | 5,255 |
| 2021-07-21 | $38.02 | $38.19 | $38.02 | $38.16 | $35.38 | 6,173 |
| 2021-07-20 | $37.52 | $37.90 | $37.52 | $37.72 | $34.97 | 2,295 |
| 2021-07-19 | $36.86 | $37.08 | $36.65 | $36.89 | $34.20 | 7,427 |
| 2021-07-16 | $37.70 | $37.71 | $37.38 | $37.39 | $34.67 | 2,824 |
| 2021-07-15 | $37.83 | $37.89 | $37.51 | $37.80 | $35.05 | 4,197 |
| 2021-07-14 | $38.38 | $38.39 | $37.98 | $37.99 | $35.23 | 5,241 |
| 2021-07-13 | $38.67 | $38.72 | $38.25 | $38.25 | $35.46 | 30,351 |
| 2021-07-12 | $38.71 | $38.88 | $38.66 | $38.81 | $35.98 | 5,821 |
| 2021-07-09 | $38.79 | $38.85 | $38.74 | $38.77 | $35.94 | 6,936 |
| 2021-07-08 | $37.80 | $38.36 | $37.80 | $38.12 | $35.35 | 8,837 |
| 2021-07-07 | $38.10 | $38.51 | $38.10 | $38.40 | $35.60 | 4,805 |
| 2021-07-06 | $39.20 | $39.20 | $38.22 | $38.48 | $35.68 | 5,635 |
| 2021-07-02 | $38.95 | $38.97 | $38.86 | $38.91 | $36.08 | 5,024 |
| 2021-07-01 | $38.99 | $39.27 | $38.99 | $39.14 | $36.29 | 10,201 |
| 2021-06-30 | $38.87 | $39.03 | $38.81 | $38.87 | $36.04 | 39,473 |
| 2021-06-29 | $38.91 | $38.92 | $38.82 | $38.83 | $36.00 | 3,193 |
| 2021-06-28 | $39.50 | $39.50 | $38.84 | $38.97 | $36.13 | 5,243 |
| 2021-06-25 | $39.55 | $39.55 | $39.33 | $39.39 | $36.53 | 2,464 |
| 2021-06-24 | $38.98 | $39.28 | $38.98 | $39.26 | $36.40 | 3,976 |
| 2021-06-23 | $39.01 | $39.12 | $38.91 | $38.91 | $36.08 | 3,741 |
| 2021-06-22 | $38.58 | $38.90 | $38.58 | $38.90 | $36.07 | 1,793 |
| 2021-06-21 | $38.61 | $38.80 | $38.61 | $38.80 | $35.98 | 3,192 |
| 2021-06-18 | $39.03 | $39.03 | $38.04 | $38.11 | $35.34 | 3,830 |
| 2021-06-17 | $38.98 | $38.98 | $38.37 | $38.66 | $35.85 | 5,051 |
| 2021-06-16 | $39.05 | $39.32 | $39.05 | $39.30 | $36.44 | 3,875 |
| 2021-06-15 | $39.29 | $39.41 | $39.13 | $39.35 | $36.48 | 5,389 |
| 2021-06-14 | $39.56 | $39.56 | $39.11 | $39.13 | $36.28 | 9,633 |
| 2021-06-11 | $39.57 | $39.63 | $39.51 | $39.60 | $36.72 | 5,647 |
| 2021-06-10 | $39.56 | $39.56 | $39.41 | $39.41 | $36.54 | 5,118 |
| 2021-06-09 | $39.69 | $39.71 | $39.44 | $39.44 | $36.57 | 3,057 |
| 2021-06-08 | $38.29 | $39.75 | $38.29 | $39.68 | $36.79 | 7,431 |
| 2021-06-07 | $39.42 | $39.42 | $39.26 | $39.28 | $36.42 | 6,077 |
| 2021-06-04 | $39.40 | $39.47 | $39.23 | $39.39 | $36.53 | 6,750 |
| 2021-06-03 | $39.08 | $39.43 | $39.08 | $39.36 | $36.49 | 2,859 |
| 2021-06-02 | $39.52 | $39.52 | $39.35 | $39.41 | $36.54 | 2,765 |
| 2021-06-01 | $39.17 | $39.61 | $39.17 | $39.40 | $36.53 | 7,336 |
| 2021-05-28 | $39.00 | $39.00 | $38.62 | $38.80 | $35.98 | 9,192 |
| 2021-05-27 | $38.60 | $38.69 | $38.57 | $38.60 | $35.79 | 6,007 |
| 2021-05-26 | $38.21 | $38.39 | $38.15 | $38.33 | $35.54 | 7,185 |
| 2021-05-25 | $38.43 | $38.45 | $38.00 | $38.00 | $35.23 | 20,144 |
| 2021-05-24 | $38.33 | $38.52 | $38.22 | $38.43 | $35.63 | 9,413 |
| 2021-05-21 | $38.35 | $38.35 | $38.11 | $38.11 | $35.34 | 6,593 |
| 2021-05-20 | $37.83 | $38.10 | $37.83 | $37.98 | $35.21 | 5,605 |
| 2021-05-19 | $38.46 | $38.46 | $37.48 | $37.85 | $35.09 | 3,207 |
| 2021-05-18 | $38.45 | $38.60 | $38.13 | $38.14 | $35.36 | 10,620 |
| 2021-05-17 | $37.99 | $38.62 | $37.99 | $38.35 | $35.56 | 7,902 |
| 2021-05-14 | $38.08 | $38.20 | $37.87 | $38.14 | $35.36 | 13,884 |
| 2021-05-13 | $36.98 | $37.53 | $36.98 | $37.34 | $34.62 | 5,544 |
| 2021-05-12 | $39.70 | $39.70 | $36.92 | $36.92 | $34.23 | 2,806 |
| 2021-05-11 | $37.65 | $37.94 | $37.23 | $37.83 | $35.07 | 10,920 |
| 2021-05-10 | $38.56 | $38.78 | $38.14 | $38.14 | $35.36 | 8,908 |
| 2021-05-07 | $37.94 | $38.47 | $37.94 | $38.47 | $35.67 | 2,051 |
| 2021-05-06 | $37.34 | $37.79 | $37.10 | $37.66 | $34.92 | 17,407 |
| 2021-05-05 | $37.23 | $37.56 | $37.23 | $37.43 | $34.71 | 5,800 |
| 2021-05-04 | $37.54 | $37.54 | $36.97 | $37.27 | $34.55 | 8,517 |
| 2021-05-03 | $37.17 | $37.58 | $37.17 | $37.47 | $34.74 | 1,828 |
| 2021-04-30 | $37.63 | $37.63 | $37.04 | $37.23 | $34.52 | 27,576 |
| 2021-04-29 | $37.85 | $37.85 | $37.67 | $37.69 | $34.94 | 2,977 |
| 2021-04-28 | $37.47 | $37.85 | $37.45 | $37.47 | $34.74 | 9,199 |
| 2021-04-27 | $37.18 | $37.31 | $37.16 | $37.31 | $34.59 | 5,125 |
| 2021-04-26 | $37.19 | $37.23 | $37.10 | $37.17 | $34.46 | 6,296 |
| 2021-04-23 | $36.73 | $36.98 | $36.73 | $36.93 | $34.24 | 1,073 |
| 2021-04-22 | $36.42 | $36.66 | $36.39 | $36.47 | $33.82 | 6,216 |
| 2021-04-21 | $35.96 | $37.05 | $35.96 | $36.68 | $34.01 | 15,574 |
| 2021-04-20 | $36.01 | $36.01 | $35.61 | $35.74 | $33.14 | 4,979 |
| 2021-04-19 | $36.30 | $36.40 | $36.24 | $36.27 | $33.63 | 5,060 |
| 2021-04-16 | $37.40 | $37.40 | $36.46 | $36.57 | $33.91 | 3,528 |
| 2021-04-15 | $36.34 | $36.66 | $36.34 | $36.59 | $33.93 | 15,357 |
| 2021-04-14 | $36.78 | $36.78 | $36.25 | $36.25 | $33.62 | 5,497 |
| 2021-04-13 | $36.04 | $36.10 | $35.82 | $36.10 | $33.47 | 3,007 |
| 2021-04-12 | $36.22 | $36.29 | $36.17 | $36.23 | $33.59 | 4,554 |
| 2021-04-09 | $36.34 | $36.34 | $36.11 | $36.27 | $33.63 | 3,635 |
| 2021-04-08 | $36.39 | $36.39 | $36.05 | $36.16 | $33.53 | 3,469 |
| 2021-04-07 | $36.26 | $36.60 | $36.22 | $36.22 | $33.58 | 2,712 |
| 2021-04-06 | $36.64 | $36.64 | $36.44 | $36.44 | $33.79 | 9,275 |
| 2021-04-05 | $36.46 | $36.53 | $36.38 | $36.53 | $33.87 | 7,538 |
| 2021-04-01 | $36.18 | $36.28 | $35.71 | $36.26 | $33.62 | 6,542 |
| 2021-03-31 | $36.02 | $36.06 | $35.82 | $35.82 | $33.21 | 19,565 |
| 2021-03-30 | $36.03 | $36.03 | $35.76 | $35.83 | $33.22 | 2,189 |
| 2021-03-29 | $35.64 | $35.79 | $35.48 | $35.55 | $32.96 | 2,971 |
| 2021-03-26 | $36.00 | $36.04 | $35.58 | $36.04 | $33.42 | 2,442 |
| 2021-03-25 | $34.62 | $35.50 | $34.62 | $35.50 | $32.91 | 5,516 |
| 2021-03-24 | $35.58 | $35.71 | $34.83 | $34.83 | $32.29 | 7,566 |
| 2021-03-23 | $35.80 | $35.80 | $35.17 | $35.23 | $32.66 | 3,281 |
| 2021-03-22 | $36.17 | $36.27 | $36.15 | $36.23 | $33.59 | 4,961 |
| 2021-03-19 | $35.90 | $36.43 | $35.90 | $36.28 | $33.64 | 9,901 |
| 2021-03-18 | $36.27 | $36.63 | $35.90 | $35.90 | $33.28 | 6,611 |
| 2021-03-17 | $36.56 | $36.83 | $36.31 | $36.83 | $34.15 | 4,487 |
| 2021-03-16 | $36.76 | $36.76 | $36.51 | $36.60 | $33.94 | 2,795 |
| 2021-03-15 | $36.85 | $36.99 | $36.81 | $36.99 | $34.29 | 3,155 |
| 2021-03-12 | $36.85 | $36.97 | $36.85 | $36.97 | $34.28 | 1,808 |
| 2021-03-11 | $36.67 | $36.81 | $36.67 | $36.78 | $34.10 | 2,652 |
| 2021-03-10 | $36.39 | $36.44 | $36.30 | $36.39 | $33.74 | 3,343 |
| 2021-03-09 | $36.29 | $36.29 | $35.99 | $35.99 | $33.37 | 4,204 |
| 2021-03-08 | $35.60 | $36.10 | $35.60 | $35.77 | $33.17 | 6,098 |
| 2021-03-05 | $34.91 | $35.28 | $34.42 | $35.28 | $32.71 | 4,256 |
| 2021-03-04 | $35.06 | $35.06 | $34.45 | $34.55 | $32.03 | 882 |
| 2021-03-03 | $35.22 | $35.45 | $35.04 | $35.04 | $32.49 | 1,943 |
| 2021-03-02 | $35.51 | $35.51 | $35.12 | $35.12 | $32.56 | 2,565 |
| 2021-03-01 | $35.24 | $35.44 | $35.18 | $35.27 | $32.70 | 5,614 |
| 2021-02-26 | $34.47 | $34.94 | $34.34 | $34.61 | $32.09 | 2,833 |
| 2021-02-25 | $35.10 | $35.11 | $34.59 | $34.59 | $32.07 | 3,613 |
| 2021-02-24 | $35.26 | $35.46 | $35.20 | $35.46 | $32.88 | 1,182 |
| 2021-02-23 | $34.33 | $34.78 | $34.33 | $34.78 | $32.25 | 3,514 |
| 2021-02-22 | $35.10 | $35.14 | $34.91 | $34.91 | $32.37 | 58,615 |
| 2021-02-19 | $34.34 | $35.03 | $34.34 | $34.95 | $32.41 | 6,204 |
| 2021-02-18 | $34.77 | $34.77 | $34.54 | $34.66 | $32.13 | 3,249 |
| 2021-02-17 | $35.23 | $35.36 | $35.17 | $35.32 | $32.75 | 1,733 |
| 2021-02-16 | $35.78 | $35.81 | $35.47 | $35.47 | $32.89 | 3,936 |
| 2021-02-12 | $35.70 | $35.70 | $35.33 | $35.53 | $32.95 | 1,899 |
| 2021-02-11 | $35.49 | $35.61 | $35.34 | $35.40 | $32.82 | 11,416 |
| 2021-02-10 | $35.22 | $35.50 | $35.22 | $35.41 | $32.83 | 2,802 |
| 2021-02-09 | $35.14 | $35.43 | $35.14 | $35.25 | $32.68 | 687 |
| 2021-02-08 | $34.53 | $35.19 | $34.46 | $35.19 | $32.63 | 3,891 |
| 2021-02-05 | $34.57 | $34.63 | $34.52 | $34.58 | $32.07 | 2,662 |
| 2021-02-04 | $34.34 | $34.35 | $34.25 | $34.35 | $31.85 | 3,594 |
| 2021-02-03 | $34.13 | $34.28 | $34.13 | $34.17 | $31.68 | 3,888 |
| 2021-02-02 | $33.86 | $33.96 | $33.85 | $33.85 | $31.39 | 5,796 |
| 2021-02-01 | $32.85 | $33.50 | $32.78 | $33.45 | $31.02 | 2,360 |
| 2021-01-29 | $33.09 | $33.35 | $32.63 | $32.73 | $30.34 | 37,709 |
| 2021-01-28 | $33.38 | $33.47 | $33.22 | $33.22 | $30.80 | 1,818 |
| 2021-01-27 | $32.68 | $33.19 | $32.68 | $33.11 | $30.70 | 4,493 |
| 2021-01-26 | $33.01 | $33.19 | $33.01 | $33.12 | $30.71 | 5,331 |
| 2021-01-25 | $32.85 | $33.14 | $32.83 | $33.14 | $30.73 | 3,881 |
| 2021-01-22 | $32.69 | $33.12 | $32.69 | $32.82 | $30.43 | 5,886 |
| 2021-01-21 | $33.60 | $33.60 | $33.05 | $33.18 | $30.76 | 7,252 |
| 2021-01-20 | $33.56 | $33.56 | $33.40 | $33.56 | $31.12 | 5,839 |
| 2021-01-19 | $33.31 | $33.31 | $33.19 | $33.21 | $30.79 | 5,233 |
| 2021-01-15 | $33.09 | $33.11 | $32.98 | $32.99 | $30.59 | 1,228 |
| 2021-01-14 | $33.13 | $33.49 | $33.11 | $33.32 | $30.90 | 2,083 |
| 2021-01-13 | $33.32 | $33.32 | $32.87 | $32.87 | $30.48 | 3,188 |
| 2021-01-12 | $33.13 | $33.22 | $33.08 | $33.18 | $30.77 | 4,892 |
| 2021-01-11 | $32.76 | $32.87 | $32.71 | $32.79 | $30.41 | 3,955 |
| 2021-01-08 | $32.95 | $32.95 | $32.60 | $32.82 | $30.43 | 2,499 |
| 2021-01-07 | $32.98 | $32.98 | $32.53 | $32.87 | $30.48 | 4,216 |
| 2021-01-06 | $32.45 | $32.80 | $32.19 | $32.59 | $30.22 | 12,173 |
| 2021-01-05 | $31.38 | $31.73 | $31.38 | $31.62 | $29.32 | 9,160 |
| 2021-01-04 | $31.28 | $31.28 | $30.99 | $31.03 | $28.78 | 3,859 |
| 2020-12-31 | $31.37 | $31.45 | $31.37 | $31.38 | $29.10 | 9,160 |
| 2020-12-30 | $31.37 | $31.39 | $31.20 | $31.29 | $29.01 | 2,683 |
| 2020-12-29 | $31.03 | $31.09 | $30.91 | $31.03 | $28.77 | 16,241 |
| 2020-12-28 | $31.57 | $31.58 | $31.35 | $31.37 | $29.09 | 12,230 |
| 2020-12-24 | $31.29 | $31.38 | $31.29 | $31.38 | $29.09 | 1,413 |
| 2020-12-23 | $31.39 | $31.48 | $31.35 | $31.45 | $29.16 | 3,269 |
| 2020-12-22 | $31.06 | $31.16 | $30.80 | $31.09 | $28.83 | 6,472 |
| 2020-12-21 | $30.73 | $30.92 | $30.72 | $30.89 | $28.64 | 5,768 |
| 2020-12-18 | $31.23 | $31.34 | $30.95 | $31.09 | $28.79 | 8,283 |
| 2020-12-17 | $30.68 | $31.27 | $30.68 | $31.27 | $28.96 | 3,073 |
| 2020-12-16 | $31.04 | $31.11 | $31.02 | $31.08 | $28.79 | 2,938 |
| 2020-12-15 | $30.85 | $31.10 | $30.82 | $31.10 | $28.80 | 3,277 |
| 2020-12-14 | $30.76 | $30.76 | $30.63 | $30.63 | $28.37 | 1,133 |
| 2020-12-11 | $30.93 | $30.94 | $30.79 | $30.89 | $28.61 | 6,133 |
| 2020-12-10 | $30.94 | $31.07 | $30.92 | $31.07 | $28.77 | 2,030 |
| 2020-12-09 | $30.98 | $30.99 | $30.59 | $30.73 | $28.46 | 3,044 |
| 2020-12-08 | $30.56 | $30.70 | $30.56 | $30.70 | $28.43 | 1,847 |
| 2020-12-07 | $30.35 | $30.51 | $30.23 | $30.35 | $28.11 | 5,855 |
| 2020-12-04 | $30.14 | $30.55 | $30.13 | $30.55 | $28.29 | 2,668 |
| 2020-12-03 | $29.43 | $29.88 | $29.43 | $29.72 | $27.53 | 20,908 |
| 2020-12-02 | $29.31 | $29.59 | $29.30 | $29.37 | $27.20 | 31,698 |
| 2020-12-01 | $29.04 | $29.34 | $29.04 | $29.12 | $26.97 | 8,342 |
| 2020-11-30 | $29.07 | $29.11 | $28.87 | $28.87 | $26.73 | 4,641 |
| 2020-11-27 | $29.52 | $29.55 | $29.42 | $29.55 | $27.37 | 2,902 |
| 2020-11-25 | $29.39 | $29.60 | $29.30 | $29.55 | $27.37 | 5,030 |
| 2020-11-24 | $29.57 | $29.90 | $29.57 | $29.66 | $27.47 | 4,839 |
| 2020-11-23 | $28.81 | $29.07 | $28.80 | $29.07 | $26.92 | 3,423 |
| 2020-11-20 | $28.24 | $28.32 | $28.24 | $28.32 | $26.23 | 3,450 |
| 2020-11-19 | $28.11 | $28.29 | $28.04 | $28.29 | $26.20 | 2,362 |
| 2020-11-18 | $28.60 | $28.62 | $28.12 | $28.12 | $26.04 | 2,305 |
| 2020-11-17 | $28.13 | $28.47 | $28.13 | $28.39 | $26.29 | 6,143 |
| 2020-11-16 | $28.41 | $28.41 | $28.24 | $28.33 | $26.24 | 5,982 |
| 2020-11-13 | $27.50 | $27.67 | $27.45 | $27.67 | $25.62 | 3,129 |
| 2020-11-12 | $27.08 | $27.11 | $26.89 | $26.94 | $24.95 | 1,370 |
| 2020-11-11 | $27.36 | $27.38 | $27.25 | $27.38 | $25.36 | 1,684 |
| 2020-11-10 | $27.15 | $27.55 | $27.15 | $27.34 | $25.32 | 369,396 |
| 2020-11-09 | $28.07 | $28.07 | $27.02 | $27.23 | $25.22 | 368,480 |
| 2020-11-06 | $26.31 | $26.31 | $25.96 | $25.96 | $24.04 | 7,337 |
| 2020-11-05 | $25.82 | $27.09 | $25.64 | $26.07 | $24.14 | 11,675 |
| 2020-11-04 | $25.12 | $25.65 | $25.12 | $25.32 | $23.45 | 8,833 |
| 2020-11-03 | $25.17 | $25.36 | $25.12 | $25.12 | $23.26 | 474,573 |
| 2020-11-02 | $24.61 | $24.68 | $24.43 | $24.63 | $22.81 | 2,607 |
| 2020-10-30 | $24.51 | $24.76 | $24.11 | $24.23 | $22.44 | 17,858 |
| 2020-10-29 | $24.00 | $24.57 | $24.00 | $24.48 | $22.67 | 1,035,637 |
| 2020-10-28 | $24.13 | $24.34 | $24.06 | $24.07 | $22.29 | 612,239 |
| 2020-10-27 | $24.97 | $24.97 | $24.73 | $24.73 | $22.91 | 100 |
LeaderShares Activist Leaders ETF (ACTV) News Headlines
Recent LeaderShares Activist Leaders ETF (ACTV) News
Similar Companies to LeaderShares Activist Leaders ETF (ACTV) in the Other Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| iPic Entertainment Inc - Class A | IPIC | Other | Other | 250 |
| ATC Technology CORP | ATAC | Other | Other | 0 |
| Blacksands Petroleum Inc | BSPE | Other | Other | 0 |
| Capital Art Inc | CAPA | Other | Other | 0 |
| LeaderShares Activist Leaders ETF | ACTV | Other | Other | 0 |
| VanEck HIP Sustainable Muni ETF | SMI | Other | Other | 0 |