TrueShares Structured Outcome (August) ETF (AUGZ) Exchange: BATS
Data as of April 23, 2024
$36.39 ($0.21) 0.57%
TrueShares Structured Outcome (August) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (August) ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $36.39 |
| Previous Close | $36.39 |
| High | $36.39 |
| Low | $36.39 |
| Adjusted Open | $36.39 |
| Previous Adjusted Close | $36.39 |
| Adjusted High | $36.39 |
| Adjusted Low | $36.39 |
About TrueShares Structured Outcome (August) ETF (AUGZ)
TrueShares Structured Outcome August
Invest in TrueShares Structured Outcome (August) ETF (AUGZ)
Historical Stock Data for TrueShares Structured Outcome (August) ETF (AUGZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 48 |
| 2024-04-10 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 48 |
| 2024-04-09 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 10 |
| 2024-04-08 | $36.41 | $36.41 | $36.41 | $36.41 | $36.41 | 0 |
| 2024-04-05 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 5 |
| 2024-04-04 | $36.64 | $36.64 | $36.11 | $36.11 | $36.11 | 1,596 |
| 2024-04-03 | $36.46 | $36.46 | $36.46 | $36.46 | $36.46 | 24 |
| 2024-04-02 | $36.42 | $36.42 | $36.41 | $36.41 | $36.41 | 1,530 |
| 2024-04-01 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 0 |
| 2024-03-28 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 37 |
| 2024-03-27 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 300 |
| 2024-03-26 | $36.55 | $36.57 | $36.43 | $36.43 | $36.43 | 300 |
| 2024-03-25 | $36.49 | $36.49 | $36.48 | $36.48 | $36.48 | 1,443 |
| 2024-03-22 | $36.60 | $36.60 | $36.60 | $36.60 | $36.60 | 0 |
| 2024-03-21 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 0 |
| 2024-03-20 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 2 |
| 2024-03-19 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 2 |
| 2024-03-18 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 1 |
| 2024-03-15 | $35.95 | $35.95 | $35.85 | $35.89 | $35.89 | 560 |
| 2024-03-14 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 1,784 |
| 2024-03-13 | $36.25 | $36.28 | $36.18 | $36.18 | $36.18 | 1,784 |
| 2024-03-12 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 4 |
| 2024-03-11 | $35.90 | $35.90 | $35.89 | $35.89 | $35.89 | 1,406 |
| 2024-03-08 | $36.27 | $36.27 | $35.96 | $35.96 | $35.96 | 1,628 |
| 2024-03-07 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 65 |
| 2024-03-06 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 65 |
| 2024-03-05 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 0 |
| 2024-03-04 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 0 |
| 2024-03-01 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
| 2024-02-29 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 1,850 |
| 2024-02-28 | $35.57 | $35.62 | $35.57 | $35.62 | $35.62 | 1,850 |
| 2024-02-27 | $35.68 | $35.68 | $35.68 | $35.68 | $35.68 | 52 |
| 2024-02-26 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 52 |
| 2024-02-23 | $35.79 | $35.79 | $35.75 | $35.75 | $35.75 | 286 |
| 2024-02-22 | $35.56 | $35.73 | $35.52 | $35.73 | $35.73 | 11,700 |
| 2024-02-21 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2024-02-20 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2024-02-16 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 43 |
| 2024-02-15 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 99 |
| 2024-02-14 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 5 |
| 2024-02-13 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 5 |
| 2024-02-12 | $35.40 | $35.40 | $35.34 | $35.34 | $35.34 | 8,002 |
| 2024-02-09 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 106 |
| 2024-02-08 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 15 |
| 2024-02-07 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 15 |
| 2024-02-06 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
| 2024-02-05 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 0 |
| 2024-02-02 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| 2024-02-01 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 510 |
| 2024-01-31 | $34.60 | $34.60 | $34.38 | $34.38 | $34.38 | 510 |
| 2024-01-30 | $34.74 | $34.78 | $34.73 | $34.78 | $34.78 | 1,240 |
| 2024-01-29 | $34.60 | $34.80 | $34.60 | $34.80 | $34.80 | 296 |
| 2024-01-26 | $34.59 | $34.59 | $34.56 | $34.59 | $34.59 | 661 |
| 2024-01-25 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 287 |
| 2024-01-24 | $34.62 | $34.62 | $34.47 | $34.47 | $34.47 | 287 |
| 2024-01-23 | $34.40 | $34.45 | $34.40 | $34.45 | $34.45 | 385 |
| 2024-01-22 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 35 |
| 2024-01-19 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 33 |
| 2024-01-18 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 33 |
| 2024-01-17 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 33 |
| 2024-01-16 | $33.84 | $33.89 | $33.81 | $33.89 | $33.89 | 6,345 |
| 2024-01-12 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 56 |
| 2024-01-11 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 55 |
| 2024-01-10 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 63 |
| 2024-01-09 | $33.73 | $33.86 | $33.73 | $33.86 | $33.86 | 347 |
| 2024-01-08 | $33.74 | $33.91 | $33.74 | $33.91 | $33.91 | 4,089 |
| 2024-01-05 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 1 |
| 2024-01-04 | $33.74 | $33.74 | $33.54 | $33.54 | $33.54 | 1,042 |
| 2024-01-03 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 2 |
| 2024-01-02 | $33.91 | $33.91 | $33.82 | $33.82 | $33.82 | 1,668 |
| 2023-12-29 | $34.10 | $34.10 | $34.00 | $34.01 | $34.01 | 766 |
| 2023-12-28 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 13 |
| 2023-12-27 | $34.10 | $34.10 | $34.05 | $34.05 | $34.05 | 502 |
| 2023-12-26 | $35.20 | $35.20 | $35.20 | $35.20 | $34.04 | 1 |
| 2023-12-22 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 0 |
| 2023-12-21 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 0 |
| 2023-12-20 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 0 |
| 2023-12-19 | $35.11 | $35.11 | $35.11 | $35.11 | $35.11 | 0 |
| 2023-12-18 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2023-12-15 | $34.81 | $34.86 | $34.81 | $34.86 | $34.86 | 585 |
| 2023-12-14 | $34.85 | $34.85 | $34.82 | $34.82 | $34.82 | 725 |
| 2023-12-13 | $34.52 | $34.75 | $34.52 | $34.75 | $34.75 | 671 |
| 2023-12-12 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 34 |
| 2023-12-11 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 0 |
| 2023-12-08 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 2 |
| 2023-12-07 | $34.10 | $34.15 | $34.10 | $34.15 | $34.15 | 102 |
| 2023-12-06 | $34.05 | $34.05 | $33.96 | $33.96 | $33.96 | 354 |
| 2023-12-05 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 13 |
| 2023-12-04 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 0 |
| 2023-12-01 | $34.03 | $34.20 | $34.03 | $34.20 | $34.20 | 472 |
| 2023-11-30 | $33.92 | $34.04 | $33.91 | $34.04 | $34.04 | 2,725 |
| 2023-11-29 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 3 |
| 2023-11-28 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 8 |
| 2023-11-27 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 8 |
| 2023-11-24 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 22 |
| 2023-11-22 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 22 |
| 2023-11-21 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 1 |
| 2023-11-20 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 1 |
| 2023-11-17 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 36 |
| 2023-11-16 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 3 |
| 2023-11-15 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 85 |
| 2023-11-14 | $33.60 | $33.62 | $33.60 | $33.62 | $33.62 | 8,892 |
| 2023-11-13 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
| 2023-11-10 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 3 |
| 2023-11-09 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 69 |
| 2023-11-08 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 154 |
| 2023-11-07 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 74 |
| 2023-11-06 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 26 |
| 2023-11-03 | $32.92 | $32.93 | $32.92 | $32.93 | $32.93 | 351 |
| 2023-11-02 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 504 |
| 2023-11-01 | $32.34 | $32.37 | $32.34 | $32.37 | $32.37 | 504 |
| 2023-10-31 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 6 |
| 2023-10-30 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 6 |
| 2023-10-27 | $31.77 | $31.77 | $31.71 | $31.71 | $31.71 | 1,422 |
| 2023-10-26 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 38 |
| 2023-10-25 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 1 |
| 2023-10-24 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 1 |
| 2023-10-23 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 0 |
| 2023-10-20 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 12 |
| 2023-10-19 | $32.59 | $32.60 | $32.47 | $32.47 | $32.47 | 35,031 |
| 2023-10-18 | $32.77 | $32.77 | $32.62 | $32.62 | $32.62 | 144 |
| 2023-10-17 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 2 |
| 2023-10-16 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 22 |
| 2023-10-13 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 82 |
| 2023-10-12 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 46 |
| 2023-10-11 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 11 |
| 2023-10-10 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 7 |
| 2023-10-09 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 30 |
| 2023-10-06 | $32.60 | $32.62 | $32.60 | $32.62 | $32.62 | 842 |
| 2023-10-05 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 1 |
| 2023-10-04 | $32.35 | $32.38 | $32.35 | $32.38 | $32.38 | 1,808 |
| 2023-10-03 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 0 |
| 2023-10-02 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
| 2023-09-29 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 12 |
| 2023-09-28 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 12 |
| 2023-09-27 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 0 |
| 2023-09-26 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 116 |
| 2023-09-25 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 116 |
| 2023-09-22 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 100 |
| 2023-09-21 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 100 |
| 2023-09-20 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 100 |
| 2023-09-19 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 104 |
| 2023-09-18 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 217 |
| 2023-09-15 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 100 |
| 2023-09-14 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 100 |
| 2023-09-13 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 161 |
| 2023-09-12 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 101 |
| 2023-09-11 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 101 |
| 2023-09-08 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 100 |
| 2023-09-07 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 100 |
| 2023-09-06 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 0 |
| 2023-09-05 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 0 |
| 2023-09-01 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 900 |
| 2023-08-31 | $33.69 | $33.69 | $33.58 | $33.58 | $33.58 | 900 |
| 2023-08-30 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 240 |
| 2023-08-29 | $33.39 | $33.49 | $33.39 | $33.49 | $33.49 | 800 |
| 2023-08-28 | $33.13 | $33.17 | $33.13 | $33.16 | $33.16 | 533 |
| 2023-08-25 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 11 |
| 2023-08-24 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 793 |
| 2023-08-23 | $33.11 | $33.15 | $33.11 | $33.15 | $33.15 | 793 |
| 2023-08-22 | $32.99 | $33.02 | $32.90 | $32.90 | $32.90 | 800 |
| 2023-08-21 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 0 |
| 2023-08-18 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 0 |
| 2023-08-17 | $33.00 | $33.00 | $32.84 | $32.84 | $32.84 | 200 |
| 2023-08-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 15 |
| 2023-08-15 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 603 |
| 2023-08-14 | $33.42 | $33.42 | $33.35 | $33.41 | $33.41 | 603 |
| 2023-08-11 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 501 |
| 2023-08-10 | $33.30 | $33.31 | $33.30 | $33.31 | $33.31 | 501 |
| 2023-08-09 | $33.53 | $33.53 | $33.29 | $33.29 | $33.29 | 151 |
| 2023-08-08 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 22 |
| 2023-08-07 | $33.51 | $33.56 | $33.49 | $33.54 | $33.54 | 2,800 |
| 2023-08-04 | $33.56 | $33.56 | $33.32 | $33.32 | $33.32 | 382 |
| 2023-08-03 | $33.53 | $33.53 | $33.46 | $33.46 | $33.46 | 3,238 |
| 2023-08-02 | $33.58 | $33.58 | $33.53 | $33.53 | $33.53 | 73,819 |
| 2023-08-01 | $33.93 | $33.93 | $33.87 | $33.87 | $33.87 | 1,895 |
| 2023-07-31 | $33.91 | $33.94 | $33.88 | $33.94 | $33.94 | 23,279 |
| 2023-07-28 | $33.90 | $33.91 | $33.90 | $33.91 | $33.91 | 143 |
| 2023-07-27 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 142 |
| 2023-07-26 | $33.76 | $33.78 | $33.76 | $33.78 | $33.78 | 354 |
| 2023-07-25 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 27 |
| 2023-07-24 | $33.75 | $33.75 | $33.73 | $33.73 | $33.73 | 100 |
| 2023-07-21 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 18 |
| 2023-07-20 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 3,990 |
| 2023-07-19 | $33.84 | $33.86 | $33.77 | $33.81 | $33.81 | 3,990 |
| 2023-07-18 | $33.74 | $33.76 | $33.74 | $33.76 | $33.76 | 254 |
| 2023-07-17 | $33.53 | $33.60 | $33.53 | $33.58 | $33.58 | 509 |
| 2023-07-14 | $33.53 | $33.54 | $33.46 | $33.46 | $33.46 | 636 |
| 2023-07-13 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 61 |
| 2023-07-12 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 61 |
| 2023-07-11 | $33.01 | $33.12 | $33.00 | $33.12 | $33.12 | 6,000 |
| 2023-07-10 | $32.94 | $32.95 | $32.94 | $32.95 | $32.95 | 1,536 |
| 2023-07-07 | $33.05 | $33.05 | $32.92 | $32.92 | $32.92 | 965 |
| 2023-07-06 | $32.85 | $32.98 | $32.85 | $32.98 | $32.98 | 3,366 |
| 2023-07-05 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 109 |
| 2023-07-03 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 0 |
| 2023-06-30 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 90 |
| 2023-06-29 | $32.79 | $32.87 | $32.79 | $32.87 | $32.87 | 1,865 |
| 2023-06-28 | $32.76 | $32.78 | $32.76 | $32.78 | $32.78 | 173 |
| 2023-06-27 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 35 |
| 2023-06-26 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 0 |
| 2023-06-23 | $32.70 | $32.70 | $32.64 | $32.67 | $32.67 | 1,031 |
| 2023-06-22 | $32.66 | $32.80 | $32.66 | $32.80 | $32.80 | 228 |
| 2023-06-21 | $32.75 | $32.79 | $32.74 | $32.76 | $32.76 | 1,404 |
| 2023-06-20 | $32.88 | $32.89 | $32.88 | $32.89 | $32.89 | 128 |
| 2023-06-16 | $33.10 | $33.10 | $32.98 | $32.99 | $32.99 | 1,673 |
| 2023-06-15 | $32.92 | $33.06 | $32.92 | $33.06 | $33.06 | 2,255 |
| 2023-06-14 | $32.79 | $32.79 | $32.60 | $32.74 | $32.74 | 836 |
| 2023-06-13 | $32.75 | $32.76 | $32.71 | $32.75 | $32.75 | 4,703 |
| 2023-06-12 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 333 |
| 2023-06-09 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 78 |
| 2023-06-08 | $32.27 | $32.38 | $32.27 | $32.38 | $32.38 | 467 |
| 2023-06-07 | $32.28 | $32.28 | $32.26 | $32.26 | $32.26 | 2,565 |
| 2023-06-06 | $32.32 | $32.34 | $32.28 | $32.34 | $32.34 | 861 |
| 2023-06-05 | $32.30 | $32.40 | $32.30 | $32.31 | $32.31 | 3,268 |
| 2023-06-02 | $32.19 | $32.36 | $32.19 | $32.35 | $32.35 | 260,564 |
| 2023-06-01 | $32.06 | $32.06 | $32.00 | $32.03 | $32.03 | 1,258 |
| 2023-05-31 | $31.84 | $31.89 | $31.84 | $31.89 | $31.89 | 659 |
| 2023-05-30 | $31.96 | $31.98 | $31.95 | $31.98 | $31.98 | 2,438 |
| 2023-05-26 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 444 |
| 2023-05-25 | $31.68 | $31.74 | $31.68 | $31.74 | $31.74 | 916 |
| 2023-05-24 | $31.61 | $31.62 | $31.56 | $31.58 | $31.58 | 2,193 |
| 2023-05-23 | $31.87 | $31.87 | $31.71 | $31.73 | $31.73 | 2,239 |
| 2023-05-22 | $31.92 | $31.92 | $31.91 | $31.91 | $31.91 | 1,424 |
| 2023-05-19 | $31.98 | $31.98 | $31.92 | $31.92 | $31.92 | 1,040 |
| 2023-05-18 | $31.80 | $31.94 | $31.75 | $31.94 | $31.94 | 16,605 |
| 2023-05-17 | $31.61 | $31.76 | $31.61 | $31.75 | $31.75 | 3,349 |
| 2023-05-16 | $31.61 | $31.62 | $31.51 | $31.52 | $31.52 | 14,613 |
| 2023-05-15 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 694 |
| 2023-05-12 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 511 |
| 2023-05-11 | $31.56 | $31.62 | $31.56 | $31.62 | $31.62 | 583 |
| 2023-05-10 | $31.64 | $31.68 | $31.57 | $31.65 | $31.65 | 3,860 |
| 2023-05-09 | $31.62 | $31.62 | $31.57 | $31.57 | $31.57 | 402 |
| 2023-05-08 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 277 |
| 2023-05-05 | $31.53 | $31.70 | $31.53 | $31.64 | $31.64 | 741 |
| 2023-05-04 | $31.33 | $31.33 | $31.29 | $31.31 | $31.31 | 1,122 |
| 2023-05-03 | $31.56 | $31.63 | $31.45 | $31.45 | $31.45 | 951 |
| 2023-05-02 | $31.67 | $31.68 | $31.58 | $31.58 | $31.58 | 927 |
| 2023-05-01 | $31.86 | $31.86 | $31.81 | $31.81 | $31.81 | 261,184 |
| 2023-04-28 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 18 |
| 2023-04-27 | $31.32 | $31.63 | $31.32 | $31.63 | $31.63 | 283 |
| 2023-04-26 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 9 |
| 2023-04-25 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 7 |
| 2023-04-24 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 1 |
| 2023-04-21 | $31.64 | $31.64 | $31.61 | $31.61 | $31.61 | 126 |
| 2023-04-20 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 2,800 |
| 2023-04-19 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 2,800 |
| 2023-04-18 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 100 |
| 2023-04-17 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 24 |
| 2023-04-14 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 1 |
| 2023-04-13 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2023-04-12 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 0 |
| 2023-04-11 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 324 |
| 2023-04-10 | $31.35 | $31.51 | $31.35 | $31.51 | $31.51 | 324 |
| 2023-04-06 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 118 |
| 2023-04-05 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 100 |
| 2023-04-04 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 101 |
| 2023-04-03 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 101 |
| 2023-03-31 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 138 |
| 2023-03-30 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 47 |
| 2023-03-29 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2023-03-28 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 12 |
| 2023-03-27 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 12 |
| 2023-03-24 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 982 |
| 2023-03-23 | $30.82 | $30.86 | $30.68 | $30.68 | $30.68 | 982 |
| 2023-03-22 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 30 |
| 2023-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2023-03-20 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2023-03-17 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2023-03-16 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-03-15 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 114 |
| 2023-03-14 | $30.65 | $30.65 | $30.54 | $30.54 | $30.54 | 114 |
| 2023-03-13 | $30.32 | $30.32 | $30.26 | $30.26 | $30.26 | 113 |
| 2023-03-10 | $30.27 | $30.30 | $30.27 | $30.30 | $30.30 | 150 |
| 2023-03-09 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-03-08 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2023-03-07 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2023-03-06 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 652 |
| 2023-03-03 | $31.13 | $31.21 | $31.13 | $31.21 | $31.21 | 652 |
| 2023-03-02 | $30.89 | $30.91 | $30.89 | $30.91 | $30.91 | 1,000 |
| 2023-03-01 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 1 |
| 2023-02-28 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 0 |
| 2023-02-27 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 0 |
| 2023-02-24 | $30.72 | $30.79 | $30.72 | $30.79 | $30.79 | 651 |
| 2023-02-23 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2023-02-22 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 30 |
| 2023-02-21 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 30 |
| 2023-02-17 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 260 |
| 2023-02-16 | $31.53 | $31.57 | $31.36 | $31.36 | $31.36 | 260 |
| 2023-02-15 | $31.56 | $31.61 | $31.56 | $31.61 | $31.61 | 2,200 |
| 2023-02-14 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 0 |
| 2023-02-13 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 0 |
| 2023-02-10 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 8 |
| 2023-02-09 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 8 |
| 2023-02-08 | $31.54 | $31.54 | $31.47 | $31.47 | $31.47 | 209 |
| 2023-02-07 | $31.55 | $31.72 | $31.55 | $31.72 | $31.72 | 200 |
| 2023-02-06 | $31.41 | $31.44 | $31.41 | $31.44 | $31.44 | 126 |
| 2023-02-03 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 101 |
| 2023-02-02 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 2 |
| 2023-02-01 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 2 |
| 2023-01-31 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 1 |
| 2023-01-30 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 1 |
| 2023-01-27 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 158 |
| 2023-01-26 | $31.01 | $31.15 | $31.01 | $31.15 | $31.15 | 158 |
| 2023-01-25 | $30.69 | $30.92 | $30.69 | $30.92 | $30.92 | 800 |
| 2023-01-24 | $30.88 | $30.94 | $30.88 | $30.93 | $30.93 | 900 |
| 2023-01-23 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 145 |
| 2023-01-20 | $30.47 | $30.68 | $30.47 | $30.68 | $30.68 | 145 |
| 2023-01-19 | $30.31 | $30.34 | $30.31 | $30.34 | $30.34 | 200 |
| 2023-01-18 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 48 |
| 2023-01-17 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2023-01-13 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 1 |
| 2023-01-12 | $30.67 | $30.75 | $30.67 | $30.74 | $30.74 | 1,125 |
| 2023-01-11 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 16 |
| 2023-01-10 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 14 |
| 2023-01-09 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 390 |
| 2023-01-06 | $29.90 | $30.30 | $29.90 | $30.30 | $30.30 | 390 |
| 2023-01-05 | $29.83 | $29.90 | $29.83 | $29.83 | $29.83 | 408 |
| 2023-01-04 | $30.02 | $30.04 | $30.01 | $30.01 | $30.01 | 342 |
| 2023-01-03 | $30.03 | $30.03 | $29.90 | $29.90 | $29.90 | 111 |
| 2022-12-30 | $29.89 | $29.98 | $29.89 | $29.98 | $29.98 | 1,115 |
| 2022-12-29 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 2 |
| 2022-12-28 | $29.82 | $29.82 | $29.82 | $29.82 | $29.70 | 14 |
| 2022-12-27 | $30.05 | $30.05 | $30.03 | $30.03 | $29.91 | 202 |
| 2022-12-23 | $30.10 | $30.10 | $30.10 | $30.10 | $29.98 | 101 |
| 2022-12-22 | $29.97 | $29.97 | $29.97 | $29.97 | $29.85 | 100 |
| 2022-12-21 | $30.27 | $30.27 | $30.27 | $30.27 | $30.15 | 102 |
| 2022-12-20 | $29.96 | $29.96 | $29.96 | $29.96 | $29.84 | 100 |
| 2022-12-19 | $29.94 | $29.94 | $29.94 | $29.94 | $29.82 | 100 |
| 2022-12-16 | $30.17 | $30.17 | $30.17 | $30.17 | $30.05 | 45 |
| 2022-12-15 | $30.34 | $30.34 | $30.34 | $30.34 | $30.22 | 20 |
| 2022-12-14 | $30.90 | $30.90 | $30.90 | $30.90 | $30.78 | 20 |
| 2022-12-13 | $31.03 | $31.03 | $31.03 | $31.03 | $30.90 | 2 |
| 2022-12-12 | $30.83 | $30.83 | $30.83 | $30.83 | $30.70 | 1,103 |
| 2022-12-09 | $30.63 | $30.70 | $30.55 | $30.55 | $30.42 | 1,103 |
| 2022-12-08 | $30.66 | $30.66 | $30.66 | $30.66 | $30.53 | 39 |
| 2022-12-07 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 10 |
| 2022-12-06 | $30.44 | $30.57 | $30.44 | $30.57 | $30.57 | 1,644 |
| 2022-12-05 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 107 |
| 2022-12-02 | $31.06 | $31.28 | $31.06 | $31.28 | $31.28 | 107 |
| 2022-12-01 | $31.24 | $31.29 | $31.21 | $31.29 | $31.29 | 10,914 |
| 2022-11-30 | $30.72 | $31.26 | $30.72 | $31.26 | $31.26 | 1,784 |
| 2022-11-29 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 3 |
| 2022-11-28 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 3 |
| 2022-11-25 | $30.97 | $31.01 | $30.97 | $31.01 | $31.01 | 160 |
| 2022-11-23 | $30.97 | $31.03 | $30.95 | $31.00 | $31.00 | 7,550 |
| 2022-11-22 | $30.81 | $30.90 | $30.81 | $30.90 | $30.90 | 2,009 |
| 2022-11-21 | $30.53 | $30.62 | $30.53 | $30.62 | $30.62 | 210 |
| 2022-11-18 | $30.52 | $30.65 | $30.52 | $30.65 | $30.65 | 1,586 |
| 2022-11-17 | $30.59 | $30.59 | $30.55 | $30.55 | $30.55 | 128 |
| 2022-11-16 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 200 |
| 2022-11-15 | $30.81 | $30.81 | $30.79 | $30.79 | $30.79 | 200 |
| 2022-11-14 | $30.85 | $30.85 | $30.63 | $30.63 | $30.63 | 754 |
| 2022-11-11 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 242 |
| 2022-11-10 | $30.55 | $30.62 | $30.55 | $30.62 | $30.62 | 242 |
| 2022-11-09 | $29.61 | $29.61 | $29.43 | $29.48 | $29.48 | 428 |
| 2022-11-08 | $29.79 | $29.92 | $29.79 | $29.92 | $29.92 | 200 |
| 2022-11-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2022-11-04 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 121 |
| 2022-11-03 | $29.44 | $29.44 | $29.33 | $29.33 | $29.33 | 121 |
| 2022-11-02 | $29.87 | $30.21 | $29.57 | $29.57 | $29.57 | 1,500 |
| 2022-11-01 | $30.05 | $30.08 | $30.04 | $30.08 | $30.08 | 201 |
| 2022-10-31 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 51 |
| 2022-10-28 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 51 |
| 2022-10-27 | $29.85 | $29.85 | $29.74 | $29.74 | $29.74 | 5,169 |
| 2022-10-26 | $29.93 | $29.93 | $29.88 | $29.90 | $29.90 | 302 |
| 2022-10-25 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 62 |
| 2022-10-24 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 62 |
| 2022-10-21 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2022-10-20 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 18 |
| 2022-10-19 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 18 |
| 2022-10-18 | $29.25 | $29.28 | $29.20 | $29.28 | $29.28 | 1,740 |
| 2022-10-17 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 303 |
| 2022-10-14 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 303 |
| 2022-10-13 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 20 |
| 2022-10-12 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 308 |
| 2022-10-11 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 70 |
| 2022-10-10 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 214 |
| 2022-10-07 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 100 |
| 2022-10-06 | $29.42 | $29.42 | $29.40 | $29.40 | $29.40 | 156 |
| 2022-10-05 | $29.45 | $29.60 | $29.44 | $29.60 | $29.60 | 2,959 |
| 2022-10-04 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 5,157 |
| 2022-10-03 | $28.87 | $29.03 | $28.85 | $29.03 | $29.03 | 5,157 |
| 2022-09-30 | $28.59 | $28.59 | $28.50 | $28.52 | $28.52 | 381 |
| 2022-09-29 | $28.70 | $28.80 | $28.70 | $28.80 | $28.80 | 144 |
| 2022-09-28 | $29.10 | $29.27 | $29.09 | $29.27 | $29.27 | 1,480 |
| 2022-09-27 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 105 |
| 2022-09-26 | $28.86 | $28.90 | $28.86 | $28.90 | $28.90 | 219 |
| 2022-09-23 | $29.05 | $29.07 | $29.05 | $29.07 | $29.07 | 218 |
| 2022-09-22 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 21 |
| 2022-09-21 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 21 |
| 2022-09-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 492 |
| 2022-09-19 | $30.11 | $30.23 | $30.09 | $30.23 | $30.23 | 492 |
| 2022-09-16 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 90 |
| 2022-09-15 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 15 |
| 2022-09-14 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 81 |
| 2022-09-13 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 38 |
| 2022-09-12 | $31.20 | $31.38 | $31.20 | $31.38 | $31.38 | 344 |
| 2022-09-09 | $31.04 | $31.16 | $31.04 | $31.16 | $31.16 | 274 |
| 2022-09-08 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 2,213 |
| 2022-09-07 | $30.60 | $30.67 | $30.60 | $30.67 | $30.67 | 2,213 |
| 2022-09-06 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 41 |
| 2022-09-02 | $30.53 | $30.53 | $30.22 | $30.32 | $30.32 | 784 |
| 2022-09-01 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 87 |
| 2022-08-31 | $30.65 | $30.65 | $30.46 | $30.55 | $30.55 | 2,568 |
| 2022-08-30 | $30.76 | $30.76 | $30.57 | $30.66 | $30.66 | 1,290 |
| 2022-08-29 | $30.95 | $30.95 | $30.94 | $30.94 | $30.94 | 302 |
| 2022-08-26 | $31.35 | $31.35 | $31.09 | $31.09 | $31.09 | 144 |
| 2022-08-25 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 68 |
| 2022-08-24 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 96 |
| 2022-08-23 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 95 |
| 2022-08-22 | $31.48 | $31.48 | $31.46 | $31.46 | $31.46 | 13,306 |
| 2022-08-19 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 31 |
| 2022-08-18 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 22 |
| 2022-08-17 | $32.19 | $32.31 | $32.18 | $32.25 | $32.25 | 945 |
| 2022-08-16 | $32.44 | $32.53 | $32.43 | $32.43 | $32.43 | 2,168 |
| 2022-08-15 | $32.26 | $32.38 | $32.26 | $32.38 | $32.38 | 141 |
| 2022-08-12 | $32.06 | $32.30 | $32.06 | $32.29 | $32.29 | 1,055 |
| 2022-08-11 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 20 |
| 2022-08-10 | $31.90 | $31.94 | $31.89 | $31.91 | $31.91 | 1,216 |
| 2022-08-09 | $31.44 | $31.44 | $31.43 | $31.43 | $31.43 | 1,214 |
| 2022-08-08 | $31.55 | $31.55 | $31.54 | $31.54 | $31.54 | 100 |
| 2022-08-05 | $31.41 | $31.56 | $31.41 | $31.56 | $31.56 | 3,430 |
| 2022-08-04 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 5,802 |
| 2022-08-03 | $31.40 | $31.62 | $31.40 | $31.61 | $31.61 | 5,802 |
| 2022-08-02 | $31.31 | $31.44 | $31.20 | $31.20 | $31.20 | 18,057 |
| 2022-08-01 | $31.40 | $31.53 | $31.34 | $31.35 | $31.35 | 21,290 |
| 2022-07-29 | $31.41 | $31.49 | $31.32 | $31.41 | $31.41 | 76,900 |
| 2022-07-28 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 600 |
| 2022-07-27 | $31.21 | $31.33 | $31.21 | $31.33 | $31.33 | 100 |
| 2022-07-26 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 892 |
| 2022-07-25 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 22 |
| 2022-07-22 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 105 |
| 2022-07-21 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 32 |
| 2022-07-20 | $30.90 | $30.96 | $30.90 | $30.96 | $30.96 | 278 |
| 2022-07-19 | $30.57 | $30.83 | $30.57 | $30.83 | $30.83 | 382 |
| 2022-07-18 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 44 |
| 2022-07-15 | $30.28 | $30.47 | $30.26 | $30.47 | $30.47 | 840 |
| 2022-07-14 | $29.57 | $30.02 | $29.57 | $30.02 | $30.02 | 404 |
| 2022-07-13 | $29.84 | $30.12 | $29.84 | $30.09 | $30.09 | 709 |
| 2022-07-12 | $30.36 | $30.36 | $30.14 | $30.14 | $30.14 | 3,520 |
| 2022-07-11 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 950 |
| 2022-07-08 | $30.48 | $30.59 | $30.48 | $30.54 | $30.54 | 950 |
| 2022-07-07 | $30.50 | $30.50 | $30.44 | $30.49 | $30.49 | 426 |
| 2022-07-06 | $30.19 | $30.19 | $30.18 | $30.18 | $30.18 | 100 |
| 2022-07-05 | $29.60 | $30.08 | $29.60 | $30.08 | $30.08 | 341 |
| 2022-07-01 | $29.60 | $30.02 | $29.60 | $30.02 | $30.02 | 2,359 |
| 2022-06-30 | $29.64 | $29.90 | $29.61 | $29.73 | $29.73 | 5,450 |
| 2022-06-29 | $29.86 | $29.96 | $29.86 | $29.96 | $29.96 | 1,170 |
| 2022-06-28 | $30.47 | $30.47 | $29.91 | $29.91 | $29.91 | 14,835 |
| 2022-06-27 | $30.34 | $30.38 | $30.25 | $30.25 | $30.25 | 5,513 |
| 2022-06-24 | $30.17 | $30.30 | $30.17 | $30.30 | $30.30 | 1,077 |
| 2022-06-23 | $29.51 | $29.74 | $29.51 | $29.73 | $29.73 | 2,504 |
| 2022-06-22 | $29.60 | $29.73 | $29.55 | $29.57 | $29.57 | 4,305 |
| 2022-06-21 | $29.54 | $29.59 | $29.47 | $29.53 | $29.53 | 5,420 |
| 2022-06-17 | $28.99 | $29.05 | $28.85 | $28.98 | $28.98 | 1,384 |
| 2022-06-16 | $28.89 | $28.97 | $28.82 | $28.84 | $28.84 | 1,738 |
| 2022-06-15 | $29.46 | $29.53 | $29.46 | $29.53 | $29.53 | 350 |
| 2022-06-14 | $29.20 | $29.26 | $29.20 | $29.26 | $29.26 | 408 |
| 2022-06-13 | $29.41 | $29.52 | $29.29 | $29.29 | $29.29 | 2,059 |
| 2022-06-10 | $30.05 | $30.22 | $30.05 | $30.10 | $30.10 | 2,267 |
| 2022-06-09 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 69 |
| 2022-06-08 | $31.00 | $31.00 | $30.89 | $30.89 | $30.89 | 1,293 |
| 2022-06-07 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 27 |
| 2022-06-06 | $30.92 | $30.94 | $30.82 | $30.89 | $30.89 | 1,307 |
| 2022-06-03 | $30.81 | $30.83 | $30.79 | $30.83 | $30.83 | 621 |
| 2022-06-02 | $30.90 | $31.05 | $30.90 | $31.05 | $31.05 | 2,688 |
| 2022-06-01 | $30.91 | $30.91 | $30.79 | $30.80 | $30.80 | 1,727 |
| 2022-05-31 | $30.94 | $31.01 | $30.85 | $30.85 | $30.85 | 348 |
| 2022-05-27 | $30.86 | $30.95 | $30.84 | $30.95 | $30.95 | 2,461 |
| 2022-05-26 | $30.59 | $30.63 | $30.59 | $30.60 | $30.60 | 1,396 |
| 2022-05-25 | $30.25 | $30.26 | $30.25 | $30.26 | $30.26 | 895 |
| 2022-05-24 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 58 |
| 2022-05-23 | $30.31 | $30.31 | $30.18 | $30.21 | $30.21 | 742 |
| 2022-05-20 | $29.99 | $29.99 | $29.52 | $29.91 | $29.91 | 7,875 |
| 2022-05-19 | $29.84 | $29.91 | $29.84 | $29.91 | $29.91 | 670 |
| 2022-05-18 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 98 |
| 2022-05-17 | $30.58 | $30.64 | $30.51 | $30.64 | $30.64 | 730 |
| 2022-05-16 | $30.38 | $30.38 | $30.29 | $30.30 | $30.30 | 401 |
| 2022-05-13 | $30.25 | $30.30 | $30.21 | $30.26 | $30.26 | 699 |
| 2022-05-12 | $29.81 | $29.87 | $29.64 | $29.87 | $29.87 | 1,139 |
| 2022-05-11 | $30.26 | $30.35 | $29.89 | $29.89 | $29.89 | 1,251 |
| 2022-05-10 | $30.37 | $30.37 | $30.05 | $30.11 | $30.11 | 3,975 |
| 2022-05-09 | $30.21 | $30.27 | $30.01 | $30.06 | $30.06 | 12,462 |
| 2022-05-06 | $30.63 | $30.68 | $30.63 | $30.64 | $30.64 | 300 |
| 2022-05-05 | $31.15 | $31.15 | $30.62 | $30.74 | $30.74 | 668 |
| 2022-05-04 | $30.82 | $31.44 | $30.78 | $31.44 | $31.44 | 1,548 |
| 2022-05-03 | $30.75 | $30.90 | $30.75 | $30.90 | $30.90 | 202 |
| 2022-05-02 | $30.39 | $30.78 | $30.39 | $30.78 | $30.78 | 200 |
| 2022-04-29 | $30.94 | $30.94 | $30.62 | $30.62 | $30.62 | 202 |
| 2022-04-28 | $31.00 | $31.31 | $31.00 | $31.31 | $31.31 | 250 |
| 2022-04-27 | $30.88 | $31.07 | $30.79 | $30.88 | $30.88 | 934 |
| 2022-04-26 | $31.01 | $31.05 | $30.86 | $30.86 | $30.86 | 329 |
| 2022-04-25 | $31.09 | $31.38 | $31.09 | $31.38 | $31.38 | 400 |
| 2022-04-22 | $31.53 | $31.53 | $31.29 | $31.29 | $31.29 | 100 |
| 2022-04-21 | $32.29 | $32.29 | $31.84 | $31.84 | $31.84 | 1,535 |
| 2022-04-20 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 10 |
| 2022-04-19 | $32.10 | $32.14 | $32.01 | $32.11 | $32.11 | 1,913 |
| 2022-04-18 | $31.76 | $31.81 | $31.73 | $31.77 | $31.77 | 505 |
| 2022-04-14 | $31.90 | $31.91 | $31.81 | $31.81 | $31.81 | 289 |
| 2022-04-13 | $31.76 | $32.04 | $31.76 | $32.04 | $32.04 | 516 |
| 2022-04-12 | $31.97 | $32.06 | $31.80 | $31.82 | $31.82 | 4,464 |
| 2022-04-11 | $32.07 | $32.09 | $31.83 | $31.90 | $31.90 | 11,156 |
| 2022-04-08 | $32.28 | $32.29 | $32.23 | $32.23 | $32.23 | 1,614 |
| 2022-04-07 | $32.14 | $32.35 | $32.10 | $32.30 | $32.30 | 1,196 |
| 2022-04-06 | $32.12 | $32.22 | $32.12 | $32.22 | $32.22 | 2,330 |
| 2022-04-05 | $32.55 | $32.55 | $32.39 | $32.39 | $32.39 | 200 |
| 2022-04-04 | $32.57 | $32.66 | $32.57 | $32.66 | $32.66 | 342 |
| 2022-04-01 | $32.38 | $32.46 | $32.38 | $32.46 | $32.46 | 604 |
| 2022-03-31 | $32.72 | $32.72 | $32.56 | $32.56 | $32.56 | 4,415 |
| 2022-03-30 | $32.85 | $32.85 | $32.73 | $32.76 | $32.76 | 504 |
| 2022-03-29 | $32.92 | $32.92 | $32.75 | $32.92 | $32.92 | 2,060 |
| 2022-03-28 | $32.57 | $32.63 | $32.57 | $32.63 | $32.63 | 1,538 |
| 2022-03-25 | $32.37 | $32.48 | $32.37 | $32.48 | $32.48 | 415 |
| 2022-03-24 | $32.27 | $32.35 | $32.27 | $32.35 | $32.35 | 54,701 |
| 2022-03-23 | $32.16 | $32.16 | $32.12 | $32.12 | $32.12 | 230 |
| 2022-03-22 | $32.34 | $32.36 | $32.34 | $32.34 | $32.34 | 476 |
| 2022-03-21 | $32.13 | $32.13 | $31.98 | $32.11 | $32.11 | 1,134 |
| 2022-03-18 | $31.88 | $32.12 | $31.88 | $32.12 | $32.12 | 1,003 |
| 2022-03-17 | $31.76 | $31.83 | $31.76 | $31.83 | $31.83 | 598 |
| 2022-03-16 | $31.47 | $31.56 | $31.47 | $31.56 | $31.56 | 2,058 |
| 2022-03-15 | $30.93 | $31.14 | $30.92 | $31.14 | $31.14 | 430 |
| 2022-03-14 | $31.01 | $31.01 | $30.69 | $30.69 | $30.69 | 326 |
| 2022-03-11 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 15 |
| 2022-03-10 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 46 |
| 2022-03-09 | $31.20 | $31.20 | $31.18 | $31.18 | $31.18 | 220 |
| 2022-03-08 | $30.70 | $30.70 | $30.69 | $30.69 | $30.69 | 455 |
| 2022-03-07 | $31.10 | $31.10 | $30.83 | $30.83 | $30.83 | 1,074 |
| 2022-03-04 | $31.41 | $31.44 | $31.41 | $31.44 | $31.44 | 100 |
| 2022-03-03 | $31.72 | $31.76 | $31.51 | $31.57 | $31.57 | 28,769 |
| 2022-03-02 | $31.68 | $31.72 | $31.68 | $31.72 | $31.72 | 2,649 |
| 2022-03-01 | $31.60 | $31.60 | $31.25 | $31.29 | $31.29 | 4,510 |
| 2022-02-28 | $31.65 | $31.65 | $31.37 | $31.64 | $31.64 | 3,245 |
| 2022-02-25 | $31.26 | $31.71 | $31.25 | $31.71 | $31.71 | 24,459 |
| 2022-02-24 | $30.33 | $31.24 | $30.33 | $31.24 | $31.24 | 6,821 |
| 2022-02-23 | $31.40 | $31.42 | $30.92 | $30.92 | $30.92 | 500 |
| 2022-02-22 | $31.50 | $31.50 | $31.30 | $31.30 | $31.30 | 1,655 |
| 2022-02-18 | $31.61 | $31.61 | $31.49 | $31.52 | $31.52 | 1,268 |
| 2022-02-17 | $31.77 | $31.77 | $31.67 | $31.67 | $31.67 | 675 |
| 2022-02-16 | $31.99 | $32.15 | $31.99 | $32.15 | $32.15 | 192 |
| 2022-02-15 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 40 |
| 2022-02-14 | $31.87 | $31.87 | $31.56 | $31.77 | $31.77 | 3,052 |
| 2022-02-11 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 8 |
| 2022-02-10 | $32.39 | $32.39 | $32.32 | $32.32 | $32.32 | 137 |
| 2022-02-09 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 1,276 |
| 2022-02-08 | $32.15 | $32.39 | $32.12 | $32.39 | $32.39 | 1,276 |
| 2022-02-07 | $32.32 | $32.32 | $32.15 | $32.15 | $32.15 | 336 |
| 2022-02-04 | $32.33 | $32.43 | $32.29 | $32.29 | $32.29 | 1,194 |
| 2022-02-03 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 45 |
| 2022-02-02 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 45 |
| 2022-02-01 | $32.33 | $32.55 | $32.33 | $32.52 | $32.52 | 1,089 |
| 2022-01-31 | $32.16 | $32.34 | $32.16 | $32.34 | $32.34 | 2,151 |
| 2022-01-28 | $31.32 | $31.88 | $31.32 | $31.88 | $31.88 | 953 |
| 2022-01-27 | $31.81 | $31.81 | $31.34 | $31.42 | $31.42 | 9,153 |
| 2022-01-26 | $31.94 | $31.94 | $31.42 | $31.52 | $31.52 | 7,214 |
| 2022-01-25 | $31.45 | $31.75 | $31.40 | $31.57 | $31.57 | 1,912 |
| 2022-01-24 | $31.41 | $31.80 | $31.41 | $31.80 | $31.80 | 7,630 |
| 2022-01-21 | $31.92 | $31.98 | $31.79 | $31.79 | $31.79 | 2,010 |
| 2022-01-20 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 2,237 |
| 2022-01-19 | $32.61 | $32.68 | $32.47 | $32.47 | $32.47 | 2,237 |
| 2022-01-18 | $32.74 | $32.74 | $32.67 | $32.67 | $32.67 | 262 |
| 2022-01-14 | $33.04 | $33.12 | $33.04 | $33.12 | $33.12 | 161 |
| 2022-01-13 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 56 |
| 2022-01-12 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 56 |
| 2022-01-11 | $33.34 | $33.36 | $33.34 | $33.36 | $33.36 | 339 |
| 2022-01-10 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 31 |
| 2022-01-07 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 31 |
| 2022-01-06 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 1,279 |
| 2022-01-05 | $33.58 | $33.58 | $33.33 | $33.33 | $33.33 | 1,279 |
| 2022-01-04 | $33.72 | $33.79 | $33.72 | $33.79 | $33.79 | 777 |
| 2022-01-03 | $33.61 | $33.77 | $33.61 | $33.77 | $33.77 | 970 |
| 2021-12-31 | $33.67 | $33.70 | $33.60 | $33.60 | $33.60 | 7,128 |
| 2021-12-30 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 1 |
| 2021-12-29 | $33.80 | $33.80 | $33.77 | $33.79 | $33.79 | 978 |
| 2021-12-28 | $33.69 | $33.77 | $33.69 | $33.73 | $33.73 | 2,414 |
| 2021-12-27 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 1 |
| 2021-12-23 | $33.43 | $33.44 | $33.42 | $33.44 | $33.44 | 760 |
| 2021-12-22 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 18 |
| 2021-12-21 | $32.74 | $33.02 | $32.74 | $33.02 | $33.02 | 1,045 |
| 2021-12-20 | $32.59 | $32.61 | $32.55 | $32.61 | $32.61 | 2,655 |
| 2021-12-17 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 991 |
| 2021-12-16 | $33.14 | $33.16 | $33.14 | $33.16 | $33.16 | 991 |
| 2021-12-15 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 0 |
| 2021-12-14 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
| 2021-12-13 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 0 |
| 2021-12-10 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 0 |
| 2021-12-09 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 114 |
| 2021-12-08 | $33.30 | $33.31 | $33.30 | $33.31 | $33.31 | 114 |
| 2021-12-07 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 81 |
| 2021-12-06 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 100 |
| 2021-12-03 | $32.27 | $32.39 | $32.22 | $32.39 | $32.39 | 1,726 |
| 2021-12-02 | $32.73 | $32.74 | $32.60 | $32.60 | $32.60 | 898 |
| 2021-12-01 | $32.42 | $32.42 | $32.33 | $32.33 | $32.33 | 1,100 |
| 2021-11-30 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 5 |
| 2021-11-29 | $33.09 | $33.09 | $33.07 | $33.07 | $33.07 | 4,231 |
| 2021-11-26 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 582 |
| 2021-11-24 | $33.22 | $33.31 | $33.22 | $33.31 | $33.31 | 582 |
| 2021-11-23 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 1,600 |
| 2021-11-22 | $33.25 | $33.25 | $33.23 | $33.23 | $33.23 | 1,600 |
| 2021-11-19 | $33.33 | $33.33 | $33.28 | $33.28 | $33.28 | 500 |
| 2021-11-18 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 50 |
| 2021-11-17 | $33.24 | $33.24 | $33.23 | $33.23 | $33.23 | 160 |
| 2021-11-16 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 0 |
| 2021-11-15 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 6,521 |
| 2021-11-12 | $33.14 | $33.20 | $33.14 | $33.20 | $33.20 | 6,521 |
| 2021-11-11 | $32.99 | $33.02 | $32.99 | $33.02 | $33.02 | 800 |
| 2021-11-10 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 0 |
| 2021-11-09 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2021-11-08 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 2 |
| 2021-11-05 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 2 |
| 2021-11-04 | $33.12 | $33.16 | $33.09 | $33.16 | $33.16 | 214 |
| 2021-11-03 | $32.87 | $33.08 | $32.85 | $33.08 | $33.08 | 2,355 |
| 2021-11-02 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 31 |
| 2021-11-01 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 31 |
| 2021-10-29 | $32.70 | $32.79 | $32.70 | $32.79 | $32.79 | 282 |
| 2021-10-28 | $32.67 | $32.70 | $32.67 | $32.70 | $32.70 | 196 |
| 2021-10-27 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 194 |
| 2021-10-26 | $32.70 | $32.70 | $32.65 | $32.65 | $32.65 | 194 |
| 2021-10-25 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 22 |
| 2021-10-22 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 22 |
| 2021-10-21 | $32.42 | $32.50 | $32.42 | $32.50 | $32.50 | 6,013 |
| 2021-10-20 | $32.44 | $32.44 | $32.36 | $32.43 | $32.43 | 3,228 |
| 2021-10-19 | $32.26 | $32.34 | $32.26 | $32.34 | $32.34 | 198 |
| 2021-10-18 | $32.16 | $32.18 | $32.16 | $32.18 | $32.18 | 268 |
| 2021-10-15 | $32.14 | $32.17 | $32.07 | $32.10 | $32.10 | 2,510 |
| 2021-10-14 | $31.77 | $31.97 | $31.77 | $31.93 | $31.93 | 3,163 |
| 2021-10-13 | $31.54 | $31.56 | $31.50 | $31.56 | $31.56 | 910 |
| 2021-10-12 | $31.59 | $31.59 | $31.48 | $31.48 | $31.48 | 798 |
| 2021-10-11 | $31.62 | $31.62 | $31.54 | $31.54 | $31.54 | 1,143 |
| 2021-10-08 | $31.69 | $31.72 | $31.67 | $31.69 | $31.69 | 2,988 |
| 2021-10-07 | $31.80 | $31.80 | $31.71 | $31.71 | $31.71 | 1,835 |
| 2021-10-06 | $31.50 | $31.53 | $31.45 | $31.53 | $31.53 | 1,320 |
| 2021-10-05 | $31.52 | $31.52 | $31.45 | $31.45 | $31.45 | 5,433 |
| 2021-10-04 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 101 |
| 2021-10-01 | $31.20 | $31.49 | $31.20 | $31.49 | $31.49 | 101 |
| 2021-09-30 | $31.26 | $31.26 | $31.25 | $31.25 | $31.25 | 402 |
| 2021-09-29 | $31.62 | $31.62 | $31.48 | $31.48 | $31.48 | 1,251 |
| 2021-09-28 | $31.50 | $31.56 | $31.45 | $31.45 | $31.45 | 2,607 |
| 2021-09-27 | $31.95 | $31.95 | $31.93 | $31.93 | $31.93 | 251 |
| 2021-09-24 | $31.98 | $32.06 | $31.98 | $32.00 | $32.00 | 201 |
| 2021-09-23 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 1 |
| 2021-09-22 | $31.69 | $31.73 | $31.66 | $31.70 | $31.70 | 1,903 |
| 2021-09-21 | $31.40 | $31.48 | $31.40 | $31.48 | $31.48 | 476 |
| 2021-09-20 | $31.35 | $31.45 | $31.33 | $31.45 | $31.45 | 2,106 |
| 2021-09-17 | $31.89 | $31.90 | $31.87 | $31.87 | $31.87 | 2,919 |
| 2021-09-16 | $32.12 | $32.14 | $32.09 | $32.09 | $32.09 | 624 |
| 2021-09-15 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 21 |
| 2021-09-14 | $32.17 | $32.17 | $31.90 | $31.92 | $31.92 | 4,034 |
| 2021-09-13 | $31.96 | $32.03 | $31.96 | $32.03 | $32.03 | 2,500 |
| 2021-09-10 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 38 |
| 2021-09-09 | $32.15 | $32.15 | $32.13 | $32.13 | $32.13 | 1,633 |
| 2021-09-08 | $32.26 | $32.31 | $32.26 | $32.27 | $32.27 | 895 |
| 2021-09-07 | $32.28 | $32.38 | $32.28 | $32.30 | $32.30 | 1,120 |
| 2021-09-03 | $32.33 | $32.39 | $32.33 | $32.39 | $32.39 | 1,241 |
| 2021-09-02 | $32.37 | $32.43 | $32.37 | $32.39 | $32.39 | 14,866 |
| 2021-09-01 | $32.33 | $32.36 | $32.32 | $32.32 | $32.32 | 567 |
| 2021-08-31 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 1 |
| 2021-08-30 | $32.32 | $32.40 | $32.32 | $32.38 | $32.38 | 400 |
| 2021-08-27 | $32.14 | $32.29 | $32.14 | $32.27 | $32.27 | 5,812 |
| 2021-08-26 | $32.15 | $32.15 | $32.01 | $32.04 | $32.04 | 10,345 |
| 2021-08-25 | $32.19 | $32.19 | $32.17 | $32.18 | $32.18 | 2,208 |
| 2021-08-24 | $32.18 | $32.18 | $32.15 | $32.15 | $32.15 | 207 |
| 2021-08-23 | $32.09 | $32.21 | $32.09 | $32.12 | $32.12 | 4,029 |
| 2021-08-20 | $31.91 | $31.98 | $31.88 | $31.94 | $31.94 | 9,528 |
| 2021-08-19 | $31.58 | $31.82 | $31.58 | $31.71 | $31.71 | 4,694 |
| 2021-08-18 | $31.96 | $32.01 | $31.75 | $31.75 | $31.75 | 17,860 |
| 2021-08-17 | $31.99 | $32.00 | $31.84 | $31.95 | $31.95 | 16,110 |
| 2021-08-16 | $32.05 | $32.15 | $32.00 | $32.13 | $32.13 | 7,744 |
| 2021-08-13 | $32.11 | $32.11 | $32.06 | $32.06 | $32.06 | 5,837 |
| 2021-08-12 | $31.99 | $32.05 | $31.95 | $32.04 | $32.04 | 19,150 |
| 2021-08-11 | $31.99 | $32.01 | $31.91 | $31.95 | $31.95 | 28,653 |
| 2021-08-10 | $31.94 | $31.97 | $31.89 | $31.92 | $31.92 | 21,243 |
| 2021-08-09 | $31.94 | $31.94 | $31.86 | $31.93 | $31.93 | 15,543 |
| 2021-08-06 | $31.92 | $31.95 | $31.91 | $31.94 | $31.94 | 28,104 |
| 2021-08-05 | $31.83 | $31.87 | $31.83 | $31.86 | $31.86 | 12,775 |
| 2021-08-04 | $31.82 | $31.92 | $31.66 | $31.77 | $31.77 | 30,673 |
| 2021-08-03 | $31.70 | $31.87 | $31.68 | $31.73 | $31.73 | 49,802 |
| 2021-08-02 | $31.88 | $31.88 | $31.68 | $31.70 | $31.70 | 145,234 |
| 2021-07-30 | $31.75 | $31.82 | $31.72 | $31.75 | $31.75 | 11,652 |
| 2021-07-29 | $31.91 | $31.93 | $31.88 | $31.88 | $31.88 | 12,326 |
| 2021-07-28 | $31.77 | $31.77 | $31.70 | $31.70 | $31.70 | 1,204 |
| 2021-07-27 | $31.48 | $31.70 | $31.48 | $31.68 | $31.68 | 2,247 |
| 2021-07-26 | $31.79 | $31.82 | $31.79 | $31.82 | $31.82 | 100 |
| 2021-07-23 | $31.76 | $31.78 | $31.76 | $31.78 | $31.78 | 200 |
| 2021-07-22 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2021-07-21 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 1 |
| 2021-07-20 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 1 |
| 2021-07-19 | $30.89 | $30.89 | $30.70 | $30.77 | $30.77 | 1,211 |
| 2021-07-16 | $31.48 | $31.48 | $31.22 | $31.22 | $31.22 | 664 |
| 2021-07-15 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 42 |
| 2021-07-14 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 42 |
| 2021-07-13 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 2 |
| 2021-07-12 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 1 |
| 2021-07-09 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 10 |
| 2021-07-08 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2021-07-07 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 2 |
| 2021-07-06 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 2 |
| 2021-07-02 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 2,392 |
| 2021-07-01 | $31.19 | $31.20 | $31.12 | $31.17 | $31.17 | 2,392 |
| 2021-06-30 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 120 |
| 2021-06-29 | $30.99 | $31.01 | $30.99 | $31.01 | $31.01 | 120 |
| 2021-06-28 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-06-25 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 1 |
| 2021-06-24 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 1 |
| 2021-06-23 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2021-06-22 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 189 |
| 2021-06-21 | $30.50 | $30.58 | $30.50 | $30.58 | $30.58 | 189 |
| 2021-06-18 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 201 |
| 2021-06-17 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 1 |
| 2021-06-16 | $30.46 | $30.59 | $30.46 | $30.59 | $30.59 | 300 |
| 2021-06-15 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 38 |
| 2021-06-14 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 38 |
| 2021-06-11 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 2 |
| 2021-06-10 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2021-06-09 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 0 |
| 2021-06-08 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 0 |
| 2021-06-07 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 200 |
| 2021-06-04 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 200 |
| 2021-06-03 | $30.41 | $30.41 | $30.34 | $30.39 | $30.39 | 570 |
| 2021-06-02 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 0 |
| 2021-06-01 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2021-05-28 | $30.50 | $30.50 | $30.47 | $30.47 | $30.47 | 181 |
| 2021-05-27 | $30.46 | $30.46 | $30.45 | $30.45 | $30.45 | 1,714 |
| 2021-05-26 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 40 |
| 2021-05-25 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 1,450 |
| 2021-05-24 | $30.47 | $30.51 | $30.42 | $30.43 | $30.43 | 1,450 |
| 2021-05-21 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
| 2021-05-20 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 68 |
| 2021-05-19 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 5 |
| 2021-05-18 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 5 |
| 2021-05-17 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2021-05-14 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2021-05-13 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 3 |
| 2021-05-12 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 3 |
| 2021-05-11 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 1 |
| 2021-05-10 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 1 |
| 2021-05-07 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 1 |
| 2021-05-06 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 1 |
| 2021-05-05 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 61 |
| 2021-05-04 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 1 |
| 2021-05-03 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 1 |
| 2021-04-30 | $30.39 | $30.39 | $30.33 | $30.33 | $30.33 | 268 |
| 2021-04-29 | $30.60 | $30.60 | $30.51 | $30.51 | $30.51 | 720 |
| 2021-04-28 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2021-04-27 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 2,603 |
| 2021-04-26 | $30.44 | $30.44 | $30.35 | $30.37 | $30.37 | 2,603 |
| 2021-04-23 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 1 |
| 2021-04-22 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 1 |
| 2021-04-21 | $30.16 | $30.29 | $30.16 | $30.29 | $30.29 | 4,000 |
| 2021-04-20 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2021-04-19 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2021-04-16 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 0 |
| 2021-04-15 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 0 |
| 2021-04-14 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 41 |
| 2021-04-13 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 41 |
| 2021-04-12 | $29.92 | $30.01 | $29.92 | $30.01 | $30.01 | 190 |
| 2021-04-09 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 1 |
| 2021-04-08 | $29.89 | $29.89 | $29.82 | $29.82 | $29.82 | 500 |
| 2021-04-07 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 1 |
| 2021-04-06 | $29.76 | $29.76 | $29.66 | $29.66 | $29.66 | 132 |
| 2021-04-05 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 1,403 |
| 2021-04-01 | $29.27 | $29.34 | $29.27 | $29.34 | $29.34 | 1,403 |
| 2021-03-31 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2021-03-30 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2021-03-29 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 1,909 |
| 2021-03-26 | $28.88 | $29.03 | $28.81 | $29.03 | $29.03 | 1,909 |
| 2021-03-25 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 174 |
| 2021-03-24 | $28.73 | $28.73 | $28.59 | $28.59 | $28.59 | 174 |
| 2021-03-23 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 106 |
| 2021-03-22 | $28.87 | $28.89 | $28.84 | $28.88 | $28.88 | 2,474 |
| 2021-03-19 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 100 |
| 2021-03-18 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2021-03-17 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
| 2021-03-16 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 0 |
| 2021-03-15 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 2 |
| 2021-03-12 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 2 |
| 2021-03-11 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2021-03-10 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2021-03-09 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 2,464 |
| 2021-03-08 | $28.49 | $28.49 | $28.22 | $28.22 | $28.22 | 2,464 |
| 2021-03-05 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 4,028 |
| 2021-03-04 | $28.00 | $28.16 | $27.62 | $27.80 | $27.80 | 4,028 |
| 2021-03-03 | $28.27 | $28.38 | $28.15 | $28.15 | $28.15 | 6,551 |
| 2021-03-02 | $28.54 | $28.54 | $28.41 | $28.41 | $28.41 | 792 |
| 2021-03-01 | $28.48 | $28.64 | $28.39 | $28.64 | $28.64 | 28,607 |
| 2021-02-26 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2021-02-25 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 35,991 |
| 2021-02-24 | $28.74 | $28.83 | $28.74 | $28.83 | $28.83 | 35,991 |
| 2021-02-23 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 1 |
| 2021-02-22 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 0 |
| 2021-02-19 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2021-02-18 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 0 |
| 2021-02-17 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 0 |
| 2021-02-16 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2021-02-12 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2021-02-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2021-02-10 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 35 |
| 2021-02-09 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 35 |
| 2021-02-08 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2021-02-05 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 0 |
| 2021-02-04 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 10 |
| 2021-02-03 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 10 |
| 2021-02-02 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2021-02-01 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 128 |
| 2021-01-29 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 128 |
| 2021-01-28 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 290 |
| 2021-01-27 | $27.95 | $27.95 | $27.78 | $27.78 | $27.78 | 290 |
| 2021-01-26 | $28.37 | $28.37 | $28.36 | $28.36 | $28.36 | 387 |
| 2021-01-25 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2021-01-22 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 1,634 |
| 2021-01-21 | $28.43 | $28.48 | $28.39 | $28.41 | $28.41 | 1,634 |
| 2021-01-20 | $28.45 | $28.45 | $28.35 | $28.40 | $28.40 | 23,225 |
| 2021-01-19 | $28.07 | $28.08 | $28.04 | $28.08 | $28.08 | 200 |
| 2021-01-15 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 1,337 |
| 2021-01-14 | $28.16 | $28.16 | $28.04 | $28.04 | $28.04 | 1,337 |
| 2021-01-13 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2021-01-12 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 1 |
| 2021-01-11 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 1 |
| 2021-01-08 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 1,000 |
| 2021-01-07 | $28.08 | $28.11 | $28.08 | $28.11 | $28.11 | 1,000 |
| 2021-01-06 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2021-01-05 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 0 |
| 2021-01-04 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 1,300 |
| 2020-12-31 | $27.64 | $27.83 | $27.63 | $27.83 | $27.83 | 1,300 |
| 2020-12-30 | $27.70 | $27.70 | $27.65 | $27.69 | $27.69 | 238 |
| 2020-12-29 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2020-12-28 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2020-12-24 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2020-12-23 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2020-12-22 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 127 |
| 2020-12-21 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 127 |
| 2020-12-18 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 2 |
| 2020-12-17 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 2 |
| 2020-12-16 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2020-12-15 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 715 |
| 2020-12-14 | $27.37 | $27.37 | $27.27 | $27.27 | $27.27 | 715 |
| 2020-12-11 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2020-12-10 | $27.42 | $27.42 | $27.38 | $27.38 | $27.38 | 102 |
| 2020-12-09 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 4 |
| 2020-12-08 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 4 |
| 2020-12-07 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2020-12-04 | $27.44 | $27.47 | $27.44 | $27.47 | $27.47 | 259 |
| 2020-12-03 | $27.27 | $27.29 | $27.26 | $27.26 | $27.26 | 616 |
| 2020-12-02 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2020-12-01 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 434 |
| 2020-11-30 | $27.00 | $27.01 | $27.00 | $27.01 | $27.01 | 434 |
| 2020-11-27 | $27.19 | $27.19 | $27.17 | $27.17 | $27.17 | 431 |
| 2020-11-25 | $27.04 | $27.08 | $27.04 | $27.07 | $27.07 | 3,084 |
| 2020-11-24 | $26.99 | $27.10 | $26.99 | $27.10 | $27.10 | 1,603 |
| 2020-11-23 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2020-11-20 | $26.73 | $26.73 | $26.65 | $26.65 | $26.65 | 287 |
| 2020-11-19 | $26.59 | $26.78 | $26.59 | $26.78 | $26.78 | 66,333 |
| 2020-11-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2020-11-17 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2020-11-16 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 0 |
| 2020-11-13 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2020-11-12 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2020-11-11 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 9,107 |
| 2020-11-10 | $26.46 | $26.52 | $26.46 | $26.52 | $26.52 | 9,107 |
| 2020-11-09 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2020-11-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 8,564 |
| 2020-11-05 | $26.33 | $26.33 | $26.30 | $26.30 | $26.30 | 8,564 |
| 2020-11-04 | $26.05 | $26.05 | $25.90 | $25.90 | $25.90 | 257 |
| 2020-11-03 | $25.48 | $25.52 | $25.48 | $25.52 | $25.52 | 300 |
| 2020-11-02 | $25.07 | $25.10 | $25.07 | $25.10 | $25.10 | 606 |
| 2020-10-30 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2020-10-29 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2020-10-28 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 640 |
| 2020-10-27 | $25.59 | $25.61 | $25.59 | $25.61 | $25.61 | 640 |
| 2020-10-26 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2020-10-23 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2020-10-22 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 0 |
| 2020-10-21 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2020-10-20 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2020-10-19 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 1,075 |
| 2020-10-16 | $26.22 | $26.22 | $26.16 | $26.16 | $26.16 | 1,075 |
| 2020-10-15 | $26.06 | $26.16 | $26.06 | $26.16 | $26.16 | 1,112 |
| 2020-10-14 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2020-10-13 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 1 |
| 2020-10-12 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 1 |
| 2020-10-09 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2020-10-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 730 |
| 2020-10-07 | $25.64 | $25.79 | $25.64 | $25.79 | $25.79 | 730 |
| 2020-10-06 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2020-10-05 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2020-10-02 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2020-10-01 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 495 |
| 2020-09-30 | $25.35 | $25.49 | $25.35 | $25.49 | $25.49 | 495 |
| 2020-09-29 | $25.30 | $25.30 | $25.26 | $25.29 | $25.29 | 350 |
| 2020-09-28 | $25.31 | $25.38 | $25.31 | $25.36 | $25.36 | 4,496 |
| 2020-09-25 | $24.85 | $25.06 | $24.85 | $25.06 | $25.06 | 100 |
| 2020-09-24 | $24.87 | $24.92 | $24.74 | $24.74 | $24.74 | 1,428 |
| 2020-09-23 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 36 |
| 2020-09-22 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 36 |
| 2020-09-21 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 9 |
| 2020-09-18 | $25.38 | $25.38 | $25.13 | $25.19 | $25.19 | 961 |
| 2020-09-17 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 6 |
| 2020-09-16 | $25.69 | $25.69 | $25.58 | $25.58 | $25.58 | 349 |
| 2020-09-15 | $25.71 | $25.71 | $25.66 | $25.66 | $25.66 | 706 |
| 2020-09-14 | $25.55 | $25.60 | $25.54 | $25.54 | $25.54 | 2,261 |
| 2020-09-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 41 |
| 2020-09-10 | $25.67 | $25.67 | $25.28 | $25.28 | $25.28 | 238 |
| 2020-09-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 122 |
| 2020-09-08 | $25.19 | $25.20 | $25.19 | $25.20 | $25.20 | 149 |
| 2020-09-04 | $25.71 | $25.76 | $25.45 | $25.76 | $25.76 | 883 |
| 2020-09-03 | $26.55 | $26.55 | $25.79 | $25.90 | $25.90 | 808 |
| 2020-09-02 | $26.45 | $26.68 | $26.43 | $26.68 | $26.68 | 1,685 |
| 2020-09-01 | $26.22 | $26.32 | $26.22 | $26.32 | $26.32 | 500 |
| 2020-08-31 | $26.22 | $26.26 | $26.22 | $26.22 | $26.22 | 56,029 |
| 2020-08-28 | $26.24 | $26.27 | $26.24 | $26.27 | $26.27 | 3,728 |
| 2020-08-27 | $26.26 | $26.26 | $26.13 | $26.14 | $26.14 | 3,328 |
| 2020-08-26 | $26.02 | $26.13 | $26.02 | $26.11 | $26.11 | 758 |
| 2020-08-25 | $25.84 | $25.90 | $25.84 | $25.88 | $25.88 | 1,702 |
| 2020-08-24 | $25.79 | $25.79 | $25.74 | $25.79 | $25.79 | 606 |
| 2020-08-21 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 37,891 |
| 2020-08-20 | $25.40 | $25.61 | $25.40 | $25.55 | $25.55 | 37,891 |
| 2020-08-19 | $25.64 | $25.65 | $25.50 | $25.50 | $25.50 | 7,006 |
| 2020-08-18 | $25.53 | $25.55 | $25.49 | $25.55 | $25.55 | 238 |
| 2020-08-17 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 90 |
| 2020-08-14 | $25.50 | $25.55 | $25.44 | $25.48 | $25.48 | 3,092 |
| 2020-08-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 960 |
| 2020-08-12 | $25.56 | $25.59 | $25.52 | $25.53 | $25.53 | 19,028 |
| 2020-08-11 | $25.53 | $25.53 | $25.24 | $25.24 | $25.24 | 5,055 |
| 2020-08-10 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 23 |
| 2020-08-07 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 11,837 |
| 2020-08-06 | $25.16 | $25.42 | $25.16 | $25.33 | $25.33 | 13,410 |
| 2020-08-05 | $25.20 | $25.25 | $25.18 | $25.24 | $25.24 | 26,663 |
| 2020-08-04 | $25.09 | $25.33 | $25.00 | $25.08 | $25.08 | 51,798 |
| 2020-08-03 | $25.02 | $25.02 | $25.00 | $25.01 | $25.01 | 248,234 |
TrueShares Structured Outcome (August) ETF (AUGZ) News Headlines
Recent TrueShares Structured Outcome (August) ETF (AUGZ) News
Similar Companies to TrueShares Structured Outcome (August) ETF (AUGZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |