TrueShares Structured Outcome (April) ETF (APRZ) Exchange: BATS
Data as of Aug. 22, 2025
$36.86 ($0.41) 1.13%
TrueShares Structured Outcome (April) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (April) ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $36.65 |
| Previous Close | $36.86 |
| High | $36.90 |
| Low | $36.65 |
| Adjusted Open | $36.65 |
| Previous Adjusted Close | $36.86 |
| Adjusted High | $36.90 |
| Adjusted Low | $36.65 |
Invest in TrueShares Structured Outcome (April) ETF (APRZ)
Historical Stock Data for TrueShares Structured Outcome (April) ETF (APRZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $36.65 | $36.90 | $36.65 | $36.86 | $36.86 | 10,995 |
| 2025-08-21 | $36.34 | $36.45 | $36.34 | $36.45 | $36.45 | 323 |
| 2025-08-20 | $36.46 | $36.55 | $36.46 | $36.55 | $36.55 | 185 |
| 2025-08-19 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 40 |
| 2025-08-18 | $36.74 | $36.81 | $36.74 | $36.81 | $36.81 | 361 |
| 2025-08-15 | $36.80 | $36.80 | $36.80 | $36.80 | $36.80 | 29 |
| 2025-08-14 | $36.82 | $36.91 | $36.82 | $36.91 | $36.91 | 142 |
| 2025-08-13 | $36.77 | $36.87 | $36.77 | $36.87 | $36.87 | 104 |
| 2025-08-12 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 65 |
| 2025-08-11 | $35.98 | $36.44 | $35.98 | $36.40 | $36.40 | 708 |
| 2025-08-08 | $36.37 | $36.49 | $36.37 | $36.49 | $36.49 | 269 |
| 2025-08-07 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 11 |
| 2025-08-06 | $36.30 | $36.30 | $36.29 | $36.29 | $36.29 | 109 |
| 2025-08-05 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 77 |
| 2025-08-04 | $36.10 | $36.22 | $36.10 | $36.22 | $36.22 | 299 |
| 2025-08-01 | $35.71 | $35.90 | $35.57 | $35.80 | $35.80 | 82,338 |
| 2025-07-31 | $36.36 | $36.36 | $36.20 | $36.20 | $36.20 | 695 |
| 2025-07-30 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 224 |
| 2025-07-29 | $36.42 | $36.45 | $36.37 | $36.37 | $36.37 | 1,470 |
| 2025-07-28 | $36.47 | $36.47 | $36.46 | $36.47 | $36.47 | 636 |
| 2025-07-25 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 3 |
| 2025-07-24 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 54 |
| 2025-07-23 | $36.14 | $36.33 | $36.13 | $36.33 | $36.33 | 736 |
| 2025-07-22 | $36.01 | $36.13 | $36.01 | $36.13 | $36.13 | 377 |
| 2025-07-21 | $36.19 | $36.19 | $36.10 | $36.10 | $36.10 | 333 |
| 2025-07-18 | $36.04 | $36.05 | $35.97 | $36.05 | $36.05 | 307 |
| 2025-07-17 | $35.90 | $36.07 | $35.90 | $36.07 | $36.07 | 291 |
| 2025-07-16 | $35.78 | $35.89 | $35.67 | $35.89 | $35.89 | 426 |
| 2025-07-15 | $35.86 | $35.89 | $35.81 | $35.82 | $35.82 | 3,311 |
| 2025-07-14 | $35.91 | $35.93 | $35.88 | $35.93 | $35.93 | 583 |
| 2025-07-11 | $35.85 | $35.89 | $35.85 | $35.88 | $35.88 | 1,337 |
| 2025-07-10 | $35.92 | $36.00 | $35.92 | $35.97 | $35.97 | 2,514 |
| 2025-07-09 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 5 |
| 2025-07-08 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 63 |
| 2025-07-07 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 97 |
| 2025-07-03 | $35.96 | $35.96 | $35.94 | $35.94 | $35.94 | 748 |
| 2025-07-02 | $35.66 | $35.71 | $35.66 | $35.71 | $35.71 | 699 |
| 2025-07-01 | $35.60 | $35.64 | $35.56 | $35.59 | $35.59 | 46,129 |
| 2025-06-30 | $35.53 | $35.62 | $35.53 | $35.62 | $35.62 | 241 |
| 2025-06-27 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 12 |
| 2025-06-26 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 84 |
| 2025-06-25 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 184 |
| 2025-06-24 | $34.90 | $35.13 | $34.90 | $35.10 | $35.10 | 1,898 |
| 2025-06-23 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 63 |
| 2025-06-20 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 93 |
| 2025-06-18 | $34.69 | $34.69 | $34.54 | $34.55 | $34.55 | 933 |
| 2025-06-17 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 93 |
| 2025-06-16 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 18 |
| 2025-06-13 | $34.83 | $34.83 | $34.56 | $34.56 | $34.56 | 310 |
| 2025-06-12 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 127 |
| 2025-06-11 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 22 |
| 2025-06-10 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 102 |
| 2025-06-09 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 62 |
| 2025-06-06 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 111 |
| 2025-06-05 | $34.47 | $34.56 | $34.39 | $34.39 | $34.39 | 1,102 |
| 2025-06-04 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 10 |
| 2025-06-03 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 122 |
| 2025-06-02 | $34.26 | $34.39 | $34.24 | $34.37 | $34.37 | 33,167 |
| 2025-05-30 | $34.15 | $34.24 | $34.15 | $34.24 | $34.24 | 687 |
| 2025-05-29 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 414 |
| 2025-05-28 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 36 |
| 2025-05-27 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 144 |
| 2025-05-23 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 34 |
| 2025-05-22 | $33.97 | $33.97 | $33.93 | $33.93 | $33.93 | 343 |
| 2025-05-21 | $34.33 | $34.38 | $33.96 | $33.98 | $33.98 | 4,597 |
| 2025-05-20 | $34.50 | $34.50 | $34.40 | $34.40 | $34.40 | 3,405 |
| 2025-05-19 | $34.46 | $34.50 | $34.46 | $34.50 | $34.50 | 446 |
| 2025-05-16 | $34.84 | $34.84 | $34.40 | $34.53 | $34.53 | 2,086 |
| 2025-05-15 | $34.23 | $34.36 | $34.23 | $34.29 | $34.29 | 6,408 |
| 2025-05-14 | $34.23 | $34.23 | $34.21 | $34.21 | $34.21 | 366 |
| 2025-05-13 | $33.92 | $34.16 | $33.92 | $34.15 | $34.15 | 427 |
| 2025-05-12 | $33.73 | $33.94 | $33.73 | $33.94 | $33.94 | 411 |
| 2025-05-09 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 320 |
| 2025-05-08 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 212 |
| 2025-05-07 | $32.85 | $32.98 | $32.85 | $32.98 | $32.98 | 5,647 |
| 2025-05-06 | $32.96 | $32.99 | $32.88 | $32.89 | $32.89 | 516,007 |
| 2025-05-05 | $32.99 | $33.17 | $32.99 | $33.06 | $33.06 | 2,717 |
| 2025-05-02 | $33.09 | $33.29 | $33.09 | $33.23 | $33.23 | 2,968 |
| 2025-05-01 | $32.95 | $33.03 | $32.78 | $32.80 | $32.80 | 15,470 |
| 2025-04-30 | $32.11 | $32.73 | $32.11 | $32.73 | $32.73 | 3,236 |
| 2025-04-29 | $32.54 | $32.69 | $32.53 | $32.69 | $32.69 | 1,484 |
| 2025-04-28 | $32.52 | $32.68 | $32.44 | $32.57 | $32.57 | 3,092 |
| 2025-04-25 | $32.29 | $32.51 | $32.26 | $32.51 | $32.51 | 9,059 |
| 2025-04-24 | $32.08 | $32.37 | $32.08 | $32.37 | $32.37 | 1,347 |
| 2025-04-23 | $32.32 | $32.32 | $31.83 | $31.90 | $31.90 | 2,776 |
| 2025-04-22 | $31.23 | $31.55 | $31.23 | $31.48 | $31.48 | 1,564 |
| 2025-04-21 | $31.00 | $31.00 | $30.63 | $30.88 | $30.88 | 1,651 |
| 2025-04-17 | $31.47 | $31.56 | $31.44 | $31.44 | $31.44 | 970 |
| 2025-04-16 | $31.68 | $31.73 | $31.23 | $31.40 | $31.40 | 1,685 |
| 2025-04-15 | $32.07 | $32.09 | $31.96 | $31.96 | $31.96 | 1,425 |
| 2025-04-14 | $32.10 | $32.10 | $31.87 | $31.99 | $31.99 | 2,382 |
| 2025-04-11 | $31.09 | $31.75 | $31.09 | $31.75 | $31.75 | 1,804 |
| 2025-04-10 | $30.96 | $31.34 | $30.96 | $31.32 | $31.32 | 1,312 |
| 2025-04-09 | $30.24 | $32.36 | $30.14 | $32.24 | $32.24 | 1,992 |
| 2025-04-08 | $31.37 | $31.39 | $29.91 | $30.01 | $30.01 | 4,941 |
| 2025-04-07 | $29.47 | $31.12 | $29.47 | $30.21 | $30.21 | 4,720 |
| 2025-04-04 | $31.06 | $31.21 | $30.50 | $30.50 | $30.50 | 1,401 |
| 2025-04-03 | $32.16 | $32.37 | $31.88 | $31.88 | $31.88 | 1,784 |
| 2025-04-02 | $32.99 | $33.30 | $32.99 | $33.22 | $33.22 | 2,636 |
| 2025-04-01 | $32.94 | $33.06 | $32.94 | $33.02 | $33.02 | 2,469 |
| 2025-03-31 | $32.64 | $32.93 | $32.64 | $32.92 | $32.92 | 5,299 |
| 2025-03-28 | $33.02 | $33.02 | $32.78 | $32.80 | $32.80 | 1,575 |
| 2025-03-27 | $33.48 | $33.48 | $33.31 | $33.31 | $33.31 | 1,435 |
| 2025-03-26 | $33.55 | $33.55 | $33.35 | $33.37 | $33.37 | 961 |
| 2025-03-25 | $33.70 | $33.70 | $33.66 | $33.67 | $33.67 | 1,217 |
| 2025-03-24 | $33.56 | $33.66 | $33.53 | $33.63 | $33.63 | 1,733 |
| 2025-03-21 | $32.97 | $33.17 | $32.95 | $33.17 | $33.17 | 2,166 |
| 2025-03-20 | $33.32 | $33.37 | $33.11 | $33.17 | $33.17 | 1,548 |
| 2025-03-19 | $33.10 | $33.23 | $33.10 | $33.23 | $33.23 | 1,854 |
| 2025-03-18 | $32.97 | $32.98 | $32.97 | $32.98 | $32.98 | 706 |
| 2025-03-17 | $33.20 | $33.32 | $33.09 | $33.29 | $33.29 | 1,670 |
| 2025-03-14 | $32.84 | $33.10 | $32.81 | $33.10 | $33.10 | 2,162 |
| 2025-03-13 | $32.73 | $32.73 | $32.59 | $32.62 | $32.62 | 1,443 |
| 2025-03-12 | $32.94 | $33.06 | $32.92 | $32.98 | $32.98 | 1,984 |
| 2025-03-11 | $33.05 | $33.05 | $32.78 | $32.90 | $32.90 | 1,882 |
| 2025-03-10 | $33.31 | $33.31 | $32.97 | $33.06 | $33.06 | 1,575 |
| 2025-03-07 | $33.45 | $33.72 | $33.39 | $33.72 | $33.72 | 1,923 |
| 2025-03-06 | $33.83 | $33.83 | $33.53 | $33.57 | $33.57 | 1,274 |
| 2025-03-05 | $33.73 | $34.05 | $33.73 | $34.05 | $34.05 | 2,360 |
| 2025-03-04 | $33.64 | $33.93 | $33.61 | $33.74 | $33.74 | 9,005 |
| 2025-03-03 | $34.51 | $34.53 | $33.95 | $34.13 | $34.13 | 13,886 |
| 2025-02-28 | $34.25 | $34.51 | $34.15 | $34.51 | $34.51 | 1,848 |
| 2025-02-27 | $34.58 | $34.61 | $34.13 | $34.13 | $34.13 | 1,150 |
| 2025-02-26 | $34.75 | $34.80 | $34.52 | $34.53 | $34.53 | 6,014 |
| 2025-02-25 | $34.47 | $34.60 | $34.46 | $34.54 | $34.54 | 1,933 |
| 2025-02-24 | $34.75 | $34.90 | $34.67 | $34.67 | $34.67 | 1,129 |
| 2025-02-21 | $35.19 | $35.19 | $34.77 | $34.80 | $34.80 | 2,752 |
| 2025-02-20 | $35.21 | $35.30 | $35.19 | $35.27 | $35.27 | 1,451 |
| 2025-02-19 | $35.28 | $35.40 | $35.24 | $35.37 | $35.37 | 2,156 |
| 2025-02-18 | $35.25 | $35.31 | $35.24 | $35.28 | $35.28 | 1,626 |
| 2025-02-14 | $35.20 | $35.25 | $35.20 | $35.25 | $35.25 | 1,607 |
| 2025-02-13 | $35.23 | $35.24 | $35.18 | $35.24 | $35.24 | 1,106 |
| 2025-02-12 | $34.92 | $34.95 | $34.92 | $34.95 | $34.95 | 1,990 |
| 2025-02-11 | $34.98 | $35.09 | $34.93 | $35.03 | $35.03 | 1,487 |
| 2025-02-10 | $35.08 | $35.08 | $35.01 | $35.01 | $35.01 | 1,527 |
| 2025-02-07 | $34.93 | $35.01 | $34.83 | $34.83 | $34.83 | 1,699 |
| 2025-02-06 | $35.07 | $35.09 | $34.98 | $35.08 | $35.08 | 2,182 |
| 2025-02-05 | $34.77 | $34.96 | $34.77 | $34.96 | $34.96 | 1,694 |
| 2025-02-04 | $34.72 | $34.91 | $34.72 | $34.89 | $34.89 | 53,412 |
| 2025-02-03 | $34.73 | $34.79 | $34.67 | $34.73 | $34.73 | 2,915 |
| 2025-01-31 | $35.17 | $35.27 | $34.90 | $34.90 | $34.90 | 4,413 |
| 2025-01-30 | $34.98 | $35.12 | $34.97 | $35.05 | $35.05 | 3,077 |
| 2025-01-29 | $34.94 | $35.00 | $34.81 | $34.91 | $34.91 | 1,711 |
| 2025-01-28 | $34.91 | $35.06 | $34.91 | $35.02 | $35.02 | 882 |
| 2025-01-27 | $34.72 | $34.74 | $34.65 | $34.74 | $34.74 | 9,298 |
| 2025-01-24 | $35.20 | $35.33 | $35.16 | $35.16 | $35.16 | 1,355 |
| 2025-01-23 | $35.09 | $35.25 | $35.09 | $35.22 | $35.22 | 1,997 |
| 2025-01-22 | $35.14 | $35.18 | $35.13 | $35.13 | $35.13 | 1,684 |
| 2025-01-21 | $34.88 | $35.00 | $34.85 | $34.96 | $34.96 | 2,140 |
| 2025-01-17 | $34.73 | $34.82 | $34.73 | $34.74 | $34.74 | 1,183 |
| 2025-01-16 | $34.51 | $34.55 | $34.48 | $34.48 | $34.48 | 1,230 |
| 2025-01-15 | $34.54 | $34.61 | $34.44 | $34.53 | $34.53 | 2,078 |
| 2025-01-14 | $34.10 | $34.13 | $33.88 | $34.05 | $34.05 | 1,355 |
| 2025-01-13 | $34.02 | $34.03 | $34.00 | $34.03 | $34.03 | 2,167 |
| 2025-01-10 | $33.98 | $34.01 | $33.88 | $34.00 | $34.00 | 1,978 |
| 2025-01-08 | $34.29 | $34.41 | $34.29 | $34.38 | $34.38 | 1,278 |
| 2025-01-07 | $34.41 | $34.41 | $34.35 | $34.35 | $34.35 | 635 |
| 2025-01-06 | $34.73 | $34.73 | $34.63 | $34.63 | $34.63 | 929 |
| 2025-01-03 | $34.42 | $34.50 | $34.42 | $34.50 | $34.50 | 724 |
| 2025-01-02 | $34.34 | $34.34 | $34.01 | $34.18 | $34.18 | 2,152 |
| 2024-12-31 | $34.42 | $34.42 | $34.22 | $34.22 | $34.22 | 683 |
| 2024-12-30 | $34.37 | $34.54 | $34.28 | $34.38 | $34.38 | 4,309 |
| 2024-12-27 | $34.55 | $34.63 | $34.55 | $34.63 | $34.63 | 802 |
| 2024-12-26 | $35.94 | $35.94 | $35.90 | $35.90 | $34.94 | 499 |
| 2024-12-24 | $35.81 | $35.88 | $35.78 | $35.88 | $34.92 | 590 |
| 2024-12-23 | $35.60 | $35.63 | $35.59 | $35.63 | $34.68 | 1,240 |
| 2024-12-20 | $35.53 | $35.65 | $35.42 | $35.42 | $34.48 | 2,145 |
| 2024-12-19 | $35.36 | $35.36 | $35.18 | $35.18 | $34.24 | 5,361 |
| 2024-12-18 | $36.08 | $36.08 | $35.29 | $35.29 | $34.35 | 3,665 |
| 2024-12-17 | $35.96 | $36.09 | $35.94 | $36.08 | $35.12 | 2,070 |
| 2024-12-16 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 307 |
| 2024-12-13 | $35.98 | $35.99 | $35.93 | $35.99 | $35.99 | 1,272 |
| 2024-12-12 | $36.09 | $36.10 | $35.99 | $35.99 | $35.99 | 2,062 |
| 2024-12-11 | $36.19 | $36.19 | $36.08 | $36.13 | $36.13 | 2,161 |
| 2024-12-10 | $36.02 | $36.02 | $35.89 | $35.89 | $35.89 | 1,912 |
| 2024-12-09 | $36.07 | $36.07 | $35.97 | $35.97 | $35.97 | 870 |
| 2024-12-06 | $36.17 | $36.17 | $36.07 | $36.14 | $36.14 | 1,281 |
| 2024-12-05 | $36.05 | $36.15 | $36.04 | $36.07 | $36.07 | 1,463 |
| 2024-12-04 | $36.02 | $36.12 | $36.00 | $36.12 | $36.12 | 1,818 |
| 2024-12-03 | $35.84 | $36.00 | $35.84 | $35.96 | $35.96 | 2,208 |
| 2024-12-02 | $35.91 | $35.92 | $35.91 | $35.92 | $35.92 | 630 |
| 2024-11-29 | $35.93 | $35.93 | $35.88 | $35.90 | $35.90 | 939 |
| 2024-11-27 | $35.82 | $35.82 | $35.63 | $35.71 | $35.71 | 2,492 |
| 2024-11-26 | $35.70 | $35.83 | $35.70 | $35.83 | $35.83 | 1,668 |
| 2024-11-25 | $35.70 | $35.74 | $35.61 | $35.66 | $35.66 | 1,616 |
| 2024-11-22 | $35.53 | $35.59 | $35.48 | $35.59 | $35.59 | 1,646 |
| 2024-11-21 | $35.45 | $35.50 | $35.42 | $35.50 | $35.50 | 1,302 |
| 2024-11-20 | $35.13 | $35.35 | $35.13 | $35.35 | $35.35 | 1,694 |
| 2024-11-19 | $35.33 | $35.39 | $35.22 | $35.35 | $35.35 | 2,157 |
| 2024-11-18 | $35.27 | $35.31 | $35.24 | $35.24 | $35.24 | 2,133 |
| 2024-11-15 | $35.20 | $35.20 | $35.14 | $35.16 | $35.16 | 2,419 |
| 2024-11-14 | $35.58 | $35.64 | $35.48 | $35.48 | $35.48 | 1,662 |
| 2024-11-13 | $35.68 | $35.76 | $35.64 | $35.64 | $35.64 | 2,246 |
| 2024-11-12 | $35.74 | $35.74 | $35.63 | $35.63 | $35.63 | 1,154 |
| 2024-11-11 | $35.69 | $35.78 | $35.68 | $35.71 | $35.71 | 2,746 |
| 2024-11-08 | $35.59 | $35.78 | $35.59 | $35.69 | $35.69 | 1,939 |
| 2024-11-07 | $35.56 | $35.59 | $35.52 | $35.57 | $35.57 | 2,679 |
| 2024-11-06 | $35.18 | $35.39 | $35.18 | $35.39 | $35.39 | 3,190 |
| 2024-11-05 | $34.64 | $34.72 | $34.64 | $34.72 | $34.72 | 743 |
| 2024-11-04 | $34.59 | $34.59 | $34.41 | $34.42 | $34.42 | 1,406 |
| 2024-11-01 | $34.63 | $34.63 | $34.49 | $34.49 | $34.49 | 1,416 |
| 2024-10-31 | $34.56 | $34.57 | $34.44 | $34.44 | $34.44 | 1,278 |
| 2024-10-30 | $35.02 | $35.02 | $34.87 | $34.87 | $34.87 | 1,249 |
| 2024-10-29 | $34.99 | $35.07 | $34.95 | $34.96 | $34.96 | 1,194 |
| 2024-10-28 | $34.51 | $34.97 | $34.51 | $34.92 | $34.92 | 1,658 |
| 2024-10-25 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 602 |
| 2024-10-24 | $34.78 | $34.88 | $34.69 | $34.86 | $34.86 | 1,423 |
| 2024-10-23 | $34.85 | $34.91 | $34.68 | $34.79 | $34.79 | 3,491 |
| 2024-10-22 | $34.96 | $35.04 | $34.92 | $35.04 | $35.04 | 2,569 |
| 2024-10-21 | $35.02 | $35.02 | $35.00 | $35.00 | $35.00 | 588 |
| 2024-10-18 | $35.05 | $35.11 | $35.02 | $35.08 | $35.08 | 1,723 |
| 2024-10-17 | $35.03 | $35.10 | $34.99 | $34.99 | $34.99 | 1,063 |
| 2024-10-16 | $34.92 | $35.03 | $34.92 | $34.99 | $34.99 | 1,942 |
| 2024-10-15 | $35.01 | $35.01 | $34.87 | $34.87 | $34.87 | 635 |
| 2024-10-14 | $34.96 | $35.12 | $34.96 | $35.08 | $35.08 | 994 |
| 2024-10-11 | $34.81 | $34.90 | $34.81 | $34.87 | $34.87 | 1,357 |
| 2024-10-10 | $34.74 | $34.74 | $34.68 | $34.71 | $34.71 | 988 |
| 2024-10-09 | $34.68 | $34.77 | $34.67 | $34.77 | $34.77 | 8,150 |
| 2024-10-08 | $34.41 | $34.59 | $34.41 | $34.59 | $34.59 | 5,477 |
| 2024-10-07 | $34.45 | $34.45 | $34.33 | $34.33 | $34.33 | 645 |
| 2024-10-04 | $34.52 | $34.56 | $34.52 | $34.56 | $34.56 | 1,865 |
| 2024-10-03 | $34.40 | $34.40 | $34.29 | $34.33 | $34.33 | 1,287 |
| 2024-10-02 | $34.35 | $34.44 | $34.35 | $34.38 | $34.38 | 1,495 |
| 2024-10-01 | $34.35 | $34.39 | $34.35 | $34.38 | $34.38 | 811 |
| 2024-09-30 | $34.55 | $34.61 | $34.47 | $34.61 | $34.61 | 930 |
| 2024-09-27 | $34.61 | $34.61 | $34.51 | $34.51 | $34.51 | 2,853 |
| 2024-09-26 | $34.43 | $34.56 | $34.43 | $34.54 | $34.54 | 2,591 |
| 2024-09-25 | $34.48 | $34.48 | $34.42 | $34.42 | $34.42 | 1,259 |
| 2024-09-24 | $34.40 | $34.47 | $34.40 | $34.45 | $34.45 | 1,431 |
| 2024-09-23 | $34.35 | $34.39 | $34.33 | $34.39 | $34.39 | 1,228 |
| 2024-09-20 | $34.20 | $34.39 | $34.20 | $34.33 | $34.33 | 1,619 |
| 2024-09-19 | $34.32 | $34.43 | $34.32 | $34.37 | $34.37 | 1,068 |
| 2024-09-18 | $34.06 | $34.17 | $33.99 | $34.02 | $34.02 | 2,589 |
| 2024-09-17 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 523 |
| 2024-09-16 | $33.94 | $34.05 | $33.94 | $34.05 | $34.05 | 947 |
| 2024-09-13 | $33.94 | $34.08 | $33.93 | $34.00 | $34.00 | 1,150 |
| 2024-09-12 | $33.65 | $33.93 | $33.65 | $33.84 | $33.84 | 1,768 |
| 2024-09-11 | $33.12 | $33.70 | $33.12 | $33.70 | $33.70 | 2,394 |
| 2024-09-10 | $33.41 | $33.47 | $33.39 | $33.47 | $33.47 | 752 |
| 2024-09-09 | $33.21 | $33.37 | $33.21 | $33.34 | $33.34 | 1,298 |
| 2024-09-06 | $33.31 | $33.31 | $33.03 | $33.09 | $33.09 | 2,646 |
| 2024-09-05 | $33.66 | $33.66 | $33.45 | $33.45 | $33.45 | 1,186 |
| 2024-09-04 | $33.64 | $33.64 | $33.44 | $33.55 | $33.55 | 4,129 |
| 2024-09-03 | $33.89 | $33.89 | $33.56 | $33.56 | $33.56 | 712 |
| 2024-08-30 | $34.03 | $34.10 | $33.89 | $34.10 | $34.10 | 906 |
| 2024-08-29 | $34.04 | $34.04 | $33.84 | $33.84 | $33.84 | 1,716 |
| 2024-08-28 | $33.87 | $33.91 | $33.74 | $33.87 | $33.87 | 7,018 |
| 2024-08-27 | $33.95 | $34.06 | $33.94 | $33.98 | $33.98 | 5,145 |
| 2024-08-26 | $34.04 | $34.04 | $33.87 | $33.90 | $33.90 | 1,839 |
| 2024-08-23 | $33.89 | $34.00 | $33.89 | $34.00 | $34.00 | 974 |
| 2024-08-22 | $33.95 | $33.98 | $33.72 | $33.72 | $33.72 | 1,278 |
| 2024-08-21 | $33.89 | $33.96 | $33.88 | $33.94 | $33.94 | 1,171 |
| 2024-08-20 | $33.89 | $33.89 | $33.82 | $33.83 | $33.83 | 958 |
| 2024-08-19 | $33.80 | $33.89 | $33.80 | $33.89 | $33.89 | 1,080 |
| 2024-08-16 | $33.56 | $33.74 | $33.56 | $33.67 | $33.67 | 1,364 |
| 2024-08-15 | $33.50 | $33.66 | $33.50 | $33.60 | $33.60 | 3,272 |
| 2024-08-14 | $33.14 | $33.27 | $33.05 | $33.25 | $33.25 | 3,501 |
| 2024-08-13 | $32.88 | $33.14 | $32.88 | $33.14 | $33.14 | 1,138 |
| 2024-08-12 | $32.85 | $32.85 | $32.72 | $32.72 | $32.72 | 6,897 |
| 2024-08-09 | $32.70 | $32.78 | $32.70 | $32.75 | $32.75 | 5,952 |
| 2024-08-08 | $32.59 | $32.71 | $32.56 | $32.61 | $32.61 | 2,150 |
| 2024-08-07 | $32.68 | $32.68 | $32.10 | $32.13 | $32.13 | 1,674 |
| 2024-08-06 | $32.36 | $32.63 | $32.31 | $32.31 | $32.31 | 6,963 |
| 2024-08-05 | $31.94 | $32.19 | $31.94 | $31.97 | $31.97 | 455,248 |
| 2024-08-02 | $32.66 | $32.78 | $32.66 | $32.78 | $32.78 | 100 |
| 2024-08-01 | $33.12 | $33.21 | $33.12 | $33.21 | $33.21 | 100 |
| 2024-07-31 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 10 |
| 2024-07-30 | $33.09 | $33.23 | $33.09 | $33.23 | $33.23 | 191 |
| 2024-07-29 | $33.29 | $33.31 | $33.29 | $33.31 | $33.31 | 100 |
| 2024-07-26 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 100 |
| 2024-07-25 | $33.03 | $33.03 | $32.98 | $32.98 | $32.98 | 1,400 |
| 2024-07-24 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 14 |
| 2024-07-23 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 14 |
| 2024-07-22 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 23 |
| 2024-07-19 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 0 |
| 2024-07-18 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 250 |
| 2024-07-17 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 250 |
| 2024-07-16 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 52 |
| 2024-07-15 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 52 |
| 2024-07-12 | $33.73 | $33.73 | $33.71 | $33.71 | $33.71 | 100 |
| 2024-07-11 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 2 |
| 2024-07-10 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2024-07-09 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 0 |
| 2024-07-08 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 0 |
| 2024-07-05 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 49 |
| 2024-07-03 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 2 |
| 2024-07-02 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 1 |
| 2024-07-01 | $33.10 | $33.23 | $33.10 | $33.23 | $33.23 | 663,441 |
| 2024-06-28 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 4 |
| 2024-06-27 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 64 |
| 2024-06-26 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 1 |
| 2024-06-25 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 1 |
| 2024-06-24 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 12 |
| 2024-06-21 | $33.20 | $33.22 | $33.20 | $33.20 | $33.20 | 500 |
| 2024-06-20 | $33.35 | $33.35 | $33.23 | $33.23 | $33.23 | 1,630 |
| 2024-06-18 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 0 |
| 2024-06-17 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 0 |
| 2024-06-14 | $32.98 | $33.02 | $32.98 | $33.02 | $33.02 | 8,157 |
| 2024-06-13 | $32.99 | $33.05 | $32.99 | $33.05 | $33.05 | 13,688 |
| 2024-06-12 | $32.99 | $32.99 | $32.97 | $32.97 | $32.97 | 552 |
| 2024-06-11 | $32.68 | $32.80 | $32.68 | $32.80 | $32.80 | 102 |
| 2024-06-10 | $32.70 | $32.73 | $32.70 | $32.73 | $32.73 | 631 |
| 2024-06-07 | $32.73 | $32.73 | $32.69 | $32.69 | $32.69 | 1,371 |
| 2024-06-06 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 86 |
| 2024-06-05 | $32.52 | $32.71 | $32.52 | $32.71 | $32.71 | 1,817 |
| 2024-06-04 | $32.33 | $32.45 | $32.33 | $32.45 | $32.45 | 1,554 |
| 2024-06-03 | $32.36 | $32.38 | $32.31 | $32.36 | $32.36 | 4,600 |
| 2024-05-31 | $32.09 | $32.36 | $32.09 | $32.36 | $32.36 | 11,033 |
| 2024-05-30 | $32.24 | $32.24 | $32.19 | $32.19 | $32.19 | 100 |
| 2024-05-29 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 43 |
| 2024-05-28 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 43 |
| 2024-05-24 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 85 |
| 2024-05-23 | $32.47 | $32.47 | $32.27 | $32.27 | $32.27 | 500 |
| 2024-05-22 | $32.49 | $32.55 | $32.46 | $32.46 | $32.46 | 519 |
| 2024-05-21 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 26 |
| 2024-05-20 | $32.51 | $32.55 | $32.48 | $32.48 | $32.48 | 3,095 |
| 2024-05-17 | $32.42 | $32.45 | $32.42 | $32.45 | $32.45 | 100 |
| 2024-05-16 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 1 |
| 2024-05-15 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 0 |
| 2024-05-14 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 55 |
| 2024-05-13 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 46 |
| 2024-05-10 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 0 |
| 2024-05-09 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 0 |
| 2024-05-08 | $31.94 | $31.96 | $31.94 | $31.96 | $31.96 | 41,149 |
| 2024-05-07 | $31.99 | $31.99 | $31.94 | $31.94 | $31.94 | 3,780 |
| 2024-05-06 | $31.86 | $31.95 | $31.84 | $31.93 | $31.93 | 589 |
| 2024-05-03 | $31.65 | $31.73 | $31.65 | $31.67 | $31.67 | 1,395 |
| 2024-05-02 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 440 |
| 2024-05-01 | $31.27 | $31.49 | $31.24 | $31.24 | $31.24 | 25,673 |
| 2024-04-30 | $31.59 | $31.59 | $31.31 | $31.31 | $31.31 | 1,115 |
| 2024-04-29 | $31.62 | $31.63 | $31.61 | $31.61 | $31.61 | 10,762 |
| 2024-04-26 | $31.55 | $31.56 | $31.55 | $31.56 | $31.56 | 767 |
| 2024-04-25 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 4 |
| 2024-04-24 | $31.50 | $31.53 | $31.46 | $31.46 | $31.46 | 6,090 |
| 2024-04-23 | $31.34 | $31.44 | $31.34 | $31.44 | $31.44 | 1,420 |
| 2024-04-22 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 0 |
| 2024-04-19 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2024-04-18 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 3,146 |
| 2024-04-17 | $31.34 | $31.34 | $31.21 | $31.21 | $31.21 | 3,146 |
| 2024-04-16 | $31.32 | $31.39 | $31.32 | $31.33 | $31.33 | 396 |
| 2024-04-15 | $31.79 | $31.79 | $31.36 | $31.36 | $31.36 | 856 |
| 2024-04-12 | $31.60 | $31.65 | $31.60 | $31.62 | $31.62 | 315 |
| 2024-04-11 | $31.80 | $31.95 | $31.80 | $31.95 | $31.95 | 600 |
| 2024-04-10 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 1,182 |
| 2024-04-09 | $31.90 | $31.97 | $31.89 | $31.97 | $31.97 | 1,182 |
| 2024-04-08 | $32.00 | $32.00 | $31.95 | $31.95 | $31.95 | 3,566 |
| 2024-04-05 | $31.83 | $31.97 | $31.83 | $31.97 | $31.97 | 808 |
| 2024-04-04 | $32.17 | $32.17 | $31.73 | $31.73 | $31.73 | 4,250 |
| 2024-04-03 | $31.95 | $32.08 | $31.95 | $32.01 | $32.01 | 4,854 |
| 2024-04-02 | $31.90 | $31.98 | $31.90 | $31.98 | $31.98 | 1,375 |
| 2024-04-01 | $32.13 | $32.15 | $32.11 | $32.11 | $32.11 | 574,864 |
| 2024-03-28 | $32.23 | $32.25 | $32.23 | $32.25 | $32.25 | 500 |
| 2024-03-27 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 28 |
| 2024-03-26 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 6 |
| 2024-03-25 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 6 |
| 2024-03-22 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2024-03-21 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2024-03-20 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 0 |
| 2024-03-19 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 15 |
| 2024-03-18 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 15 |
| 2024-03-15 | $31.51 | $31.51 | $31.46 | $31.46 | $31.46 | 3,284 |
| 2024-03-14 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 86 |
| 2024-03-13 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 86 |
| 2024-03-12 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 2 |
| 2024-03-11 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2024-03-08 | $31.76 | $31.76 | $31.54 | $31.54 | $31.54 | 732 |
| 2024-03-07 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 37 |
| 2024-03-06 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 37 |
| 2024-03-05 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2024-03-04 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 0 |
| 2024-03-01 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2024-02-29 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2024-02-28 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2024-02-27 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 59 |
| 2024-02-26 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 59 |
| 2024-02-23 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 3 |
| 2024-02-22 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 0 |
| 2024-02-21 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2024-02-20 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 0 |
| 2024-02-16 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 49 |
| 2024-02-15 | $30.95 | $31.02 | $30.95 | $31.02 | $31.02 | 107 |
| 2024-02-14 | $30.79 | $30.87 | $30.79 | $30.87 | $30.87 | 1,000 |
| 2024-02-13 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 20 |
| 2024-02-12 | $31.05 | $31.05 | $30.98 | $30.98 | $30.98 | 8,090 |
| 2024-02-09 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 59 |
| 2024-02-08 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 49 |
| 2024-02-07 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 49 |
| 2024-02-06 | $30.52 | $30.59 | $30.52 | $30.59 | $30.59 | 1,054 |
| 2024-02-05 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 1 |
| 2024-02-02 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2024-02-01 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 0 |
| 2024-01-31 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2024-01-30 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2024-01-29 | $30.24 | $30.48 | $30.24 | $30.48 | $30.48 | 325 |
| 2024-01-26 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 4 |
| 2024-01-25 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 126 |
| 2024-01-24 | $30.36 | $30.36 | $30.16 | $30.16 | $30.16 | 126 |
| 2024-01-23 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2024-01-22 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 19 |
| 2024-01-19 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 35 |
| 2024-01-18 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2024-01-17 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 16 |
| 2024-01-16 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 16 |
| 2024-01-12 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 11 |
| 2024-01-11 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 10 |
| 2024-01-10 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 9 |
| 2024-01-09 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 140 |
| 2024-01-08 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2024-01-05 | $29.38 | $29.38 | $29.28 | $29.28 | $29.28 | 100 |
| 2024-01-04 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 29 |
| 2024-01-03 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 1 |
| 2024-01-02 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 61 |
| 2023-12-29 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 9 |
| 2023-12-28 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 4,600 |
| 2023-12-27 | $29.76 | $29.76 | $29.66 | $29.72 | $29.72 | 4,600 |
| 2023-12-26 | $30.57 | $30.57 | $30.57 | $30.57 | $29.71 | 0 |
| 2023-12-22 | $30.44 | $30.44 | $30.44 | $30.44 | $29.58 | 544 |
| 2023-12-21 | $30.31 | $30.39 | $30.31 | $30.39 | $29.53 | 544 |
| 2023-12-20 | $30.30 | $30.30 | $30.18 | $30.18 | $29.33 | 200 |
| 2023-12-19 | $30.48 | $30.48 | $30.48 | $30.48 | $29.62 | 1 |
| 2023-12-18 | $30.39 | $30.39 | $30.39 | $30.39 | $29.54 | 0 |
| 2023-12-15 | $30.26 | $30.26 | $30.26 | $30.26 | $29.41 | 71 |
| 2023-12-14 | $30.23 | $30.23 | $30.23 | $30.23 | $29.38 | 90 |
| 2023-12-13 | $30.16 | $30.16 | $30.16 | $30.16 | $29.32 | 85 |
| 2023-12-12 | $29.80 | $29.85 | $29.80 | $29.85 | $29.01 | 2,421 |
| 2023-12-11 | $29.76 | $29.76 | $29.76 | $29.76 | $28.92 | 0 |
| 2023-12-08 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2023-12-07 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 61 |
| 2023-12-06 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 61 |
| 2023-12-05 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 6 |
| 2023-12-04 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2023-12-01 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2023-11-30 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 86 |
| 2023-11-29 | $29.40 | $29.40 | $29.38 | $29.38 | $29.38 | 659 |
| 2023-11-28 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 4 |
| 2023-11-27 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 4 |
| 2023-11-24 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 21 |
| 2023-11-22 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 21 |
| 2023-11-21 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 0 |
| 2023-11-20 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 0 |
| 2023-11-17 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 2 |
| 2023-11-16 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 2 |
| 2023-11-15 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 98 |
| 2023-11-14 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 1 |
| 2023-11-13 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2023-11-10 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 0 |
| 2023-11-09 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 1 |
| 2023-11-08 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 1 |
| 2023-11-07 | $28.43 | $28.52 | $28.43 | $28.52 | $28.52 | 503 |
| 2023-11-06 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2023-11-03 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2023-11-02 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 309 |
| 2023-11-01 | $27.90 | $27.93 | $27.89 | $27.93 | $27.93 | 309 |
| 2023-10-31 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 7 |
| 2023-10-30 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 7 |
| 2023-10-27 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2023-10-26 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2023-10-25 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2023-10-24 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-10-23 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2023-10-20 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 3 |
| 2023-10-19 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 3 |
| 2023-10-18 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2023-10-17 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2023-10-16 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2023-10-13 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 55 |
| 2023-10-12 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 1 |
| 2023-10-11 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2023-10-10 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2023-10-09 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2023-10-06 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 1 |
| 2023-10-05 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1 |
| 2023-10-04 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-10-03 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2023-10-02 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2023-09-29 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2023-09-28 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2023-09-27 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2023-09-26 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 9 |
| 2023-09-25 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 9 |
| 2023-09-22 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2023-09-21 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2023-09-20 | $28.83 | $28.83 | $28.62 | $28.62 | $28.62 | 223 |
| 2023-09-19 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 264 |
| 2023-09-18 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 264 |
| 2023-09-15 | $28.91 | $28.91 | $28.84 | $28.84 | $28.84 | 301 |
| 2023-09-14 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2023-09-13 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-09-12 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 1 |
| 2023-09-11 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 1 |
| 2023-09-08 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2023-09-07 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2023-09-06 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-09-05 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 0 |
| 2023-09-01 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2023-08-31 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2023-08-30 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2023-08-29 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2023-08-28 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 0 |
| 2023-08-25 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 2 |
| 2023-08-24 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 726 |
| 2023-08-23 | $28.59 | $28.77 | $28.59 | $28.77 | $28.77 | 726 |
| 2023-08-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 31 |
| 2023-08-21 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 8 |
| 2023-08-18 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 31 |
| 2023-08-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-16 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2023-08-15 | $28.92 | $28.92 | $28.81 | $28.81 | $28.81 | 189 |
| 2023-08-14 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2023-08-11 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2023-08-10 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-08-09 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-08-08 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2023-08-07 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2023-08-04 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-08-03 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 1 |
| 2023-08-02 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 1 |
| 2023-08-01 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 104 |
| 2023-07-31 | $29.52 | $29.52 | $29.50 | $29.50 | $29.50 | 516 |
| 2023-07-28 | $29.48 | $29.50 | $29.48 | $29.50 | $29.50 | 264 |
| 2023-07-27 | $29.31 | $29.31 | $29.26 | $29.26 | $29.26 | 103 |
| 2023-07-26 | $29.32 | $29.39 | $29.32 | $29.39 | $29.39 | 226 |
| 2023-07-25 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 31 |
| 2023-07-24 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-07-21 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 1,001 |
| 2023-07-20 | $29.29 | $29.29 | $29.24 | $29.24 | $29.24 | 1,001 |
| 2023-07-19 | $29.38 | $29.40 | $29.38 | $29.40 | $29.40 | 214 |
| 2023-07-18 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 96 |
| 2023-07-17 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 11 |
| 2023-07-14 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 561 |
| 2023-07-13 | $29.03 | $29.12 | $29.03 | $29.12 | $29.12 | 561 |
| 2023-07-12 | $28.94 | $28.94 | $28.93 | $28.93 | $28.93 | 171 |
| 2023-07-11 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 69 |
| 2023-07-10 | $28.58 | $28.61 | $28.58 | $28.61 | $28.61 | 725 |
| 2023-07-07 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 38 |
| 2023-07-06 | $28.51 | $28.63 | $28.51 | $28.63 | $28.63 | 5,716 |
| 2023-07-05 | $28.78 | $28.84 | $28.76 | $28.81 | $28.81 | 1,486 |
| 2023-07-03 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2023-06-30 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 0 |
| 2023-06-29 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 25 |
| 2023-06-28 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 25 |
| 2023-06-27 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 0 |
| 2023-06-26 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2023-06-23 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 0 |
| 2023-06-22 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 15 |
| 2023-06-21 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 15 |
| 2023-06-20 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2023-06-16 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 251 |
| 2023-06-15 | $28.60 | $28.69 | $28.60 | $28.69 | $28.69 | 251 |
| 2023-06-14 | $28.44 | $28.44 | $28.39 | $28.39 | $28.39 | 250 |
| 2023-06-13 | $28.30 | $28.38 | $28.30 | $28.38 | $28.38 | 545 |
| 2023-06-12 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 1 |
| 2023-06-09 | $28.09 | $28.09 | $28.06 | $28.06 | $28.06 | 209 |
| 2023-06-08 | $27.90 | $28.03 | $27.90 | $28.03 | $28.03 | 460 |
| 2023-06-07 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2023-06-06 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2023-06-05 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2023-06-02 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 2 |
| 2023-06-01 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 21 |
| 2023-05-31 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2023-05-30 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 0 |
| 2023-05-26 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2023-05-25 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 201 |
| 2023-05-24 | $27.06 | $27.10 | $27.06 | $27.10 | $27.10 | 201 |
| 2023-05-23 | $27.37 | $27.38 | $27.26 | $27.26 | $27.26 | 649 |
| 2023-05-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2023-05-19 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 78 |
| 2023-05-18 | $27.40 | $27.50 | $27.40 | $27.50 | $27.50 | 27,802 |
| 2023-05-17 | $27.33 | $27.33 | $27.30 | $27.30 | $27.30 | 110 |
| 2023-05-16 | $27.17 | $27.20 | $27.07 | $27.07 | $27.07 | 717 |
| 2023-05-15 | $27.16 | $27.22 | $27.16 | $27.21 | $27.21 | 1,031 |
| 2023-05-12 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-05-11 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2023-05-10 | $27.23 | $27.23 | $27.10 | $27.21 | $27.21 | 290 |
| 2023-05-09 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 18 |
| 2023-05-08 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-05-05 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 74 |
| 2023-05-04 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 74 |
| 2023-05-03 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 2 |
| 2023-05-02 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 1,397 |
| 2023-05-01 | $27.37 | $27.37 | $27.36 | $27.36 | $27.36 | 1,397 |
| 2023-04-28 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 11 |
| 2023-04-27 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 18 |
| 2023-04-26 | $26.84 | $26.84 | $26.82 | $26.82 | $26.82 | 210 |
| 2023-04-25 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 9 |
| 2023-04-24 | $27.16 | $27.20 | $27.16 | $27.20 | $27.20 | 100 |
| 2023-04-21 | $27.15 | $27.19 | $27.15 | $27.19 | $27.19 | 294 |
| 2023-04-20 | $27.12 | $27.17 | $27.12 | $27.17 | $27.17 | 100 |
| 2023-04-19 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 1,110 |
| 2023-04-18 | $27.36 | $27.36 | $27.31 | $27.31 | $27.31 | 1,110 |
| 2023-04-17 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 3 |
| 2023-04-14 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 1 |
| 2023-04-13 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 1 |
| 2023-04-12 | $27.10 | $27.21 | $26.98 | $26.98 | $26.98 | 9,199 |
| 2023-04-11 | $27.08 | $27.10 | $27.06 | $27.06 | $27.06 | 5,526 |
| 2023-04-10 | $27.00 | $27.06 | $27.00 | $27.06 | $27.06 | 4,710 |
| 2023-04-06 | $27.00 | $27.06 | $27.00 | $27.06 | $27.06 | 730 |
| 2023-04-05 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 7,180 |
| 2023-04-04 | $27.18 | $27.18 | $27.03 | $27.03 | $27.03 | 7,180 |
| 2023-04-03 | $27.11 | $27.20 | $27.11 | $27.17 | $27.17 | 9,631 |
| 2023-03-31 | $27.07 | $27.10 | $27.07 | $27.10 | $27.10 | 122 |
| 2023-03-30 | $26.76 | $26.83 | $26.76 | $26.83 | $26.83 | 213 |
| 2023-03-29 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2023-03-28 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 54 |
| 2023-03-27 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 54 |
| 2023-03-24 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2023-03-23 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 1,318 |
| 2023-03-22 | $26.30 | $26.30 | $26.12 | $26.12 | $26.12 | 1,318 |
| 2023-03-21 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2023-03-20 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-03-17 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-03-16 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 272 |
| 2023-03-15 | $25.41 | $25.68 | $25.37 | $25.68 | $25.68 | 272 |
| 2023-03-14 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 21 |
| 2023-03-13 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 21 |
| 2023-03-10 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-03-09 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 1 |
| 2023-03-08 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 1 |
| 2023-03-07 | $26.13 | $26.19 | $26.12 | $26.17 | $26.17 | 4,353 |
| 2023-03-06 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 3 |
| 2023-03-03 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 3 |
| 2023-03-02 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 326 |
| 2023-03-01 | $25.97 | $25.97 | $25.96 | $25.96 | $25.96 | 326 |
| 2023-02-28 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 193 |
| 2023-02-27 | $26.14 | $26.14 | $26.09 | $26.09 | $26.09 | 1,256 |
| 2023-02-24 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 90 |
| 2023-02-23 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 14 |
| 2023-02-22 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 14 |
| 2023-02-21 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 99 |
| 2023-02-17 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 1,000 |
| 2023-02-16 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 10,635 |
| 2023-02-15 | $26.19 | $26.56 | $26.19 | $26.52 | $26.52 | 10,635 |
| 2023-02-14 | $26.37 | $26.47 | $26.37 | $26.47 | $26.47 | 409 |
| 2023-02-13 | $26.35 | $26.41 | $26.35 | $26.41 | $26.41 | 1,308 |
| 2023-02-10 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2023-02-09 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 9 |
| 2023-02-08 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 9 |
| 2023-02-07 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 141 |
| 2023-02-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 141 |
| 2023-02-03 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 2 |
| 2023-02-02 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 660 |
| 2023-02-01 | $26.12 | $26.34 | $26.12 | $26.34 | $26.34 | 660 |
| 2023-01-31 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 8 |
| 2023-01-30 | $26.03 | $26.03 | $26.00 | $26.00 | $26.00 | 182 |
| 2023-01-27 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 418 |
| 2023-01-26 | $25.99 | $26.13 | $25.96 | $26.13 | $26.13 | 418 |
| 2023-01-25 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2023-01-24 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2023-01-23 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 49 |
| 2023-01-20 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 49 |
| 2023-01-19 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 140 |
| 2023-01-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 140 |
| 2023-01-17 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 1 |
| 2023-01-13 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 1 |
| 2023-01-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 46 |
| 2023-01-11 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 20 |
| 2023-01-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 17 |
| 2023-01-09 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1,216 |
| 2023-01-06 | $25.06 | $25.31 | $25.02 | $25.31 | $25.31 | 1,216 |
| 2023-01-05 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 5 |
| 2023-01-04 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 5 |
| 2023-01-03 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 28 |
| 2022-12-30 | $24.88 | $24.98 | $24.87 | $24.98 | $24.98 | 1,193 |
| 2022-12-29 | $24.88 | $25.04 | $24.86 | $25.04 | $25.04 | 4,500 |
| 2022-12-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.71 | 22 |
| 2022-12-27 | $25.05 | $25.07 | $25.05 | $25.07 | $24.92 | 900 |
| 2022-12-23 | $25.12 | $25.12 | $25.12 | $25.12 | $24.97 | 1 |
| 2022-12-22 | $24.99 | $24.99 | $24.99 | $24.99 | $24.84 | 132 |
| 2022-12-21 | $25.26 | $25.26 | $25.26 | $25.26 | $25.11 | 0 |
| 2022-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.86 | 0 |
| 2022-12-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.81 | 500 |
| 2022-12-16 | $25.19 | $25.19 | $25.11 | $25.11 | $24.97 | 500 |
| 2022-12-15 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2022-12-14 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 780 |
| 2022-12-13 | $25.66 | $25.75 | $25.65 | $25.75 | $25.75 | 780 |
| 2022-12-12 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 91 |
| 2022-12-09 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 91 |
| 2022-12-08 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 12 |
| 2022-12-07 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 12 |
| 2022-12-06 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 92 |
| 2022-12-05 | $25.55 | $25.63 | $25.55 | $25.63 | $25.63 | 290 |
| 2022-12-02 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 4 |
| 2022-12-01 | $25.83 | $25.88 | $25.83 | $25.88 | $25.88 | 100 |
| 2022-11-30 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 2 |
| 2022-11-29 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 20 |
| 2022-11-28 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 6 |
| 2022-11-25 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 1 |
| 2022-11-23 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 1 |
| 2022-11-22 | $25.48 | $25.56 | $25.46 | $25.56 | $25.56 | 4,899 |
| 2022-11-21 | $25.33 | $25.34 | $25.33 | $25.34 | $25.34 | 294 |
| 2022-11-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 2 |
| 2022-11-17 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 34 |
| 2022-11-16 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 1 |
| 2022-11-15 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 1 |
| 2022-11-14 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 5 |
| 2022-11-11 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 50 |
| 2022-11-10 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 50 |
| 2022-11-09 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 17 |
| 2022-11-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-11-07 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2022-11-04 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 1,951 |
| 2022-11-03 | $24.23 | $24.23 | $24.16 | $24.16 | $24.16 | 1,951 |
| 2022-11-02 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 1 |
| 2022-11-01 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1 |
| 2022-10-31 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 2 |
| 2022-10-28 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 2 |
| 2022-10-27 | $24.61 | $24.61 | $24.49 | $24.50 | $24.50 | 5,077 |
| 2022-10-26 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1 |
| 2022-10-25 | $24.60 | $24.72 | $24.60 | $24.72 | $24.72 | 1,356 |
| 2022-10-24 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2022-10-21 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2022-10-20 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 129 |
| 2022-10-19 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 129 |
| 2022-10-18 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-10-17 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 1,124 |
| 2022-10-14 | $23.47 | $23.47 | $23.40 | $23.40 | $23.40 | 1,124 |
| 2022-10-13 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 21 |
| 2022-10-12 | $23.41 | $23.41 | $23.37 | $23.37 | $23.37 | 1,889 |
| 2022-10-11 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 8 |
| 2022-10-10 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 8 |
| 2022-10-07 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 61 |
| 2022-10-06 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 134 |
| 2022-10-05 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 134 |
| 2022-10-04 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 178 |
| 2022-10-03 | $23.91 | $23.91 | $23.87 | $23.87 | $23.87 | 178 |
| 2022-09-30 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 3 |
| 2022-09-29 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 155 |
| 2022-09-28 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 155 |
| 2022-09-27 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 40 |
| 2022-09-26 | $23.67 | $23.72 | $23.67 | $23.72 | $23.72 | 284 |
| 2022-09-23 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2022-09-22 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 49 |
| 2022-09-21 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 49 |
| 2022-09-20 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 1 |
| 2022-09-19 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 104 |
| 2022-09-16 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 60 |
| 2022-09-15 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 139 |
| 2022-09-14 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 44 |
| 2022-09-13 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 44 |
| 2022-09-12 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2022-09-09 | $25.48 | $25.54 | $25.48 | $25.54 | $25.54 | 201 |
| 2022-09-08 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 80 |
| 2022-09-07 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 80 |
| 2022-09-06 | $24.90 | $24.90 | $24.86 | $24.86 | $24.86 | 1,551 |
| 2022-09-02 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 52 |
| 2022-09-01 | $24.85 | $25.10 | $24.85 | $25.10 | $25.10 | 1,002 |
| 2022-08-31 | $25.01 | $25.08 | $25.01 | $25.08 | $25.08 | 535 |
| 2022-08-30 | $25.14 | $25.15 | $25.14 | $25.15 | $25.15 | 1,227 |
| 2022-08-29 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2022-08-26 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 1 |
| 2022-08-25 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 6 |
| 2022-08-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 6 |
| 2022-08-23 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2022-08-22 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-08-19 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2022-08-18 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2022-08-17 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2022-08-16 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 1 |
| 2022-08-15 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 1 |
| 2022-08-12 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2022-08-11 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2022-08-10 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-08-09 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 4 |
| 2022-08-08 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 4 |
| 2022-08-05 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2022-08-04 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 10 |
| 2022-08-03 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 10 |
| 2022-08-02 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 72 |
| 2022-08-01 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 1 |
| 2022-07-29 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2022-07-28 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 32 |
| 2022-07-27 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 32 |
| 2022-07-26 | $24.77 | $24.82 | $24.77 | $24.82 | $24.82 | 978 |
| 2022-07-25 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 14 |
| 2022-07-22 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 44 |
| 2022-07-21 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 6 |
| 2022-07-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 13 |
| 2022-07-19 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 48 |
| 2022-07-18 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2022-07-15 | $24.43 | $24.55 | $24.43 | $24.55 | $24.55 | 401 |
| 2022-07-14 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 32 |
| 2022-07-13 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 2 |
| 2022-07-12 | $24.45 | $24.45 | $24.35 | $24.35 | $24.35 | 3,841 |
| 2022-07-11 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 1 |
| 2022-07-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 25 |
| 2022-07-07 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 59 |
| 2022-07-06 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 1 |
| 2022-07-05 | $24.11 | $24.41 | $24.11 | $24.41 | $24.41 | 101 |
| 2022-07-01 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-06-30 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 1 |
| 2022-06-29 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
| 2022-06-28 | $24.75 | $24.75 | $24.36 | $24.36 | $24.36 | 109 |
| 2022-06-27 | $24.64 | $24.67 | $24.64 | $24.67 | $24.67 | 1,014 |
| 2022-06-24 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 4 |
| 2022-06-23 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 39 |
| 2022-06-22 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 175 |
| 2022-06-21 | $24.00 | $24.05 | $24.00 | $24.05 | $24.05 | 359 |
| 2022-06-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2022-06-16 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 1 |
| 2022-06-15 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1 |
| 2022-06-14 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 2,568 |
| 2022-06-13 | $24.03 | $24.06 | $23.85 | $23.85 | $23.85 | 2,568 |
| 2022-06-10 | $24.69 | $24.70 | $24.64 | $24.64 | $24.64 | 886 |
| 2022-06-09 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 1 |
| 2022-06-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 3 |
| 2022-06-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1 |
| 2022-06-06 | $25.54 | $25.59 | $25.52 | $25.59 | $25.59 | 1,800 |
| 2022-06-03 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 3 |
| 2022-06-02 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 3 |
| 2022-06-01 | $25.34 | $25.54 | $25.34 | $25.50 | $25.50 | 463 |
| 2022-05-31 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 1 |
| 2022-05-27 | $25.63 | $25.72 | $25.61 | $25.72 | $25.72 | 1,590 |
| 2022-05-26 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1,079 |
| 2022-05-25 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 1,079 |
| 2022-05-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 4 |
| 2022-05-23 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 70 |
| 2022-05-20 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 45 |
| 2022-05-19 | $24.55 | $24.61 | $24.55 | $24.61 | $24.61 | 497 |
| 2022-05-18 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 16 |
| 2022-05-17 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 672 |
| 2022-05-16 | $24.92 | $25.02 | $24.92 | $25.02 | $25.02 | 672 |
| 2022-05-13 | $24.98 | $25.09 | $24.98 | $25.09 | $25.09 | 386 |
| 2022-05-12 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 374 |
| 2022-05-11 | $24.90 | $24.90 | $24.67 | $24.67 | $24.67 | 374 |
| 2022-05-10 | $25.12 | $25.13 | $24.90 | $24.90 | $24.90 | 1,426 |
| 2022-05-09 | $24.94 | $25.04 | $24.88 | $24.88 | $24.88 | 18,547 |
| 2022-05-06 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 3 |
| 2022-05-05 | $25.44 | $25.54 | $25.44 | $25.54 | $25.54 | 530 |
| 2022-05-04 | $25.59 | $26.24 | $25.59 | $26.24 | $26.24 | 2,078 |
| 2022-05-03 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 2 |
| 2022-05-02 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 83 |
| 2022-04-29 | $25.63 | $25.63 | $25.48 | $25.48 | $25.48 | 104 |
| 2022-04-28 | $26.22 | $26.22 | $26.15 | $26.15 | $26.15 | 327 |
| 2022-04-27 | $25.89 | $25.89 | $25.71 | $25.71 | $25.71 | 664 |
| 2022-04-26 | $25.90 | $25.90 | $25.67 | $25.67 | $25.67 | 235 |
| 2022-04-25 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 2 |
| 2022-04-22 | $26.50 | $26.50 | $26.09 | $26.09 | $26.09 | 250 |
| 2022-04-21 | $26.67 | $26.67 | $26.62 | $26.62 | $26.62 | 1,240 |
| 2022-04-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 125 |
| 2022-04-19 | $26.80 | $26.90 | $26.80 | $26.90 | $26.90 | 459 |
| 2022-04-18 | $26.52 | $26.57 | $26.52 | $26.57 | $26.57 | 285 |
| 2022-04-14 | $26.75 | $26.75 | $26.59 | $26.59 | $26.59 | 518 |
| 2022-04-13 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2022-04-12 | $26.81 | $26.82 | $26.57 | $26.57 | $26.57 | 28,731 |
| 2022-04-11 | $26.80 | $26.80 | $26.64 | $26.64 | $26.64 | 1,492 |
| 2022-04-08 | $27.11 | $27.11 | $26.98 | $26.98 | $26.98 | 1,266 |
| 2022-04-07 | $26.93 | $27.05 | $26.93 | $27.05 | $27.05 | 732 |
| 2022-04-06 | $27.02 | $27.06 | $26.90 | $26.97 | $26.97 | 1,520 |
| 2022-04-05 | $27.32 | $27.32 | $27.17 | $27.17 | $27.17 | 286 |
| 2022-04-04 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 155 |
| 2022-04-01 | $28.59 | $28.59 | $27.14 | $27.24 | $27.24 | 19,809 |
| 2022-03-31 | $27.49 | $27.49 | $27.23 | $27.23 | $27.23 | 290 |
| 2022-03-30 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 1 |
| 2022-03-29 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 1 |
| 2022-03-28 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 4 |
| 2022-03-25 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 67 |
| 2022-03-24 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 67 |
| 2022-03-23 | $27.00 | $27.00 | $26.85 | $26.85 | $26.85 | 3,875 |
| 2022-03-22 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 193 |
| 2022-03-21 | $26.90 | $26.90 | $26.86 | $26.86 | $26.86 | 193 |
| 2022-03-18 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 1 |
| 2022-03-17 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 328 |
| 2022-03-16 | $26.23 | $26.39 | $26.23 | $26.39 | $26.39 | 328 |
| 2022-03-15 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 342 |
| 2022-03-14 | $25.90 | $25.90 | $25.64 | $25.70 | $25.70 | 342 |
| 2022-03-11 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 3 |
| 2022-03-10 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 3 |
| 2022-03-09 | $26.10 | $26.14 | $26.10 | $26.14 | $26.14 | 105 |
| 2022-03-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 14 |
| 2022-03-07 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 2 |
| 2022-03-04 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 2 |
| 2022-03-03 | $26.61 | $26.63 | $26.51 | $26.51 | $26.51 | 1,102 |
| 2022-03-02 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 21 |
| 2022-03-01 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 501 |
| 2022-02-28 | $26.38 | $26.55 | $26.38 | $26.55 | $26.55 | 501 |
| 2022-02-25 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 2 |
| 2022-02-24 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 156 |
| 2022-02-23 | $26.32 | $26.32 | $25.95 | $25.95 | $25.95 | 603 |
| 2022-02-22 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 25 |
| 2022-02-18 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 1 |
| 2022-02-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 1 |
| 2022-02-16 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 81 |
| 2022-02-15 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 100 |
| 2022-02-14 | $26.61 | $26.72 | $26.61 | $26.72 | $26.72 | 100 |
| 2022-02-11 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 23 |
| 2022-02-10 | $27.38 | $27.38 | $27.16 | $27.16 | $27.16 | 650 |
| 2022-02-09 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 414 |
| 2022-02-08 | $27.19 | $27.24 | $27.17 | $27.24 | $27.24 | 414 |
| 2022-02-07 | $27.13 | $27.21 | $27.04 | $27.04 | $27.04 | 390 |
| 2022-02-04 | $27.24 | $27.24 | $27.16 | $27.16 | $27.16 | 569 |
| 2022-02-03 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 42 |
| 2022-02-02 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 54 |
| 2022-02-01 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 56 |
| 2022-01-31 | $27.15 | $27.20 | $27.14 | $27.20 | $27.20 | 598 |
| 2022-01-28 | $26.45 | $26.82 | $26.45 | $26.82 | $26.82 | 800 |
| 2022-01-27 | $26.72 | $26.72 | $26.41 | $26.41 | $26.41 | 1,000 |
| 2022-01-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 95 |
| 2022-01-25 | $26.63 | $26.63 | $26.53 | $26.53 | $26.53 | 8,197 |
| 2022-01-24 | $26.24 | $26.75 | $26.24 | $26.75 | $26.75 | 8,341 |
| 2022-01-21 | $26.92 | $26.94 | $26.73 | $26.73 | $26.73 | 4,142 |
| 2022-01-20 | $27.02 | $27.05 | $27.02 | $27.04 | $27.04 | 2,602 |
| 2022-01-19 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 62 |
| 2022-01-18 | $27.62 | $27.62 | $27.49 | $27.49 | $27.49 | 6,103 |
| 2022-01-14 | $27.76 | $27.88 | $27.75 | $27.88 | $27.88 | 1,108 |
| 2022-01-13 | $28.01 | $28.06 | $27.86 | $27.86 | $27.86 | 5,847 |
| 2022-01-12 | $28.10 | $28.18 | $28.10 | $28.18 | $28.18 | 758 |
| 2022-01-11 | $28.05 | $28.13 | $28.05 | $28.10 | $28.10 | 594 |
| 2022-01-10 | $27.57 | $27.90 | $27.57 | $27.90 | $27.90 | 1,500 |
| 2022-01-07 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 36 |
| 2022-01-06 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 800 |
| 2022-01-05 | $28.35 | $28.35 | $28.09 | $28.09 | $28.09 | 800 |
| 2022-01-04 | $28.48 | $28.50 | $28.48 | $28.50 | $28.50 | 351 |
| 2022-01-03 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 4 |
| 2021-12-31 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2021-12-30 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 1,486 |
| 2021-12-29 | $28.52 | $28.55 | $28.49 | $28.50 | $28.50 | 1,486 |
| 2021-12-28 | $28.67 | $28.67 | $28.53 | $28.53 | $28.53 | 3,518 |
| 2021-12-27 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 2,037 |
| 2021-12-23 | $28.28 | $28.33 | $28.28 | $28.29 | $28.29 | 2,037 |
| 2021-12-22 | $27.93 | $28.11 | $27.93 | $28.11 | $28.11 | 121 |
| 2021-12-21 | $27.92 | $27.95 | $27.89 | $27.89 | $27.89 | 2,192 |
| 2021-12-20 | $27.45 | $27.51 | $27.45 | $27.51 | $27.51 | 1,379 |
| 2021-12-17 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 400 |
| 2021-12-16 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 400 |
| 2021-12-15 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 800 |
| 2021-12-14 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 800 |
| 2021-12-13 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 2 |
| 2021-12-10 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 409 |
| 2021-12-09 | $28.00 | $28.00 | $27.95 | $27.95 | $27.95 | 409 |
| 2021-12-08 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1,355 |
| 2021-12-07 | $28.08 | $28.08 | $28.04 | $28.04 | $28.04 | 1,355 |
| 2021-12-06 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 1 |
| 2021-12-03 | $27.24 | $27.34 | $27.24 | $27.34 | $27.34 | 1,024 |
| 2021-12-02 | $27.64 | $27.64 | $27.50 | $27.50 | $27.50 | 1,384 |
| 2021-12-01 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2021-11-30 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1 |
| 2021-11-29 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 1 |
| 2021-11-26 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2021-11-24 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2021-11-23 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 296 |
| 2021-11-22 | $28.22 | $28.22 | $28.02 | $28.02 | $28.02 | 296 |
| 2021-11-19 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 50 |
| 2021-11-18 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2021-11-17 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2021-11-16 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2021-11-15 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2021-11-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2021-11-11 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2021-11-10 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2021-11-09 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2021-11-08 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2021-11-05 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2021-11-04 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2021-11-03 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 1 |
| 2021-11-02 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 1 |
| 2021-11-01 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 1 |
| 2021-10-29 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2021-10-28 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 4 |
| 2021-10-27 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 4 |
| 2021-10-26 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 2 |
| 2021-10-25 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 2 |
| 2021-10-22 | $27.42 | $27.43 | $27.37 | $27.37 | $27.37 | 1,422 |
| 2021-10-21 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 51 |
| 2021-10-20 | $27.36 | $27.36 | $27.31 | $27.31 | $27.31 | 1,422 |
| 2021-10-19 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2021-10-18 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2021-10-15 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2021-10-14 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2021-10-13 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2021-10-12 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2021-10-11 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2021-10-08 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2021-10-07 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2021-10-06 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2021-10-05 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2021-10-04 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 0 |
| 2021-10-01 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2021-09-30 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 102 |
| 2021-09-29 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 102 |
| 2021-09-28 | $26.84 | $26.84 | $26.52 | $26.52 | $26.52 | 1,624 |
| 2021-09-27 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 2,784 |
| 2021-09-24 | $26.92 | $26.98 | $26.92 | $26.98 | $26.98 | 2,784 |
| 2021-09-23 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 24 |
| 2021-09-22 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 24 |
| 2021-09-21 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 12 |
| 2021-09-20 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 1 |
| 2021-09-17 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2021-09-16 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 454 |
| 2021-09-15 | $26.88 | $27.08 | $26.88 | $27.08 | $27.08 | 454 |
| 2021-09-14 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 1 |
| 2021-09-13 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 1 |
| 2021-09-10 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 1 |
| 2021-09-09 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2021-09-08 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 1 |
| 2021-09-07 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 1 |
| 2021-09-03 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 2 |
| 2021-09-02 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 2 |
| 2021-09-01 | $27.34 | $27.34 | $27.27 | $27.27 | $27.27 | 293 |
| 2021-08-31 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 77 |
| 2021-08-30 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 10 |
| 2021-08-27 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 10 |
| 2021-08-26 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2021-08-25 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 1 |
| 2021-08-24 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 1 |
| 2021-08-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 7,920 |
| 2021-08-20 | $26.85 | $26.90 | $26.84 | $26.90 | $26.90 | 7,920 |
| 2021-08-19 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 1 |
| 2021-08-18 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 2,825 |
| 2021-08-17 | $26.93 | $26.93 | $26.77 | $26.93 | $26.93 | 2,825 |
| 2021-08-16 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2021-08-13 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2021-08-12 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2021-08-11 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 1 |
| 2021-08-10 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 1 |
| 2021-08-09 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2021-08-06 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2021-08-05 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2021-08-04 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2021-08-03 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 478 |
| 2021-08-02 | $26.64 | $26.66 | $26.64 | $26.65 | $26.65 | 478 |
| 2021-07-30 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 38 |
| 2021-07-29 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2021-07-28 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 10 |
| 2021-07-27 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 10 |
| 2021-07-26 | $26.86 | $26.86 | $26.84 | $26.84 | $26.84 | 647 |
| 2021-07-23 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2021-07-22 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2021-07-21 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 2 |
| 2021-07-20 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 2 |
| 2021-07-19 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 22 |
| 2021-07-16 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 0 |
| 2021-07-15 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 2 |
| 2021-07-14 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 2 |
| 2021-07-13 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 98 |
| 2021-07-12 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 98 |
| 2021-07-09 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 1 |
| 2021-07-08 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 1 |
| 2021-07-07 | $26.48 | $26.51 | $26.48 | $26.51 | $26.51 | 602 |
| 2021-07-06 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 100 |
| 2021-07-02 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2021-07-01 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2021-06-30 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2021-06-29 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2021-06-28 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2021-06-25 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2021-06-24 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2021-06-23 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2021-06-22 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2021-06-21 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2021-06-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2021-06-17 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2021-06-16 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2021-06-15 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2021-06-14 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2021-06-11 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 3 |
| 2021-06-10 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 3 |
| 2021-06-09 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2021-06-08 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-06-07 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2021-06-04 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-06-03 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2021-06-02 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2021-06-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2021-05-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2021-05-27 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2021-05-26 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 0 |
| 2021-05-25 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2021-05-24 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2021-05-21 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2021-05-20 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2021-05-19 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2021-05-18 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 109 |
| 2021-05-17 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 109 |
| 2021-05-14 | $25.57 | $25.74 | $25.57 | $25.74 | $25.74 | 800 |
| 2021-05-13 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 4 |
| 2021-05-12 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 13 |
| 2021-05-11 | $25.51 | $25.65 | $25.48 | $25.60 | $25.60 | 1,257 |
| 2021-05-10 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2021-05-07 | $25.90 | $26.00 | $25.90 | $26.00 | $26.00 | 1,210 |
| 2021-05-06 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2021-05-05 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 50 |
| 2021-05-04 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 50 |
| 2021-05-03 | $25.86 | $25.86 | $25.79 | $25.79 | $25.79 | 143 |
| 2021-04-30 | $25.81 | $25.81 | $25.75 | $25.75 | $25.75 | 1,478 |
| 2021-04-29 | $25.92 | $25.92 | $25.88 | $25.88 | $25.88 | 970 |
| 2021-04-28 | $25.82 | $25.82 | $25.76 | $25.76 | $25.76 | 1,821 |
| 2021-04-27 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 1,526 |
| 2021-04-26 | $25.79 | $25.92 | $25.77 | $25.77 | $25.77 | 1,526 |
| 2021-04-23 | $25.75 | $25.75 | $25.74 | $25.74 | $25.74 | 1,935 |
| 2021-04-22 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2021-04-21 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 54 |
| 2021-04-20 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 54 |
| 2021-04-19 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 10 |
| 2021-04-16 | $25.80 | $25.80 | $25.77 | $25.77 | $25.77 | 2,979 |
| 2021-04-15 | $25.80 | $25.85 | $25.71 | $25.71 | $25.71 | 492 |
| 2021-04-14 | $25.66 | $25.66 | $25.50 | $25.50 | $25.50 | 1,509 |
| 2021-04-13 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 1,221 |
| 2021-04-12 | $25.50 | $25.52 | $25.49 | $25.52 | $25.52 | 1,221 |
| 2021-04-09 | $25.42 | $25.51 | $25.42 | $25.51 | $25.51 | 171 |
| 2021-04-08 | $25.35 | $25.39 | $25.34 | $25.37 | $25.37 | 3,695 |
| 2021-04-07 | $25.28 | $25.33 | $25.26 | $25.29 | $25.29 | 31,675 |
| 2021-04-06 | $25.32 | $25.34 | $25.25 | $25.25 | $25.25 | 336 |
| 2021-04-05 | $25.30 | $25.34 | $25.30 | $25.30 | $25.30 | 4,000 |
| 2021-04-01 | $25.02 | $25.05 | $25.02 | $25.03 | $25.03 | 161,281 |