TrueShares Low Volatility Equity Income ETF (DIVZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.91 ($-0.06) -0.18%
TrueShares Low Volatility Equity Income ETF - Daily Information
Click for more stock information on TrueShares Low Volatility Equity Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.97 |
| Previous Close | $32.91 |
| High | $32.97 |
| Low | $32.70 |
| Adjusted Open | $32.97 |
| Previous Adjusted Close | $32.91 |
| Adjusted High | $32.97 |
| Adjusted Low | $32.70 |
About TrueShares Low Volatility Equity Income ETF (DIVZ)
TrueShares Low Volatility Equity Income ETF
Invest in TrueShares Low Volatility Equity Income ETF (DIVZ)
Historical Stock Data for TrueShares Low Volatility Equity Income ETF (DIVZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $32.97 | $32.97 | $32.70 | $32.91 | $32.91 | 25,026 |
| 2025-04-24 | $32.72 | $33.02 | $32.72 | $32.97 | $32.97 | 31,465 |
| 2025-04-23 | $32.95 | $33.04 | $32.54 | $32.72 | $32.72 | 59,704 |
| 2025-04-22 | $32.21 | $32.61 | $32.21 | $32.58 | $32.58 | 95,002 |
| 2025-04-21 | $32.50 | $32.50 | $31.64 | $31.91 | $31.91 | 32,695 |
| 2025-04-17 | $32.59 | $32.77 | $32.50 | $32.56 | $32.56 | 47,803 |
| 2025-04-16 | $32.95 | $32.95 | $32.43 | $32.54 | $32.54 | 44,240 |
| 2025-04-15 | $32.85 | $33.06 | $32.85 | $32.86 | $32.86 | 33,212 |
| 2025-04-14 | $32.78 | $32.93 | $32.62 | $32.83 | $32.83 | 33,451 |
| 2025-04-11 | $31.94 | $32.45 | $31.82 | $32.32 | $32.32 | 42,154 |
| 2025-04-10 | $32.00 | $32.12 | $31.30 | $31.91 | $31.91 | 68,497 |
| 2025-04-09 | $30.89 | $32.30 | $30.37 | $32.30 | $32.30 | 17,345 |
| 2025-04-08 | $31.82 | $32.06 | $30.69 | $31.03 | $31.03 | 54,157 |
| 2025-04-07 | $30.63 | $32.06 | $30.53 | $31.32 | $31.32 | 43,707 |
| 2025-04-04 | $33.05 | $33.05 | $31.66 | $31.69 | $31.69 | 104,033 |
| 2025-04-03 | $33.80 | $34.02 | $33.58 | $33.58 | $33.58 | 68,137 |
| 2025-04-02 | $33.87 | $33.97 | $33.69 | $33.90 | $33.90 | 50,257 |
| 2025-04-01 | $33.97 | $33.97 | $33.70 | $33.90 | $33.90 | 20,772 |
| 2025-03-31 | $33.68 | $34.04 | $33.68 | $33.98 | $33.98 | 44,299 |
| 2025-03-28 | $33.86 | $33.86 | $33.61 | $33.67 | $33.67 | 32,114 |
| 2025-03-27 | $33.80 | $33.85 | $33.70 | $33.75 | $33.75 | 10,330 |
| 2025-03-26 | $33.80 | $33.90 | $33.75 | $33.78 | $33.74 | 38,358 |
| 2025-03-25 | $33.98 | $33.98 | $33.64 | $33.68 | $33.68 | 23,004 |
| 2025-03-24 | $33.94 | $33.96 | $33.81 | $33.92 | $33.92 | 32,913 |
| 2025-03-21 | $33.79 | $33.79 | $33.56 | $33.72 | $33.72 | 21,784 |
| 2025-03-20 | $33.82 | $33.88 | $33.72 | $33.81 | $33.81 | 14,975 |
| 2025-03-19 | $33.58 | $33.83 | $33.58 | $33.83 | $33.83 | 45,608 |
| 2025-03-18 | $33.70 | $33.73 | $33.56 | $33.66 | $33.66 | 48,126 |
| 2025-03-17 | $33.58 | $33.86 | $33.58 | $33.81 | $33.81 | 52,358 |
| 2025-03-14 | $33.18 | $33.41 | $33.16 | $33.40 | $33.40 | 28,604 |
| 2025-03-13 | $33.22 | $33.22 | $32.96 | $33.04 | $33.04 | 17,102 |
| 2025-03-12 | $32.98 | $33.32 | $32.91 | $33.10 | $33.10 | 46,475 |
| 2025-03-11 | $33.48 | $33.48 | $33.11 | $33.27 | $33.27 | 47,378 |
| 2025-03-10 | $33.70 | $33.94 | $33.57 | $33.68 | $33.68 | 41,938 |
| 2025-03-07 | $33.59 | $33.81 | $33.48 | $33.80 | $33.80 | 132,283 |
| 2025-03-06 | $33.43 | $33.45 | $33.19 | $33.40 | $33.40 | 31,932 |
| 2025-03-05 | $33.28 | $33.65 | $33.27 | $33.60 | $33.60 | 74,688 |
| 2025-03-04 | $33.94 | $33.95 | $33.38 | $33.41 | $33.41 | 78,225 |
| 2025-03-03 | $34.11 | $34.34 | $33.94 | $34.13 | $34.13 | 16,320 |
| 2025-02-28 | $33.88 | $34.12 | $33.75 | $34.11 | $34.11 | 28,913 |
| 2025-02-27 | $33.90 | $33.99 | $33.68 | $33.68 | $33.68 | 21,966 |
| 2025-02-26 | $33.99 | $34.21 | $33.94 | $33.99 | $33.88 | 27,289 |
| 2025-02-25 | $33.97 | $34.06 | $33.83 | $34.02 | $33.91 | 20,990 |
| 2025-02-24 | $34.22 | $34.22 | $34.05 | $34.09 | $33.98 | 28,902 |
| 2025-02-21 | $33.97 | $34.21 | $33.96 | $34.04 | $34.04 | 27,219 |
| 2025-02-20 | $34.11 | $34.16 | $34.00 | $34.14 | $34.14 | 66,672 |
| 2025-02-19 | $34.12 | $34.20 | $34.00 | $34.20 | $34.20 | 123,698 |
| 2025-02-18 | $33.89 | $34.13 | $33.89 | $34.11 | $34.11 | 36,536 |
| 2025-02-14 | $34.12 | $34.15 | $33.99 | $34.01 | $34.01 | 26,137 |
| 2025-02-13 | $33.81 | $34.04 | $33.81 | $34.04 | $34.04 | 7,911 |
| 2025-02-12 | $33.59 | $33.88 | $33.59 | $33.87 | $33.87 | 28,057 |
| 2025-02-11 | $33.56 | $33.88 | $33.56 | $33.88 | $33.88 | 6,789 |
| 2025-02-10 | $33.47 | $33.66 | $33.47 | $33.66 | $33.66 | 5,159 |
| 2025-02-07 | $33.48 | $33.59 | $33.41 | $33.42 | $33.42 | 15,489 |
| 2025-02-06 | $33.67 | $33.67 | $33.40 | $33.55 | $33.55 | 24,492 |
| 2025-02-05 | $33.11 | $33.37 | $33.11 | $33.34 | $33.34 | 20,122 |
| 2025-02-04 | $33.00 | $33.17 | $33.00 | $33.02 | $33.02 | 70,863 |
| 2025-02-03 | $32.67 | $33.25 | $32.67 | $33.13 | $33.13 | 27,467 |
| 2025-01-31 | $33.41 | $33.49 | $33.17 | $33.17 | $33.17 | 26,660 |
| 2025-01-30 | $33.26 | $33.52 | $33.26 | $33.44 | $33.44 | 3,338 |
| 2025-01-29 | $33.28 | $33.41 | $33.22 | $33.23 | $33.18 | 13,477 |
| 2025-01-28 | $33.29 | $33.35 | $33.25 | $33.31 | $33.27 | 3,414 |
| 2025-01-27 | $33.31 | $33.43 | $33.21 | $33.43 | $33.39 | 17,970 |
| 2025-01-24 | $33.55 | $33.72 | $33.55 | $33.70 | $33.70 | 11,651 |
| 2025-01-23 | $33.37 | $33.52 | $33.37 | $33.49 | $33.49 | 39,553 |
| 2025-01-22 | $33.31 | $33.37 | $33.27 | $33.28 | $33.28 | 23,051 |
| 2025-01-21 | $33.08 | $33.43 | $33.08 | $33.43 | $33.43 | 29,518 |
| 2025-01-17 | $32.68 | $32.99 | $32.68 | $32.94 | $32.94 | 13,332 |
| 2025-01-16 | $32.37 | $32.65 | $32.37 | $32.64 | $32.64 | 46,471 |
| 2025-01-15 | $32.31 | $32.40 | $32.28 | $32.37 | $32.37 | 19,580 |
| 2025-01-14 | $31.87 | $32.01 | $31.80 | $32.01 | $32.01 | 41,793 |
| 2025-01-13 | $31.63 | $31.76 | $31.63 | $31.76 | $31.76 | 15,778 |
| 2025-01-10 | $31.88 | $31.88 | $31.51 | $31.61 | $31.61 | 57,611 |
| 2025-01-08 | $31.79 | $32.12 | $31.79 | $32.12 | $32.12 | 44,450 |
| 2025-01-07 | $32.19 | $32.19 | $31.93 | $31.97 | $31.97 | 27,863 |
| 2025-01-06 | $32.28 | $32.35 | $32.09 | $32.09 | $32.09 | 52,029 |
| 2025-01-03 | $32.29 | $32.36 | $32.29 | $32.29 | $32.29 | 85,756 |
| 2025-01-02 | $32.24 | $32.26 | $31.97 | $32.11 | $32.11 | 70,918 |
| 2024-12-31 | $32.09 | $32.09 | $31.91 | $32.01 | $32.01 | 25,606 |
| 2024-12-30 | $31.91 | $32.03 | $31.76 | $31.98 | $31.98 | 45,705 |
| 2024-12-27 | $32.21 | $32.21 | $32.06 | $32.20 | $32.20 | 28,410 |
| 2024-12-26 | $32.39 | $32.48 | $32.38 | $32.42 | $32.42 | 11,824 |
| 2024-12-24 | $32.28 | $32.40 | $32.28 | $32.37 | $32.37 | 20,179 |
| 2024-12-23 | $31.99 | $32.22 | $31.94 | $32.22 | $32.22 | 38,499 |
| 2024-12-20 | $31.72 | $32.19 | $31.72 | $32.04 | $32.04 | 33,144 |
| 2024-12-19 | $31.87 | $31.87 | $31.71 | $31.71 | $31.71 | 60,965 |
| 2024-12-18 | $32.55 | $32.57 | $31.84 | $31.84 | $31.84 | 27,228 |
| 2024-12-17 | $32.56 | $32.64 | $32.50 | $32.59 | $32.59 | 17,090 |
| 2024-12-16 | $32.99 | $33.00 | $32.74 | $32.75 | $32.75 | 37,913 |
| 2024-12-13 | $32.95 | $33.00 | $32.94 | $32.96 | $32.96 | 7,699 |
| 2024-12-12 | $32.91 | $33.02 | $32.90 | $32.90 | $32.90 | 46,932 |
| 2024-12-11 | $33.18 | $33.18 | $32.99 | $32.99 | $32.99 | 23,217 |
| 2024-12-10 | $33.34 | $33.34 | $33.08 | $33.18 | $33.18 | 25,316 |
| 2024-12-09 | $33.47 | $33.51 | $33.35 | $33.36 | $33.36 | 14,379 |
| 2024-12-06 | $33.51 | $33.51 | $33.33 | $33.33 | $33.33 | 18,765 |
| 2024-12-05 | $33.68 | $33.68 | $33.58 | $33.58 | $33.58 | 34,746 |
| 2024-12-04 | $33.61 | $33.61 | $33.48 | $33.53 | $33.53 | 7,106 |
| 2024-12-03 | $33.83 | $33.83 | $33.68 | $33.70 | $33.70 | 8,094 |
| 2024-12-02 | $33.83 | $33.96 | $33.83 | $33.91 | $33.91 | 15,540 |
| 2024-11-29 | $34.14 | $34.18 | $34.14 | $34.18 | $34.18 | 1,465 |
| 2024-11-27 | $34.23 | $34.23 | $34.04 | $34.04 | $34.04 | 11,652 |
| 2024-11-26 | $34.03 | $34.09 | $33.94 | $34.07 | $34.07 | 16,485 |
| 2024-11-25 | $34.32 | $34.32 | $34.13 | $34.17 | $34.04 | 5,833 |
| 2024-11-22 | $34.12 | $34.15 | $34.09 | $34.13 | $34.00 | 10,329 |
| 2024-11-21 | $33.74 | $34.06 | $33.74 | $34.00 | $33.87 | 9,727 |
| 2024-11-20 | $33.54 | $33.70 | $33.54 | $33.70 | $33.57 | 9,007 |
| 2024-11-19 | $33.45 | $33.64 | $33.39 | $33.58 | $33.45 | 15,874 |
| 2024-11-18 | $33.55 | $33.71 | $33.55 | $33.70 | $33.57 | 35,044 |
| 2024-11-15 | $33.36 | $33.45 | $33.31 | $33.41 | $33.28 | 33,683 |
| 2024-11-14 | $33.46 | $33.50 | $33.36 | $33.38 | $33.25 | 12,668 |
| 2024-11-13 | $33.43 | $33.47 | $33.41 | $33.47 | $33.34 | 77,324 |
| 2024-11-12 | $33.53 | $33.53 | $33.33 | $33.42 | $33.29 | 12,122 |
| 2024-11-11 | $33.67 | $33.73 | $33.60 | $33.65 | $33.52 | 24,353 |
| 2024-11-08 | $33.37 | $33.56 | $33.37 | $33.53 | $33.40 | 5,098 |
| 2024-11-07 | $33.35 | $33.39 | $33.25 | $33.27 | $33.14 | 8,076 |
| 2024-11-06 | $33.32 | $33.41 | $33.25 | $33.36 | $33.23 | 18,498 |
| 2024-11-05 | $32.63 | $32.85 | $32.58 | $32.85 | $32.73 | 16,916 |
| 2024-11-04 | $32.56 | $32.62 | $32.44 | $32.51 | $32.39 | 6,246 |
| 2024-11-01 | $32.91 | $32.91 | $32.57 | $32.57 | $32.45 | 149,621 |
| 2024-10-31 | $32.87 | $32.87 | $32.68 | $32.73 | $32.61 | 18,626 |
| 2024-10-30 | $32.78 | $32.89 | $32.78 | $32.78 | $32.66 | 3,358 |
| 2024-10-29 | $32.98 | $33.00 | $32.90 | $32.90 | $32.70 | 21,791 |
| 2024-10-28 | $33.13 | $33.16 | $33.11 | $33.14 | $32.94 | 10,273 |
| 2024-10-25 | $33.39 | $33.39 | $32.95 | $32.95 | $32.75 | 3,893 |
| 2024-10-24 | $33.35 | $33.35 | $33.22 | $33.26 | $33.05 | 4,015 |
| 2024-10-23 | $33.26 | $33.31 | $33.19 | $33.31 | $33.11 | 11,928 |
| 2024-10-22 | $33.28 | $33.36 | $33.28 | $33.36 | $33.16 | 16,909 |
| 2024-10-21 | $33.61 | $33.61 | $33.41 | $33.42 | $33.22 | 13,750 |
| 2024-10-18 | $33.50 | $33.61 | $33.46 | $33.61 | $33.61 | 11,372 |
| 2024-10-17 | $33.60 | $33.61 | $33.52 | $33.53 | $33.53 | 23,623 |
| 2024-10-16 | $33.45 | $33.57 | $33.45 | $33.56 | $33.56 | 12,954 |
| 2024-10-15 | $33.34 | $33.36 | $33.18 | $33.19 | $33.19 | 8,566 |
| 2024-10-14 | $33.24 | $33.40 | $33.24 | $33.39 | $33.39 | 16,098 |
| 2024-10-11 | $33.00 | $33.18 | $33.00 | $33.18 | $33.18 | 6,482 |
| 2024-10-10 | $33.01 | $33.01 | $32.85 | $32.88 | $32.88 | 9,629 |
| 2024-10-09 | $32.68 | $32.98 | $32.68 | $32.95 | $32.95 | 10,819 |
| 2024-10-08 | $32.69 | $32.76 | $32.65 | $32.76 | $32.76 | 9,398 |
| 2024-10-07 | $32.91 | $32.91 | $32.72 | $32.75 | $32.75 | 9,066 |
| 2024-10-04 | $32.74 | $32.91 | $32.74 | $32.91 | $32.91 | 10,033 |
| 2024-10-03 | $32.71 | $32.82 | $32.69 | $32.74 | $32.74 | 10,537 |
| 2024-10-02 | $32.92 | $32.97 | $32.86 | $32.94 | $32.94 | 21,344 |
| 2024-10-01 | $32.88 | $33.00 | $32.88 | $32.96 | $32.96 | 5,336 |
| 2024-09-30 | $32.82 | $32.96 | $32.82 | $32.96 | $32.96 | 10,983 |
| 2024-09-27 | $32.88 | $33.00 | $32.79 | $32.90 | $32.90 | 66,521 |
| 2024-09-26 | $32.79 | $32.84 | $32.73 | $32.79 | $32.75 | 10,362 |
| 2024-09-25 | $32.82 | $32.82 | $32.70 | $32.74 | $32.69 | 13,572 |
| 2024-09-24 | $32.86 | $32.92 | $32.80 | $32.84 | $32.80 | 16,054 |
| 2024-09-23 | $32.72 | $32.85 | $32.72 | $32.85 | $32.81 | 6,950 |
| 2024-09-20 | $32.62 | $32.67 | $32.57 | $32.67 | $32.63 | 5,007 |
| 2024-09-19 | $32.69 | $32.79 | $32.68 | $32.70 | $32.66 | 20,962 |
| 2024-09-18 | $32.63 | $32.84 | $32.57 | $32.60 | $32.56 | 16,224 |
| 2024-09-17 | $32.96 | $32.96 | $32.68 | $32.74 | $32.70 | 13,696 |
| 2024-09-16 | $32.81 | $32.89 | $32.76 | $32.89 | $32.85 | 4,376 |
| 2024-09-13 | $32.52 | $32.64 | $32.52 | $32.64 | $32.60 | 5,739 |
| 2024-09-12 | $32.33 | $32.39 | $32.17 | $32.37 | $32.33 | 14,067 |
| 2024-09-11 | $32.02 | $32.26 | $31.80 | $32.26 | $32.22 | 8,702 |
| 2024-09-10 | $32.25 | $32.29 | $32.14 | $32.26 | $32.22 | 23,093 |
| 2024-09-09 | $31.94 | $32.25 | $31.94 | $32.25 | $32.21 | 44,254 |
| 2024-09-06 | $31.96 | $31.96 | $31.80 | $31.80 | $31.76 | 2,459 |
| 2024-09-05 | $32.15 | $32.15 | $31.99 | $32.00 | $31.96 | 29,790 |
| 2024-09-04 | $32.13 | $32.36 | $32.13 | $32.17 | $32.13 | 4,849 |
| 2024-09-03 | $32.14 | $32.35 | $32.14 | $32.18 | $32.14 | 11,857 |
| 2024-08-30 | $32.29 | $32.48 | $32.16 | $32.48 | $32.44 | 12,430 |
| 2024-08-29 | $32.19 | $32.27 | $32.14 | $32.19 | $32.15 | 26,991 |
| 2024-08-28 | $32.31 | $32.33 | $32.09 | $32.19 | $32.04 | 22,945 |
| 2024-08-27 | $32.33 | $32.36 | $32.27 | $32.36 | $32.21 | 30,795 |
| 2024-08-26 | $32.25 | $32.47 | $32.25 | $32.37 | $32.22 | 12,761 |
| 2024-08-23 | $32.17 | $32.25 | $32.08 | $32.25 | $32.25 | 18,159 |
| 2024-08-22 | $32.05 | $32.05 | $31.83 | $31.87 | $31.87 | 26,994 |
| 2024-08-21 | $31.94 | $32.03 | $31.92 | $32.01 | $32.01 | 41,130 |
| 2024-08-20 | $31.97 | $31.97 | $31.88 | $31.89 | $31.89 | 17,053 |
| 2024-08-19 | $31.89 | $32.01 | $31.89 | $32.00 | $32.00 | 3,032 |
| 2024-08-16 | $31.73 | $31.88 | $31.73 | $31.87 | $31.87 | 32,101 |
| 2024-08-15 | $31.72 | $31.80 | $31.68 | $31.77 | $31.77 | 6,604 |
| 2024-08-14 | $31.53 | $31.70 | $31.53 | $31.61 | $31.61 | 23,122 |
| 2024-08-13 | $31.32 | $31.54 | $31.22 | $31.54 | $31.54 | 16,662 |
| 2024-08-12 | $31.02 | $31.04 | $30.96 | $30.99 | $30.99 | 49,314 |
| 2024-08-09 | $30.91 | $31.08 | $30.91 | $31.04 | $31.04 | 7,234 |
| 2024-08-08 | $30.96 | $31.05 | $30.90 | $31.02 | $31.02 | 11,465 |
| 2024-08-07 | $30.88 | $30.91 | $30.49 | $30.49 | $30.49 | 14,998 |
| 2024-08-06 | $30.60 | $30.84 | $30.54 | $30.54 | $30.54 | 17,619 |
| 2024-08-05 | $30.18 | $30.47 | $30.14 | $30.23 | $30.23 | 27,011 |
| 2024-08-02 | $31.20 | $31.20 | $30.78 | $31.03 | $31.03 | 14,579 |
| 2024-08-01 | $31.71 | $31.80 | $31.28 | $31.39 | $31.39 | 21,191 |
| 2024-07-31 | $31.53 | $31.80 | $31.53 | $31.67 | $31.67 | 19,701 |
| 2024-07-30 | $31.31 | $31.35 | $31.26 | $31.35 | $31.35 | 85,208 |
| 2024-07-29 | $31.35 | $31.38 | $31.23 | $31.32 | $31.25 | 12,746 |
| 2024-07-26 | $31.35 | $31.49 | $31.34 | $31.41 | $31.41 | 14,182 |
| 2024-07-25 | $31.14 | $31.33 | $31.10 | $31.10 | $31.10 | 10,032 |
| 2024-07-24 | $30.87 | $31.05 | $30.87 | $30.93 | $30.93 | 11,520 |
| 2024-07-23 | $31.08 | $31.11 | $31.02 | $31.05 | $31.05 | 36,622 |
| 2024-07-22 | $31.12 | $31.12 | $30.98 | $31.06 | $31.06 | 114,809 |
| 2024-07-19 | $31.07 | $31.12 | $31.03 | $31.03 | $31.03 | 2,141 |
| 2024-07-18 | $31.46 | $31.57 | $31.26 | $31.26 | $31.26 | 3,955 |
| 2024-07-17 | $31.38 | $31.41 | $31.34 | $31.36 | $31.36 | 2,906 |
| 2024-07-16 | $31.13 | $31.33 | $31.13 | $31.33 | $31.33 | 17,876 |
| 2024-07-15 | $30.93 | $31.07 | $30.92 | $30.96 | $30.96 | 5,634 |
| 2024-07-12 | $30.97 | $31.18 | $30.97 | $31.03 | $31.03 | 10,760 |
| 2024-07-11 | $30.80 | $30.90 | $30.78 | $30.88 | $30.88 | 44,617 |
| 2024-07-10 | $30.44 | $30.65 | $30.44 | $30.65 | $30.65 | 38,537 |
| 2024-07-09 | $30.37 | $30.49 | $30.37 | $30.39 | $30.39 | 19,583 |
| 2024-07-08 | $30.41 | $30.41 | $30.33 | $30.39 | $30.39 | 5,532 |
| 2024-07-05 | $30.28 | $30.37 | $30.27 | $30.37 | $30.37 | 20,941 |
| 2024-07-03 | $30.39 | $30.42 | $30.36 | $30.42 | $30.42 | 17,296 |
| 2024-07-02 | $30.08 | $30.22 | $30.03 | $30.22 | $30.22 | 37,493 |
| 2024-07-01 | $30.40 | $30.40 | $30.12 | $30.15 | $30.15 | 24,675 |
| 2024-06-28 | $30.19 | $30.38 | $30.08 | $30.19 | $30.19 | 12,205 |
| 2024-06-27 | $30.10 | $30.14 | $30.02 | $30.14 | $30.14 | 13,453 |
| 2024-06-26 | $30.18 | $30.24 | $30.13 | $30.24 | $30.18 | 24,907 |
| 2024-06-25 | $30.49 | $30.49 | $30.24 | $30.33 | $30.27 | 9,138 |
| 2024-06-24 | $30.44 | $30.51 | $30.39 | $30.45 | $30.39 | 18,253 |
| 2024-06-21 | $30.28 | $30.29 | $30.18 | $30.20 | $30.14 | 22,166 |
| 2024-06-20 | $30.45 | $30.47 | $30.36 | $30.41 | $30.35 | 24,964 |
| 2024-06-18 | $30.39 | $30.43 | $30.36 | $30.39 | $30.33 | 20,965 |
| 2024-06-17 | $30.12 | $30.37 | $30.12 | $30.32 | $30.26 | 32,101 |
| 2024-06-14 | $30.01 | $30.15 | $30.01 | $30.11 | $30.05 | 22,339 |
| 2024-06-13 | $30.21 | $30.31 | $30.18 | $30.28 | $30.23 | 13,087 |
| 2024-06-12 | $30.43 | $30.43 | $30.15 | $30.20 | $30.14 | 17,686 |
| 2024-06-11 | $30.08 | $30.08 | $29.95 | $30.03 | $29.97 | 28,574 |
| 2024-06-10 | $30.17 | $30.29 | $30.17 | $30.27 | $30.22 | 7,640 |
| 2024-06-07 | $30.44 | $30.44 | $30.22 | $30.22 | $30.22 | 15,740 |
| 2024-06-06 | $30.29 | $30.36 | $30.29 | $30.30 | $30.30 | 9,002 |
| 2024-06-05 | $30.26 | $30.38 | $30.26 | $30.38 | $30.38 | 15,215 |
| 2024-06-04 | $30.24 | $30.24 | $30.07 | $30.14 | $30.14 | 2,158 |
| 2024-06-03 | $30.41 | $30.41 | $30.13 | $30.24 | $30.24 | 3,606 |
| 2024-05-31 | $30.20 | $30.43 | $30.07 | $30.43 | $30.43 | 15,993 |
| 2024-05-30 | $30.05 | $30.15 | $30.03 | $30.15 | $30.15 | 18,851 |
| 2024-05-29 | $30.37 | $30.37 | $30.14 | $30.16 | $30.07 | 63,038 |
| 2024-05-28 | $30.60 | $30.66 | $30.53 | $30.58 | $30.49 | 33,515 |
| 2024-05-24 | $30.59 | $30.69 | $30.59 | $30.63 | $30.54 | 8,335 |
| 2024-05-23 | $30.76 | $30.76 | $30.42 | $30.48 | $30.39 | 42,283 |
| 2024-05-22 | $30.93 | $30.94 | $30.80 | $30.86 | $30.77 | 20,993 |
| 2024-05-21 | $30.97 | $30.99 | $30.92 | $30.99 | $30.91 | 15,939 |
| 2024-05-20 | $31.02 | $31.04 | $30.88 | $30.91 | $30.91 | 14,170 |
| 2024-05-17 | $30.93 | $30.95 | $30.91 | $30.95 | $30.95 | 388,791 |
| 2024-05-16 | $31.02 | $31.06 | $30.96 | $30.96 | $30.96 | 2,877 |
| 2024-05-15 | $30.80 | $31.02 | $30.80 | $31.02 | $31.02 | 7,235 |
| 2024-05-14 | $30.58 | $30.69 | $30.58 | $30.69 | $30.69 | 3,310 |
| 2024-05-13 | $30.51 | $30.57 | $30.44 | $30.46 | $30.46 | 9,746 |
| 2024-05-10 | $30.42 | $30.46 | $30.38 | $30.44 | $30.44 | 13,867 |
| 2024-05-09 | $30.10 | $30.25 | $30.10 | $30.25 | $30.25 | 16,972 |
| 2024-05-08 | $29.75 | $30.01 | $29.75 | $29.99 | $29.99 | 6,484 |
| 2024-05-07 | $29.94 | $29.94 | $29.85 | $29.87 | $29.87 | 12,229 |
| 2024-05-06 | $29.71 | $29.87 | $29.71 | $29.87 | $29.87 | 7,633 |
| 2024-05-03 | $29.61 | $29.61 | $29.53 | $29.59 | $29.59 | 13,496 |
| 2024-05-02 | $29.31 | $29.43 | $29.31 | $29.42 | $29.42 | 823,337 |
| 2024-05-01 | $29.13 | $29.45 | $29.13 | $29.18 | $29.18 | 11,006 |
| 2024-04-30 | $29.54 | $29.55 | $29.26 | $29.26 | $29.26 | 61,931 |
| 2024-04-29 | $29.49 | $29.64 | $29.49 | $29.63 | $29.63 | 11,360 |
| 2024-04-26 | $29.40 | $29.47 | $29.35 | $29.42 | $29.42 | 10,470 |
| 2024-04-25 | $29.17 | $29.39 | $29.14 | $29.33 | $29.33 | 16,915 |
| 2024-04-24 | $29.23 | $29.38 | $29.20 | $29.38 | $29.38 | 4,260 |
| 2024-04-23 | $29.25 | $29.36 | $29.22 | $29.31 | $29.29 | 4,175 |
| 2024-04-22 | $28.88 | $29.14 | $28.87 | $29.03 | $29.01 | 1,513 |
| 2024-04-19 | $28.88 | $28.92 | $28.82 | $28.86 | $28.84 | 4,215 |
| 2024-04-18 | $28.70 | $28.89 | $28.70 | $28.75 | $28.73 | 3,714 |
| 2024-04-17 | $28.80 | $28.85 | $28.63 | $28.68 | $28.68 | 6,365 |
| 2024-04-16 | $28.74 | $28.75 | $28.58 | $28.65 | $28.65 | 11,007 |
| 2024-04-15 | $29.17 | $29.18 | $28.69 | $28.73 | $28.73 | 4,033 |
| 2024-04-12 | $29.37 | $29.37 | $28.99 | $28.99 | $28.99 | 4,396 |
| 2024-04-11 | $29.54 | $29.54 | $29.28 | $29.46 | $29.46 | 36,263 |
| 2024-04-10 | $29.50 | $29.58 | $29.39 | $29.47 | $29.47 | 38,387 |
| 2024-04-09 | $29.84 | $29.87 | $29.51 | $29.78 | $29.78 | 112,882 |
| 2024-04-08 | $29.64 | $29.79 | $29.64 | $29.71 | $29.71 | 25,812 |
| 2024-04-05 | $29.51 | $29.75 | $29.46 | $29.71 | $29.71 | 50,236 |
| 2024-04-04 | $29.90 | $29.99 | $29.51 | $29.56 | $29.56 | 6,175 |
| 2024-04-03 | $29.80 | $29.89 | $29.80 | $29.83 | $29.83 | 3,695 |
| 2024-04-02 | $29.65 | $29.73 | $29.60 | $29.73 | $29.73 | 13,164 |
| 2024-04-01 | $29.74 | $29.83 | $29.72 | $29.82 | $29.82 | 6,609 |
| 2024-03-28 | $29.46 | $29.84 | $29.46 | $29.77 | $29.77 | 55,193 |
| 2024-03-27 | $29.40 | $29.61 | $29.40 | $29.61 | $29.61 | 8,064 |
| 2024-03-26 | $29.49 | $29.51 | $29.44 | $29.44 | $29.29 | 12,917 |
| 2024-03-25 | $29.49 | $29.50 | $29.47 | $29.48 | $29.33 | 4,195 |
| 2024-03-22 | $29.53 | $29.56 | $29.48 | $29.48 | $29.33 | 2,671 |
| 2024-03-21 | $29.70 | $29.73 | $29.61 | $29.61 | $29.46 | 875 |
| 2024-03-20 | $29.18 | $29.30 | $29.18 | $29.30 | $29.15 | 2,564 |
| 2024-03-19 | $28.98 | $29.13 | $28.98 | $29.13 | $28.98 | 2,324 |
| 2024-03-18 | $28.90 | $29.01 | $28.90 | $28.94 | $28.79 | 2,431 |
| 2024-03-15 | $28.76 | $28.80 | $28.76 | $28.80 | $28.80 | 3,799 |
| 2024-03-14 | $29.01 | $29.01 | $28.77 | $28.87 | $28.87 | 4,096 |
| 2024-03-13 | $28.97 | $29.11 | $28.97 | $29.01 | $29.01 | 4,693 |
| 2024-03-12 | $28.90 | $29.02 | $28.85 | $28.97 | $28.97 | 6,834 |
| 2024-03-11 | $28.51 | $28.75 | $28.51 | $28.75 | $28.75 | 2,068 |
| 2024-03-08 | $28.77 | $28.77 | $28.64 | $28.64 | $28.64 | 1,120 |
| 2024-03-07 | $28.67 | $28.78 | $28.67 | $28.76 | $28.76 | 1,335 |
| 2024-03-06 | $28.56 | $28.57 | $28.42 | $28.42 | $28.42 | 1,207 |
| 2024-03-05 | $28.39 | $28.39 | $28.19 | $28.19 | $28.19 | 2,718 |
| 2024-03-04 | $28.30 | $28.41 | $28.29 | $28.38 | $28.38 | 2,177 |
| 2024-03-01 | $28.25 | $28.34 | $28.21 | $28.32 | $28.32 | 2,469 |
| 2024-02-29 | $28.06 | $28.09 | $28.01 | $28.09 | $28.09 | 11,154 |
| 2024-02-28 | $27.88 | $27.91 | $27.84 | $27.91 | $27.91 | 6,527 |
| 2024-02-27 | $27.97 | $28.02 | $27.96 | $28.02 | $28.02 | 25,500 |
| 2024-02-26 | $28.16 | $28.16 | $27.98 | $28.01 | $28.01 | 2,542 |
| 2024-02-23 | $28.21 | $28.22 | $28.19 | $28.21 | $28.21 | 4,200 |
| 2024-02-22 | $27.99 | $28.17 | $27.98 | $28.17 | $28.17 | 14,176 |
| 2024-02-21 | $27.79 | $27.98 | $27.79 | $27.98 | $27.98 | 7,042 |
| 2024-02-20 | $27.90 | $27.90 | $27.80 | $27.81 | $27.81 | 2,579 |
| 2024-02-16 | $27.84 | $27.87 | $27.83 | $27.87 | $27.87 | 762 |
| 2024-02-15 | $27.80 | $27.92 | $27.80 | $27.92 | $27.92 | 2,257 |
| 2024-02-14 | $27.58 | $27.58 | $27.47 | $27.55 | $27.55 | 2,486 |
| 2024-02-13 | $27.31 | $27.65 | $27.27 | $27.42 | $27.42 | 11,701 |
| 2024-02-12 | $27.65 | $27.76 | $27.64 | $27.76 | $27.76 | 3,174 |
| 2024-02-09 | $27.57 | $27.62 | $27.57 | $27.62 | $27.62 | 1,190 |
| 2024-02-08 | $27.59 | $27.72 | $27.59 | $27.70 | $27.70 | 13,186 |
| 2024-02-07 | $27.78 | $27.78 | $27.55 | $27.66 | $27.66 | 21,181 |
| 2024-02-06 | $27.58 | $27.62 | $27.58 | $27.62 | $27.62 | 831 |
| 2024-02-05 | $27.62 | $27.62 | $27.52 | $27.56 | $27.56 | 1,656 |
| 2024-02-02 | $27.84 | $27.95 | $27.70 | $27.82 | $27.82 | 12,087 |
| 2024-02-01 | $27.75 | $27.92 | $27.73 | $27.92 | $27.92 | 12,859 |
| 2024-01-31 | $27.93 | $28.06 | $27.78 | $27.78 | $27.78 | 7,808 |
| 2024-01-30 | $27.84 | $28.01 | $27.84 | $28.00 | $28.00 | 9,527 |
| 2024-01-29 | $27.78 | $27.89 | $27.78 | $27.89 | $27.89 | 1,824 |
| 2024-01-26 | $27.78 | $27.81 | $27.74 | $27.81 | $27.81 | 6,209 |
| 2024-01-25 | $27.63 | $27.78 | $27.59 | $27.78 | $27.78 | 3,535 |
| 2024-01-24 | $27.64 | $27.64 | $27.56 | $27.56 | $27.56 | 489 |
| 2024-01-23 | $27.60 | $27.67 | $27.58 | $27.67 | $27.67 | 4,252 |
| 2024-01-22 | $27.44 | $27.55 | $27.44 | $27.54 | $27.54 | 4,236 |
| 2024-01-19 | $27.34 | $27.43 | $27.32 | $27.43 | $27.43 | 2,099 |
| 2024-01-18 | $27.18 | $27.31 | $27.12 | $27.31 | $27.31 | 3,035 |
| 2024-01-17 | $27.47 | $27.48 | $27.23 | $27.31 | $27.31 | 10,371 |
| 2024-01-16 | $27.61 | $27.62 | $27.49 | $27.52 | $27.52 | 4,305 |
| 2024-01-12 | $27.88 | $27.93 | $27.73 | $27.78 | $27.78 | 4,390 |
| 2024-01-11 | $27.81 | $27.81 | $27.70 | $27.73 | $27.73 | 3,290 |
| 2024-01-10 | $27.93 | $27.93 | $27.86 | $27.89 | $27.89 | 3,321 |
| 2024-01-09 | $28.13 | $28.13 | $27.94 | $28.03 | $28.03 | 19,067 |
| 2024-01-08 | $27.92 | $28.17 | $27.90 | $28.17 | $28.17 | 11,448 |
| 2024-01-05 | $28.10 | $28.11 | $27.97 | $28.05 | $28.05 | 6,747 |
| 2024-01-04 | $28.11 | $28.11 | $27.93 | $27.93 | $27.93 | 42,100 |
| 2024-01-03 | $27.90 | $28.14 | $27.90 | $28.05 | $28.05 | 5,509 |
| 2024-01-02 | $27.94 | $28.13 | $27.94 | $28.01 | $28.01 | 5,665 |
| 2023-12-29 | $27.77 | $27.77 | $27.70 | $27.76 | $27.76 | 5,098 |
| 2023-12-28 | $27.87 | $27.87 | $27.79 | $27.79 | $27.79 | 12,119 |
| 2023-12-27 | $27.78 | $27.82 | $27.72 | $27.82 | $27.82 | 13,767 |
| 2023-12-26 | $28.05 | $28.20 | $28.05 | $28.15 | $27.76 | 8,527 |
| 2023-12-22 | $27.96 | $28.10 | $27.96 | $28.00 | $27.61 | 3,593 |
| 2023-12-21 | $27.85 | $27.93 | $27.80 | $27.93 | $27.54 | 3,002 |
| 2023-12-20 | $28.09 | $28.11 | $27.74 | $27.74 | $27.36 | 5,959 |
| 2023-12-19 | $28.03 | $28.17 | $28.03 | $28.17 | $27.78 | 4,835 |
| 2023-12-18 | $27.97 | $28.05 | $27.96 | $27.96 | $27.57 | 8,720 |
| 2023-12-15 | $27.95 | $27.95 | $27.84 | $27.94 | $27.94 | 10,928 |
| 2023-12-14 | $28.00 | $28.19 | $28.00 | $28.05 | $28.05 | 7,395 |
| 2023-12-13 | $27.19 | $27.72 | $27.19 | $27.72 | $27.72 | 10,047 |
| 2023-12-12 | $27.19 | $27.30 | $27.19 | $27.27 | $27.27 | 10,093 |
| 2023-12-11 | $27.23 | $27.38 | $27.23 | $27.36 | $27.36 | 25,986 |
| 2023-12-08 | $27.24 | $27.25 | $27.24 | $27.24 | $27.24 | 1,117 |
| 2023-12-07 | $27.15 | $27.27 | $27.14 | $27.20 | $27.20 | 7,375 |
| 2023-12-06 | $27.14 | $27.19 | $27.02 | $27.03 | $27.03 | 11,822 |
| 2023-12-05 | $27.29 | $27.29 | $27.21 | $27.21 | $27.21 | 3,675 |
| 2023-12-04 | $27.52 | $27.52 | $27.35 | $27.39 | $27.39 | 6,718 |
| 2023-12-01 | $27.46 | $27.48 | $27.43 | $27.48 | $27.48 | 2,337 |
| 2023-11-30 | $27.18 | $27.28 | $27.18 | $27.28 | $27.28 | 8,700 |
| 2023-11-29 | $27.20 | $27.22 | $27.05 | $27.08 | $27.08 | 10,156 |
| 2023-11-28 | $27.05 | $27.18 | $27.05 | $27.09 | $27.09 | 24,524 |
| 2023-11-27 | $27.11 | $27.12 | $27.05 | $27.09 | $27.09 | 5,198 |
| 2023-11-24 | $27.21 | $27.21 | $27.20 | $27.21 | $27.21 | 772 |
| 2023-11-22 | $26.98 | $27.06 | $26.98 | $27.05 | $27.05 | 3,607 |
| 2023-11-21 | $26.98 | $27.04 | $26.98 | $27.04 | $27.04 | 6,547 |
| 2023-11-20 | $26.82 | $26.94 | $26.82 | $26.94 | $26.94 | 457 |
| 2023-11-17 | $26.72 | $26.89 | $26.72 | $26.87 | $26.87 | 16,958 |
| 2023-11-16 | $26.69 | $26.69 | $26.60 | $26.68 | $26.68 | 8,134 |
| 2023-11-15 | $26.82 | $26.93 | $26.81 | $26.81 | $26.81 | 11,506 |
| 2023-11-14 | $26.60 | $26.81 | $26.60 | $26.71 | $26.71 | 4,511 |
| 2023-11-13 | $26.34 | $26.35 | $26.33 | $26.33 | $26.33 | 1,879 |
| 2023-11-10 | $26.18 | $26.38 | $26.18 | $26.38 | $26.38 | 255 |
| 2023-11-09 | $26.33 | $26.36 | $26.16 | $26.16 | $26.16 | 5,237 |
| 2023-11-08 | $26.47 | $26.47 | $26.29 | $26.35 | $26.35 | 5,841 |
| 2023-11-07 | $26.50 | $26.59 | $26.50 | $26.56 | $26.56 | 6,131 |
| 2023-11-06 | $26.64 | $26.64 | $26.56 | $26.58 | $26.58 | 2,749 |
| 2023-11-03 | $26.77 | $26.84 | $26.72 | $26.72 | $26.72 | 1,967 |
| 2023-11-02 | $26.12 | $26.58 | $26.12 | $26.58 | $26.58 | 4,739 |
| 2023-11-01 | $26.00 | $26.03 | $25.93 | $26.03 | $26.03 | 5,662 |
| 2023-10-31 | $25.80 | $25.91 | $25.80 | $25.91 | $25.91 | 7,683 |
| 2023-10-30 | $25.59 | $25.78 | $25.59 | $25.77 | $25.77 | 12,487 |
| 2023-10-27 | $25.85 | $25.85 | $25.42 | $25.47 | $25.47 | 4,341 |
| 2023-10-26 | $25.99 | $26.05 | $25.88 | $25.95 | $25.95 | 3,854 |
| 2023-10-25 | $26.16 | $26.19 | $26.06 | $26.08 | $26.08 | 2,935 |
| 2023-10-24 | $26.13 | $26.25 | $26.11 | $26.21 | $26.21 | 6,869 |
| 2023-10-23 | $26.01 | $26.12 | $25.92 | $25.92 | $25.92 | 10,943 |
| 2023-10-20 | $26.33 | $26.39 | $26.18 | $26.19 | $26.19 | 4,097 |
| 2023-10-19 | $26.55 | $26.63 | $26.37 | $26.37 | $26.37 | 7,102 |
| 2023-10-18 | $26.75 | $26.75 | $26.55 | $26.59 | $26.59 | 5,523 |
| 2023-10-17 | $26.47 | $26.83 | $26.47 | $26.78 | $26.78 | 3,400 |
| 2023-10-16 | $26.50 | $26.71 | $26.50 | $26.70 | $26.70 | 8,177 |
| 2023-10-13 | $26.41 | $26.52 | $26.35 | $26.42 | $26.42 | 5,197 |
| 2023-10-12 | $26.49 | $26.49 | $26.17 | $26.31 | $26.31 | 17,026 |
| 2023-10-11 | $26.42 | $26.50 | $26.39 | $26.50 | $26.50 | 5,478 |
| 2023-10-10 | $26.49 | $26.70 | $26.49 | $26.60 | $26.60 | 13,485 |
| 2023-10-09 | $26.21 | $26.49 | $26.21 | $26.49 | $26.49 | 6,227 |
| 2023-10-06 | $25.87 | $26.12 | $25.66 | $26.08 | $26.08 | 4,187 |
| 2023-10-05 | $25.92 | $25.98 | $25.92 | $25.94 | $25.94 | 1,622 |
| 2023-10-04 | $25.90 | $25.92 | $25.72 | $25.92 | $25.92 | 2,999 |
| 2023-10-03 | $25.97 | $25.97 | $25.91 | $25.95 | $25.95 | 3,808 |
| 2023-10-02 | $26.26 | $26.26 | $25.99 | $26.11 | $26.11 | 8,162 |
| 2023-09-29 | $26.59 | $26.59 | $26.39 | $26.48 | $26.48 | 5,746 |
| 2023-09-28 | $26.60 | $26.68 | $26.56 | $26.62 | $26.62 | 11,472 |
| 2023-09-27 | $26.67 | $26.67 | $26.38 | $26.52 | $26.52 | 6,972 |
| 2023-09-26 | $26.92 | $26.92 | $26.71 | $26.76 | $26.55 | 31,159 |
| 2023-09-25 | $26.97 | $27.06 | $26.97 | $27.06 | $26.84 | 635 |
| 2023-09-22 | $27.04 | $27.10 | $26.98 | $26.98 | $26.77 | 10,203 |
| 2023-09-21 | $27.22 | $27.22 | $27.05 | $27.05 | $26.84 | 21,336 |
| 2023-09-20 | $27.47 | $27.58 | $27.38 | $27.38 | $27.16 | 5,791 |
| 2023-09-19 | $27.39 | $27.41 | $27.34 | $27.38 | $27.17 | 5,019 |
| 2023-09-18 | $27.49 | $27.51 | $27.45 | $27.47 | $27.26 | 3,716 |
| 2023-09-15 | $27.62 | $27.64 | $27.45 | $27.45 | $27.23 | 3,462 |
| 2023-09-14 | $27.47 | $27.67 | $27.47 | $27.66 | $27.45 | 14,947 |
| 2023-09-13 | $27.33 | $27.35 | $27.28 | $27.32 | $27.11 | 17,686 |
| 2023-09-12 | $27.20 | $27.32 | $27.20 | $27.25 | $27.04 | 2,459 |
| 2023-09-11 | $27.31 | $27.31 | $27.16 | $27.16 | $26.95 | 4,697 |
| 2023-09-08 | $27.00 | $27.18 | $27.00 | $27.16 | $26.94 | 6,285 |
| 2023-09-07 | $27.04 | $27.14 | $27.04 | $27.07 | $26.85 | 2,513 |
| 2023-09-06 | $27.18 | $27.21 | $27.07 | $27.16 | $26.95 | 12,840 |
| 2023-09-05 | $27.43 | $27.43 | $27.30 | $27.30 | $27.09 | 3,084 |
| 2023-09-01 | $27.59 | $27.62 | $27.46 | $27.51 | $27.29 | 1,297 |
| 2023-08-31 | $27.63 | $27.66 | $27.55 | $27.55 | $27.34 | 11,196 |
| 2023-08-30 | $27.63 | $27.63 | $27.58 | $27.59 | $27.38 | 5,872 |
| 2023-08-29 | $27.44 | $27.54 | $27.43 | $27.54 | $27.32 | 10,209 |
| 2023-08-28 | $27.23 | $27.42 | $27.23 | $27.36 | $27.15 | 10,370 |
| 2023-08-25 | $27.21 | $27.28 | $27.17 | $27.22 | $27.22 | 1,895 |
| 2023-08-24 | $27.27 | $27.27 | $27.10 | $27.11 | $27.11 | 6,595 |
| 2023-08-23 | $27.13 | $27.21 | $27.13 | $27.21 | $27.21 | 6,802 |
| 2023-08-22 | $27.27 | $27.28 | $27.13 | $27.15 | $27.15 | 6,931 |
| 2023-08-21 | $27.28 | $27.29 | $27.10 | $27.27 | $27.27 | 5,266 |
| 2023-08-18 | $27.22 | $27.30 | $27.21 | $27.26 | $27.26 | 15,827 |
| 2023-08-17 | $27.35 | $27.35 | $27.16 | $27.16 | $27.16 | 4,710 |
| 2023-08-16 | $27.30 | $27.41 | $27.22 | $27.22 | $27.22 | 6,993 |
| 2023-08-15 | $27.54 | $27.54 | $27.37 | $27.38 | $27.38 | 6,064 |
| 2023-08-14 | $27.75 | $27.78 | $27.73 | $27.75 | $27.75 | 3,801 |
| 2023-08-11 | $27.75 | $27.83 | $27.75 | $27.81 | $27.81 | 8,781 |
| 2023-08-10 | $27.99 | $28.05 | $27.76 | $27.76 | $27.76 | 15,886 |
| 2023-08-09 | $27.91 | $27.92 | $27.75 | $27.80 | $27.80 | 21,591 |
| 2023-08-08 | $27.75 | $27.81 | $27.57 | $27.81 | $27.81 | 13,401 |
| 2023-08-07 | $27.93 | $28.02 | $27.89 | $27.94 | $27.94 | 13,146 |
| 2023-08-04 | $27.90 | $28.04 | $27.75 | $27.75 | $27.75 | 2,690 |
| 2023-08-03 | $27.93 | $27.96 | $27.76 | $27.91 | $27.91 | 9,429 |
| 2023-08-02 | $28.11 | $28.13 | $28.03 | $28.05 | $28.05 | 12,429 |
| 2023-08-01 | $28.32 | $28.32 | $28.20 | $28.30 | $28.30 | 7,514 |
| 2023-07-31 | $28.44 | $28.44 | $28.31 | $28.37 | $28.37 | 15,893 |
| 2023-07-28 | $28.34 | $28.37 | $28.26 | $28.35 | $28.35 | 2,277 |
| 2023-07-27 | $28.48 | $28.48 | $28.16 | $28.16 | $28.16 | 12,797 |
| 2023-07-26 | $28.07 | $28.35 | $28.07 | $28.23 | $28.23 | 9,142 |
| 2023-07-25 | $28.19 | $28.28 | $28.17 | $28.24 | $28.24 | 9,383 |
| 2023-07-24 | $28.23 | $28.35 | $28.23 | $28.28 | $28.28 | 7,715 |
| 2023-07-21 | $28.13 | $28.20 | $28.13 | $28.15 | $28.15 | 1,650 |
| 2023-07-20 | $27.92 | $28.06 | $27.92 | $28.02 | $28.02 | 14,918 |
| 2023-07-19 | $27.63 | $27.94 | $27.63 | $27.85 | $27.85 | 24,853 |
| 2023-07-18 | $27.66 | $27.78 | $27.59 | $27.65 | $27.65 | 6,670 |
| 2023-07-17 | $27.49 | $27.53 | $27.46 | $27.46 | $27.46 | 5,992 |
| 2023-07-14 | $27.51 | $27.55 | $27.50 | $27.50 | $27.50 | 5,296 |
| 2023-07-13 | $27.61 | $27.66 | $27.57 | $27.66 | $27.66 | 15,994 |
| 2023-07-12 | $27.60 | $27.60 | $27.55 | $27.58 | $27.58 | 6,789 |
| 2023-07-11 | $27.31 | $27.45 | $27.27 | $27.45 | $27.45 | 2,546 |
| 2023-07-10 | $26.97 | $27.28 | $26.97 | $27.19 | $27.19 | 33,785 |
| 2023-07-07 | $27.01 | $27.32 | $27.01 | $27.12 | $27.12 | 6,635 |
| 2023-07-06 | $27.04 | $27.21 | $27.04 | $27.18 | $27.18 | 11,139 |
| 2023-07-05 | $27.50 | $27.50 | $27.42 | $27.44 | $27.44 | 2,638 |
| 2023-07-03 | $27.50 | $27.59 | $27.48 | $27.58 | $27.58 | 4,894 |
| 2023-06-30 | $27.41 | $27.51 | $27.39 | $27.48 | $27.48 | 7,703 |
| 2023-06-29 | $26.92 | $27.24 | $26.92 | $27.24 | $27.24 | 4,918 |
| 2023-06-28 | $26.92 | $26.96 | $26.89 | $26.94 | $26.94 | 4,300 |
| 2023-06-27 | $27.07 | $27.23 | $27.06 | $27.23 | $27.02 | 2,525 |
| 2023-06-26 | $26.91 | $27.08 | $26.91 | $27.03 | $26.82 | 5,539 |
| 2023-06-23 | $26.99 | $26.99 | $26.86 | $26.89 | $26.68 | 6,385 |
| 2023-06-22 | $27.06 | $27.09 | $27.02 | $27.05 | $26.85 | 3,501 |
| 2023-06-21 | $27.00 | $27.24 | $27.00 | $27.18 | $27.18 | 3,622 |
| 2023-06-20 | $27.22 | $27.24 | $27.15 | $27.16 | $27.16 | 4,824 |
| 2023-06-16 | $27.41 | $27.48 | $27.35 | $27.35 | $27.35 | 8,469 |
| 2023-06-15 | $27.24 | $27.44 | $27.24 | $27.38 | $27.38 | 5,137 |
| 2023-06-14 | $27.24 | $27.31 | $27.07 | $27.16 | $27.16 | 3,506 |
| 2023-06-13 | $27.12 | $27.31 | $27.12 | $27.24 | $27.24 | 8,015 |
| 2023-06-12 | $27.06 | $27.13 | $27.02 | $27.13 | $27.13 | 3,867 |
| 2023-06-09 | $27.02 | $27.13 | $27.02 | $27.08 | $27.08 | 2,516 |
| 2023-06-08 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 253 |
| 2023-06-07 | $26.75 | $26.99 | $26.75 | $26.99 | $26.99 | 4,996 |
| 2023-06-06 | $26.75 | $26.76 | $26.65 | $26.76 | $26.76 | 11,942 |
| 2023-06-05 | $26.82 | $26.82 | $26.65 | $26.67 | $26.67 | 3,434 |
| 2023-06-02 | $26.63 | $26.78 | $26.63 | $26.78 | $26.78 | 2,080 |
| 2023-06-01 | $26.22 | $26.38 | $26.22 | $26.33 | $26.33 | 577 |
| 2023-05-31 | $26.18 | $26.31 | $26.18 | $26.27 | $26.27 | 7,349 |
| 2023-05-30 | $26.47 | $26.47 | $26.27 | $26.35 | $26.35 | 6,536 |
| 2023-05-26 | $26.46 | $26.53 | $26.38 | $26.42 | $26.42 | 12,120 |
| 2023-05-25 | $26.50 | $26.57 | $26.38 | $26.46 | $26.46 | 15,901 |
| 2023-05-24 | $26.88 | $26.92 | $26.83 | $26.84 | $26.84 | 18,358 |
| 2023-05-23 | $27.08 | $27.22 | $27.02 | $27.02 | $27.02 | 6,680 |
| 2023-05-22 | $27.19 | $27.23 | $27.15 | $27.15 | $27.15 | 3,850 |
| 2023-05-19 | $27.29 | $27.34 | $27.14 | $27.20 | $27.20 | 13,020 |
| 2023-05-18 | $27.05 | $27.17 | $26.95 | $27.17 | $27.17 | 6,867 |
| 2023-05-17 | $27.03 | $27.25 | $27.03 | $27.21 | $27.21 | 3,300 |
| 2023-05-16 | $27.24 | $27.24 | $27.00 | $27.00 | $27.00 | 14,811 |
| 2023-05-15 | $27.39 | $27.44 | $27.32 | $27.37 | $27.37 | 8,414 |
| 2023-05-12 | $27.39 | $27.42 | $27.26 | $27.38 | $27.38 | 8,936 |
| 2023-05-11 | $27.33 | $27.33 | $27.21 | $27.32 | $27.32 | 9,645 |
| 2023-05-10 | $27.37 | $27.50 | $27.25 | $27.45 | $27.45 | 10,614 |
| 2023-05-09 | $27.45 | $27.59 | $27.45 | $27.51 | $27.51 | 10,674 |
| 2023-05-08 | $27.66 | $27.66 | $27.56 | $27.58 | $27.58 | 4,455 |
| 2023-05-05 | $27.42 | $27.68 | $27.42 | $27.67 | $27.67 | 7,496 |
| 2023-05-04 | $27.31 | $27.38 | $27.15 | $27.28 | $27.28 | 19,683 |
| 2023-05-03 | $27.72 | $27.73 | $27.44 | $27.45 | $27.45 | 17,412 |
| 2023-05-02 | $27.75 | $27.75 | $27.52 | $27.70 | $27.70 | 29,731 |
| 2023-05-01 | $28.06 | $28.28 | $28.06 | $28.15 | $28.15 | 14,669 |
| 2023-04-28 | $28.03 | $28.19 | $28.01 | $28.16 | $28.16 | 10,378 |
| 2023-04-27 | $27.75 | $28.09 | $27.75 | $28.04 | $28.04 | 8,345 |
| 2023-04-26 | $28.17 | $28.17 | $27.80 | $27.85 | $27.85 | 17,695 |
| 2023-04-25 | $28.37 | $28.37 | $28.17 | $28.18 | $28.18 | 24,525 |
| 2023-04-24 | $28.26 | $28.40 | $28.26 | $28.39 | $28.39 | 16,409 |
| 2023-04-21 | $28.27 | $28.27 | $28.15 | $28.24 | $28.24 | 27,011 |
| 2023-04-20 | $28.38 | $28.38 | $28.10 | $28.19 | $28.19 | 29,066 |
| 2023-04-19 | $28.45 | $28.57 | $28.45 | $28.56 | $28.56 | 2,411 |
| 2023-04-18 | $28.56 | $28.56 | $28.42 | $28.50 | $28.50 | 9,774 |
| 2023-04-17 | $28.40 | $28.45 | $28.32 | $28.45 | $28.45 | 12,934 |
| 2023-04-14 | $28.34 | $28.35 | $28.25 | $28.34 | $28.34 | 11,348 |
| 2023-04-13 | $28.31 | $28.44 | $28.25 | $28.41 | $28.41 | 8,248 |
| 2023-04-12 | $28.48 | $28.49 | $28.30 | $28.32 | $28.32 | 4,559 |
| 2023-04-11 | $28.30 | $28.46 | $28.30 | $28.37 | $28.37 | 16,306 |
| 2023-04-10 | $28.03 | $28.29 | $28.03 | $28.29 | $28.29 | 12,231 |
| 2023-04-06 | $28.25 | $28.26 | $28.16 | $28.19 | $28.19 | 73,884 |
| 2023-04-05 | $28.05 | $28.22 | $28.05 | $28.22 | $28.22 | 9,942 |
| 2023-04-04 | $28.05 | $28.05 | $27.91 | $27.97 | $27.97 | 2,746 |
| 2023-04-03 | $27.95 | $28.09 | $27.95 | $28.07 | $28.07 | 6,429 |
| 2023-03-31 | $27.61 | $27.75 | $27.55 | $27.75 | $27.75 | 26,855 |
| 2023-03-30 | $27.49 | $27.58 | $27.42 | $27.51 | $27.51 | 9,493 |
| 2023-03-29 | $27.46 | $27.46 | $27.33 | $27.45 | $27.45 | 70,677 |
| 2023-03-28 | $27.32 | $27.52 | $27.32 | $27.42 | $27.21 | 6,433 |
| 2023-03-27 | $27.32 | $27.52 | $27.32 | $27.42 | $27.21 | 44,167 |
| 2023-03-24 | $26.80 | $27.27 | $26.80 | $27.23 | $27.02 | 19,980 |
| 2023-03-23 | $27.29 | $27.37 | $26.79 | $26.95 | $26.74 | 42,543 |
| 2023-03-22 | $27.67 | $27.70 | $27.22 | $27.22 | $27.22 | 14,305 |
| 2023-03-21 | $27.68 | $27.74 | $27.57 | $27.72 | $27.72 | 12,123 |
| 2023-03-20 | $27.29 | $27.52 | $27.29 | $27.45 | $27.45 | 5,086 |
| 2023-03-17 | $27.33 | $27.33 | $27.04 | $27.10 | $27.10 | 5,634 |
| 2023-03-16 | $27.02 | $27.45 | $26.97 | $27.40 | $27.40 | 15,933 |
| 2023-03-15 | $27.15 | $27.22 | $26.97 | $27.14 | $27.14 | 21,881 |
| 2023-03-14 | $27.63 | $27.74 | $27.44 | $27.62 | $27.62 | 20,564 |
| 2023-03-13 | $27.26 | $27.61 | $27.26 | $27.38 | $27.38 | 39,127 |
| 2023-03-10 | $27.56 | $27.73 | $27.36 | $27.43 | $27.43 | 4,436 |
| 2023-03-09 | $28.14 | $28.17 | $27.66 | $27.66 | $27.66 | 13,379 |
| 2023-03-08 | $28.16 | $28.24 | $27.99 | $28.09 | $28.09 | 81,943 |
| 2023-03-07 | $28.57 | $28.57 | $28.19 | $28.23 | $28.23 | 27,639 |
| 2023-03-06 | $28.56 | $28.71 | $28.56 | $28.65 | $28.65 | 391,982 |
| 2023-03-03 | $28.49 | $28.63 | $28.40 | $28.62 | $28.62 | 33,143 |
| 2023-03-02 | $28.18 | $28.45 | $28.18 | $28.40 | $28.40 | 7,641 |
| 2023-03-01 | $28.27 | $28.30 | $28.22 | $28.28 | $28.28 | 20,244 |
| 2023-02-28 | $28.48 | $28.55 | $28.39 | $28.44 | $28.44 | 8,113 |
| 2023-02-27 | $28.70 | $28.83 | $28.56 | $28.56 | $28.56 | 5,771 |
| 2023-02-24 | $28.59 | $28.67 | $28.41 | $28.67 | $28.67 | 12,173 |
| 2023-02-23 | $28.60 | $28.72 | $28.51 | $28.68 | $28.68 | 11,558 |
| 2023-02-22 | $28.60 | $28.69 | $28.50 | $28.50 | $28.50 | 5,593 |
| 2023-02-21 | $28.58 | $28.75 | $28.55 | $28.60 | $28.60 | 21,563 |
| 2023-02-17 | $28.87 | $28.96 | $28.79 | $28.93 | $28.93 | 29,427 |
| 2023-02-16 | $29.12 | $29.19 | $28.91 | $29.03 | $29.03 | 39,147 |
| 2023-02-15 | $29.25 | $29.25 | $29.07 | $29.23 | $29.23 | 15,942 |
| 2023-02-14 | $29.49 | $29.49 | $29.20 | $29.36 | $29.36 | 7,361 |
| 2023-02-13 | $29.34 | $29.46 | $29.29 | $29.44 | $29.44 | 12,074 |
| 2023-02-10 | $28.86 | $29.23 | $28.86 | $29.23 | $29.23 | 6,396 |
| 2023-02-09 | $29.11 | $29.12 | $28.84 | $28.84 | $28.84 | 10,418 |
| 2023-02-08 | $29.15 | $29.15 | $29.00 | $29.02 | $29.02 | 8,955 |
| 2023-02-07 | $28.99 | $29.24 | $28.83 | $29.17 | $29.17 | 15,331 |
| 2023-02-06 | $29.16 | $29.16 | $28.85 | $28.93 | $28.93 | 22,204 |
| 2023-02-03 | $29.20 | $29.24 | $29.06 | $29.08 | $29.08 | 9,752 |
| 2023-02-02 | $29.72 | $29.72 | $29.29 | $29.42 | $29.42 | 15,710 |
| 2023-02-01 | $29.45 | $29.59 | $29.25 | $29.51 | $29.51 | 8,510 |
| 2023-01-31 | $29.19 | $29.39 | $29.02 | $29.39 | $29.39 | 13,046 |
| 2023-01-30 | $29.25 | $29.32 | $29.06 | $29.08 | $29.08 | 22,946 |
| 2023-01-27 | $29.41 | $29.41 | $29.25 | $29.25 | $29.25 | 3,388 |
| 2023-01-26 | $29.23 | $29.33 | $29.23 | $29.33 | $29.33 | 5,027 |
| 2023-01-25 | $28.98 | $29.13 | $28.93 | $29.13 | $29.13 | 4,587 |
| 2023-01-24 | $28.88 | $28.98 | $28.88 | $28.98 | $28.98 | 1,627 |
| 2023-01-23 | $28.92 | $29.16 | $28.92 | $29.03 | $29.03 | 8,737 |
| 2023-01-20 | $28.72 | $28.92 | $28.65 | $28.92 | $28.92 | 7,097 |
| 2023-01-19 | $28.65 | $28.69 | $28.60 | $28.69 | $28.69 | 1,198 |
| 2023-01-18 | $29.25 | $29.25 | $28.66 | $28.66 | $28.66 | 3,852 |
| 2023-01-17 | $29.34 | $29.46 | $29.27 | $29.28 | $29.28 | 4,945 |
| 2023-01-13 | $29.13 | $29.35 | $29.13 | $29.35 | $29.35 | 9,313 |
| 2023-01-12 | $29.33 | $29.51 | $29.30 | $29.40 | $29.40 | 3,373 |
| 2023-01-11 | $29.29 | $29.32 | $29.19 | $29.32 | $29.32 | 2,331 |
| 2023-01-10 | $29.34 | $29.34 | $29.17 | $29.29 | $29.29 | 14,842 |
| 2023-01-09 | $29.51 | $29.54 | $29.21 | $29.23 | $29.23 | 8,038 |
| 2023-01-06 | $29.14 | $29.52 | $29.14 | $29.46 | $29.46 | 2,469 |
| 2023-01-05 | $28.89 | $29.06 | $28.84 | $28.98 | $28.98 | 5,492 |
| 2023-01-04 | $28.94 | $29.24 | $28.94 | $29.08 | $29.08 | 13,947 |
| 2023-01-03 | $28.95 | $28.95 | $28.75 | $28.84 | $28.84 | 4,376 |
| 2022-12-30 | $28.91 | $28.96 | $28.82 | $28.96 | $28.96 | 6,428 |
| 2022-12-29 | $28.84 | $29.05 | $28.84 | $28.99 | $28.99 | 3,886 |
| 2022-12-28 | $29.47 | $29.49 | $29.02 | $29.04 | $28.78 | 15,087 |
| 2022-12-27 | $29.22 | $29.41 | $29.22 | $29.39 | $29.12 | 3,069 |
| 2022-12-23 | $28.93 | $29.20 | $28.93 | $29.20 | $29.20 | 5,970 |
| 2022-12-22 | $28.86 | $28.88 | $28.55 | $28.88 | $28.88 | 6,641 |
| 2022-12-21 | $28.88 | $29.08 | $28.88 | $29.06 | $29.06 | 7,487 |
| 2022-12-20 | $28.70 | $28.83 | $28.70 | $28.76 | $28.76 | 17,698 |
| 2022-12-19 | $28.82 | $28.83 | $28.55 | $28.68 | $28.68 | 2,208 |
| 2022-12-16 | $28.70 | $28.79 | $28.70 | $28.79 | $28.79 | 1,207 |
| 2022-12-15 | $29.26 | $29.26 | $28.94 | $29.05 | $29.05 | 16,798 |
| 2022-12-14 | $29.55 | $29.67 | $29.27 | $29.45 | $29.45 | 11,432 |
| 2022-12-13 | $29.73 | $29.75 | $29.41 | $29.49 | $29.49 | 7,654 |
| 2022-12-12 | $29.18 | $29.47 | $29.15 | $29.45 | $29.45 | 34,151 |
| 2022-12-09 | $29.39 | $29.39 | $29.11 | $29.11 | $29.11 | 3,830 |
| 2022-12-08 | $29.54 | $29.54 | $29.32 | $29.35 | $29.35 | 65,021 |
| 2022-12-07 | $29.37 | $29.41 | $29.30 | $29.33 | $29.33 | 2,635 |
| 2022-12-06 | $29.61 | $29.61 | $29.20 | $29.29 | $29.29 | 16,172 |
| 2022-12-05 | $30.00 | $30.00 | $29.57 | $29.59 | $29.59 | 6,213 |
| 2022-12-02 | $29.95 | $30.03 | $29.91 | $30.03 | $30.03 | 1,215 |
| 2022-12-01 | $30.18 | $30.18 | $29.96 | $30.00 | $30.00 | 8,173 |
| 2022-11-30 | $29.38 | $29.98 | $29.37 | $29.98 | $29.98 | 5,251 |
| 2022-11-29 | $29.44 | $29.56 | $29.44 | $29.56 | $29.56 | 680 |
| 2022-11-28 | $29.59 | $29.59 | $29.41 | $29.44 | $29.44 | 12,028 |
| 2022-11-25 | $29.80 | $29.80 | $29.75 | $29.75 | $29.75 | 1,294 |
| 2022-11-23 | $29.57 | $29.67 | $29.57 | $29.67 | $29.67 | 1,755 |
| 2022-11-22 | $29.33 | $29.60 | $29.33 | $29.60 | $29.60 | 6,514 |
| 2022-11-21 | $29.23 | $29.32 | $29.08 | $29.29 | $29.29 | 2,115 |
| 2022-11-18 | $29.19 | $29.25 | $29.11 | $29.24 | $29.24 | 4,832 |
| 2022-11-17 | $28.85 | $29.11 | $28.77 | $29.11 | $29.11 | 71,743 |
| 2022-11-16 | $29.10 | $29.21 | $29.01 | $29.03 | $29.03 | 10,329 |
| 2022-11-15 | $29.39 | $29.39 | $29.10 | $29.24 | $29.24 | 5,889 |
| 2022-11-14 | $29.37 | $29.50 | $29.20 | $29.20 | $29.20 | 30,680 |
| 2022-11-11 | $29.42 | $29.42 | $29.11 | $29.28 | $29.28 | 7,200 |
| 2022-11-10 | $29.23 | $29.25 | $28.92 | $29.25 | $29.25 | 2,749 |
| 2022-11-09 | $29.10 | $29.10 | $28.60 | $28.60 | $28.60 | 30,041 |
| 2022-11-08 | $29.19 | $29.22 | $29.03 | $29.16 | $29.16 | 1,408 |
| 2022-11-07 | $28.99 | $29.08 | $28.87 | $29.03 | $29.03 | 11,044 |
| 2022-11-04 | $28.76 | $28.90 | $28.49 | $28.78 | $28.78 | 3,156 |
| 2022-11-03 | $28.51 | $28.73 | $28.38 | $28.62 | $28.62 | 28,899 |
| 2022-11-02 | $28.97 | $29.24 | $28.62 | $28.62 | $28.62 | 9,479 |
| 2022-11-01 | $29.21 | $29.21 | $28.99 | $29.16 | $29.16 | 1,333 |
| 2022-10-31 | $29.05 | $29.12 | $29.01 | $29.06 | $29.06 | 13,978 |
| 2022-10-28 | $28.87 | $29.03 | $28.84 | $29.03 | $29.03 | 6,931 |
| 2022-10-27 | $28.82 | $28.82 | $28.62 | $28.64 | $28.64 | 4,774 |
| 2022-10-26 | $28.65 | $28.70 | $28.51 | $28.54 | $28.54 | 20,148 |
| 2022-10-25 | $28.23 | $28.35 | $28.23 | $28.33 | $28.33 | 7,699 |
| 2022-10-24 | $28.07 | $28.23 | $28.05 | $28.15 | $28.15 | 6,465 |
| 2022-10-21 | $27.32 | $27.83 | $27.32 | $27.79 | $27.79 | 3,155 |
| 2022-10-20 | $27.64 | $27.64 | $27.26 | $27.37 | $27.37 | 12,096 |
| 2022-10-19 | $27.41 | $27.59 | $27.37 | $27.57 | $27.57 | 341,579 |
| 2022-10-18 | $27.51 | $27.52 | $27.25 | $27.43 | $27.43 | 9,188 |
| 2022-10-17 | $27.13 | $27.19 | $27.11 | $27.11 | $27.11 | 3,118 |
| 2022-10-14 | $27.40 | $27.40 | $26.69 | $26.69 | $26.69 | 3,182 |
| 2022-10-13 | $26.17 | $27.20 | $26.17 | $27.20 | $27.20 | 1,515 |
| 2022-10-12 | $26.64 | $26.67 | $26.51 | $26.51 | $26.51 | 7,606 |
| 2022-10-11 | $26.47 | $26.86 | $26.47 | $26.60 | $26.60 | 4,060 |
| 2022-10-10 | $26.66 | $26.66 | $26.54 | $26.54 | $26.54 | 3,028 |
| 2022-10-07 | $26.86 | $26.86 | $26.50 | $26.60 | $26.60 | 9,606 |
| 2022-10-06 | $27.30 | $27.30 | $26.92 | $26.99 | $26.99 | 30,197 |
| 2022-10-05 | $27.20 | $27.39 | $27.04 | $27.27 | $27.27 | 1,776 |
| 2022-10-04 | $27.09 | $27.30 | $27.09 | $27.30 | $27.30 | 53,011 |
| 2022-10-03 | $26.29 | $26.65 | $26.29 | $26.60 | $26.60 | 9,668 |
| 2022-09-30 | $26.28 | $26.28 | $25.86 | $25.86 | $25.86 | 10,994 |
| 2022-09-29 | $26.16 | $26.39 | $26.12 | $26.24 | $26.24 | 11,558 |
| 2022-09-28 | $26.30 | $26.78 | $26.30 | $26.69 | $26.69 | 1,934 |
| 2022-09-27 | $26.82 | $26.82 | $26.40 | $26.42 | $26.17 | 39,146 |
| 2022-09-26 | $26.80 | $26.80 | $26.46 | $26.50 | $26.50 | 44,913 |
| 2022-09-23 | $27.31 | $27.31 | $26.69 | $26.99 | $26.99 | 15,961 |
| 2022-09-22 | $27.80 | $27.89 | $27.70 | $27.70 | $27.70 | 14,420 |
| 2022-09-21 | $28.35 | $28.39 | $27.89 | $27.89 | $27.89 | 8,355 |
| 2022-09-20 | $28.09 | $28.26 | $28.04 | $28.18 | $28.18 | 22,144 |
| 2022-09-19 | $28.05 | $28.44 | $28.05 | $28.44 | $28.44 | 9,554 |
| 2022-09-16 | $28.25 | $28.38 | $28.10 | $28.32 | $28.32 | 8,938 |
| 2022-09-15 | $28.65 | $28.76 | $28.52 | $28.56 | $28.56 | 11,606 |
| 2022-09-14 | $28.84 | $28.84 | $28.68 | $28.76 | $28.76 | 2,960 |
| 2022-09-13 | $29.15 | $29.15 | $28.50 | $28.56 | $28.56 | 3,199 |
| 2022-09-12 | $29.46 | $29.52 | $29.44 | $29.46 | $29.46 | 1,660 |
| 2022-09-09 | $29.13 | $29.19 | $29.13 | $29.17 | $29.17 | 71,751 |
| 2022-09-08 | $28.72 | $28.87 | $28.70 | $28.86 | $28.86 | 6,908 |
| 2022-09-07 | $28.24 | $28.76 | $28.22 | $28.70 | $28.70 | 6,463 |
| 2022-09-06 | $28.80 | $28.80 | $28.40 | $28.40 | $28.40 | 6,218 |
| 2022-09-02 | $28.89 | $29.07 | $28.51 | $28.58 | $28.58 | 15,506 |
| 2022-09-01 | $28.45 | $28.66 | $28.45 | $28.66 | $28.66 | 68,879 |
| 2022-08-31 | $28.91 | $28.92 | $28.67 | $28.68 | $28.68 | 4,240 |
| 2022-08-30 | $29.35 | $29.35 | $28.83 | $28.84 | $28.84 | 11,649 |
| 2022-08-29 | $29.10 | $29.46 | $29.08 | $29.34 | $29.34 | 19,804 |
| 2022-08-26 | $29.83 | $29.83 | $29.28 | $29.28 | $29.28 | 5,382 |
| 2022-08-25 | $29.70 | $29.80 | $29.58 | $29.80 | $29.80 | 9,166 |
| 2022-08-24 | $29.57 | $29.57 | $29.40 | $29.57 | $29.57 | 15,564 |
| 2022-08-23 | $29.54 | $29.54 | $29.43 | $29.46 | $29.46 | 7,238 |
| 2022-08-22 | $29.61 | $29.61 | $29.36 | $29.44 | $29.44 | 12,033 |
| 2022-08-19 | $29.75 | $29.85 | $29.69 | $29.74 | $29.74 | 12,406 |
| 2022-08-18 | $29.74 | $29.83 | $29.66 | $29.79 | $29.79 | 18,850 |
| 2022-08-17 | $29.74 | $29.81 | $29.59 | $29.69 | $29.69 | 22,642 |
| 2022-08-16 | $29.83 | $29.86 | $29.74 | $29.82 | $29.82 | 17,236 |
| 2022-08-15 | $29.52 | $29.66 | $29.31 | $29.65 | $29.65 | 12,665 |
| 2022-08-12 | $29.52 | $29.67 | $29.38 | $29.67 | $29.67 | 23,996 |
| 2022-08-11 | $29.35 | $29.52 | $29.35 | $29.39 | $29.39 | 10,960 |
| 2022-08-10 | $28.95 | $29.10 | $28.93 | $29.06 | $29.06 | 5,853 |
| 2022-08-09 | $28.82 | $28.82 | $28.72 | $28.73 | $28.73 | 4,274 |
| 2022-08-08 | $28.73 | $28.73 | $28.52 | $28.53 | $28.53 | 5,120 |
| 2022-08-05 | $28.48 | $28.48 | $28.43 | $28.47 | $28.47 | 5,708 |
| 2022-08-04 | $28.70 | $28.70 | $28.40 | $28.40 | $28.40 | 2,807 |
| 2022-08-03 | $29.01 | $29.01 | $28.75 | $28.78 | $28.78 | 6,023 |
| 2022-08-02 | $29.06 | $29.06 | $28.79 | $28.79 | $28.79 | 18,773 |
| 2022-08-01 | $28.87 | $28.99 | $28.83 | $28.97 | $28.97 | 11,600 |
| 2022-07-29 | $29.00 | $29.11 | $28.97 | $29.11 | $29.11 | 5,330 |
| 2022-07-28 | $28.66 | $28.83 | $28.66 | $28.80 | $28.80 | 5,535 |
| 2022-07-27 | $28.32 | $28.71 | $28.32 | $28.67 | $28.67 | 6,095 |
| 2022-07-26 | $28.46 | $28.46 | $28.29 | $28.38 | $28.38 | 51,782 |
| 2022-07-25 | $28.35 | $28.42 | $28.35 | $28.42 | $28.42 | 1,456 |
| 2022-07-22 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 63 |
| 2022-07-21 | $27.96 | $28.09 | $27.96 | $28.09 | $28.09 | 643 |
| 2022-07-20 | $28.23 | $28.32 | $28.09 | $28.20 | $28.20 | 9,812 |
| 2022-07-19 | $28.08 | $28.31 | $28.08 | $28.31 | $28.31 | 1,955 |
| 2022-07-18 | $28.02 | $28.02 | $27.71 | $27.78 | $27.78 | 3,341 |
| 2022-07-15 | $27.64 | $27.81 | $27.63 | $27.81 | $27.81 | 3,657 |
| 2022-07-14 | $27.17 | $27.37 | $27.05 | $27.37 | $27.37 | 11,175 |
| 2022-07-13 | $27.60 | $27.78 | $27.59 | $27.62 | $27.62 | 8,328 |
| 2022-07-12 | $27.80 | $27.97 | $27.73 | $27.81 | $27.81 | 21,910 |
| 2022-07-11 | $27.88 | $27.99 | $27.86 | $27.93 | $27.93 | 21,574 |
| 2022-07-08 | $27.95 | $28.15 | $27.95 | $28.02 | $28.02 | 79,393 |
| 2022-07-07 | $27.85 | $28.09 | $27.85 | $28.04 | $28.04 | 2,682 |
| 2022-07-06 | $27.73 | $27.75 | $27.49 | $27.75 | $27.75 | 6,451 |
| 2022-07-05 | $28.13 | $28.13 | $27.46 | $27.81 | $27.81 | 83,809 |
| 2022-07-01 | $28.11 | $28.39 | $27.87 | $28.36 | $28.36 | 16,070 |
| 2022-06-30 | $28.00 | $28.16 | $28.00 | $28.01 | $28.01 | 3,079 |
| 2022-06-29 | $28.42 | $28.48 | $28.26 | $28.27 | $28.27 | 4,926 |
| 2022-06-28 | $28.95 | $28.98 | $28.49 | $28.52 | $28.52 | 3,714 |
| 2022-06-27 | $28.83 | $28.85 | $28.69 | $28.75 | $28.54 | 11,666 |
| 2022-06-24 | $28.13 | $28.57 | $28.13 | $28.50 | $28.30 | 1,163 |
| 2022-06-23 | $28.24 | $28.24 | $27.81 | $28.05 | $27.85 | 7,870 |
| 2022-06-22 | $27.87 | $28.28 | $27.87 | $28.11 | $27.91 | 2,613 |
| 2022-06-21 | $27.90 | $28.34 | $27.90 | $28.27 | $28.07 | 16,419 |
| 2022-06-17 | $27.86 | $27.88 | $27.44 | $27.53 | $27.33 | 18,785 |
| 2022-06-16 | $28.01 | $28.01 | $27.83 | $27.86 | $27.66 | 4,710 |
| 2022-06-15 | $28.75 | $28.79 | $28.49 | $28.53 | $28.33 | 10,346 |
| 2022-06-14 | $28.88 | $28.92 | $28.39 | $28.51 | $28.31 | 3,010 |
| 2022-06-13 | $29.25 | $29.25 | $28.68 | $28.79 | $28.58 | 25,413 |
| 2022-06-10 | $29.78 | $29.97 | $29.68 | $29.77 | $29.56 | 7,828 |
| 2022-06-09 | $30.62 | $30.66 | $30.22 | $30.22 | $30.01 | 1,298 |
| 2022-06-08 | $30.83 | $30.96 | $30.67 | $30.70 | $30.48 | 6,966 |
| 2022-06-07 | $30.68 | $31.10 | $30.68 | $31.10 | $30.87 | 4,793 |
| 2022-06-06 | $30.77 | $30.85 | $30.71 | $30.76 | $30.54 | 2,528 |
| 2022-06-03 | $30.76 | $30.76 | $30.62 | $30.65 | $30.43 | 10,285 |
| 2022-06-02 | $30.40 | $30.75 | $30.32 | $30.75 | $30.53 | 9,460 |
| 2022-06-01 | $30.90 | $30.90 | $30.40 | $30.65 | $30.43 | 18,965 |
| 2022-05-31 | $30.71 | $30.89 | $30.65 | $30.65 | $30.43 | 16,194 |
| 2022-05-27 | $30.57 | $30.92 | $30.57 | $30.92 | $30.69 | 11,761 |
| 2022-05-26 | $30.61 | $30.79 | $30.61 | $30.66 | $30.44 | 43,178 |
| 2022-05-25 | $30.26 | $30.42 | $30.16 | $30.36 | $30.14 | 72,885 |
| 2022-05-24 | $29.62 | $30.07 | $29.62 | $30.00 | $29.79 | 10,471 |
| 2022-05-23 | $29.54 | $29.93 | $29.54 | $29.76 | $29.54 | 27,355 |
| 2022-05-20 | $29.29 | $29.32 | $28.91 | $29.32 | $29.11 | 5,313 |
| 2022-05-19 | $29.20 | $29.44 | $29.00 | $29.21 | $29.00 | 10,709 |
| 2022-05-18 | $29.88 | $29.88 | $29.43 | $29.47 | $29.26 | 10,520 |
| 2022-05-17 | $29.95 | $30.16 | $29.95 | $30.13 | $29.91 | 7,745 |
| 2022-05-16 | $29.53 | $29.89 | $29.53 | $29.72 | $29.50 | 23,117 |
| 2022-05-13 | $29.24 | $29.45 | $29.24 | $29.41 | $29.20 | 3,831 |
| 2022-05-12 | $28.90 | $28.98 | $28.65 | $28.98 | $28.77 | 4,226 |
| 2022-05-11 | $29.25 | $29.49 | $28.96 | $28.96 | $28.75 | 14,399 |
| 2022-05-10 | $29.38 | $29.38 | $28.68 | $28.93 | $28.73 | 1,933 |
| 2022-05-09 | $29.56 | $29.56 | $29.00 | $29.07 | $28.86 | 4,312 |
| 2022-05-06 | $29.50 | $29.73 | $29.29 | $29.71 | $29.50 | 11,728 |
| 2022-05-05 | $30.05 | $30.05 | $29.38 | $29.51 | $29.30 | 28,719 |
| 2022-05-04 | $29.50 | $30.04 | $29.46 | $30.03 | $29.82 | 5,186 |
| 2022-05-03 | $29.15 | $29.44 | $29.05 | $29.37 | $29.16 | 8,637 |
| 2022-05-02 | $29.04 | $29.17 | $28.48 | $28.92 | $28.71 | 12,071 |
| 2022-04-29 | $29.57 | $29.63 | $28.86 | $28.86 | $28.65 | 35,964 |
| 2022-04-28 | $29.38 | $29.78 | $29.34 | $29.68 | $29.46 | 8,266 |
| 2022-04-27 | $29.56 | $29.69 | $29.45 | $29.45 | $29.24 | 1,637 |
| 2022-04-26 | $29.65 | $29.80 | $29.48 | $29.48 | $29.27 | 12,590 |
| 2022-04-25 | $29.40 | $29.71 | $29.13 | $29.70 | $29.48 | 51,595 |
| 2022-04-22 | $30.42 | $30.42 | $29.92 | $29.92 | $29.71 | 11,840 |
| 2022-04-21 | $31.02 | $31.14 | $30.69 | $30.69 | $30.47 | 12,314 |
| 2022-04-20 | $30.86 | $31.10 | $30.86 | $30.96 | $30.74 | 2,520 |
| 2022-04-19 | $30.56 | $30.71 | $30.54 | $30.71 | $30.49 | 7,597 |
| 2022-04-18 | $30.70 | $30.70 | $30.42 | $30.48 | $30.26 | 9,411 |
| 2022-04-14 | $30.73 | $30.73 | $30.59 | $30.59 | $30.37 | 7,847 |
| 2022-04-13 | $30.43 | $30.66 | $30.43 | $30.61 | $30.39 | 10,440 |
| 2022-04-12 | $30.52 | $30.67 | $30.44 | $30.50 | $30.28 | 57,830 |
| 2022-04-11 | $30.70 | $30.70 | $30.50 | $30.50 | $30.28 | 5,554 |
| 2022-04-08 | $30.59 | $30.81 | $30.57 | $30.71 | $30.49 | 6,200 |
| 2022-04-07 | $30.20 | $30.57 | $30.14 | $30.51 | $30.29 | 6,432 |
| 2022-04-06 | $30.06 | $30.33 | $30.06 | $30.33 | $30.11 | 5,573 |
| 2022-04-05 | $30.40 | $30.40 | $30.14 | $30.14 | $29.92 | 5,891 |
| 2022-04-04 | $30.31 | $30.38 | $30.24 | $30.36 | $30.15 | 6,770 |
| 2022-04-01 | $30.42 | $30.42 | $30.14 | $30.40 | $30.18 | 12,866 |
| 2022-03-31 | $30.81 | $30.81 | $30.41 | $30.41 | $30.19 | 6,060 |
| 2022-03-30 | $30.80 | $30.80 | $30.72 | $30.79 | $30.57 | 990 |
| 2022-03-29 | $30.60 | $30.79 | $30.57 | $30.79 | $30.57 | 8,560 |
| 2022-03-28 | $30.73 | $30.87 | $30.73 | $30.87 | $30.43 | 4,139 |
| 2022-03-25 | $30.92 | $31.06 | $30.92 | $31.06 | $30.63 | 5,553 |
| 2022-03-24 | $30.70 | $30.74 | $30.69 | $30.73 | $30.30 | 6,630 |
| 2022-03-23 | $30.70 | $30.73 | $30.53 | $30.54 | $30.12 | 5,391 |
| 2022-03-22 | $30.56 | $30.69 | $30.56 | $30.66 | $30.23 | 7,643 |
| 2022-03-21 | $30.58 | $30.58 | $30.42 | $30.50 | $30.08 | 5,575 |
| 2022-03-18 | $30.32 | $30.32 | $30.04 | $30.26 | $29.84 | 9,719 |
| 2022-03-17 | $29.99 | $30.25 | $29.99 | $30.20 | $29.78 | 1,077 |
| 2022-03-16 | $29.89 | $29.90 | $29.68 | $29.90 | $29.48 | 10,196 |
| 2022-03-15 | $29.58 | $29.91 | $29.58 | $29.91 | $29.49 | 1,913 |
| 2022-03-14 | $29.93 | $29.93 | $29.50 | $29.62 | $29.21 | 4,703 |
| 2022-03-11 | $30.10 | $30.10 | $29.82 | $29.82 | $29.40 | 1,178 |
| 2022-03-10 | $29.96 | $30.06 | $29.81 | $30.06 | $29.64 | 4,058 |
| 2022-03-09 | $29.95 | $30.22 | $29.95 | $30.00 | $29.58 | 6,440 |
| 2022-03-08 | $29.97 | $30.08 | $29.77 | $29.77 | $29.36 | 757 |
| 2022-03-07 | $30.25 | $30.38 | $29.94 | $30.04 | $29.62 | 11,473 |
| 2022-03-04 | $30.13 | $30.46 | $30.08 | $30.46 | $30.03 | 8,909 |
| 2022-03-03 | $30.37 | $30.49 | $30.32 | $30.39 | $29.96 | 6,476 |
| 2022-03-02 | $29.73 | $30.34 | $29.73 | $30.27 | $29.85 | 3,351 |
| 2022-03-01 | $29.94 | $29.94 | $29.47 | $29.65 | $29.23 | 10,851 |
| 2022-02-28 | $29.64 | $29.98 | $29.61 | $29.98 | $29.56 | 4,118 |
| 2022-02-25 | $29.60 | $30.13 | $29.58 | $30.10 | $29.68 | 7,952 |
| 2022-02-24 | $29.02 | $29.17 | $28.69 | $29.17 | $28.76 | 25,829 |
| 2022-02-23 | $29.61 | $29.75 | $29.42 | $29.42 | $29.01 | 7,001 |
| 2022-02-22 | $29.95 | $29.95 | $29.43 | $29.61 | $29.19 | 38,355 |
| 2022-02-18 | $30.12 | $30.12 | $29.86 | $29.94 | $29.52 | 4,955 |
| 2022-02-17 | $29.99 | $30.16 | $29.96 | $29.99 | $29.57 | 12,740 |
| 2022-02-16 | $30.20 | $30.33 | $30.18 | $30.25 | $29.83 | 13,053 |
| 2022-02-15 | $30.00 | $30.13 | $30.00 | $30.09 | $29.67 | 3,930 |
| 2022-02-14 | $29.77 | $29.92 | $29.76 | $29.92 | $29.50 | 3,370 |
| 2022-02-11 | $30.43 | $30.43 | $30.09 | $30.22 | $29.79 | 6,768 |
| 2022-02-10 | $30.61 | $30.61 | $30.26 | $30.26 | $29.84 | 2,157 |
| 2022-02-09 | $30.58 | $30.61 | $30.51 | $30.57 | $30.14 | 9,251 |
| 2022-02-08 | $30.33 | $30.37 | $30.29 | $30.37 | $29.95 | 1,809 |
| 2022-02-07 | $30.08 | $30.28 | $30.08 | $30.24 | $29.82 | 3,401 |
| 2022-02-04 | $30.17 | $30.26 | $30.02 | $30.19 | $29.76 | 6,057 |
| 2022-02-03 | $30.36 | $30.36 | $30.08 | $30.08 | $29.66 | 1,640 |
| 2022-02-02 | $30.00 | $30.31 | $29.99 | $30.31 | $29.89 | 1,783 |
| 2022-02-01 | $29.85 | $30.07 | $29.85 | $30.07 | $29.65 | 1,843 |
| 2022-01-31 | $29.43 | $29.73 | $29.41 | $29.72 | $29.30 | 7,668 |
| 2022-01-28 | $29.07 | $29.59 | $28.98 | $29.59 | $29.18 | 11,337 |
| 2022-01-27 | $29.72 | $29.73 | $29.16 | $29.32 | $28.91 | 6,952 |
| 2022-01-26 | $29.75 | $29.75 | $29.14 | $29.27 | $28.86 | 4,784 |
| 2022-01-25 | $28.99 | $29.55 | $28.99 | $29.42 | $29.01 | 4,308 |
| 2022-01-24 | $28.75 | $29.20 | $28.39 | $29.20 | $28.79 | 14,815 |
| 2022-01-21 | $29.45 | $29.45 | $29.08 | $29.12 | $28.72 | 4,683 |
| 2022-01-20 | $29.70 | $29.92 | $29.46 | $29.46 | $29.05 | 710 |
| 2022-01-19 | $29.86 | $29.87 | $29.69 | $29.69 | $29.27 | 5,588 |
| 2022-01-18 | $30.14 | $30.14 | $30.00 | $30.00 | $29.58 | 1,222 |
| 2022-01-14 | $30.22 | $30.29 | $30.06 | $30.29 | $29.86 | 2,815 |
| 2022-01-13 | $30.28 | $30.40 | $30.18 | $30.18 | $29.76 | 2,552 |
| 2022-01-12 | $30.22 | $30.24 | $30.22 | $30.24 | $29.82 | 3,709 |
| 2022-01-11 | $30.00 | $30.19 | $29.91 | $30.19 | $29.76 | 10,422 |
| 2022-01-10 | $29.74 | $29.94 | $29.74 | $29.94 | $29.52 | 1,284 |
| 2022-01-07 | $29.80 | $29.96 | $29.80 | $29.96 | $29.55 | 181 |
| 2022-01-06 | $29.66 | $29.82 | $29.59 | $29.71 | $29.29 | 11,198 |
| 2022-01-05 | $29.80 | $29.89 | $29.48 | $29.48 | $29.06 | 5,281 |
| 2022-01-04 | $29.46 | $29.64 | $29.46 | $29.56 | $29.15 | 15,075 |
| 2022-01-03 | $29.03 | $29.20 | $28.98 | $29.20 | $28.79 | 11,635 |
| 2021-12-31 | $28.91 | $28.92 | $28.85 | $28.91 | $28.51 | 3,149 |
| 2021-12-30 | $28.95 | $28.97 | $28.89 | $28.89 | $28.48 | 5,696 |
| 2021-12-29 | $28.93 | $29.00 | $28.91 | $28.95 | $28.55 | 13,528 |
| 2021-12-28 | $29.58 | $29.63 | $29.53 | $29.59 | $28.52 | 13,053 |
| 2021-12-27 | $29.33 | $29.55 | $29.33 | $29.55 | $28.48 | 7,997 |
| 2021-12-23 | $29.29 | $29.29 | $29.26 | $29.27 | $28.21 | 2,765 |
| 2021-12-22 | $28.87 | $29.07 | $28.87 | $29.07 | $28.02 | 250 |
| 2021-12-21 | $28.79 | $28.89 | $28.70 | $28.81 | $27.77 | 2,056 |
| 2021-12-20 | $28.21 | $28.43 | $28.21 | $28.43 | $27.40 | 1,788 |
| 2021-12-17 | $28.78 | $28.78 | $28.68 | $28.68 | $27.64 | 419 |
| 2021-12-16 | $28.90 | $29.14 | $28.90 | $29.01 | $27.96 | 9,881 |
| 2021-12-15 | $28.35 | $28.61 | $28.35 | $28.61 | $27.57 | 1,390 |
| 2021-12-14 | $28.49 | $28.51 | $28.42 | $28.42 | $27.39 | 1,355 |
| 2021-12-13 | $28.52 | $28.60 | $28.49 | $28.49 | $27.46 | 4,946 |
| 2021-12-10 | $28.73 | $28.75 | $28.65 | $28.75 | $27.71 | 4,908 |
| 2021-12-09 | $28.54 | $28.61 | $28.54 | $28.58 | $27.54 | 1,442 |
| 2021-12-08 | $28.73 | $28.75 | $28.56 | $28.66 | $27.62 | 8,889 |
| 2021-12-07 | $28.76 | $28.76 | $28.69 | $28.69 | $27.65 | 445 |
| 2021-12-06 | $28.32 | $28.54 | $28.32 | $28.38 | $27.35 | 19,296 |
| 2021-12-03 | $28.01 | $28.02 | $27.90 | $28.02 | $27.01 | 1,150 |
| 2021-12-02 | $28.05 | $28.14 | $27.98 | $27.98 | $26.97 | 4,598 |
| 2021-12-01 | $28.18 | $28.38 | $27.59 | $27.59 | $26.59 | 11,737 |
| 2021-11-30 | $28.04 | $28.05 | $27.84 | $27.85 | $26.84 | 5,619 |
| 2021-11-29 | $28.63 | $28.65 | $28.51 | $28.51 | $27.48 | 1,306 |
| 2021-11-26 | $28.24 | $28.51 | $28.21 | $28.47 | $27.44 | 3,415 |
| 2021-11-24 | $29.00 | $29.06 | $29.00 | $29.06 | $28.00 | 4,414 |
| 2021-11-23 | $28.89 | $29.00 | $28.89 | $29.00 | $27.95 | 5,162 |
| 2021-11-22 | $28.65 | $28.86 | $28.65 | $28.66 | $27.62 | 4,415 |
| 2021-11-19 | $28.52 | $28.54 | $28.35 | $28.37 | $27.34 | 19,212 |
| 2021-11-18 | $28.79 | $28.81 | $28.60 | $28.71 | $27.67 | 7,583 |
| 2021-11-17 | $29.02 | $29.03 | $28.91 | $28.91 | $27.87 | 15,033 |
| 2021-11-16 | $29.13 | $29.16 | $29.06 | $29.06 | $28.01 | 1,156 |
| 2021-11-15 | $29.08 | $29.17 | $29.07 | $29.10 | $28.05 | 5,260 |
| 2021-11-12 | $29.06 | $29.10 | $29.06 | $29.08 | $28.02 | 655 |
| 2021-11-11 | $29.13 | $29.13 | $29.11 | $29.11 | $28.05 | 771 |
| 2021-11-10 | $29.21 | $29.27 | $29.08 | $29.08 | $28.03 | 3,973 |
| 2021-11-09 | $29.03 | $29.17 | $29.03 | $29.17 | $28.11 | 235 |
| 2021-11-08 | $29.26 | $29.26 | $29.17 | $29.22 | $28.16 | 6,853 |
| 2021-11-05 | $29.00 | $29.18 | $29.00 | $29.12 | $28.06 | 4,311 |
| 2021-11-04 | $28.90 | $28.92 | $28.70 | $28.81 | $27.77 | 4,704 |
| 2021-11-03 | $28.99 | $29.11 | $28.93 | $29.07 | $28.02 | 15,828 |
| 2021-11-02 | $28.90 | $28.96 | $28.90 | $28.91 | $27.86 | 9,140 |
| 2021-11-01 | $28.89 | $28.92 | $28.87 | $28.87 | $27.82 | 3,045 |
| 2021-10-29 | $28.81 | $28.83 | $28.70 | $28.75 | $27.71 | 7,955 |
| 2021-10-28 | $28.79 | $28.83 | $28.72 | $28.83 | $27.79 | 11,388 |
| 2021-10-27 | $28.86 | $28.86 | $28.74 | $28.74 | $27.70 | 9,496 |
| 2021-10-26 | $29.21 | $29.21 | $29.16 | $29.16 | $28.10 | 688 |
| 2021-10-25 | $29.34 | $29.36 | $29.30 | $29.30 | $28.24 | 1,980 |
| 2021-10-22 | $29.26 | $29.34 | $29.26 | $29.34 | $28.28 | 1,522 |
| 2021-10-21 | $29.22 | $29.29 | $29.22 | $29.29 | $28.22 | 2,026 |
| 2021-10-20 | $29.29 | $29.32 | $29.26 | $29.32 | $28.26 | 1,051 |
| 2021-10-19 | $28.86 | $28.94 | $28.86 | $28.94 | $27.89 | 1,558 |
| 2021-10-18 | $28.76 | $28.82 | $28.70 | $28.74 | $27.70 | 3,574 |
| 2021-10-15 | $28.97 | $28.97 | $28.83 | $28.83 | $27.79 | 491 |
| 2021-10-14 | $28.57 | $28.80 | $28.57 | $28.80 | $27.75 | 1,574 |
| 2021-10-13 | $28.17 | $28.39 | $28.17 | $28.39 | $27.36 | 1,781 |
| 2021-10-12 | $28.40 | $28.46 | $28.35 | $28.35 | $27.32 | 8,052 |
| 2021-10-11 | $28.69 | $28.75 | $28.44 | $28.44 | $27.41 | 2,126 |
| 2021-10-08 | $28.50 | $28.59 | $28.50 | $28.56 | $27.53 | 16,550 |
| 2021-10-07 | $28.44 | $28.44 | $28.44 | $28.44 | $27.41 | 20 |
| 2021-10-06 | $28.05 | $28.23 | $27.83 | $28.23 | $27.21 | 8,080 |
| 2021-10-05 | $28.25 | $28.26 | $28.17 | $28.17 | $27.15 | 8,071 |
| 2021-10-04 | $28.24 | $28.25 | $27.93 | $28.02 | $27.01 | 13,899 |
| 2021-10-01 | $28.07 | $28.07 | $27.99 | $27.99 | $26.98 | 402 |
| 2021-09-30 | $27.93 | $27.93 | $27.72 | $27.72 | $26.72 | 1,718 |
| 2021-09-29 | $28.18 | $28.28 | $28.17 | $28.17 | $27.15 | 1,270 |
| 2021-09-28 | $28.52 | $28.52 | $28.22 | $28.23 | $27.05 | 12,229 |
| 2021-09-27 | $28.44 | $28.64 | $28.44 | $28.54 | $27.35 | 9,632 |
| 2021-09-24 | $28.33 | $28.34 | $28.30 | $28.34 | $27.15 | 2,590 |
| 2021-09-23 | $28.23 | $28.40 | $28.23 | $28.28 | $27.10 | 5,559 |
| 2021-09-22 | $28.01 | $28.10 | $27.95 | $27.95 | $26.78 | 7,028 |
| 2021-09-21 | $28.05 | $28.05 | $27.79 | $27.79 | $26.63 | 1,174 |
| 2021-09-20 | $27.88 | $27.91 | $27.58 | $27.84 | $26.68 | 3,635 |
| 2021-09-17 | $28.25 | $28.31 | $28.23 | $28.23 | $27.05 | 4,519 |
| 2021-09-16 | $28.36 | $28.54 | $28.36 | $28.43 | $27.24 | 2,046 |
| 2021-09-15 | $28.51 | $28.63 | $28.51 | $28.58 | $27.39 | 2,767 |
| 2021-09-14 | $28.39 | $28.39 | $28.26 | $28.31 | $27.13 | 3,648 |
| 2021-09-13 | $28.65 | $28.72 | $28.57 | $28.58 | $27.39 | 13,261 |
| 2021-09-10 | $28.56 | $28.56 | $28.46 | $28.46 | $27.28 | 3,679 |
| 2021-09-09 | $28.69 | $28.69 | $28.69 | $28.69 | $27.49 | 77 |
| 2021-09-08 | $28.78 | $28.85 | $28.77 | $28.85 | $27.64 | 6,146 |
| 2021-09-07 | $28.88 | $28.88 | $28.85 | $28.85 | $27.65 | 2,387 |
| 2021-09-03 | $29.16 | $29.16 | $29.13 | $29.13 | $27.91 | 875 |
| 2021-09-02 | $29.06 | $29.19 | $29.06 | $29.19 | $27.98 | 2,791 |
| 2021-09-01 | $28.93 | $29.00 | $28.93 | $28.97 | $27.76 | 5,897 |
| 2021-08-31 | $29.05 | $29.12 | $29.05 | $29.12 | $27.90 | 4,373 |
| 2021-08-30 | $29.10 | $29.11 | $29.06 | $29.06 | $27.85 | 608 |
| 2021-08-27 | $29.05 | $29.10 | $29.05 | $29.06 | $27.84 | 10,454 |
| 2021-08-26 | $28.92 | $28.98 | $28.89 | $28.89 | $27.69 | 20,396 |
| 2021-08-25 | $29.15 | $29.15 | $29.08 | $29.08 | $27.86 | 3,553 |
| 2021-08-24 | $28.94 | $29.02 | $28.94 | $28.99 | $27.78 | 6,888 |
| 2021-08-23 | $28.89 | $29.06 | $28.89 | $28.96 | $27.76 | 3,627 |
| 2021-08-20 | $28.85 | $28.85 | $28.85 | $28.85 | $27.64 | 41 |
| 2021-08-19 | $28.50 | $28.73 | $28.50 | $28.64 | $27.44 | 3,682 |
| 2021-08-18 | $29.02 | $29.02 | $28.77 | $28.77 | $27.57 | 3,742 |
| 2021-08-17 | $29.16 | $29.16 | $28.97 | $29.10 | $27.89 | 3,094 |
| 2021-08-16 | $28.99 | $29.16 | $28.96 | $29.16 | $27.95 | 5,752 |
| 2021-08-13 | $29.14 | $29.14 | $29.10 | $29.10 | $27.88 | 2,042 |
| 2021-08-12 | $28.95 | $29.08 | $28.95 | $29.07 | $27.86 | 3,854 |
| 2021-08-11 | $28.94 | $29.03 | $28.92 | $29.02 | $27.80 | 5,490 |
| 2021-08-10 | $28.78 | $28.83 | $28.77 | $28.83 | $27.63 | 3,105 |
| 2021-08-09 | $28.54 | $28.61 | $28.54 | $28.58 | $27.38 | 6,041 |
| 2021-08-06 | $28.50 | $28.55 | $28.50 | $28.53 | $27.34 | 5,537 |
| 2021-08-05 | $28.32 | $28.39 | $28.32 | $28.38 | $27.20 | 10,660 |
| 2021-08-04 | $28.50 | $28.53 | $28.33 | $28.33 | $27.15 | 27,314 |
| 2021-08-03 | $28.57 | $28.71 | $28.49 | $28.70 | $27.50 | 28,131 |
| 2021-08-02 | $28.66 | $28.66 | $28.44 | $28.44 | $27.25 | 14,253 |
| 2021-07-30 | $28.50 | $28.54 | $28.43 | $28.43 | $27.24 | 2,184 |
| 2021-07-29 | $28.67 | $28.67 | $28.59 | $28.59 | $27.40 | 1,530 |
| 2021-07-28 | $28.48 | $28.54 | $28.43 | $28.49 | $27.30 | 6,950 |
| 2021-07-27 | $28.34 | $28.45 | $28.34 | $28.45 | $27.26 | 3,904 |
| 2021-07-26 | $28.35 | $28.40 | $28.34 | $28.40 | $27.22 | 8,603 |
| 2021-07-23 | $28.36 | $28.36 | $28.28 | $28.31 | $27.13 | 3,607 |
| 2021-07-22 | $28.22 | $28.22 | $28.20 | $28.20 | $27.02 | 1,294 |
| 2021-07-21 | $28.22 | $28.33 | $28.22 | $28.30 | $27.12 | 9,116 |
| 2021-07-20 | $28.07 | $28.08 | $28.03 | $28.03 | $26.86 | 7,422 |
| 2021-07-19 | $27.95 | $27.95 | $27.53 | $27.74 | $26.59 | 28,508 |
| 2021-07-16 | $28.46 | $28.46 | $28.22 | $28.22 | $27.05 | 4,965 |
| 2021-07-15 | $28.30 | $28.42 | $28.29 | $28.38 | $27.20 | 2,847 |
| 2021-07-14 | $28.50 | $28.50 | $28.37 | $28.44 | $27.25 | 2,123 |
| 2021-07-13 | $28.46 | $28.46 | $28.38 | $28.38 | $27.19 | 3,123 |
| 2021-07-12 | $28.54 | $28.57 | $28.53 | $28.54 | $27.35 | 8,587 |
| 2021-07-09 | $28.47 | $28.49 | $28.42 | $28.49 | $27.30 | 2,035 |
| 2021-07-08 | $28.06 | $28.17 | $28.00 | $28.04 | $26.87 | 5,064 |
| 2021-07-07 | $28.31 | $28.34 | $28.23 | $28.33 | $27.15 | 3,804 |
| 2021-07-06 | $28.38 | $28.38 | $28.19 | $28.31 | $27.13 | 826 |
| 2021-07-02 | $28.48 | $28.59 | $28.45 | $28.56 | $27.37 | 7,864 |
| 2021-07-01 | $28.39 | $28.56 | $28.39 | $28.48 | $27.29 | 18,331 |
| 2021-06-30 | $28.32 | $28.39 | $28.32 | $28.39 | $27.20 | 1,598 |
| 2021-06-29 | $28.37 | $28.37 | $28.25 | $28.25 | $27.08 | 6,491 |
| 2021-06-28 | $28.54 | $28.54 | $28.50 | $28.53 | $27.14 | 3,551 |
| 2021-06-25 | $28.64 | $28.69 | $28.64 | $28.69 | $27.29 | 712 |
| 2021-06-24 | $28.40 | $28.54 | $28.40 | $28.54 | $27.15 | 2,713 |
| 2021-06-23 | $28.44 | $28.49 | $28.40 | $28.40 | $27.02 | 5,647 |
| 2021-06-22 | $28.49 | $28.50 | $28.48 | $28.50 | $27.11 | 2,361 |
| 2021-06-21 | $28.38 | $28.58 | $28.36 | $28.58 | $27.19 | 5,296 |
| 2021-06-18 | $28.39 | $28.39 | $28.16 | $28.16 | $26.79 | 8,547 |
| 2021-06-17 | $28.82 | $28.82 | $28.63 | $28.75 | $27.35 | 11,587 |
| 2021-06-16 | $29.36 | $29.36 | $29.15 | $29.15 | $27.73 | 15,384 |
| 2021-06-15 | $29.41 | $29.43 | $29.29 | $29.38 | $27.95 | 8,439 |
| 2021-06-14 | $29.47 | $29.47 | $29.27 | $29.34 | $27.92 | 3,807 |
| 2021-06-11 | $29.39 | $29.45 | $29.39 | $29.45 | $28.02 | 930 |
| 2021-06-10 | $29.53 | $29.53 | $29.46 | $29.46 | $28.03 | 2,673 |
| 2021-06-09 | $29.30 | $29.38 | $29.29 | $29.29 | $27.87 | 5,441 |
| 2021-06-08 | $29.21 | $29.29 | $29.21 | $29.29 | $27.87 | 5,139 |
| 2021-06-07 | $29.47 | $29.47 | $29.37 | $29.40 | $27.97 | 7,508 |
| 2021-06-04 | $29.37 | $29.44 | $29.37 | $29.44 | $28.01 | 4,673 |
| 2021-06-03 | $29.22 | $29.35 | $29.22 | $29.32 | $27.90 | 5,358 |
| 2021-06-02 | $29.19 | $29.31 | $29.19 | $29.28 | $27.86 | 21,587 |
| 2021-06-01 | $29.24 | $29.27 | $29.12 | $29.15 | $27.74 | 6,761 |
| 2021-05-28 | $29.09 | $29.12 | $29.08 | $29.11 | $27.70 | 17,999 |
| 2021-05-27 | $29.20 | $29.20 | $29.03 | $29.07 | $27.66 | 5,543 |
| 2021-05-26 | $29.05 | $29.05 | $28.98 | $28.98 | $27.57 | 1,019 |
| 2021-05-25 | $29.29 | $29.29 | $29.03 | $29.05 | $27.64 | 8,903 |
| 2021-05-24 | $29.31 | $29.36 | $29.29 | $29.33 | $27.91 | 3,206 |
| 2021-05-21 | $29.33 | $29.33 | $29.17 | $29.18 | $27.76 | 5,028 |
| 2021-05-20 | $28.85 | $29.12 | $28.85 | $29.10 | $27.68 | 1,399 |
| 2021-05-19 | $28.86 | $28.86 | $28.65 | $28.85 | $27.45 | 1,422 |
| 2021-05-18 | $29.28 | $29.28 | $29.12 | $29.12 | $27.71 | 7,044 |
| 2021-05-17 | $29.30 | $29.33 | $29.27 | $29.27 | $27.85 | 2,084 |
| 2021-05-14 | $29.14 | $29.26 | $29.14 | $29.24 | $27.82 | 7,077 |
| 2021-05-13 | $28.81 | $29.03 | $28.81 | $28.96 | $27.56 | 10,023 |
| 2021-05-12 | $28.81 | $28.87 | $28.57 | $28.57 | $27.18 | 5,228 |
| 2021-05-11 | $28.88 | $28.88 | $28.69 | $28.73 | $27.34 | 3,219 |
| 2021-05-10 | $29.06 | $29.22 | $28.98 | $28.98 | $27.57 | 13,421 |
| 2021-05-07 | $28.80 | $28.89 | $28.77 | $28.88 | $27.47 | 26,692 |
| 2021-05-06 | $28.44 | $28.71 | $28.44 | $28.71 | $27.31 | 10,696 |
| 2021-05-05 | $28.31 | $28.45 | $28.31 | $28.45 | $27.07 | 8,700 |
| 2021-05-04 | $28.16 | $28.26 | $28.16 | $28.26 | $26.89 | 1,981 |
| 2021-05-03 | $28.12 | $28.31 | $28.12 | $28.21 | $26.84 | 3,847 |
| 2021-04-30 | $27.94 | $28.01 | $27.94 | $27.99 | $26.63 | 10,358 |
| 2021-04-29 | $28.05 | $28.07 | $28.00 | $28.07 | $26.70 | 25,020 |
| 2021-04-28 | $27.93 | $27.94 | $27.85 | $27.87 | $26.52 | 16,951 |
| 2021-04-27 | $27.82 | $27.83 | $27.77 | $27.82 | $26.47 | 43,996 |
| 2021-04-26 | $27.95 | $27.95 | $27.81 | $27.81 | $26.46 | 15,128 |
| 2021-04-23 | $27.82 | $27.87 | $27.81 | $27.87 | $26.52 | 3,746 |
| 2021-04-22 | $27.82 | $27.87 | $27.67 | $27.67 | $26.33 | 13,769 |
| 2021-04-21 | $27.75 | $27.91 | $27.75 | $27.90 | $26.54 | 13,664 |
| 2021-04-20 | $27.63 | $27.67 | $27.58 | $27.64 | $26.30 | 11,847 |
| 2021-04-19 | $27.84 | $27.88 | $27.79 | $27.79 | $26.44 | 4,734 |
| 2021-04-16 | $27.89 | $27.89 | $27.82 | $27.85 | $26.50 | 7,361 |
| 2021-04-15 | $27.64 | $27.72 | $27.62 | $27.71 | $26.36 | 22,508 |
| 2021-04-14 | $27.70 | $27.73 | $27.64 | $27.64 | $26.30 | 32,342 |
| 2021-04-13 | $27.57 | $27.61 | $27.55 | $27.61 | $26.27 | 15,733 |
| 2021-04-12 | $27.73 | $27.73 | $27.66 | $27.71 | $26.36 | 7,616 |
| 2021-04-09 | $27.71 | $27.71 | $27.60 | $27.70 | $26.35 | 7,467 |
| 2021-04-08 | $27.60 | $27.62 | $27.59 | $27.60 | $26.26 | 7,232 |
| 2021-04-07 | $27.56 | $27.62 | $27.56 | $27.61 | $26.27 | 3,351 |
| 2021-04-06 | $27.66 | $27.67 | $27.61 | $27.63 | $26.29 | 88,448 |
| 2021-04-05 | $27.64 | $27.76 | $27.64 | $27.71 | $26.36 | 13,291 |
| 2021-04-01 | $27.27 | $27.46 | $27.26 | $27.46 | $26.12 | 9,963 |
| 2021-03-31 | $27.44 | $27.48 | $27.40 | $27.41 | $26.07 | 15,967 |
| 2021-03-30 | $27.55 | $27.55 | $27.39 | $27.39 | $26.06 | 17,572 |
| 2021-03-29 | $27.46 | $27.58 | $27.46 | $27.54 | $26.20 | 7,081 |
| 2021-03-26 | $27.27 | $27.51 | $27.26 | $27.51 | $26.17 | 4,906 |
| 2021-03-25 | $26.83 | $27.15 | $26.83 | $27.15 | $25.76 | 14,244 |
| 2021-03-24 | $27.12 | $27.12 | $26.91 | $26.91 | $25.54 | 12,793 |
| 2021-03-23 | $27.07 | $27.19 | $26.89 | $26.92 | $25.54 | 16,185 |
| 2021-03-22 | $27.06 | $27.18 | $27.05 | $27.18 | $25.79 | 3,951 |
| 2021-03-19 | $27.01 | $27.15 | $27.01 | $27.08 | $25.69 | 16,236 |
| 2021-03-18 | $27.40 | $27.50 | $27.17 | $27.19 | $25.80 | 32,404 |
| 2021-03-17 | $27.17 | $27.30 | $27.09 | $27.30 | $25.91 | 11,054 |
| 2021-03-16 | $27.22 | $27.27 | $27.22 | $27.26 | $25.86 | 1,345 |
| 2021-03-15 | $27.28 | $27.38 | $27.17 | $27.38 | $25.98 | 26,230 |
| 2021-03-12 | $27.05 | $27.19 | $27.05 | $27.19 | $25.80 | 10,338 |
| 2021-03-11 | $26.78 | $26.99 | $26.78 | $26.81 | $25.44 | 11,976 |
| 2021-03-10 | $26.74 | $26.92 | $26.71 | $26.82 | $25.45 | 20,579 |
| 2021-03-09 | $26.63 | $26.71 | $26.50 | $26.50 | $25.15 | 1,264 |
| 2021-03-08 | $26.34 | $26.72 | $26.30 | $26.59 | $25.23 | 12,341 |
| 2021-03-05 | $25.84 | $26.18 | $25.84 | $26.18 | $24.84 | 18,610 |
| 2021-03-04 | $25.84 | $25.84 | $25.50 | $25.65 | $24.34 | 20,709 |
| 2021-03-03 | $25.80 | $25.94 | $25.80 | $25.85 | $24.53 | 8,060 |
| 2021-03-02 | $25.76 | $25.92 | $25.76 | $25.79 | $24.48 | 3,352 |
| 2021-03-01 | $25.68 | $25.88 | $25.68 | $25.75 | $24.43 | 19,100 |
| 2021-02-26 | $25.83 | $25.83 | $25.42 | $25.43 | $24.13 | 5,403 |
| 2021-02-25 | $26.25 | $26.25 | $25.73 | $25.80 | $24.48 | 25,560 |
| 2021-02-24 | $25.88 | $26.24 | $25.88 | $26.20 | $24.86 | 21,964 |
| 2021-02-23 | $25.81 | $25.87 | $25.79 | $25.83 | $24.51 | 1,882 |
| 2021-02-22 | $25.71 | $25.93 | $25.70 | $25.87 | $24.55 | 40,394 |
| 2021-02-19 | $25.87 | $25.91 | $25.79 | $25.79 | $24.47 | 75,096 |
| 2021-02-18 | $25.83 | $25.91 | $25.81 | $25.84 | $24.52 | 58,004 |
| 2021-02-17 | $25.74 | $25.90 | $25.74 | $25.89 | $24.56 | 48,848 |
| 2021-02-16 | $25.70 | $25.73 | $25.65 | $25.66 | $24.35 | 18,067 |
| 2021-02-12 | $25.66 | $25.71 | $25.60 | $25.68 | $24.37 | 55,038 |
| 2021-02-11 | $25.75 | $25.75 | $25.49 | $25.60 | $24.29 | 22,930 |
| 2021-02-10 | $25.72 | $25.74 | $25.62 | $25.69 | $24.38 | 46,734 |
| 2021-02-09 | $25.61 | $25.73 | $25.61 | $25.70 | $24.39 | 42,699 |
| 2021-02-08 | $25.55 | $25.61 | $25.52 | $25.60 | $24.29 | 11,222 |
| 2021-02-05 | $25.52 | $25.55 | $25.47 | $25.49 | $24.19 | 23,604 |
| 2021-02-04 | $25.24 | $26.05 | $25.24 | $25.46 | $24.16 | 53,547 |
| 2021-02-03 | $25.02 | $25.24 | $25.02 | $25.23 | $23.94 | 25,189 |
| 2021-02-02 | $25.03 | $25.15 | $25.02 | $25.04 | $23.76 | 46,229 |
| 2021-02-01 | $24.74 | $24.92 | $24.65 | $24.82 | $23.55 | 19,356 |
| 2021-01-29 | $24.88 | $25.06 | $24.61 | $24.68 | $23.42 | 55,676 |
| 2021-01-28 | $25.24 | $25.28 | $25.09 | $25.09 | $23.81 | 17,650 |
TrueShares Low Volatility Equity Income ETF (DIVZ) News Headlines
Recent TrueShares Low Volatility Equity Income ETF (DIVZ) News
Similar Companies to TrueShares Low Volatility Equity Income ETF (DIVZ) 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 | -- | -- | -- |