TrueShares Structured Outcome (February) ETF (FEBZ) Exchange: BATS
Data as of May 9, 2025
$33.56 ($-0.03) -0.09%
TrueShares Structured Outcome (February) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (February) ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $33.56 |
| Previous Close | $33.56 |
| High | $33.56 |
| Low | $33.56 |
| Adjusted Open | $33.56 |
| Previous Adjusted Close | $33.56 |
| Adjusted High | $33.56 |
| Adjusted Low | $33.56 |
Invest in TrueShares Structured Outcome (February) ETF (FEBZ)
Historical Stock Data for TrueShares Structured Outcome (February) ETF (FEBZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 52 |
| 2025-05-08 | $33.51 | $33.59 | $33.51 | $33.59 | $33.59 | 103 |
| 2025-05-07 | $33.29 | $33.43 | $33.29 | $33.43 | $33.43 | 205 |
| 2025-05-06 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 249 |
| 2025-05-05 | $33.62 | $33.62 | $33.50 | $33.50 | $33.50 | 434 |
| 2025-05-02 | $33.67 | $33.67 | $33.65 | $33.65 | $33.65 | 127 |
| 2025-05-01 | $33.34 | $33.42 | $33.24 | $33.24 | $33.24 | 7,000 |
| 2025-04-30 | $32.74 | $33.18 | $32.74 | $33.18 | $33.18 | 121 |
| 2025-04-29 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2025-04-28 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2025-04-25 | $32.73 | $32.99 | $32.73 | $32.99 | $32.99 | 1,869 |
| 2025-04-24 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 52 |
| 2025-04-23 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 52 |
| 2025-04-22 | $31.90 | $31.97 | $31.83 | $31.97 | $31.97 | 753 |
| 2025-04-21 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 0 |
| 2025-04-17 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 0 |
| 2025-04-16 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 117 |
| 2025-04-15 | $32.49 | $32.49 | $32.41 | $32.41 | $32.41 | 117 |
| 2025-04-14 | $32.27 | $32.42 | $32.27 | $32.42 | $32.42 | 147 |
| 2025-04-11 | $31.92 | $32.16 | $31.92 | $32.16 | $32.16 | 276 |
| 2025-04-10 | $31.96 | $31.96 | $31.21 | $31.75 | $31.75 | 218 |
| 2025-04-09 | $30.59 | $32.67 | $30.43 | $32.67 | $32.67 | 1,442 |
| 2025-04-08 | $31.15 | $31.15 | $30.36 | $30.39 | $30.39 | 1,253 |
| 2025-04-07 | $30.15 | $31.44 | $30.15 | $30.74 | $30.74 | 2,190 |
| 2025-04-04 | $31.43 | $31.43 | $31.00 | $31.00 | $31.00 | 111 |
| 2025-04-03 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 22 |
| 2025-04-02 | $33.53 | $33.64 | $33.52 | $33.64 | $33.64 | 373 |
| 2025-04-01 | $33.45 | $33.45 | $33.05 | $33.40 | $33.40 | 7,201 |
| 2025-03-31 | $32.92 | $33.36 | $32.92 | $33.36 | $33.36 | 1,634 |
| 2025-03-28 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 0 |
| 2025-03-27 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2025-03-26 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 200 |
| 2025-03-25 | $33.97 | $34.07 | $33.97 | $34.07 | $34.07 | 200 |
| 2025-03-24 | $34.00 | $34.05 | $34.00 | $34.05 | $34.05 | 1,000 |
| 2025-03-21 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2025-03-20 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 0 |
| 2025-03-19 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 0 |
| 2025-03-18 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 755 |
| 2025-03-17 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 755 |
| 2025-03-14 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 68 |
| 2025-03-13 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 719 |
| 2025-03-12 | $33.29 | $33.30 | $33.29 | $33.30 | $33.30 | 719 |
| 2025-03-11 | $33.27 | $33.27 | $33.18 | $33.18 | $33.18 | 1,889 |
| 2025-03-10 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 0 |
| 2025-03-07 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2025-03-06 | $33.93 | $33.93 | $33.87 | $33.87 | $33.87 | 399 |
| 2025-03-05 | $34.25 | $34.32 | $34.25 | $34.32 | $34.32 | 1,501 |
| 2025-03-04 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 19,372 |
| 2025-03-03 | $34.98 | $34.98 | $34.29 | $34.29 | $34.29 | 19,372 |
| 2025-02-28 | $34.41 | $34.78 | $34.36 | $34.78 | $34.78 | 1,112 |
| 2025-02-27 | $34.51 | $34.51 | $34.40 | $34.40 | $34.40 | 1,036 |
| 2025-02-26 | $35.00 | $35.00 | $34.80 | $34.80 | $34.80 | 377 |
| 2025-02-25 | $34.93 | $34.93 | $34.80 | $34.80 | $34.80 | 8,078 |
| 2025-02-24 | $34.90 | $34.92 | $34.90 | $34.92 | $34.92 | 150 |
| 2025-02-21 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 3 |
| 2025-02-20 | $35.57 | $35.57 | $35.47 | $35.47 | $35.47 | 542 |
| 2025-02-19 | $35.67 | $35.67 | $35.62 | $35.62 | $35.62 | 403 |
| 2025-02-18 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 25 |
| 2025-02-14 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 0 |
| 2025-02-13 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 21 |
| 2025-02-12 | $35.17 | $35.17 | $35.17 | $35.17 | $35.17 | 21 |
| 2025-02-11 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 10 |
| 2025-02-10 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 155 |
| 2025-02-07 | $35.31 | $35.31 | $35.05 | $35.05 | $35.05 | 463 |
| 2025-02-06 | $35.34 | $35.34 | $35.24 | $35.28 | $35.28 | 779 |
| 2025-02-05 | $35.07 | $35.21 | $35.07 | $35.21 | $35.21 | 211 |
| 2025-02-04 | $35.08 | $35.18 | $35.06 | $35.13 | $35.13 | 4,460 |
| 2025-02-03 | $34.70 | $35.06 | $34.70 | $34.88 | $34.88 | 10,058 |
| 2025-01-31 | $35.41 | $35.41 | $35.15 | $35.15 | $35.15 | 5,687 |
| 2025-01-30 | $35.22 | $35.38 | $35.22 | $35.34 | $35.34 | 7,745 |
| 2025-01-29 | $35.00 | $35.21 | $34.98 | $35.21 | $35.21 | 7,354 |
| 2025-01-28 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 28 |
| 2025-01-27 | $35.00 | $35.00 | $34.90 | $34.96 | $34.96 | 6,916 |
| 2025-01-24 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 58 |
| 2025-01-23 | $35.49 | $35.49 | $35.49 | $35.49 | $35.49 | 70 |
| 2025-01-22 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 71 |
| 2025-01-21 | $35.16 | $35.20 | $35.16 | $35.20 | $35.20 | 2,313 |
| 2025-01-17 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 100 |
| 2025-01-16 | $34.66 | $34.68 | $34.66 | $34.68 | $34.68 | 100 |
| 2025-01-15 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 3 |
| 2025-01-14 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 149 |
| 2025-01-13 | $34.11 | $34.22 | $34.11 | $34.22 | $34.22 | 303 |
| 2025-01-10 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 100 |
| 2025-01-08 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 3 |
| 2025-01-07 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 59 |
| 2025-01-06 | $34.84 | $34.84 | $34.78 | $34.82 | $34.82 | 948 |
| 2025-01-03 | $34.45 | $34.70 | $34.45 | $34.70 | $34.70 | 468 |
| 2025-01-02 | $34.39 | $34.43 | $34.27 | $34.31 | $34.31 | 1,679 |
| 2024-12-31 | $34.58 | $34.58 | $34.35 | $34.38 | $34.38 | 4,959 |
| 2024-12-30 | $34.37 | $34.61 | $34.37 | $34.57 | $34.57 | 3,213 |
| 2024-12-27 | $34.80 | $34.82 | $34.80 | $34.82 | $34.82 | 221 |
| 2024-12-26 | $36.49 | $36.49 | $36.49 | $36.49 | $35.15 | 40 |
| 2024-12-24 | $36.46 | $36.46 | $36.46 | $36.46 | $35.11 | 124 |
| 2024-12-23 | $35.96 | $36.22 | $35.96 | $36.22 | $34.89 | 389 |
| 2024-12-20 | $36.11 | $36.11 | $35.99 | $35.99 | $34.66 | 491 |
| 2024-12-19 | $35.80 | $35.80 | $35.71 | $35.74 | $34.42 | 515 |
| 2024-12-18 | $36.63 | $36.71 | $35.79 | $35.79 | $34.47 | 8,204 |
| 2024-12-17 | $36.63 | $36.63 | $36.63 | $36.63 | $35.28 | 104 |
| 2024-12-16 | $36.72 | $36.72 | $36.72 | $36.72 | $35.36 | 394 |
| 2024-12-13 | $36.56 | $36.61 | $36.56 | $36.61 | $35.26 | 247 |
| 2024-12-12 | $36.62 | $36.62 | $36.62 | $36.62 | $35.27 | 51 |
| 2024-12-11 | $36.76 | $36.76 | $36.76 | $36.76 | $35.40 | 51 |
| 2024-12-10 | $36.50 | $36.50 | $36.50 | $36.50 | $35.15 | 87 |
| 2024-12-09 | $36.58 | $36.58 | $36.58 | $36.58 | $35.23 | 129 |
| 2024-12-06 | $36.76 | $36.76 | $36.76 | $36.76 | $35.40 | 460 |
| 2024-12-05 | $36.72 | $36.72 | $36.69 | $36.69 | $35.33 | 460 |
| 2024-12-04 | $36.62 | $36.74 | $36.62 | $36.74 | $35.38 | 390 |
| 2024-12-03 | $36.57 | $36.57 | $36.57 | $36.57 | $35.22 | 35 |
| 2024-12-02 | $36.55 | $36.55 | $36.55 | $36.55 | $35.21 | 35 |
| 2024-11-29 | $36.50 | $36.50 | $36.50 | $36.50 | $35.16 | 1,149 |
| 2024-11-27 | $36.25 | $36.31 | $36.23 | $36.31 | $34.97 | 1,149 |
| 2024-11-26 | $36.36 | $36.43 | $36.36 | $36.43 | $35.09 | 383 |
| 2024-11-25 | $36.31 | $36.31 | $36.26 | $36.26 | $34.92 | 196 |
| 2024-11-22 | $36.12 | $36.17 | $36.12 | $36.17 | $36.17 | 545 |
| 2024-11-21 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 1 |
| 2024-11-20 | $35.73 | $35.93 | $35.70 | $35.93 | $35.93 | 2,387 |
| 2024-11-19 | $35.86 | $35.92 | $35.86 | $35.92 | $35.92 | 605 |
| 2024-11-18 | $35.65 | $35.81 | $35.65 | $35.81 | $35.81 | 218 |
| 2024-11-15 | $35.83 | $35.83 | $35.72 | $35.72 | $35.72 | 265 |
| 2024-11-14 | $36.20 | $36.20 | $36.00 | $36.08 | $36.08 | 5,059 |
| 2024-11-13 | $36.18 | $36.23 | $36.18 | $36.23 | $36.23 | 285 |
| 2024-11-12 | $36.19 | $36.25 | $36.19 | $36.23 | $36.23 | 5,270 |
| 2024-11-11 | $36.33 | $36.33 | $36.33 | $36.33 | $36.33 | 0 |
| 2024-11-08 | $36.26 | $36.32 | $36.24 | $36.30 | $36.30 | 7,078 |
| 2024-11-07 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 0 |
| 2024-11-06 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 2 |
| 2024-11-05 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 2 |
| 2024-11-04 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2024-11-01 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 67 |
| 2024-10-31 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 67 |
| 2024-10-30 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 0 |
| 2024-10-29 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 845 |
| 2024-10-28 | $35.46 | $35.49 | $35.46 | $35.49 | $35.49 | 845 |
| 2024-10-25 | $35.38 | $35.39 | $35.38 | $35.39 | $35.39 | 122 |
| 2024-10-24 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 0 |
| 2024-10-23 | $35.34 | $35.34 | $35.34 | $35.34 | $35.34 | 0 |
| 2024-10-22 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 0 |
| 2024-10-21 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 0 |
| 2024-10-18 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 0 |
| 2024-10-17 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 0 |
| 2024-10-16 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 266 |
| 2024-10-15 | $35.57 | $35.57 | $35.43 | $35.43 | $35.43 | 266 |
| 2024-10-14 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 58 |
| 2024-10-11 | $35.40 | $35.44 | $35.39 | $35.44 | $35.44 | 8,276 |
| 2024-10-10 | $35.30 | $35.30 | $35.27 | $35.27 | $35.27 | 162 |
| 2024-10-09 | $35.33 | $35.33 | $35.33 | $35.33 | $35.33 | 7 |
| 2024-10-08 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 0 |
| 2024-10-07 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 0 |
| 2024-10-04 | $35.13 | $35.13 | $35.13 | $35.13 | $35.13 | 9 |
| 2024-10-03 | $34.77 | $34.88 | $34.77 | $34.88 | $34.88 | 196 |
| 2024-10-02 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 114 |
| 2024-10-01 | $34.88 | $34.93 | $34.88 | $34.93 | $34.93 | 114 |
| 2024-09-30 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 1 |
| 2024-09-27 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-09-26 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 0 |
| 2024-09-25 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 0 |
| 2024-09-24 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 382 |
| 2024-09-23 | $34.86 | $34.96 | $34.86 | $34.96 | $34.96 | 382 |
| 2024-09-20 | $34.76 | $34.89 | $34.76 | $34.89 | $34.89 | 1,929 |
| 2024-09-19 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 189 |
| 2024-09-18 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 189 |
| 2024-09-17 | $34.56 | $34.56 | $34.56 | $34.56 | $34.56 | 770 |
| 2024-09-16 | $34.51 | $34.57 | $34.51 | $34.57 | $34.57 | 770 |
| 2024-09-13 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2024-09-12 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 0 |
| 2024-09-11 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 100 |
| 2024-09-10 | $33.73 | $33.92 | $33.73 | $33.92 | $33.92 | 100 |
| 2024-09-09 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 1 |
| 2024-09-06 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 58 |
| 2024-09-05 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 39 |
| 2024-09-04 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 39 |
| 2024-09-03 | $33.99 | $33.99 | $33.99 | $33.99 | $33.99 | 0 |
| 2024-08-30 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 58 |
| 2024-08-29 | $34.31 | $34.33 | $34.31 | $34.33 | $34.33 | 1,008 |
| 2024-08-28 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 699 |
| 2024-08-27 | $34.46 | $34.49 | $34.45 | $34.49 | $34.49 | 699 |
| 2024-08-26 | $34.48 | $34.48 | $34.44 | $34.44 | $34.44 | 294 |
| 2024-08-23 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2024-08-22 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 0 |
| 2024-08-21 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 885 |
| 2024-08-20 | $34.38 | $34.38 | $34.32 | $34.37 | $34.37 | 1,434 |
| 2024-08-19 | $34.30 | $34.36 | $34.30 | $34.36 | $34.36 | 581 |
| 2024-08-16 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 289 |
| 2024-08-15 | $33.97 | $34.07 | $33.97 | $34.07 | $34.07 | 880 |
| 2024-08-14 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 512 |
| 2024-08-13 | $33.35 | $33.59 | $33.35 | $33.59 | $33.59 | 249 |
| 2024-08-12 | $33.31 | $33.31 | $33.17 | $33.17 | $33.17 | 350 |
| 2024-08-09 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 512 |
| 2024-08-08 | $32.91 | $33.05 | $32.91 | $33.05 | $33.05 | 512 |
| 2024-08-07 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 403 |
| 2024-08-06 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 67 |
| 2024-08-05 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 0 |
| 2024-08-02 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 5 |
| 2024-08-01 | $33.99 | $33.99 | $33.64 | $33.64 | $33.64 | 1,037 |
| 2024-07-31 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 153 |
| 2024-07-30 | $33.60 | $33.66 | $33.60 | $33.66 | $33.66 | 153 |
| 2024-07-29 | $33.61 | $33.82 | $33.61 | $33.74 | $33.74 | 4,757 |
| 2024-07-26 | $33.65 | $33.69 | $33.65 | $33.67 | $33.67 | 18,258 |
| 2024-07-25 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 2 |
| 2024-07-24 | $33.55 | $33.55 | $33.55 | $33.55 | $33.55 | 0 |
| 2024-07-23 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 2 |
| 2024-07-22 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 2 |
| 2024-07-19 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 2 |
| 2024-07-18 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 83 |
| 2024-07-17 | $34.32 | $34.32 | $34.28 | $34.31 | $34.31 | 1,282 |
| 2024-07-16 | $34.62 | $34.66 | $34.60 | $34.66 | $34.66 | 988 |
| 2024-07-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 0 |
| 2024-07-12 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 44 |
| 2024-07-11 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 1,659 |
| 2024-07-10 | $34.29 | $34.51 | $34.29 | $34.51 | $34.51 | 1,659 |
| 2024-07-09 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2024-07-08 | $34.17 | $34.20 | $34.17 | $34.20 | $34.20 | 401 |
| 2024-07-05 | $34.07 | $34.20 | $34.07 | $34.20 | $34.20 | 102 |
| 2024-07-03 | $33.98 | $34.05 | $33.98 | $34.05 | $34.05 | 102 |
| 2024-07-02 | $33.83 | $33.89 | $33.83 | $33.89 | $33.89 | 1,735 |
| 2024-07-01 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 900 |
| 2024-06-28 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 946 |
| 2024-06-27 | $33.76 | $33.79 | $33.76 | $33.79 | $33.79 | 800 |
| 2024-06-26 | $33.77 | $33.81 | $33.77 | $33.81 | $33.81 | 793 |
| 2024-06-25 | $33.74 | $33.75 | $33.74 | $33.75 | $33.75 | 2,184 |
| 2024-06-24 | $33.77 | $33.77 | $33.66 | $33.67 | $33.67 | 44,811 |
| 2024-06-21 | $33.71 | $33.75 | $33.69 | $33.75 | $33.75 | 905 |
| 2024-06-20 | $33.79 | $33.79 | $33.76 | $33.78 | $33.78 | 780 |
| 2024-06-18 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 0 |
| 2024-06-17 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 0 |
| 2024-06-14 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 56 |
| 2024-06-13 | $33.47 | $33.58 | $33.47 | $33.58 | $33.58 | 244 |
| 2024-06-12 | $33.50 | $33.57 | $33.50 | $33.53 | $33.53 | 4,600 |
| 2024-06-11 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 44 |
| 2024-06-10 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 44 |
| 2024-06-07 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2024-06-06 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 1 |
| 2024-06-05 | $33.20 | $33.20 | $33.19 | $33.19 | $33.19 | 532 |
| 2024-06-04 | $32.89 | $32.92 | $32.77 | $32.92 | $32.92 | 652 |
| 2024-06-03 | $32.79 | $32.87 | $32.79 | $32.87 | $32.87 | 208 |
| 2024-05-31 | $32.77 | $32.83 | $32.59 | $32.83 | $32.83 | 3,766 |
| 2024-05-30 | $32.69 | $32.69 | $32.66 | $32.66 | $32.66 | 1,700 |
| 2024-05-29 | $32.77 | $32.79 | $32.77 | $32.79 | $32.79 | 517 |
| 2024-05-28 | $32.87 | $32.94 | $32.87 | $32.94 | $32.94 | 246 |
| 2024-05-24 | $32.96 | $32.96 | $32.94 | $32.94 | $32.94 | 257 |
| 2024-05-23 | $33.02 | $33.02 | $32.76 | $32.76 | $32.76 | 1,205 |
| 2024-05-22 | $33.01 | $33.01 | $32.94 | $32.94 | $32.94 | 454 |
| 2024-05-21 | $33.00 | $33.03 | $33.00 | $33.03 | $33.03 | 639 |
| 2024-05-20 | $33.03 | $33.03 | $32.96 | $32.96 | $32.96 | 5,874 |
| 2024-05-17 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 0 |
| 2024-05-16 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 0 |
| 2024-05-15 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2024-05-14 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 37 |
| 2024-05-13 | $32.55 | $32.57 | $32.53 | $32.53 | $32.53 | 904 |
| 2024-05-10 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 143 |
| 2024-05-09 | $32.44 | $32.52 | $32.44 | $32.48 | $32.48 | 600 |
| 2024-05-08 | $32.33 | $32.40 | $32.33 | $32.40 | $32.40 | 390 |
| 2024-05-07 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 0 |
| 2024-05-06 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 0 |
| 2024-05-03 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2024-05-02 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 260 |
| 2024-05-01 | $31.68 | $31.68 | $31.66 | $31.66 | $31.66 | 260 |
| 2024-04-30 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 40 |
| 2024-04-29 | $32.14 | $32.14 | $32.02 | $32.06 | $32.06 | 255 |
| 2024-04-26 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 1,829 |
| 2024-04-25 | $31.73 | $31.76 | $31.73 | $31.76 | $31.76 | 1,829 |
| 2024-04-24 | $31.74 | $31.88 | $31.74 | $31.88 | $31.88 | 602 |
| 2024-04-23 | $31.83 | $31.85 | $31.83 | $31.85 | $31.85 | 5,630 |
| 2024-04-22 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 169 |
| 2024-04-19 | $31.34 | $31.41 | $31.31 | $31.41 | $31.41 | 2,191 |
| 2024-04-18 | $31.80 | $31.80 | $31.54 | $31.56 | $31.56 | 1,543 |
| 2024-04-17 | $31.78 | $31.78 | $31.64 | $31.64 | $31.64 | 624 |
| 2024-04-16 | $31.85 | $31.85 | $31.76 | $31.76 | $31.76 | 600 |
| 2024-04-15 | $32.06 | $32.18 | $31.82 | $31.82 | $31.82 | 1,901 |
| 2024-04-12 | $32.26 | $32.26 | $32.06 | $32.06 | $32.06 | 810 |
| 2024-04-11 | $32.43 | $32.43 | $32.42 | $32.42 | $32.42 | 1,213 |
| 2024-04-10 | $32.15 | $32.24 | $32.14 | $32.24 | $32.24 | 3,663 |
| 2024-04-09 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 6 |
| 2024-04-08 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 0 |
| 2024-04-05 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 662 |
| 2024-04-04 | $32.67 | $32.67 | $32.18 | $32.18 | $32.18 | 662 |
| 2024-04-03 | $32.57 | $32.57 | $32.41 | $32.48 | $32.48 | 2,192 |
| 2024-04-02 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 8 |
| 2024-04-01 | $32.63 | $32.64 | $32.61 | $32.61 | $32.61 | 990 |
| 2024-03-28 | $32.65 | $32.69 | $32.64 | $32.69 | $32.69 | 796 |
| 2024-03-27 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 100 |
| 2024-03-26 | $32.59 | $32.60 | $32.46 | $32.46 | $32.46 | 2,087 |
| 2024-03-25 | $32.53 | $32.53 | $32.48 | $32.48 | $32.48 | 238 |
| 2024-03-22 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 63 |
| 2024-03-21 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 231 |
| 2024-03-20 | $32.42 | $32.50 | $32.42 | $32.50 | $32.50 | 746 |
| 2024-03-19 | $32.18 | $32.33 | $32.18 | $32.33 | $32.33 | 4,223 |
| 2024-03-18 | $32.25 | $32.25 | $32.19 | $32.19 | $32.19 | 812 |
| 2024-03-15 | $32.05 | $32.05 | $31.98 | $32.00 | $32.00 | 485 |
| 2024-03-14 | $32.10 | $32.15 | $32.10 | $32.15 | $32.15 | 120 |
| 2024-03-13 | $32.23 | $32.23 | $32.21 | $32.21 | $32.21 | 1,215 |
| 2024-03-12 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 2,066 |
| 2024-03-11 | $31.99 | $32.01 | $31.98 | $32.00 | $32.00 | 2,066 |
| 2024-03-08 | $32.30 | $32.30 | $32.06 | $32.06 | $32.06 | 346 |
| 2024-03-07 | $32.21 | $32.21 | $32.19 | $32.19 | $32.19 | 1,240 |
| 2024-03-06 | $31.99 | $32.09 | $31.95 | $31.97 | $31.97 | 2,509 |
| 2024-03-05 | $31.87 | $31.87 | $31.78 | $31.82 | $31.82 | 1,871 |
| 2024-03-04 | $32.00 | $32.07 | $32.00 | $32.07 | $32.07 | 111 |
| 2024-03-01 | $32.06 | $32.11 | $32.06 | $32.11 | $32.11 | 283 |
| 2024-02-29 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 2 |
| 2024-02-28 | $31.85 | $31.85 | $31.78 | $31.78 | $31.78 | 2,170 |
| 2024-02-27 | $31.73 | $31.82 | $31.73 | $31.82 | $31.82 | 3,420 |
| 2024-02-26 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 0 |
| 2024-02-23 | $32.00 | $32.00 | $31.89 | $31.89 | $31.89 | 5,033 |
| 2024-02-22 | $31.88 | $31.88 | $31.86 | $31.86 | $31.86 | 1,443 |
| 2024-02-21 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 163 |
| 2024-02-20 | $31.33 | $31.34 | $31.33 | $31.34 | $31.34 | 163 |
| 2024-02-16 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 6,637 |
| 2024-02-15 | $31.51 | $31.61 | $31.51 | $31.57 | $31.57 | 6,637 |
| 2024-02-14 | $31.35 | $31.44 | $31.35 | $31.44 | $31.44 | 1,340 |
| 2024-02-13 | $31.32 | $31.32 | $31.21 | $31.21 | $31.21 | 336 |
| 2024-02-12 | $31.70 | $31.70 | $31.51 | $31.58 | $31.58 | 75,542 |
| 2024-02-09 | $31.60 | $31.60 | $31.56 | $31.56 | $31.56 | 396 |
| 2024-02-08 | $31.46 | $31.46 | $31.42 | $31.42 | $31.42 | 251 |
| 2024-02-07 | $31.40 | $31.47 | $31.38 | $31.39 | $31.39 | 12,469 |
| 2024-02-06 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 251 |
| 2024-02-05 | $31.13 | $31.21 | $31.10 | $31.21 | $31.21 | 1,467 |
| 2024-02-02 | $31.24 | $31.28 | $31.24 | $31.28 | $31.28 | 1,303 |
| 2024-02-01 | $30.87 | $30.99 | $30.87 | $30.99 | $30.99 | 802 |
| 2024-01-31 | $31.00 | $31.03 | $30.86 | $30.86 | $30.86 | 708 |
| 2024-01-30 | $31.07 | $31.11 | $31.07 | $31.11 | $31.11 | 2,219 |
| 2024-01-29 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 141 |
| 2024-01-26 | $31.03 | $31.03 | $30.97 | $30.97 | $30.97 | 276 |
| 2024-01-25 | $31.03 | $31.03 | $30.90 | $30.97 | $30.97 | 2,763 |
| 2024-01-24 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 56 |
| 2024-01-23 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 56 |
| 2024-01-22 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2024-01-19 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 86 |
| 2024-01-18 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 40 |
| 2024-01-17 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 7 |
| 2024-01-16 | $30.47 | $30.49 | $30.47 | $30.49 | $30.49 | 549 |
| 2024-01-12 | $30.57 | $30.57 | $30.54 | $30.57 | $30.57 | 513 |
| 2024-01-11 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 70 |
| 2024-01-10 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 235 |
| 2024-01-09 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 127 |
| 2024-01-08 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 70 |
| 2024-01-05 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2024-01-04 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 19 |
| 2024-01-03 | $30.24 | $30.28 | $30.24 | $30.28 | $30.28 | 147 |
| 2024-01-02 | $30.49 | $30.49 | $30.33 | $30.42 | $30.42 | 1,385 |
| 2023-12-29 | $30.50 | $30.53 | $30.50 | $30.53 | $30.53 | 359 |
| 2023-12-28 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 241 |
| 2023-12-27 | $30.59 | $30.59 | $30.56 | $30.57 | $30.57 | 1,469 |
| 2023-12-26 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 0 |
| 2023-12-22 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 650 |
| 2023-12-21 | $32.33 | $32.47 | $32.32 | $32.47 | $32.47 | 650 |
| 2023-12-20 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 0 |
| 2023-12-19 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 29 |
| 2023-12-18 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 29 |
| 2023-12-15 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 9 |
| 2023-12-14 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 9 |
| 2023-12-13 | $32.18 | $32.24 | $32.18 | $32.24 | $32.24 | 155 |
| 2023-12-12 | $31.77 | $31.91 | $31.77 | $31.91 | $31.91 | 706 |
| 2023-12-11 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 2 |
| 2023-12-08 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 2 |
| 2023-12-07 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 81 |
| 2023-12-06 | $31.54 | $31.54 | $31.41 | $31.41 | $31.41 | 675 |
| 2023-12-05 | $31.54 | $31.54 | $31.51 | $31.51 | $31.51 | 301 |
| 2023-12-04 | $31.54 | $31.57 | $31.44 | $31.57 | $31.57 | 24,427 |
| 2023-12-01 | $31.54 | $31.65 | $31.54 | $31.65 | $31.65 | 293 |
| 2023-11-30 | $31.53 | $31.53 | $31.52 | $31.52 | $31.52 | 1,199 |
| 2023-11-29 | $31.63 | $31.63 | $31.43 | $31.43 | $31.43 | 647 |
| 2023-11-28 | $31.54 | $31.54 | $31.43 | $31.43 | $31.43 | 215 |
| 2023-11-27 | $31.46 | $31.49 | $31.41 | $31.41 | $31.41 | 7,130 |
| 2023-11-24 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 1,136 |
| 2023-11-22 | $31.49 | $31.49 | $31.44 | $31.44 | $31.44 | 1,136 |
| 2023-11-21 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2023-11-20 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 0 |
| 2023-11-17 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 2 |
| 2023-11-16 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2023-11-15 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2023-11-14 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2023-11-13 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2023-11-10 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 0 |
| 2023-11-09 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2023-11-08 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2023-11-07 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 161 |
| 2023-11-06 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 161 |
| 2023-11-03 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2023-11-02 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 173 |
| 2023-11-01 | $29.82 | $29.86 | $29.82 | $29.86 | $29.86 | 173 |
| 2023-10-31 | $29.62 | $29.67 | $29.62 | $29.67 | $29.67 | 373 |
| 2023-10-30 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2023-10-27 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 157 |
| 2023-10-26 | $29.52 | $29.52 | $29.41 | $29.41 | $29.41 | 157 |
| 2023-10-25 | $29.72 | $29.72 | $29.63 | $29.63 | $29.63 | 136 |
| 2023-10-24 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2023-10-23 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2023-10-20 | $29.91 | $29.91 | $29.81 | $29.81 | $29.81 | 1,091 |
| 2023-10-19 | $30.18 | $30.18 | $30.05 | $30.05 | $30.05 | 1,046 |
| 2023-10-18 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 356 |
| 2023-10-17 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 200 |
| 2023-10-16 | $30.47 | $30.52 | $30.47 | $30.52 | $30.52 | 200 |
| 2023-10-13 | $30.32 | $30.34 | $30.23 | $30.23 | $30.23 | 1,680 |
| 2023-10-12 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2023-10-11 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 0 |
| 2023-10-10 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2023-10-09 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2023-10-06 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
| 2023-10-05 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-10-04 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-10-03 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2023-10-02 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2023-09-29 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2023-09-28 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 0 |
| 2023-09-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2023-09-26 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-09-25 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 0 |
| 2023-09-22 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
| 2023-09-21 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2023-09-20 | $30.82 | $30.86 | $30.60 | $30.60 | $30.60 | 256 |
| 2023-09-19 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2023-09-18 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2023-09-15 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 0 |
| 2023-09-14 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2023-09-13 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2023-09-12 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2023-09-11 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2023-09-08 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 116 |
| 2023-09-07 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 116 |
| 2023-09-06 | $30.86 | $30.93 | $30.86 | $30.93 | $30.93 | 1,012 |
| 2023-09-05 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2023-09-01 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2023-08-31 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2023-08-30 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2023-08-29 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2023-08-28 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2023-08-25 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2023-08-24 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2023-08-23 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| 2023-08-22 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2023-08-21 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-08-18 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2023-08-17 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 0 |
| 2023-08-16 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2023-08-15 | $30.88 | $30.88 | $30.78 | $30.78 | $30.78 | 274 |
| 2023-08-14 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2023-08-11 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2023-08-10 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2023-08-09 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2023-08-08 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2023-08-07 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2023-08-04 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2023-08-03 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 0 |
| 2023-08-02 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 1 |
| 2023-08-01 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 1 |
| 2023-07-31 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 0 |
| 2023-07-28 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 0 |
| 2023-07-27 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-07-26 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 0 |
| 2023-07-25 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 193 |
| 2023-07-24 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 193 |
| 2023-07-21 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 107 |
| 2023-07-20 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-07-19 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2023-07-18 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 0 |
| 2023-07-17 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 0 |
| 2023-07-14 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2023-07-13 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 0 |
| 2023-07-12 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2023-07-11 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| 2023-07-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2023-07-07 | $30.63 | $30.63 | $30.57 | $30.57 | $30.57 | 1,500 |
| 2023-07-06 | $30.50 | $30.63 | $30.49 | $30.63 | $30.63 | 12,469 |
| 2023-07-05 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 65 |
| 2023-07-03 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 65 |
| 2023-06-30 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0 |
| 2023-06-29 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2023-06-28 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2023-06-27 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 55 |
| 2023-06-26 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 55 |
| 2023-06-23 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2023-06-22 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2023-06-21 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2023-06-20 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2023-06-16 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 0 |
| 2023-06-15 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2023-06-14 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2023-06-13 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2023-06-12 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2023-06-09 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2023-06-08 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2023-06-07 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2023-06-06 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2023-06-05 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2023-06-02 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 65 |
| 2023-06-01 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 106 |
| 2023-05-31 | $29.41 | $29.43 | $29.41 | $29.43 | $29.43 | 106 |
| 2023-05-30 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2023-05-26 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 2,400 |
| 2023-05-25 | $29.17 | $29.28 | $29.17 | $29.26 | $29.26 | 2,400 |
| 2023-05-24 | $29.02 | $29.13 | $29.02 | $29.07 | $29.07 | 3,104 |
| 2023-05-23 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 90 |
| 2023-05-22 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2023-05-19 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 7,450 |
| 2023-05-18 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 7,450 |
| 2023-05-17 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2023-05-16 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
| 2023-05-15 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2023-05-12 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2023-05-11 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2023-05-10 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2023-05-09 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 14 |
| 2023-05-08 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 14 |
| 2023-05-05 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 100 |
| 2023-05-04 | $28.84 | $28.84 | $28.79 | $28.79 | $28.79 | 100 |
| 2023-05-03 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2023-05-02 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 0 |
| 2023-05-01 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-04-28 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2023-04-27 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2023-04-26 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2023-04-25 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 0 |
| 2023-04-24 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2023-04-21 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2023-04-20 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 170 |
| 2023-04-19 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 170 |
| 2023-04-18 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2023-04-17 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 0 |
| 2023-04-14 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2023-04-13 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 0 |
| 2023-04-12 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 0 |
| 2023-04-11 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-10 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2023-04-06 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-04-05 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 1 |
| 2023-04-04 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 1 |
| 2023-04-03 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 115 |
| 2023-03-31 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2023-03-30 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 5,000 |
| 2023-03-29 | $28.63 | $28.67 | $28.61 | $28.61 | $28.61 | 5,000 |
| 2023-03-28 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2023-03-27 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-03-24 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2023-03-23 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2023-03-22 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2023-03-21 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2023-03-20 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2023-03-17 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 0 |
| 2023-03-16 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2023-03-15 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2023-03-14 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 1 |
| 2023-03-13 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 1 |
| 2023-03-10 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2023-03-09 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 300 |
| 2023-03-08 | $28.50 | $28.50 | $28.43 | $28.43 | $28.43 | 300 |
| 2023-03-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 0 |
| 2023-03-06 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 0 |
| 2023-03-03 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 500 |
| 2023-03-02 | $28.30 | $28.37 | $28.30 | $28.37 | $28.37 | 500 |
| 2023-03-01 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 380 |
| 2023-02-28 | $28.39 | $28.39 | $28.33 | $28.33 | $28.33 | 100 |
| 2023-02-27 | $28.38 | $28.38 | $28.35 | $28.35 | $28.35 | 104 |
| 2023-02-24 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 100 |
| 2023-02-23 | $28.47 | $28.51 | $28.47 | $28.51 | $28.51 | 100 |
| 2023-02-22 | $28.41 | $28.41 | $28.35 | $28.35 | $28.35 | 100 |
| 2023-02-21 | $28.63 | $28.63 | $28.41 | $28.41 | $28.41 | 560 |
| 2023-02-17 | $28.69 | $28.80 | $28.68 | $28.80 | $28.80 | 1,700 |
| 2023-02-16 | $29.03 | $29.03 | $28.85 | $28.85 | $28.85 | 200 |
| 2023-02-15 | $29.04 | $29.13 | $29.04 | $29.13 | $29.13 | 300 |
| 2023-02-14 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 200 |
| 2023-02-13 | $29.06 | $29.08 | $29.06 | $29.08 | $29.08 | 100 |
| 2023-02-10 | $28.78 | $28.86 | $28.77 | $28.86 | $28.86 | 300 |
| 2023-02-09 | $29.06 | $29.06 | $28.79 | $28.79 | $28.79 | 115 |
| 2023-02-08 | $29.08 | $29.08 | $28.98 | $28.98 | $28.98 | 500 |
| 2023-02-07 | $29.16 | $29.23 | $29.12 | $29.23 | $29.23 | 500 |
| 2023-02-06 | $28.97 | $28.99 | $28.93 | $28.93 | $28.93 | 704 |
| 2023-02-03 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 4,375 |
| 2023-02-02 | $29.26 | $29.28 | $29.26 | $29.27 | $29.27 | 4,375 |
| 2023-02-01 | $28.72 | $28.97 | $28.65 | $28.97 | $28.97 | 55,627 |
| 2023-01-31 | $28.40 | $28.75 | $28.40 | $28.75 | $28.75 | 12,322 |
| 2023-01-30 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2023-01-27 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2023-01-26 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 700 |
| 2023-01-25 | $27.90 | $28.29 | $27.90 | $28.29 | $28.29 | 700 |
| 2023-01-24 | $28.30 | $28.30 | $28.29 | $28.29 | $28.29 | 200 |
| 2023-01-23 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2023-01-20 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2023-01-19 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2023-01-18 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2023-01-17 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2023-01-13 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2023-01-12 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 100 |
| 2023-01-11 | $27.75 | $27.84 | $27.75 | $27.84 | $27.84 | 100 |
| 2023-01-10 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2023-01-09 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 436 |
| 2023-01-06 | $27.07 | $27.41 | $27.07 | $27.41 | $27.41 | 436 |
| 2023-01-05 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2023-01-04 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 100 |
| 2023-01-03 | $26.76 | $26.95 | $26.76 | $26.95 | $26.95 | 100 |
| 2022-12-30 | $26.79 | $27.03 | $26.79 | $27.03 | $27.03 | 100 |
| 2022-12-29 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 100 |
| 2022-12-28 | $26.70 | $26.70 | $26.68 | $26.68 | $26.68 | 100 |
| 2022-12-27 | $26.92 | $26.93 | $26.92 | $26.93 | $26.93 | 200 |
| 2022-12-23 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 300 |
| 2022-12-22 | $26.59 | $26.88 | $26.53 | $26.88 | $26.88 | 300 |
| 2022-12-21 | $27.21 | $27.22 | $27.21 | $27.22 | $27.22 | 200 |
| 2022-12-20 | $26.86 | $26.90 | $26.86 | $26.90 | $26.90 | 300 |
| 2022-12-19 | $26.73 | $26.85 | $26.73 | $26.85 | $26.85 | 100 |
| 2022-12-16 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2022-12-15 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 300 |
| 2022-12-14 | $27.89 | $27.89 | $27.66 | $27.70 | $27.70 | 300 |
| 2022-12-13 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 100 |
| 2022-12-12 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 100 |
| 2022-12-09 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 100 |
| 2022-12-08 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 100 |
| 2022-12-07 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2022-12-06 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-12-05 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 0 |
| 2022-12-02 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2022-12-01 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 200 |
| 2022-11-30 | $27.34 | $27.82 | $27.34 | $27.82 | $27.82 | 200 |
| 2022-11-29 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2022-11-28 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2022-11-25 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 500 |
| 2022-11-23 | $27.56 | $27.62 | $27.53 | $27.62 | $27.62 | 500 |
| 2022-11-22 | $27.43 | $27.50 | $27.43 | $27.50 | $27.50 | 5,400 |
| 2022-11-21 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 400 |
| 2022-11-18 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2022-11-17 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2022-11-16 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2022-11-15 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2022-11-14 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2022-11-11 | $27.28 | $27.32 | $27.28 | $27.32 | $27.32 | 100 |
| 2022-11-10 | $27.04 | $27.13 | $27.04 | $27.13 | $27.13 | 200 |
| 2022-11-09 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2022-11-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2022-11-07 | $26.23 | $26.39 | $26.23 | $26.39 | $26.39 | 100 |
| 2022-11-04 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 200 |
| 2022-11-03 | $25.91 | $25.91 | $25.90 | $25.90 | $25.90 | 200 |
| 2022-11-02 | $26.48 | $26.69 | $26.15 | $26.15 | $26.15 | 400 |
| 2022-11-01 | $26.59 | $26.60 | $26.59 | $26.60 | $26.60 | 100 |
| 2022-10-31 | $26.59 | $26.67 | $26.59 | $26.64 | $26.64 | 282 |
| 2022-10-28 | $26.63 | $26.75 | $26.63 | $26.75 | $26.75 | 100 |
| 2022-10-27 | $26.40 | $26.41 | $26.30 | $26.30 | $26.30 | 300 |
| 2022-10-26 | $26.54 | $26.54 | $26.41 | $26.41 | $26.41 | 100 |
| 2022-10-25 | $26.39 | $26.50 | $26.39 | $26.50 | $26.50 | 200 |
| 2022-10-24 | $26.06 | $26.16 | $26.06 | $26.16 | $26.16 | 200 |
| 2022-10-21 | $25.60 | $25.94 | $25.60 | $25.94 | $25.94 | 200 |
| 2022-10-20 | $25.48 | $25.52 | $25.48 | $25.52 | $25.52 | 106 |
| 2022-10-19 | $25.73 | $25.73 | $25.52 | $25.63 | $25.63 | 300 |
| 2022-10-18 | $26.01 | $26.01 | $25.64 | $25.76 | $25.76 | 900 |
| 2022-10-17 | $25.49 | $25.57 | $25.49 | $25.55 | $25.55 | 300 |
| 2022-10-14 | $25.22 | $25.22 | $25.02 | $25.02 | $25.02 | 300 |
| 2022-10-13 | $24.57 | $25.52 | $24.57 | $25.52 | $25.52 | 600 |
| 2022-10-12 | $25.07 | $25.08 | $24.99 | $24.99 | $24.99 | 200 |
| 2022-10-11 | $25.21 | $25.21 | $25.05 | $25.05 | $25.05 | 100 |
| 2022-10-10 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 300 |
| 2022-10-07 | $25.56 | $25.56 | $25.29 | $25.36 | $25.36 | 300 |
| 2022-10-06 | $25.98 | $26.06 | $25.93 | $25.93 | $25.93 | 300 |
| 2022-10-05 | $25.92 | $26.12 | $25.92 | $26.12 | $26.12 | 100 |
| 2022-10-04 | $26.12 | $26.16 | $26.12 | $26.16 | $26.16 | 100 |
| 2022-10-03 | $25.44 | $25.57 | $25.44 | $25.57 | $25.57 | 200 |
| 2022-09-30 | $25.30 | $25.30 | $25.05 | $25.05 | $25.05 | 701 |
| 2022-09-29 | $25.23 | $25.35 | $25.23 | $25.33 | $25.33 | 300 |
| 2022-09-28 | $25.38 | $25.78 | $25.38 | $25.78 | $25.78 | 340 |
| 2022-09-27 | $25.52 | $25.52 | $25.25 | $25.34 | $25.34 | 400 |
| 2022-09-26 | $25.62 | $25.62 | $25.42 | $25.42 | $25.42 | 336 |
| 2022-09-23 | $25.36 | $25.56 | $25.36 | $25.56 | $25.56 | 100 |
| 2022-09-22 | $25.97 | $25.99 | $25.97 | $25.98 | $25.98 | 200 |
| 2022-09-21 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 100 |
| 2022-09-20 | $26.33 | $26.40 | $26.33 | $26.40 | $26.40 | 100 |
| 2022-09-19 | $26.41 | $26.60 | $26.41 | $26.60 | $26.60 | 440 |
| 2022-09-16 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 90 |
| 2022-09-15 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 100 |
| 2022-09-14 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-09-13 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2022-09-12 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-09-09 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2022-09-08 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 80 |
| 2022-09-07 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 80 |
| 2022-09-06 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 50 |
| 2022-09-02 | $26.93 | $26.93 | $26.54 | $26.62 | $26.62 | 1,500 |
| 2022-09-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 50 |
| 2022-08-31 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2022-08-30 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 100 |
| 2022-08-29 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 100 |
| 2022-08-26 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-08-25 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-08-24 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2022-08-23 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2022-08-22 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-08-19 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2022-08-18 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-08-17 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 100 |
| 2022-08-16 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 100 |
| 2022-08-15 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2022-08-12 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2022-08-11 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-08-10 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 0 |
| 2022-08-09 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-08-08 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2022-08-05 | $27.37 | $27.45 | $27.35 | $27.45 | $27.45 | 1,468 |
| 2022-08-04 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2022-08-03 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-08-02 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2022-08-01 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-07-29 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2022-07-28 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 100 |
| 2022-07-27 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 100 |
| 2022-07-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2022-07-25 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2022-07-22 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 1 |
| 2022-07-21 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 1 |
| 2022-07-20 | $26.56 | $26.63 | $26.56 | $26.63 | $26.63 | 101 |
| 2022-07-19 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 34 |
| 2022-07-18 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 34 |
| 2022-07-15 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 47 |
| 2022-07-14 | $25.80 | $25.87 | $25.80 | $25.87 | $25.87 | 139 |
| 2022-07-13 | $25.77 | $25.93 | $25.77 | $25.93 | $25.93 | 211 |
| 2022-07-12 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 23 |
| 2022-07-11 | $26.14 | $26.14 | $26.12 | $26.12 | $26.12 | 256 |
| 2022-07-08 | $26.33 | $26.37 | $26.33 | $26.37 | $26.37 | 100 |
| 2022-07-07 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 1,600 |
| 2022-07-06 | $25.95 | $26.09 | $25.95 | $26.08 | $26.08 | 1,600 |
| 2022-07-05 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 6,285 |
| 2022-07-01 | $25.74 | $25.98 | $25.74 | $25.98 | $25.98 | 6,285 |
| 2022-06-30 | $25.60 | $25.81 | $25.60 | $25.75 | $25.75 | 400 |
| 2022-06-29 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 0 |
| 2022-06-28 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 3 |
| 2022-06-27 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 3 |
| 2022-06-24 | $26.23 | $26.31 | $26.23 | $26.31 | $26.31 | 100 |
| 2022-06-23 | $25.76 | $25.83 | $25.76 | $25.83 | $25.83 | 100 |
| 2022-06-22 | $25.47 | $25.73 | $25.47 | $25.70 | $25.70 | 19,337 |
| 2022-06-21 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 0 |
| 2022-06-17 | $25.27 | $25.27 | $25.21 | $25.21 | $25.21 | 16,240 |
| 2022-06-16 | $25.15 | $25.15 | $25.04 | $25.11 | $25.11 | 1,857 |
| 2022-06-15 | $25.61 | $25.78 | $25.56 | $25.78 | $25.78 | 300 |
| 2022-06-14 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 135 |
| 2022-06-13 | $25.68 | $25.68 | $25.41 | $25.46 | $25.46 | 200 |
| 2022-06-10 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 195 |
| 2022-06-09 | $26.89 | $26.89 | $26.77 | $26.77 | $26.77 | 195 |
| 2022-06-08 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 23 |
| 2022-06-07 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 1 |
| 2022-06-06 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 2 |
| 2022-06-03 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 100 |
| 2022-06-02 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 100 |
| 2022-06-01 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-05-31 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2022-05-27 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2022-05-26 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2022-05-25 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 4 |
| 2022-05-24 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 4 |
| 2022-05-23 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2022-05-20 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2022-05-19 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 0 |
| 2022-05-18 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-05-17 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2022-05-16 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-05-13 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 151 |
| 2022-05-12 | $26.03 | $26.24 | $26.03 | $26.24 | $26.24 | 531 |
| 2022-05-11 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 2 |
| 2022-05-10 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 2 |
| 2022-05-09 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 12 |
| 2022-05-06 | $26.92 | $27.05 | $26.92 | $27.03 | $27.03 | 1,148 |
| 2022-05-05 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 200 |
| 2022-05-04 | $27.37 | $27.87 | $27.37 | $27.87 | $27.87 | 200 |
| 2022-05-03 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 200 |
| 2022-05-02 | $27.15 | $27.20 | $27.15 | $27.20 | $27.20 | 200 |
| 2022-04-29 | $27.40 | $27.40 | $27.07 | $27.07 | $27.07 | 624 |
| 2022-04-28 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 141 |
| 2022-04-27 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 1,053 |
| 2022-04-26 | $27.32 | $27.32 | $27.27 | $27.31 | $27.31 | 1,053 |
| 2022-04-25 | $27.50 | $27.84 | $27.50 | $27.84 | $27.84 | 212 |
| 2022-04-22 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2022-04-21 | $28.43 | $28.43 | $28.27 | $28.27 | $28.27 | 100 |
| 2022-04-20 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 95 |
| 2022-04-19 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 77 |
| 2022-04-18 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 10 |
| 2022-04-14 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 12 |
| 2022-04-13 | $28.37 | $28.48 | $28.37 | $28.48 | $28.48 | 371 |
| 2022-04-12 | $28.41 | $28.41 | $28.14 | $28.14 | $28.14 | 248 |
| 2022-04-11 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 116 |
| 2022-04-08 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2022-04-07 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 10 |
| 2022-04-06 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 0 |
| 2022-04-05 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 83 |
| 2022-04-04 | $28.86 | $29.04 | $28.86 | $29.04 | $29.04 | 215 |
| 2022-04-01 | $29.00 | $29.00 | $28.73 | $28.91 | $28.91 | 3,220 |
| 2022-03-31 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 0 |
| 2022-03-30 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 504 |
| 2022-03-29 | $29.05 | $29.24 | $29.05 | $29.24 | $29.24 | 504 |
| 2022-03-28 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 4 |
| 2022-03-25 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 49 |
| 2022-03-24 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 49 |
| 2022-03-23 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 26 |
| 2022-03-22 | $28.70 | $28.76 | $28.70 | $28.76 | $28.76 | 750 |
| 2022-03-21 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 1,103 |
| 2022-03-18 | $28.34 | $28.51 | $28.33 | $28.51 | $28.51 | 1,103 |
| 2022-03-17 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 1 |
| 2022-03-16 | $27.82 | $27.97 | $27.82 | $27.97 | $27.97 | 185 |
| 2022-03-15 | $27.33 | $27.56 | $27.33 | $27.56 | $27.56 | 400 |
| 2022-03-14 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2022-03-11 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 502 |
| 2022-03-10 | $27.48 | $27.57 | $27.33 | $27.57 | $27.57 | 502 |
| 2022-03-09 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 500 |
| 2022-03-08 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 500 |
| 2022-03-07 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2022-03-04 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2022-03-03 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2022-03-02 | $27.96 | $28.23 | $27.96 | $28.21 | $28.21 | 1,547 |
| 2022-03-01 | $27.84 | $27.84 | $27.71 | $27.71 | $27.71 | 501 |
| 2022-02-28 | $27.98 | $28.08 | $27.93 | $28.08 | $28.08 | 400 |
| 2022-02-25 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 500 |
| 2022-02-24 | $27.28 | $27.74 | $27.28 | $27.74 | $27.74 | 500 |
| 2022-02-23 | $27.72 | $27.72 | $27.42 | $27.42 | $27.42 | 200 |
| 2022-02-22 | $27.99 | $27.99 | $27.78 | $27.78 | $27.78 | 702 |
| 2022-02-18 | $28.18 | $28.18 | $27.96 | $27.96 | $27.96 | 204 |
| 2022-02-17 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2022-02-16 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 100 |
| 2022-02-15 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 100 |
| 2022-02-14 | $28.24 | $28.27 | $28.21 | $28.21 | $28.21 | 255 |
| 2022-02-11 | $28.78 | $28.78 | $28.29 | $28.29 | $28.29 | 13,716 |
| 2022-02-10 | $29.03 | $29.08 | $28.66 | $28.66 | $28.66 | 7,770 |
| 2022-02-09 | $29.03 | $29.05 | $29.03 | $29.05 | $29.05 | 310 |
| 2022-02-08 | $28.74 | $28.83 | $28.74 | $28.83 | $28.83 | 1,000 |
| 2022-02-07 | $28.66 | $28.78 | $28.55 | $28.55 | $28.55 | 2,275 |
| 2022-02-04 | $28.68 | $28.91 | $28.50 | $28.71 | $28.71 | 16,157 |
| 2022-02-03 | $28.83 | $28.83 | $28.50 | $28.59 | $28.59 | 7,153 |
| 2022-02-02 | $28.99 | $29.08 | $28.99 | $29.05 | $29.05 | 56,225 |
| 2022-02-01 | $28.85 | $28.91 | $28.64 | $28.91 | $28.91 | 42,456 |
| 2022-01-31 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 256 |
| 2022-01-28 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 16 |
| 2022-01-27 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 654 |
| 2022-01-26 | $28.17 | $28.17 | $27.89 | $27.89 | $27.89 | 654 |
| 2022-01-25 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2022-01-24 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2022-01-21 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 55 |
| 2022-01-20 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 55 |
| 2022-01-19 | $29.17 | $29.17 | $28.88 | $28.88 | $28.88 | 113 |
| 2022-01-18 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 2 |
| 2022-01-14 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 150 |
| 2022-01-13 | $29.95 | $29.95 | $29.54 | $29.54 | $29.54 | 150 |
| 2022-01-12 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2022-01-11 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 0 |
| 2022-01-10 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-01-07 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2022-01-06 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 1 |
| 2022-01-05 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 1 |
| 2022-01-04 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2022-01-03 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 0 |
| 2021-12-31 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2021-12-30 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2021-12-29 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 0 |
| 2021-12-28 | $30.23 | $30.23 | $30.23 | $30.23 | $30.23 | 1 |
| 2021-12-27 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 1 |
| 2021-12-23 | $29.85 | $29.95 | $29.83 | $29.95 | $29.95 | 468 |
| 2021-12-22 | $29.65 | $29.76 | $29.65 | $29.76 | $29.76 | 230 |
| 2021-12-21 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 35 |
| 2021-12-20 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 35 |
| 2021-12-17 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2021-12-16 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 1 |
| 2021-12-15 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 1 |
| 2021-12-14 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 0 |
| 2021-12-13 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 0 |
| 2021-12-10 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2021-12-09 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2021-12-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 222 |
| 2021-12-07 | $29.61 | $29.69 | $29.61 | $29.69 | $29.69 | 222 |
| 2021-12-06 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 200 |
| 2021-12-03 | $28.82 | $28.93 | $28.82 | $28.93 | $28.93 | 200 |
| 2021-12-02 | $29.21 | $29.21 | $29.12 | $29.12 | $29.12 | 100 |
| 2021-12-01 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 182 |
| 2021-11-30 | $29.17 | $29.17 | $29.09 | $29.09 | $29.09 | 182 |
| 2021-11-29 | $29.50 | $29.67 | $29.50 | $29.58 | $29.58 | 2,508 |
| 2021-11-26 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 1 |
| 2021-11-24 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 879 |
| 2021-11-23 | $29.72 | $29.74 | $29.65 | $29.74 | $29.74 | 879 |
| 2021-11-22 | $29.91 | $29.91 | $29.73 | $29.73 | $29.73 | 1,808 |
| 2021-11-19 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 50 |
| 2021-11-18 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2021-11-17 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 97 |
| 2021-11-16 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 97 |
| 2021-11-15 | $29.66 | $29.66 | $29.66 | $29.66 | $29.66 | 0 |
| 2021-11-12 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2021-11-11 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 0 |
| 2021-11-10 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2021-11-09 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 0 |
| 2021-11-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2021-11-05 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 0 |
| 2021-11-04 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2021-11-03 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2021-11-02 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2021-11-01 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2021-10-29 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2021-10-28 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 42 |
| 2021-10-27 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 42 |
| 2021-10-26 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 17 |
| 2021-10-25 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 0 |
| 2021-10-22 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 105 |
| 2021-10-21 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 105 |
| 2021-10-20 | $28.91 | $28.91 | $28.90 | $28.90 | $28.90 | 2,943 |
| 2021-10-19 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2021-10-18 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2021-10-15 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2021-10-14 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2021-10-13 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2021-10-12 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2021-10-11 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2021-10-08 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2021-10-07 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 0 |
| 2021-10-06 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2021-10-05 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 1 |
| 2021-10-04 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 1 |
| 2021-10-01 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2021-09-30 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 0 |
| 2021-09-29 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2021-09-28 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2021-09-27 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 1 |
| 2021-09-24 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 1 |
| 2021-09-23 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 10,000 |
| 2021-09-22 | $28.19 | $28.22 | $28.19 | $28.22 | $28.22 | 10,000 |
| 2021-09-21 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 13 |
| 2021-09-20 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 13 |
| 2021-09-17 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2021-09-16 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 100 |
| 2021-09-15 | $28.73 | $28.73 | $28.66 | $28.66 | $28.66 | 100 |
| 2021-09-14 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2021-09-13 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 1 |
| 2021-09-10 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 1 |
| 2021-09-09 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 2 |
| 2021-09-08 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 1 |
| 2021-09-07 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 1 |
| 2021-09-03 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2021-09-02 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 560 |
| 2021-09-01 | $28.88 | $28.89 | $28.87 | $28.87 | $28.87 | 560 |
| 2021-08-31 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 1,192 |
| 2021-08-30 | $28.92 | $28.92 | $28.90 | $28.90 | $28.90 | 1,192 |
| 2021-08-27 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2021-08-26 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2021-08-25 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 4,504 |
| 2021-08-24 | $28.64 | $28.69 | $28.64 | $28.68 | $28.68 | 4,504 |
| 2021-08-23 | $28.72 | $28.72 | $28.65 | $28.65 | $28.65 | 2,036 |
| 2021-08-20 | $28.38 | $28.41 | $28.38 | $28.41 | $28.41 | 45,649 |
| 2021-08-19 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2021-08-18 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 402 |
| 2021-08-17 | $28.47 | $28.47 | $28.43 | $28.43 | $28.43 | 402 |
| 2021-08-16 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 0 |
| 2021-08-13 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2021-08-12 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 0 |
| 2021-08-11 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 45 |
| 2021-08-10 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 45 |
| 2021-08-09 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2021-08-06 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 0 |
| 2021-08-05 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 0 |
| 2021-08-04 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2021-08-03 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2021-08-02 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2021-07-30 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 0 |
| 2021-07-29 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2021-07-28 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 10 |
| 2021-07-27 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 10 |
| 2021-07-26 | $28.25 | $28.30 | $28.25 | $28.30 | $28.30 | 105 |
| 2021-07-23 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2021-07-22 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2021-07-21 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 0 |
| 2021-07-20 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 5 |
| 2021-07-19 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 5 |
| 2021-07-16 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2021-07-15 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 2 |
| 2021-07-14 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 2 |
| 2021-07-13 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 11 |
| 2021-07-12 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2021-07-09 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2021-07-08 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2021-07-07 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2021-07-06 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2021-07-02 | $27.86 | $27.94 | $27.86 | $27.94 | $27.94 | 2,832 |
| 2021-07-01 | $27.72 | $27.77 | $27.72 | $27.77 | $27.77 | 1,800 |
| 2021-06-30 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 0 |
| 2021-06-29 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2021-06-28 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 22 |
| 2021-06-25 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 22 |
| 2021-06-24 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2021-06-23 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2021-06-22 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 823 |
| 2021-06-21 | $27.33 | $27.33 | $27.28 | $27.30 | $27.30 | 823 |
| 2021-06-18 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2021-06-17 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 100 |
| 2021-06-16 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 100 |
| 2021-06-15 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 40 |
| 2021-06-14 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 0 |
| 2021-06-11 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2021-06-10 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 0 |
| 2021-06-09 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2021-06-08 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 2 |
| 2021-06-07 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 2 |
| 2021-06-04 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 0 |
| 2021-06-03 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 1 |
| 2021-06-02 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 1 |
| 2021-06-01 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2021-05-28 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2021-05-27 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2021-05-26 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 1 |
| 2021-05-25 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 1 |
| 2021-05-24 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 1 |
| 2021-05-21 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 24 |
| 2021-05-20 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2021-05-19 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 20 |
| 2021-05-18 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 20 |
| 2021-05-17 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2021-05-14 | $26.87 | $27.05 | $26.86 | $27.05 | $27.05 | 812 |
| 2021-05-13 | $26.76 | $26.76 | $26.74 | $26.74 | $26.74 | 202 |
| 2021-05-12 | $26.63 | $26.63 | $26.46 | $26.46 | $26.46 | 100 |
| 2021-05-11 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 102 |
| 2021-05-10 | $27.25 | $27.25 | $27.12 | $27.12 | $27.12 | 214 |
| 2021-05-07 | $27.31 | $27.34 | $27.30 | $27.34 | $27.34 | 421 |
| 2021-05-06 | $26.90 | $27.16 | $26.90 | $27.16 | $27.16 | 1,000 |
| 2021-05-05 | $26.99 | $27.05 | $26.99 | $26.99 | $26.99 | 200 |
| 2021-05-04 | $26.89 | $26.97 | $26.79 | $26.97 | $26.97 | 400 |
| 2021-05-03 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 200 |
| 2021-04-30 | $27.07 | $27.11 | $27.07 | $27.07 | $27.07 | 200 |
| 2021-04-29 | $27.09 | $27.22 | $27.09 | $27.22 | $27.22 | 100 |
| 2021-04-28 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 100 |
| 2021-04-27 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2021-04-26 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 100 |
| 2021-04-23 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 100 |
| 2021-04-22 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 208 |
| 2021-04-21 | $26.96 | $27.04 | $26.96 | $27.04 | $27.04 | 208 |
| 2021-04-20 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 1 |
| 2021-04-19 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 2 |
| 2021-04-16 | $27.06 | $27.10 | $27.06 | $27.10 | $27.10 | 200 |
| 2021-04-15 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 1 |
| 2021-04-14 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 200 |
| 2021-04-13 | $26.82 | $26.88 | $26.82 | $26.88 | $26.88 | 200 |
| 2021-04-12 | $26.74 | $26.80 | $26.74 | $26.80 | $26.80 | 100 |
| 2021-04-09 | $26.69 | $26.80 | $26.68 | $26.80 | $26.80 | 1,124 |
| 2021-04-08 | $26.64 | $26.65 | $26.63 | $26.65 | $26.65 | 1,796 |
| 2021-04-07 | $26.50 | $26.55 | $26.50 | $26.55 | $26.55 | 200 |
| 2021-04-06 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 10 |
| 2021-04-05 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 10 |
| 2021-04-01 | $26.18 | $26.22 | $26.16 | $26.22 | $26.22 | 18,406 |
| 2021-03-31 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 41 |
| 2021-03-30 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 6 |
| 2021-03-29 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 1 |
| 2021-03-26 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 150 |
| 2021-03-25 | $25.50 | $25.72 | $25.50 | $25.72 | $25.72 | 150 |
| 2021-03-24 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 118 |
| 2021-03-23 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 120 |
| 2021-03-22 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2021-03-19 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2021-03-18 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2021-03-17 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2021-03-16 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2021-03-15 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2021-03-12 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2021-03-11 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 61 |
| 2021-03-10 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 61 |
| 2021-03-09 | $25.62 | $25.62 | $25.54 | $25.54 | $25.54 | 345 |
| 2021-03-08 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2021-03-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 4,337 |
| 2021-03-04 | $25.18 | $25.18 | $24.93 | $24.93 | $24.93 | 4,337 |
| 2021-03-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1 |
| 2021-03-02 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 2 |
| 2021-03-01 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2021-02-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2021-02-25 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2021-02-24 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 20 |
| 2021-02-23 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 20 |
| 2021-02-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 292 |
| 2021-02-19 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 292 |
| 2021-02-18 | $25.60 | $25.69 | $25.60 | $25.69 | $25.69 | 2,829 |
| 2021-02-17 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 56 |
| 2021-02-16 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 623 |
| 2021-02-12 | $25.77 | $25.80 | $25.75 | $25.80 | $25.80 | 623 |
| 2021-02-11 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 1 |
| 2021-02-10 | $25.79 | $25.79 | $25.66 | $25.66 | $25.66 | 900 |
| 2021-02-09 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 138 |
| 2021-02-08 | $25.67 | $25.69 | $25.66 | $25.68 | $25.68 | 3,166 |
| 2021-02-05 | $25.58 | $25.60 | $25.55 | $25.55 | $25.55 | 19,302 |
| 2021-02-04 | $25.44 | $25.52 | $25.44 | $25.47 | $25.47 | 200 |
| 2021-02-03 | $25.23 | $25.32 | $25.23 | $25.32 | $25.32 | 646 |
| 2021-02-02 | $25.32 | $25.34 | $25.17 | $25.26 | $25.26 | 3,950 |
| 2021-02-01 | $25.02 | $25.02 | $25.01 | $25.01 | $25.01 | 65,474 |