TrueShares Structured Outcome (January) ETF (JANZ) Exchange: BATS
Data as of July 11, 2025
$35.98 ($-0.07) -0.19%
TrueShares Structured Outcome (January) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (January) ETF.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $35.93 |
| Previous Close | $35.98 |
| High | $35.98 |
| Low | $35.93 |
| Adjusted Open | $35.93 |
| Previous Adjusted Close | $35.98 |
| Adjusted High | $35.98 |
| Adjusted Low | $35.93 |
About TrueShares Structured Outcome (January) ETF (JANZ)
TrueShares Structured Outcome (January) ETF
Invest in TrueShares Structured Outcome (January) ETF (JANZ)
Historical Stock Data for TrueShares Structured Outcome (January) ETF (JANZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $35.93 | $35.98 | $35.93 | $35.98 | $35.98 | 234 |
| 2025-07-10 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 2,276 |
| 2025-07-09 | $36.01 | $36.01 | $35.99 | $35.99 | $35.99 | 275 |
| 2025-07-08 | $35.78 | $35.83 | $35.78 | $35.83 | $35.83 | 1,303 |
| 2025-07-07 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 190 |
| 2025-07-03 | $35.84 | $36.08 | $35.84 | $36.03 | $36.03 | 1,793 |
| 2025-07-02 | $35.79 | $35.85 | $35.73 | $35.80 | $35.80 | 6,713 |
| 2025-07-01 | $35.59 | $35.68 | $35.54 | $35.68 | $35.68 | 76,464 |
| 2025-06-30 | $35.60 | $35.72 | $35.58 | $35.72 | $35.72 | 406 |
| 2025-06-27 | $35.52 | $35.57 | $35.44 | $35.57 | $35.57 | 4,006 |
| 2025-06-26 | $35.39 | $35.44 | $35.35 | $35.44 | $35.44 | 433 |
| 2025-06-25 | $35.16 | $35.24 | $35.14 | $35.20 | $35.20 | 1,680 |
| 2025-06-24 | $35.17 | $35.22 | $35.14 | $35.22 | $35.22 | 1,042 |
| 2025-06-23 | $34.65 | $34.91 | $34.65 | $34.91 | $34.91 | 996 |
| 2025-06-20 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 177 |
| 2025-06-18 | $34.86 | $34.86 | $34.73 | $34.73 | $34.73 | 1,804 |
| 2025-06-17 | $34.82 | $34.86 | $34.72 | $34.74 | $34.74 | 1,572 |
| 2025-06-16 | $34.96 | $35.05 | $34.95 | $34.96 | $34.96 | 585 |
| 2025-06-13 | $34.87 | $35.00 | $34.71 | $34.71 | $34.71 | 846 |
| 2025-06-12 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 348 |
| 2025-06-11 | $34.83 | $34.91 | $34.83 | $34.91 | $34.91 | 114 |
| 2025-06-10 | $34.98 | $34.99 | $34.96 | $34.99 | $34.99 | 365 |
| 2025-06-09 | $34.93 | $34.93 | $34.87 | $34.87 | $34.87 | 191 |
| 2025-06-06 | $34.85 | $34.85 | $34.85 | $34.85 | $34.85 | 933 |
| 2025-06-05 | $34.67 | $34.74 | $34.57 | $34.57 | $34.57 | 2,525 |
| 2025-06-04 | $34.83 | $34.83 | $34.73 | $34.73 | $34.73 | 359 |
| 2025-06-03 | $34.75 | $34.80 | $34.65 | $34.73 | $34.73 | 3,022 |
| 2025-06-02 | $34.51 | $34.61 | $34.43 | $34.56 | $34.56 | 35,213 |
| 2025-05-30 | $33.87 | $34.48 | $33.87 | $34.48 | $34.48 | 1,764 |
| 2025-05-29 | $34.48 | $34.49 | $34.35 | $34.46 | $34.46 | 6,457 |
| 2025-05-28 | $34.42 | $34.50 | $34.36 | $34.36 | $34.36 | 1,364 |
| 2025-05-27 | $34.55 | $34.55 | $34.50 | $34.50 | $34.50 | 616 |
| 2025-05-23 | $34.11 | $34.11 | $34.00 | $34.00 | $34.00 | 328 |
| 2025-05-22 | $34.27 | $34.27 | $34.17 | $34.17 | $34.17 | 816 |
| 2025-05-21 | $34.57 | $34.58 | $34.20 | $34.20 | $34.20 | 666 |
| 2025-05-20 | $34.70 | $34.70 | $34.36 | $34.39 | $34.39 | 1,163 |
| 2025-05-19 | $34.72 | $34.72 | $34.64 | $34.68 | $34.68 | 1,037 |
| 2025-05-16 | $34.49 | $34.74 | $34.49 | $34.73 | $34.73 | 10,100 |
| 2025-05-15 | $34.43 | $34.57 | $34.33 | $34.49 | $34.49 | 670,440 |
| 2025-05-14 | $34.45 | $34.49 | $34.34 | $34.40 | $34.40 | 2,553 |
| 2025-05-13 | $34.42 | $34.50 | $34.32 | $34.38 | $34.38 | 6,496 |
| 2025-05-12 | $33.99 | $34.20 | $33.99 | $34.08 | $34.08 | 2,103 |
| 2025-05-09 | $33.60 | $33.60 | $33.38 | $33.42 | $33.42 | 2,235 |
| 2025-05-08 | $33.42 | $33.68 | $33.35 | $33.37 | $33.37 | 2,752 |
| 2025-05-07 | $33.22 | $33.33 | $33.02 | $33.28 | $33.28 | 2,416 |
| 2025-05-06 | $33.34 | $33.34 | $33.18 | $33.20 | $33.20 | 1,417 |
| 2025-05-05 | $33.28 | $33.52 | $33.28 | $33.48 | $33.48 | 4,334 |
| 2025-05-02 | $33.38 | $33.61 | $33.38 | $33.49 | $33.49 | 3,550 |
| 2025-05-01 | $33.28 | $33.37 | $33.19 | $33.19 | $33.19 | 9,269 |
| 2025-04-30 | $32.73 | $32.96 | $32.73 | $32.92 | $32.92 | 2,462 |
| 2025-04-29 | $32.95 | $32.99 | $32.89 | $32.99 | $32.99 | 2,143 |
| 2025-04-28 | $32.94 | $32.96 | $32.67 | $32.88 | $32.88 | 3,489 |
| 2025-04-25 | $32.57 | $32.82 | $32.56 | $32.82 | $32.82 | 3,875 |
| 2025-04-24 | $32.39 | $32.69 | $32.39 | $32.68 | $32.68 | 1,889 |
| 2025-04-23 | $32.47 | $32.64 | $32.15 | $32.45 | $32.45 | 7,794 |
| 2025-04-22 | $31.71 | $32.00 | $31.56 | $31.85 | $31.85 | 2,340 |
| 2025-04-21 | $31.31 | $31.31 | $31.01 | $31.28 | $31.28 | 2,146 |
| 2025-04-17 | $31.91 | $31.93 | $31.79 | $31.80 | $31.80 | 2,803 |
| 2025-04-16 | $31.90 | $32.12 | $31.64 | $31.65 | $31.65 | 4,297 |
| 2025-04-15 | $32.35 | $32.39 | $32.23 | $32.27 | $32.27 | 2,216 |
| 2025-04-14 | $32.11 | $32.52 | $32.11 | $32.52 | $32.52 | 2,211 |
| 2025-04-11 | $31.52 | $32.13 | $31.00 | $32.05 | $32.05 | 4,759 |
| 2025-04-10 | $31.18 | $31.73 | $31.18 | $31.63 | $31.63 | 2,453 |
| 2025-04-09 | $30.64 | $32.74 | $30.64 | $32.52 | $32.52 | 2,319 |
| 2025-04-08 | $31.76 | $31.77 | $30.30 | $30.35 | $30.35 | 6,877 |
| 2025-04-07 | $30.07 | $31.14 | $30.07 | $30.63 | $30.63 | 7,490 |
| 2025-04-04 | $31.65 | $31.65 | $30.87 | $30.87 | $30.87 | 8,667 |
| 2025-04-03 | $32.44 | $32.71 | $32.34 | $32.34 | $32.34 | 2,795 |
| 2025-04-02 | $33.26 | $33.56 | $33.24 | $33.46 | $33.46 | 5,023 |
| 2025-04-01 | $33.24 | $33.37 | $33.03 | $33.24 | $33.24 | 21,880 |
| 2025-03-31 | $33.15 | $33.29 | $33.15 | $33.28 | $33.28 | 2,516 |
| 2025-03-28 | $33.37 | $33.37 | $33.07 | $33.13 | $33.13 | 3,139 |
| 2025-03-27 | $33.58 | $33.70 | $33.58 | $33.61 | $33.61 | 1,327 |
| 2025-03-26 | $33.92 | $33.92 | $33.56 | $33.65 | $33.65 | 2,657 |
| 2025-03-25 | $33.85 | $33.94 | $33.80 | $33.90 | $33.90 | 4,493 |
| 2025-03-24 | $33.87 | $33.96 | $33.72 | $33.88 | $33.88 | 2,510 |
| 2025-03-21 | $33.26 | $33.44 | $33.26 | $33.44 | $33.44 | 2,579 |
| 2025-03-20 | $33.67 | $33.67 | $33.44 | $33.44 | $33.44 | 1,782 |
| 2025-03-19 | $33.48 | $33.56 | $33.25 | $33.47 | $33.47 | 3,531 |
| 2025-03-18 | $33.26 | $33.30 | $33.13 | $33.22 | $33.22 | 2,185 |
| 2025-03-17 | $33.44 | $33.57 | $33.31 | $33.50 | $33.50 | 3,418 |
| 2025-03-14 | $33.02 | $33.47 | $33.02 | $33.34 | $33.34 | 4,726 |
| 2025-03-13 | $32.95 | $32.96 | $32.78 | $32.81 | $32.81 | 2,061 |
| 2025-03-12 | $33.18 | $33.31 | $33.05 | $33.15 | $33.15 | 3,394 |
| 2025-03-11 | $33.01 | $33.17 | $32.88 | $33.02 | $33.02 | 2,696 |
| 2025-03-10 | $33.60 | $33.60 | $33.04 | $33.18 | $33.18 | 4,741 |
| 2025-03-07 | $33.63 | $33.89 | $33.57 | $33.85 | $33.85 | 2,766 |
| 2025-03-06 | $33.92 | $33.92 | $33.69 | $33.71 | $33.71 | 2,038 |
| 2025-03-05 | $33.83 | $34.21 | $33.66 | $34.21 | $34.21 | 21,832 |
| 2025-03-04 | $33.78 | $34.13 | $33.65 | $33.86 | $33.86 | 224,974 |
| 2025-03-03 | $34.52 | $34.52 | $34.10 | $34.10 | $34.10 | 18,277 |
| 2025-02-28 | $34.39 | $34.59 | $34.17 | $34.59 | $34.59 | 2,076 |
| 2025-02-27 | $34.58 | $34.58 | $34.21 | $34.21 | $34.21 | 1,669 |
| 2025-02-26 | $34.59 | $34.88 | $34.58 | $34.62 | $34.62 | 50,719 |
| 2025-02-25 | $34.52 | $35.16 | $34.52 | $34.78 | $34.78 | 71,190 |
| 2025-02-24 | $34.86 | $34.90 | $34.73 | $34.73 | $34.73 | 2,425 |
| 2025-02-21 | $35.23 | $35.23 | $34.81 | $34.86 | $34.86 | 3,649 |
| 2025-02-20 | $35.26 | $35.34 | $35.24 | $35.32 | $35.32 | 1,745 |
| 2025-02-19 | $35.39 | $35.48 | $35.25 | $35.43 | $35.43 | 2,577 |
| 2025-02-18 | $35.34 | $35.35 | $35.21 | $35.32 | $35.32 | 3,202 |
| 2025-02-14 | $35.35 | $35.35 | $35.22 | $35.29 | $35.29 | 4,199 |
| 2025-02-13 | $35.09 | $35.28 | $35.09 | $35.28 | $35.28 | 3,958 |
| 2025-02-12 | $35.00 | $35.10 | $34.84 | $35.01 | $35.01 | 2,942 |
| 2025-02-11 | $35.05 | $35.09 | $35.00 | $35.09 | $35.09 | 1,579 |
| 2025-02-10 | $35.04 | $35.15 | $35.04 | $35.14 | $35.14 | 2,120 |
| 2025-02-07 | $35.15 | $35.15 | $34.89 | $34.89 | $34.89 | 2,290 |
| 2025-02-06 | $35.08 | $35.14 | $35.00 | $35.13 | $35.13 | 6,533 |
| 2025-02-05 | $34.90 | $35.07 | $34.81 | $35.03 | $35.03 | 6,533 |
| 2025-02-04 | $34.75 | $35.02 | $34.75 | $34.95 | $34.95 | 58,796 |
| 2025-02-03 | $34.60 | $34.86 | $34.60 | $34.78 | $34.78 | 3,762 |
| 2025-01-31 | $35.27 | $35.31 | $34.95 | $34.95 | $34.95 | 3,097 |
| 2025-01-30 | $35.08 | $35.18 | $35.07 | $35.10 | $35.10 | 5,428 |
| 2025-01-29 | $34.97 | $35.07 | $34.84 | $34.96 | $34.96 | 2,301 |
| 2025-01-28 | $35.06 | $35.16 | $35.02 | $35.08 | $35.08 | 6,414 |
| 2025-01-27 | $34.74 | $34.85 | $34.72 | $34.83 | $34.83 | 11,284 |
| 2025-01-24 | $35.28 | $35.38 | $35.21 | $35.25 | $35.25 | 1,861 |
| 2025-01-23 | $35.20 | $35.31 | $35.20 | $35.31 | $35.31 | 1,603 |
| 2025-01-22 | $35.15 | $35.26 | $35.15 | $35.19 | $35.19 | 2,208 |
| 2025-01-21 | $34.94 | $35.06 | $34.81 | $35.01 | $35.01 | 3,090 |
| 2025-01-17 | $34.80 | $34.90 | $34.79 | $34.80 | $34.80 | 1,327 |
| 2025-01-16 | $34.58 | $34.60 | $34.54 | $34.56 | $34.56 | 2,605 |
| 2025-01-15 | $34.55 | $34.65 | $34.53 | $34.60 | $34.60 | 3,017 |
| 2025-01-14 | $34.09 | $34.18 | $33.95 | $34.10 | $34.10 | 5,860 |
| 2025-01-13 | $33.90 | $34.08 | $33.90 | $34.08 | $34.08 | 2,818 |
| 2025-01-10 | $33.96 | $34.07 | $33.89 | $34.02 | $34.02 | 3,486 |
| 2025-01-08 | $34.33 | $34.46 | $34.29 | $34.42 | $34.42 | 2,375 |
| 2025-01-07 | $34.53 | $34.54 | $34.33 | $34.33 | $34.33 | 5,712 |
| 2025-01-06 | $34.90 | $34.90 | $34.69 | $34.69 | $34.69 | 2,398 |
| 2025-01-03 | $34.40 | $34.60 | $34.40 | $34.54 | $34.54 | 4,047 |
| 2025-01-02 | $34.38 | $34.40 | $34.12 | $34.23 | $34.23 | 8,594 |
| 2024-12-31 | $34.51 | $34.51 | $34.33 | $34.36 | $34.36 | 4,846 |
| 2024-12-30 | $34.47 | $34.66 | $34.37 | $34.61 | $34.61 | 6,807 |
| 2024-12-27 | $34.66 | $34.84 | $34.66 | $34.77 | $34.77 | 1,702 |
| 2024-12-26 | $36.04 | $36.11 | $36.04 | $36.05 | $36.05 | 741 |
| 2024-12-24 | $35.81 | $36.01 | $35.81 | $36.00 | $36.00 | 882 |
| 2024-12-23 | $35.49 | $35.78 | $35.49 | $35.73 | $35.73 | 6,507 |
| 2024-12-20 | $35.58 | $35.76 | $35.49 | $35.49 | $35.49 | 3,309 |
| 2024-12-19 | $35.43 | $35.43 | $35.23 | $35.23 | $35.23 | 5,006 |
| 2024-12-18 | $36.15 | $36.18 | $35.32 | $35.32 | $35.32 | 4,256 |
| 2024-12-17 | $36.04 | $36.18 | $36.02 | $36.14 | $36.14 | 3,547 |
| 2024-12-16 | $36.29 | $36.29 | $36.23 | $36.23 | $36.23 | 490 |
| 2024-12-13 | $36.09 | $36.19 | $36.09 | $36.12 | $36.12 | 2,559 |
| 2024-12-12 | $36.20 | $36.27 | $36.13 | $36.13 | $36.13 | 3,728 |
| 2024-12-11 | $36.18 | $36.36 | $36.18 | $36.28 | $36.28 | 2,633 |
| 2024-12-10 | $36.15 | $36.15 | $36.01 | $36.03 | $36.03 | 2,546 |
| 2024-12-09 | $36.20 | $36.20 | $36.12 | $36.12 | $36.12 | 1,126 |
| 2024-12-06 | $36.29 | $36.34 | $36.25 | $36.30 | $36.30 | 2,312 |
| 2024-12-05 | $36.20 | $36.31 | $36.20 | $36.23 | $36.23 | 2,779 |
| 2024-12-04 | $36.16 | $36.32 | $36.15 | $36.31 | $36.31 | 2,499 |
| 2024-12-03 | $36.09 | $36.14 | $36.02 | $36.14 | $36.14 | 2,131 |
| 2024-12-02 | $36.07 | $36.15 | $36.07 | $36.11 | $36.11 | 30,580 |
| 2024-11-29 | $35.99 | $36.12 | $35.99 | $36.05 | $36.05 | 2,176 |
| 2024-11-27 | $35.95 | $35.95 | $35.82 | $35.84 | $35.84 | 12,363 |
| 2024-11-26 | $35.84 | $36.03 | $35.84 | $35.97 | $35.97 | 4,949 |
| 2024-11-25 | $35.86 | $35.86 | $35.74 | $35.82 | $35.82 | 4,307 |
| 2024-11-22 | $35.61 | $35.74 | $35.61 | $35.74 | $35.74 | 2,526 |
| 2024-11-21 | $35.55 | $35.69 | $35.53 | $35.62 | $35.62 | 4,290 |
| 2024-11-20 | $35.27 | $35.52 | $35.25 | $35.46 | $35.46 | 7,581 |
| 2024-11-19 | $35.37 | $35.51 | $35.37 | $35.48 | $35.48 | 4,369 |
| 2024-11-18 | $35.36 | $35.39 | $35.30 | $35.38 | $35.38 | 2,375 |
| 2024-11-15 | $35.24 | $35.24 | $35.17 | $35.23 | $35.23 | 4,704 |
| 2024-11-14 | $35.76 | $35.76 | $35.59 | $35.59 | $35.59 | 3,851 |
| 2024-11-13 | $35.80 | $35.88 | $35.76 | $35.76 | $35.76 | 4,291 |
| 2024-11-12 | $35.93 | $35.93 | $35.64 | $35.76 | $35.76 | 4,630 |
| 2024-11-11 | $35.86 | $35.91 | $35.84 | $35.84 | $35.84 | 4,748 |
| 2024-11-08 | $35.79 | $35.91 | $35.71 | $35.82 | $35.82 | 5,434 |
| 2024-11-07 | $35.68 | $35.79 | $35.63 | $35.69 | $35.69 | 3,352 |
| 2024-11-06 | $35.33 | $35.55 | $35.33 | $35.49 | $35.49 | 2,013 |
| 2024-11-05 | $34.73 | $34.79 | $34.71 | $34.76 | $34.76 | 1,467 |
| 2024-11-04 | $34.56 | $34.56 | $34.44 | $34.44 | $34.44 | 2,250 |
| 2024-11-01 | $34.67 | $34.69 | $34.52 | $34.52 | $34.52 | 1,558 |
| 2024-10-31 | $34.64 | $34.64 | $34.47 | $34.47 | $34.47 | 2,861 |
| 2024-10-30 | $35.12 | $35.12 | $34.92 | $34.94 | $34.94 | 1,992 |
| 2024-10-29 | $35.03 | $35.15 | $35.03 | $35.03 | $35.03 | 2,002 |
| 2024-10-28 | $35.02 | $35.08 | $34.99 | $34.99 | $34.99 | 1,877 |
| 2024-10-25 | $35.12 | $35.12 | $34.90 | $34.90 | $34.90 | 1,158 |
| 2024-10-24 | $34.90 | $35.00 | $34.80 | $34.93 | $34.93 | 6,481 |
| 2024-10-23 | $34.92 | $35.00 | $34.70 | $34.85 | $34.85 | 2,838 |
| 2024-10-22 | $35.10 | $35.14 | $35.04 | $35.13 | $35.13 | 2,728 |
| 2024-10-21 | $35.08 | $35.12 | $35.08 | $35.10 | $35.10 | 957 |
| 2024-10-18 | $35.12 | $35.19 | $35.12 | $35.16 | $35.16 | 1,444 |
| 2024-10-17 | $35.09 | $35.22 | $35.06 | $35.06 | $35.06 | 1,241 |
| 2024-10-16 | $35.02 | $35.09 | $35.00 | $35.06 | $35.06 | 2,414 |
| 2024-10-15 | $35.10 | $35.10 | $34.91 | $34.92 | $34.92 | 880 |
| 2024-10-14 | $35.14 | $35.16 | $35.04 | $35.16 | $35.16 | 890 |
| 2024-10-11 | $34.94 | $34.98 | $34.89 | $34.93 | $34.93 | 1,797 |
| 2024-10-10 | $34.78 | $34.79 | $34.74 | $34.77 | $34.77 | 985 |
| 2024-10-09 | $34.83 | $34.85 | $34.72 | $34.83 | $34.83 | 8,097 |
| 2024-10-08 | $34.46 | $34.64 | $34.46 | $34.64 | $34.64 | 5,555 |
| 2024-10-07 | $34.62 | $34.62 | $34.36 | $34.36 | $34.36 | 1,231 |
| 2024-10-04 | $34.47 | $34.64 | $34.45 | $34.62 | $34.62 | 1,259 |
| 2024-10-03 | $34.46 | $34.46 | $34.32 | $34.37 | $34.37 | 2,303 |
| 2024-10-02 | $34.40 | $34.46 | $34.38 | $34.43 | $34.43 | 1,836 |
| 2024-10-01 | $34.32 | $34.44 | $34.31 | $34.43 | $34.43 | 1,142 |
| 2024-09-30 | $34.57 | $34.68 | $34.50 | $34.68 | $34.68 | 1,432 |
| 2024-09-27 | $34.68 | $34.72 | $34.51 | $34.58 | $34.58 | 3,533 |
| 2024-09-26 | $34.61 | $34.61 | $34.54 | $34.61 | $34.61 | 2,170 |
| 2024-09-25 | $34.57 | $34.57 | $34.39 | $34.48 | $34.48 | 1,696 |
| 2024-09-24 | $34.47 | $34.53 | $34.47 | $34.53 | $34.53 | 2,124 |
| 2024-09-23 | $34.46 | $34.53 | $34.39 | $34.47 | $34.47 | 1,605 |
| 2024-09-20 | $34.41 | $34.44 | $34.25 | $34.40 | $34.40 | 2,497 |
| 2024-09-19 | $34.45 | $34.54 | $34.41 | $34.46 | $34.46 | 1,372 |
| 2024-09-18 | $34.02 | $34.26 | $34.02 | $34.05 | $34.05 | 2,613 |
| 2024-09-17 | $34.24 | $34.24 | $34.08 | $34.08 | $34.08 | 1,063 |
| 2024-09-16 | $34.06 | $34.08 | $33.96 | $34.08 | $34.08 | 3,223 |
| 2024-09-13 | $34.03 | $34.11 | $33.96 | $34.03 | $34.03 | 2,097 |
| 2024-09-12 | $33.67 | $33.93 | $33.63 | $33.86 | $33.86 | 1,570 |
| 2024-09-11 | $33.29 | $33.68 | $33.01 | $33.68 | $33.68 | 4,200 |
| 2024-09-10 | $33.30 | $33.46 | $33.30 | $33.41 | $33.41 | 2,374 |
| 2024-09-09 | $33.18 | $33.38 | $33.16 | $33.28 | $33.28 | 2,791 |
| 2024-09-06 | $33.39 | $33.39 | $32.93 | $33.00 | $33.00 | 1,541 |
| 2024-09-05 | $33.64 | $33.64 | $33.41 | $33.47 | $33.47 | 2,599 |
| 2024-09-04 | $33.57 | $33.63 | $33.40 | $33.52 | $33.52 | 4,368 |
| 2024-09-03 | $33.72 | $33.80 | $33.53 | $33.53 | $33.53 | 1,380 |
| 2024-08-30 | $34.03 | $34.11 | $33.89 | $34.11 | $34.11 | 1,976 |
| 2024-08-29 | $34.01 | $34.12 | $33.84 | $33.84 | $33.84 | 2,978 |
| 2024-08-28 | $33.88 | $33.92 | $33.77 | $33.87 | $33.87 | 9,258 |
| 2024-08-27 | $34.03 | $34.08 | $33.97 | $34.00 | $34.00 | 4,432 |
| 2024-08-26 | $34.08 | $34.08 | $33.88 | $33.94 | $33.94 | 1,785 |
| 2024-08-23 | $33.94 | $34.05 | $33.94 | $34.04 | $34.04 | 1,329 |
| 2024-08-22 | $34.03 | $34.03 | $33.72 | $33.72 | $33.72 | 2,042 |
| 2024-08-21 | $34.01 | $34.01 | $33.89 | $33.98 | $33.98 | 2,530 |
| 2024-08-20 | $33.89 | $33.92 | $33.83 | $33.88 | $33.88 | 1,179 |
| 2024-08-19 | $33.72 | $33.89 | $33.67 | $33.89 | $33.89 | 7,708 |
| 2024-08-16 | $33.58 | $33.74 | $33.52 | $33.66 | $33.66 | 1,668 |
| 2024-08-15 | $33.55 | $33.66 | $33.46 | $33.57 | $33.57 | 2,268 |
| 2024-08-14 | $33.01 | $33.25 | $33.01 | $33.20 | $33.20 | 7,040 |
| 2024-08-13 | $32.85 | $33.08 | $32.85 | $33.07 | $33.07 | 1,256 |
| 2024-08-12 | $32.58 | $32.76 | $32.58 | $32.62 | $32.62 | 9,325 |
| 2024-08-09 | $32.55 | $32.74 | $32.48 | $32.68 | $32.68 | 5,568 |
| 2024-08-08 | $32.47 | $32.62 | $32.45 | $32.54 | $32.54 | 3,991 |
| 2024-08-07 | $32.62 | $32.63 | $32.03 | $32.03 | $32.03 | 2,443 |
| 2024-08-06 | $32.42 | $32.61 | $32.24 | $32.24 | $32.24 | 1,800 |
| 2024-08-05 | $31.91 | $31.98 | $31.91 | $31.91 | $31.91 | 1,152 |
| 2024-08-02 | $32.65 | $32.74 | $32.57 | $32.69 | $32.69 | 3,044 |
| 2024-08-01 | $33.46 | $33.46 | $33.03 | $33.14 | $33.14 | 876 |
| 2024-07-31 | $33.60 | $33.60 | $33.44 | $33.53 | $33.53 | 1,204 |
| 2024-07-30 | $33.18 | $33.18 | $33.02 | $33.16 | $33.16 | 2,553 |
| 2024-07-29 | $33.23 | $33.32 | $33.23 | $33.24 | $33.24 | 2,810 |
| 2024-07-26 | $33.17 | $33.39 | $33.09 | $33.19 | $33.19 | 1,900 |
| 2024-07-25 | $32.97 | $33.30 | $32.96 | $32.96 | $32.96 | 424,479 |
| 2024-07-24 | $33.25 | $33.25 | $33.06 | $33.06 | $33.06 | 490 |
| 2024-07-23 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 190 |
| 2024-07-22 | $33.62 | $33.69 | $33.62 | $33.69 | $33.69 | 344 |
| 2024-07-19 | $33.57 | $33.57 | $33.40 | $33.40 | $33.40 | 414 |
| 2024-07-18 | $33.58 | $33.60 | $33.52 | $33.60 | $33.60 | 657 |
| 2024-07-17 | $33.85 | $33.85 | $33.82 | $33.82 | $33.82 | 514 |
| 2024-07-16 | $34.09 | $34.18 | $34.09 | $34.18 | $34.18 | 355 |
| 2024-07-15 | $34.11 | $34.11 | $33.95 | $33.98 | $33.98 | 668 |
| 2024-07-12 | $33.96 | $34.06 | $33.93 | $33.93 | $33.93 | 1,351 |
| 2024-07-11 | $33.98 | $33.98 | $33.80 | $33.80 | $33.80 | 555 |
| 2024-07-10 | $33.96 | $34.00 | $33.88 | $34.00 | $34.00 | 1,481 |
| 2024-07-09 | $33.80 | $33.80 | $33.76 | $33.76 | $33.76 | 355 |
| 2024-07-08 | $33.76 | $33.76 | $33.69 | $33.70 | $33.70 | 1,094 |
| 2024-07-05 | $33.58 | $33.69 | $33.58 | $33.69 | $33.69 | 351 |
| 2024-07-03 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 234 |
| 2024-07-02 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 215 |
| 2024-07-01 | $33.16 | $33.25 | $33.13 | $33.25 | $33.25 | 797 |
| 2024-06-28 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 312 |
| 2024-06-27 | $33.25 | $33.30 | $33.24 | $33.26 | $33.26 | 549 |
| 2024-06-26 | $33.17 | $33.27 | $33.17 | $33.27 | $33.27 | 754 |
| 2024-06-25 | $33.22 | $33.22 | $33.14 | $33.22 | $33.22 | 766 |
| 2024-06-24 | $33.25 | $33.26 | $33.16 | $33.16 | $33.16 | 493 |
| 2024-06-21 | $33.20 | $33.21 | $33.20 | $33.21 | $33.21 | 450 |
| 2024-06-20 | $33.33 | $33.38 | $33.19 | $33.32 | $33.32 | 3,631 |
| 2024-06-18 | $33.32 | $33.34 | $33.31 | $33.32 | $33.32 | 2,321 |
| 2024-06-17 | $33.03 | $33.25 | $33.03 | $33.25 | $33.25 | 626 |
| 2024-06-14 | $32.97 | $33.02 | $32.97 | $33.02 | $33.02 | 644 |
| 2024-06-13 | $32.94 | $33.06 | $32.94 | $33.04 | $33.04 | 466 |
| 2024-06-12 | $32.90 | $33.11 | $32.90 | $33.02 | $33.02 | 2,542 |
| 2024-06-11 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 314 |
| 2024-06-10 | $32.48 | $32.70 | $32.48 | $32.70 | $32.70 | 458 |
| 2024-06-07 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 428 |
| 2024-06-06 | $32.61 | $32.65 | $32.61 | $32.65 | $32.65 | 1,239 |
| 2024-06-05 | $32.42 | $32.65 | $32.42 | $32.65 | $32.65 | 510 |
| 2024-06-04 | $32.19 | $32.36 | $32.19 | $32.36 | $32.36 | 1,851 |
| 2024-06-03 | $32.29 | $32.32 | $32.09 | $32.30 | $32.30 | 3,569 |
| 2024-05-31 | $32.05 | $32.27 | $32.04 | $32.27 | $32.27 | 817 |
| 2024-05-30 | $32.18 | $32.18 | $32.10 | $32.10 | $32.10 | 1,293 |
| 2024-05-29 | $32.20 | $32.28 | $32.20 | $32.25 | $32.25 | 1,288 |
| 2024-05-28 | $32.37 | $32.39 | $32.37 | $32.39 | $32.39 | 445 |
| 2024-05-24 | $32.38 | $32.41 | $32.36 | $32.38 | $32.38 | 1,052 |
| 2024-05-23 | $32.39 | $32.42 | $32.14 | $32.18 | $32.18 | 886 |
| 2024-05-22 | $32.41 | $32.41 | $32.35 | $32.38 | $32.38 | 691 |
| 2024-05-21 | $32.45 | $32.49 | $32.45 | $32.49 | $32.49 | 270 |
| 2024-05-20 | $32.48 | $32.48 | $32.42 | $32.42 | $32.42 | 3,676 |
| 2024-05-17 | $32.37 | $32.44 | $32.37 | $32.38 | $32.38 | 459 |
| 2024-05-16 | $32.39 | $32.45 | $32.37 | $32.37 | $32.37 | 722 |
| 2024-05-15 | $32.33 | $32.43 | $32.33 | $32.40 | $32.40 | 1,133 |
| 2024-05-14 | $31.94 | $32.16 | $31.94 | $32.11 | $32.11 | 604 |
| 2024-05-13 | $32.00 | $32.02 | $31.98 | $31.98 | $31.98 | 424 |
| 2024-05-10 | $31.99 | $31.99 | $31.95 | $31.98 | $31.98 | 1,484 |
| 2024-05-09 | $31.89 | $31.90 | $31.89 | $31.90 | $31.90 | 273 |
| 2024-05-08 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 325 |
| 2024-05-07 | $31.77 | $31.81 | $31.77 | $31.81 | $31.81 | 386 |
| 2024-05-06 | $31.70 | $31.76 | $31.70 | $31.76 | $31.76 | 2,167 |
| 2024-05-03 | $31.47 | $31.53 | $31.47 | $31.53 | $31.53 | 430 |
| 2024-05-02 | $31.08 | $31.31 | $31.08 | $31.22 | $31.22 | 1,153 |
| 2024-05-01 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 274 |
| 2024-04-30 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 493 |
| 2024-04-29 | $31.53 | $31.53 | $31.41 | $31.45 | $31.45 | 1,492 |
| 2024-04-26 | $31.47 | $31.47 | $31.42 | $31.42 | $31.42 | 881 |
| 2024-04-25 | $31.02 | $31.16 | $31.02 | $31.16 | $31.16 | 699 |
| 2024-04-24 | $31.27 | $31.35 | $31.26 | $31.31 | $31.31 | 2,049 |
| 2024-04-23 | $31.24 | $31.33 | $31.24 | $31.28 | $31.28 | 1,220 |
| 2024-04-22 | $30.92 | $31.09 | $30.92 | $31.09 | $31.09 | 408 |
| 2024-04-19 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 592 |
| 2024-04-18 | $31.16 | $31.16 | $31.00 | $31.00 | $31.00 | 1,045 |
| 2024-04-17 | $31.10 | $31.14 | $31.02 | $31.08 | $31.08 | 1,311 |
| 2024-04-16 | $31.22 | $31.27 | $31.20 | $31.20 | $31.20 | 717 |
| 2024-04-15 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 168 |
| 2024-04-12 | $31.73 | $31.73 | $31.51 | $31.51 | $31.51 | 653 |
| 2024-04-11 | $31.54 | $31.94 | $31.53 | $31.88 | $31.88 | 1,594 |
| 2024-04-10 | $31.60 | $31.69 | $31.60 | $31.69 | $31.69 | 525 |
| 2024-04-09 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 153 |
| 2024-04-08 | $31.99 | $31.99 | $31.90 | $31.90 | $31.90 | 307 |
| 2024-04-05 | $31.82 | $31.90 | $31.82 | $31.90 | $31.90 | 714 |
| 2024-04-04 | $31.84 | $31.84 | $31.64 | $31.64 | $31.64 | 1,036 |
| 2024-04-03 | $31.96 | $31.97 | $31.91 | $31.91 | $31.91 | 665 |
| 2024-04-02 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 316 |
| 2024-04-01 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 305 |
| 2024-03-28 | $32.15 | $32.16 | $32.15 | $32.16 | $32.16 | 693 |
| 2024-03-27 | $31.98 | $32.08 | $31.95 | $32.08 | $32.08 | 543 |
| 2024-03-26 | $31.97 | $32.03 | $31.89 | $31.89 | $31.89 | 2,502 |
| 2024-03-25 | $32.03 | $32.04 | $31.95 | $31.95 | $31.95 | 1,953 |
| 2024-03-22 | $32.08 | $32.09 | $32.04 | $32.04 | $32.04 | 597 |
| 2024-03-21 | $32.14 | $32.14 | $32.06 | $32.06 | $32.06 | 808 |
| 2024-03-20 | $31.73 | $32.03 | $31.73 | $31.97 | $31.97 | 1,021 |
| 2024-03-19 | $31.59 | $31.75 | $31.59 | $31.75 | $31.75 | 1,100 |
| 2024-03-18 | $31.70 | $31.70 | $31.61 | $31.61 | $31.61 | 1,434 |
| 2024-03-15 | $31.45 | $31.51 | $31.45 | $31.46 | $31.46 | 1,367 |
| 2024-03-14 | $31.61 | $31.61 | $31.59 | $31.60 | $31.60 | 710 |
| 2024-03-13 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 375 |
| 2024-03-12 | $31.72 | $31.73 | $31.68 | $31.73 | $31.73 | 3,614 |
| 2024-03-11 | $31.36 | $31.47 | $31.36 | $31.45 | $31.45 | 1,363 |
| 2024-03-08 | $31.75 | $31.75 | $31.55 | $31.55 | $31.55 | 820 |
| 2024-03-07 | $31.62 | $31.66 | $31.60 | $31.66 | $31.66 | 738 |
| 2024-03-06 | $31.49 | $31.56 | $31.43 | $31.46 | $31.46 | 777 |
| 2024-03-05 | $31.29 | $31.36 | $31.21 | $31.30 | $31.30 | 497,203 |
| 2024-03-04 | $31.53 | $31.60 | $31.53 | $31.56 | $31.56 | 694 |
| 2024-03-01 | $31.51 | $31.59 | $31.47 | $31.59 | $31.59 | 177,355 |
| 2024-02-29 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 304 |
| 2024-02-28 | $31.26 | $31.30 | $31.26 | $31.26 | $31.26 | 865 |
| 2024-02-27 | $31.30 | $31.30 | $31.27 | $31.27 | $31.27 | 634 |
| 2024-02-26 | $31.34 | $31.34 | $31.23 | $31.23 | $31.23 | 730 |
| 2024-02-23 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 579 |
| 2024-02-22 | $31.24 | $31.30 | $31.24 | $31.30 | $31.30 | 476 |
| 2024-02-21 | $30.78 | $30.82 | $30.72 | $30.82 | $30.82 | 3,787 |
| 2024-02-20 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 539 |
| 2024-02-16 | $31.06 | $31.06 | $30.97 | $30.97 | $30.97 | 522 |
| 2024-02-15 | $30.97 | $31.03 | $30.97 | $31.03 | $31.03 | 696 |
| 2024-02-14 | $30.85 | $30.94 | $30.85 | $30.88 | $30.88 | 3,066 |
| 2024-02-13 | $30.63 | $30.74 | $30.56 | $30.66 | $30.66 | 1,111 |
| 2024-02-12 | $31.12 | $31.12 | $31.02 | $31.02 | $31.02 | 1,418 |
| 2024-02-09 | $31.02 | $31.04 | $30.95 | $31.04 | $31.04 | 974 |
| 2024-02-08 | $30.91 | $30.92 | $30.91 | $30.91 | $30.91 | 1,175 |
| 2024-02-07 | $30.89 | $30.90 | $30.86 | $30.90 | $30.90 | 4,287 |
| 2024-02-06 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 155 |
| 2024-02-05 | $30.63 | $30.75 | $30.63 | $30.68 | $30.68 | 841 |
| 2024-02-02 | $30.65 | $30.75 | $30.65 | $30.75 | $30.75 | 350 |
| 2024-02-01 | $30.48 | $30.51 | $30.47 | $30.48 | $30.48 | 2,775 |
| 2024-01-31 | $30.45 | $30.45 | $30.27 | $30.27 | $30.27 | 513 |
| 2024-01-30 | $30.57 | $30.59 | $30.55 | $30.59 | $30.59 | 797 |
| 2024-01-29 | $30.46 | $30.59 | $30.43 | $30.59 | $30.59 | 4,743 |
| 2024-01-26 | $30.47 | $30.47 | $30.44 | $30.45 | $30.45 | 1,377 |
| 2024-01-25 | $30.43 | $30.45 | $30.39 | $30.43 | $30.43 | 2,097 |
| 2024-01-24 | $30.40 | $30.40 | $30.31 | $30.32 | $30.32 | 3,759 |
| 2024-01-23 | $30.29 | $30.32 | $30.28 | $30.32 | $30.32 | 2,694 |
| 2024-01-22 | $30.33 | $30.33 | $30.25 | $30.25 | $30.25 | 108,064 |
| 2024-01-19 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 259 |
| 2024-01-18 | $29.76 | $29.92 | $29.76 | $29.92 | $29.92 | 320 |
| 2024-01-17 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 333 |
| 2024-01-16 | $29.86 | $29.86 | $29.85 | $29.86 | $29.86 | 718 |
| 2024-01-12 | $30.03 | $30.03 | $29.90 | $29.96 | $29.96 | 2,157 |
| 2024-01-11 | $29.79 | $29.92 | $29.79 | $29.92 | $29.92 | 1,212 |
| 2024-01-10 | $29.88 | $29.93 | $29.83 | $29.91 | $29.91 | 839 |
| 2024-01-09 | $29.79 | $29.84 | $29.75 | $29.80 | $29.80 | 2,473 |
| 2024-01-08 | $29.65 | $29.86 | $29.64 | $29.86 | $29.86 | 4,167 |
| 2024-01-05 | $29.61 | $29.62 | $29.47 | $29.54 | $29.54 | 9,822 |
| 2024-01-04 | $29.53 | $29.56 | $29.48 | $29.48 | $29.48 | 643 |
| 2024-01-03 | $29.67 | $29.67 | $29.54 | $29.54 | $29.54 | 179,598 |
| 2024-01-02 | $29.67 | $29.74 | $29.67 | $29.69 | $29.69 | 6,187 |
| 2023-12-29 | $29.84 | $29.89 | $29.79 | $29.86 | $29.86 | 411,801 |
| 2023-12-28 | $29.96 | $29.96 | $29.91 | $29.91 | $29.91 | 1,554 |
| 2023-12-27 | $29.93 | $29.93 | $29.89 | $29.92 | $29.92 | 1,315 |
| 2023-12-26 | $30.67 | $30.69 | $30.67 | $30.69 | $29.92 | 392 |
| 2023-12-22 | $30.61 | $30.61 | $30.53 | $30.53 | $30.53 | 767 |
| 2023-12-21 | $30.43 | $30.49 | $30.39 | $30.49 | $30.49 | 2,146 |
| 2023-12-20 | $30.52 | $30.66 | $30.29 | $30.29 | $30.29 | 1,067 |
| 2023-12-19 | $30.61 | $30.61 | $30.57 | $30.61 | $30.61 | 2,157 |
| 2023-12-18 | $30.55 | $30.56 | $30.48 | $30.48 | $30.48 | 1,688 |
| 2023-12-15 | $30.41 | $30.43 | $30.33 | $30.38 | $30.38 | 2,582 |
| 2023-12-14 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 335 |
| 2023-12-13 | $30.04 | $30.29 | $30.04 | $30.28 | $30.28 | 850 |
| 2023-12-12 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 335 |
| 2023-12-11 | $29.84 | $29.86 | $29.84 | $29.86 | $29.86 | 504 |
| 2023-12-08 | $29.78 | $29.79 | $29.74 | $29.79 | $29.79 | 1,509 |
| 2023-12-07 | $29.65 | $29.68 | $29.65 | $29.66 | $29.66 | 1,045 |
| 2023-12-06 | $29.50 | $29.50 | $29.46 | $29.46 | $29.46 | 496 |
| 2023-12-05 | $29.57 | $29.58 | $29.57 | $29.58 | $29.58 | 397 |
| 2023-12-04 | $29.52 | $29.67 | $29.52 | $29.61 | $29.61 | 7,892 |
| 2023-12-01 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 345 |
| 2023-11-30 | $29.49 | $29.56 | $29.49 | $29.56 | $29.56 | 493 |
| 2023-11-29 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 312 |
| 2023-11-28 | $29.53 | $29.53 | $29.52 | $29.52 | $29.52 | 517 |
| 2023-11-27 | $29.56 | $29.56 | $29.49 | $29.49 | $29.49 | 350 |
| 2023-11-24 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 97 |
| 2023-11-22 | $29.54 | $29.56 | $29.52 | $29.52 | $29.52 | 520 |
| 2023-11-21 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 398 |
| 2023-11-20 | $29.40 | $29.47 | $29.40 | $29.47 | $29.47 | 590 |
| 2023-11-17 | $29.29 | $29.29 | $29.26 | $29.26 | $29.26 | 334 |
| 2023-11-16 | $29.17 | $29.22 | $29.17 | $29.21 | $29.21 | 562 |
| 2023-11-15 | $29.30 | $29.30 | $29.20 | $29.20 | $29.20 | 689 |
| 2023-11-14 | $29.15 | $29.21 | $29.14 | $29.14 | $29.14 | 1,270 |
| 2023-11-13 | $28.74 | $28.74 | $28.71 | $28.71 | $28.71 | 336 |
| 2023-11-10 | $28.44 | $28.73 | $28.44 | $28.73 | $28.73 | 597 |
| 2023-11-09 | $28.59 | $28.60 | $28.37 | $28.37 | $28.37 | 1,083 |
| 2023-11-08 | $28.56 | $28.59 | $28.56 | $28.56 | $28.56 | 612 |
| 2023-11-07 | $28.58 | $28.58 | $28.53 | $28.53 | $28.53 | 385 |
| 2023-11-06 | $28.50 | $28.50 | $28.46 | $28.46 | $28.46 | 540 |
| 2023-11-03 | $28.57 | $28.57 | $28.44 | $28.44 | $28.44 | 710 |
| 2023-11-02 | $28.22 | $28.24 | $28.22 | $28.23 | $28.23 | 716 |
| 2023-11-01 | $27.75 | $27.88 | $27.75 | $27.88 | $27.88 | 536 |
| 2023-10-31 | $27.68 | $27.68 | $27.67 | $27.67 | $27.67 | 327 |
| 2023-10-30 | $27.43 | $27.60 | $27.37 | $27.55 | $27.55 | 621 |
| 2023-10-27 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 439 |
| 2023-10-26 | $27.52 | $27.52 | $27.37 | $27.37 | $27.37 | 1,148 |
| 2023-10-25 | $27.79 | $27.79 | $27.60 | $27.60 | $27.60 | 864 |
| 2023-10-24 | $27.98 | $27.98 | $27.95 | $27.95 | $27.95 | 265 |
| 2023-10-23 | $27.90 | $27.90 | $27.75 | $27.75 | $27.75 | 635 |
| 2023-10-20 | $27.84 | $27.84 | $27.80 | $27.80 | $27.80 | 270 |
| 2023-10-19 | $28.16 | $28.18 | $28.09 | $28.09 | $28.09 | 443 |
| 2023-10-18 | $28.20 | $28.23 | $28.20 | $28.23 | $28.23 | 497 |
| 2023-10-17 | $28.56 | $28.60 | $28.51 | $28.51 | $28.51 | 684 |
| 2023-10-16 | $28.55 | $28.58 | $28.52 | $28.58 | $28.58 | 1,466 |
| 2023-10-13 | $28.31 | $28.33 | $28.29 | $28.29 | $28.29 | 535 |
| 2023-10-12 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 219 |
| 2023-10-11 | $28.52 | $28.55 | $28.51 | $28.55 | $28.55 | 4,252 |
| 2023-10-10 | $28.51 | $28.52 | $28.45 | $28.48 | $28.48 | 4,363 |
| 2023-10-09 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 136 |
| 2023-10-06 | $27.93 | $28.22 | $27.93 | $28.21 | $28.21 | 3,676 |
| 2023-10-05 | $27.97 | $28.05 | $27.97 | $28.01 | $28.01 | 859 |
| 2023-10-04 | $27.85 | $27.99 | $27.85 | $27.99 | $27.99 | 1,131 |
| 2023-10-03 | $27.86 | $27.86 | $27.76 | $27.84 | $27.84 | 63,626 |
| 2023-10-02 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 0 |
| 2023-09-29 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2023-09-28 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 0 |
| 2023-09-27 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 0 |
| 2023-09-26 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2023-09-25 | $28.31 | $28.31 | $28.31 | $28.31 | $28.31 | 0 |
| 2023-09-22 | $28.36 | $28.36 | $28.22 | $28.22 | $28.22 | 3,150 |
| 2023-09-21 | $28.56 | $28.56 | $28.27 | $28.27 | $28.27 | 2,000 |
| 2023-09-20 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2023-09-19 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2023-09-18 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 0 |
| 2023-09-15 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2023-09-14 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2023-09-13 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-09-12 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2023-09-11 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2023-09-08 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-09-07 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 1 |
| 2023-09-06 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 0 |
| 2023-09-05 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2023-09-01 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2023-08-31 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 900 |
| 2023-08-30 | $29.19 | $29.20 | $29.19 | $29.20 | $29.20 | 900 |
| 2023-08-29 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 0 |
| 2023-08-28 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2023-08-25 | $28.52 | $28.70 | $28.52 | $28.67 | $28.67 | 1,150 |
| 2023-08-24 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 70 |
| 2023-08-23 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2023-08-22 | $28.57 | $28.57 | $28.57 | $28.57 | $28.57 | 0 |
| 2023-08-21 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 0 |
| 2023-08-18 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-08-17 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2023-08-16 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 0 |
| 2023-08-15 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 0 |
| 2023-08-14 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 0 |
| 2023-08-11 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 0 |
| 2023-08-10 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2023-08-09 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2023-08-08 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2023-08-07 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2023-08-04 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 0 |
| 2023-08-03 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 1 |
| 2023-08-02 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 1 |
| 2023-08-01 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 1,100 |
| 2023-07-31 | $29.57 | $29.58 | $29.54 | $29.54 | $29.54 | 1,100 |
| 2023-07-28 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 100 |
| 2023-07-27 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2023-07-26 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 0 |
| 2023-07-25 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2023-07-24 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2023-07-21 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 0 |
| 2023-07-20 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 100 |
| 2023-07-19 | $29.47 | $29.47 | $29.46 | $29.46 | $29.46 | 100 |
| 2023-07-18 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 100 |
| 2023-07-17 | $29.25 | $29.25 | $29.24 | $29.24 | $29.24 | 100 |
| 2023-07-14 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 0 |
| 2023-07-13 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 0 |
| 2023-07-12 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 100 |
| 2023-07-11 | $28.79 | $28.81 | $28.79 | $28.81 | $28.81 | 100 |
| 2023-07-10 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2023-07-07 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 2,337 |
| 2023-07-06 | $28.57 | $28.66 | $28.54 | $28.66 | $28.66 | 2,337 |
| 2023-07-05 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 100 |
| 2023-07-03 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 155 |
| 2023-06-30 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 100 |
| 2023-06-29 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 0 |
| 2023-06-28 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 0 |
| 2023-06-27 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-06-26 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 0 |
| 2023-06-23 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 1 |
| 2023-06-22 | $28.43 | $28.53 | $28.43 | $28.53 | $28.53 | 163 |
| 2023-06-21 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 100 |
| 2023-06-20 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 100 |
| 2023-06-16 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 106 |
| 2023-06-15 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 106 |
| 2023-06-14 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 100 |
| 2023-06-13 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 100 |
| 2023-06-12 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 100 |
| 2023-06-09 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 1 |
| 2023-06-08 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 1 |
| 2023-06-07 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2023-06-06 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2023-06-05 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2023-06-02 | $28.00 | $28.08 | $28.00 | $28.08 | $28.08 | 783 |
| 2023-06-01 | $27.70 | $27.75 | $27.70 | $27.75 | $27.75 | 100 |
| 2023-05-31 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2023-05-30 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 0 |
| 2023-05-26 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 100 |
| 2023-05-25 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 100 |
| 2023-05-24 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 2,612 |
| 2023-05-23 | $27.51 | $27.54 | $27.35 | $27.40 | $27.40 | 2,612 |
| 2023-05-22 | $27.62 | $27.66 | $27.61 | $27.61 | $27.61 | 447 |
| 2023-05-19 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 32,074 |
| 2023-05-18 | $27.50 | $27.64 | $27.43 | $27.64 | $27.64 | 32,074 |
| 2023-05-17 | $27.37 | $27.44 | $27.37 | $27.44 | $27.44 | 6,291 |
| 2023-05-16 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-05-15 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2023-05-12 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 0 |
| 2023-05-11 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 200 |
| 2023-05-10 | $27.36 | $27.36 | $27.34 | $27.34 | $27.34 | 200 |
| 2023-05-09 | $27.24 | $27.28 | $27.20 | $27.20 | $27.20 | 550 |
| 2023-05-08 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 100 |
| 2023-05-05 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 100 |
| 2023-05-04 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 100 |
| 2023-05-03 | $27.09 | $27.13 | $27.09 | $27.13 | $27.13 | 100 |
| 2023-05-02 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 108 |
| 2023-05-01 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2023-04-28 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 100 |
| 2023-04-27 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 100 |
| 2023-04-26 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 100 |
| 2023-04-25 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2023-04-24 | $27.34 | $27.34 | $27.34 | $27.34 | $27.34 | 0 |
| 2023-04-21 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 2 |
| 2023-04-20 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-04-19 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 1,350 |
| 2023-04-18 | $27.32 | $27.39 | $27.32 | $27.39 | $27.39 | 1,350 |
| 2023-04-17 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2023-04-14 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 2 |
| 2023-04-13 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2023-04-12 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 11 |
| 2023-04-11 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 11 |
| 2023-04-10 | $27.10 | $27.15 | $27.10 | $27.11 | $27.11 | 1,011 |
| 2023-04-06 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 100 |
| 2023-04-05 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 100 |
| 2023-04-04 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 100 |
| 2023-04-03 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2023-03-31 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 21 |
| 2023-03-30 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 100 |
| 2023-03-29 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 100 |
| 2023-03-28 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 105 |
| 2023-03-27 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 100 |
| 2023-03-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 108 |
| 2023-03-23 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 174 |
| 2023-03-22 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 105 |
| 2023-03-21 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 112 |
| 2023-03-20 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 85 |
| 2023-03-17 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 100 |
| 2023-03-16 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 100 |
| 2023-03-15 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 100 |
| 2023-03-14 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2023-03-13 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-03-10 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-03-09 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 3,110 |
| 2023-03-08 | $26.55 | $26.63 | $26.55 | $26.63 | $26.63 | 3,110 |
| 2023-03-07 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2023-03-06 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 1 |
| 2023-03-03 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 1 |
| 2023-03-02 | $26.37 | $26.51 | $26.37 | $26.51 | $26.51 | 3,200 |
| 2023-03-01 | $26.41 | $26.41 | $26.35 | $26.35 | $26.35 | 200 |
| 2023-02-28 | $26.55 | $26.55 | $26.47 | $26.47 | $26.47 | 200 |
| 2023-02-27 | $26.55 | $26.55 | $26.48 | $26.48 | $26.48 | 200 |
| 2023-02-24 | $26.35 | $26.43 | $26.33 | $26.40 | $26.40 | 3,600 |
| 2023-02-23 | $26.41 | $26.64 | $26.41 | $26.64 | $26.64 | 1,200 |
| 2023-02-22 | $26.54 | $26.60 | $26.48 | $26.48 | $26.48 | 400 |
| 2023-02-21 | $26.69 | $26.69 | $26.56 | $26.56 | $26.56 | 148 |
| 2023-02-17 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 458 |
| 2023-02-16 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 458 |
| 2023-02-15 | $27.20 | $27.25 | $27.20 | $27.25 | $27.25 | 400 |
| 2023-02-14 | $27.13 | $27.24 | $27.13 | $27.24 | $27.24 | 200 |
| 2023-02-13 | $27.21 | $27.21 | $27.21 | $27.21 | $27.21 | 0 |
| 2023-02-10 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 1,400 |
| 2023-02-09 | $27.04 | $27.05 | $26.95 | $26.95 | $26.95 | 1,400 |
| 2023-02-08 | $27.23 | $27.23 | $27.11 | $27.11 | $27.11 | 1,600 |
| 2023-02-07 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 686 |
| 2023-02-06 | $27.05 | $27.07 | $27.05 | $27.07 | $27.07 | 686 |
| 2023-02-03 | $27.34 | $27.35 | $27.20 | $27.20 | $27.20 | 1,900 |
| 2023-02-02 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 200 |
| 2023-02-01 | $26.76 | $27.14 | $26.76 | $27.11 | $27.11 | 806 |
| 2023-01-31 | $26.77 | $26.90 | $26.75 | $26.90 | $26.90 | 2,768 |
| 2023-01-30 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 227 |
| 2023-01-27 | $26.90 | $26.90 | $26.82 | $26.89 | $26.89 | 227 |
| 2023-01-26 | $26.68 | $26.81 | $26.68 | $26.81 | $26.81 | 936 |
| 2023-01-25 | $26.40 | $26.58 | $26.34 | $26.58 | $26.58 | 1,000 |
| 2023-01-24 | $26.55 | $26.61 | $26.55 | $26.61 | $26.61 | 700 |
| 2023-01-23 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2023-01-20 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 310 |
| 2023-01-19 | $25.92 | $26.02 | $25.92 | $26.02 | $26.02 | 310 |
| 2023-01-18 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 245 |
| 2023-01-17 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 15 |
| 2023-01-13 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-01-12 | $26.45 | $26.45 | $26.43 | $26.43 | $26.43 | 238 |
| 2023-01-11 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 7,323 |
| 2023-01-10 | $25.98 | $26.10 | $25.95 | $26.10 | $26.10 | 7,323 |
| 2023-01-09 | $26.17 | $26.17 | $25.98 | $25.98 | $25.98 | 305 |
| 2023-01-06 | $25.85 | $26.01 | $25.85 | $26.01 | $26.01 | 6,000 |
| 2023-01-05 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 31 |
| 2023-01-04 | $25.85 | $25.85 | $25.71 | $25.71 | $25.71 | 268 |
| 2023-01-03 | $25.83 | $25.85 | $25.54 | $25.63 | $25.63 | 9,147 |
| 2022-12-30 | $25.59 | $25.72 | $25.57 | $25.72 | $25.72 | 2,250 |
| 2022-12-29 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 1 |
| 2022-12-28 | $25.46 | $25.46 | $25.46 | $25.46 | $25.40 | 1 |
| 2022-12-27 | $25.75 | $25.76 | $25.75 | $25.76 | $25.71 | 200 |
| 2022-12-23 | $25.76 | $25.84 | $25.76 | $25.84 | $25.79 | 200 |
| 2022-12-22 | $25.63 | $25.70 | $25.63 | $25.70 | $25.64 | 100 |
| 2022-12-21 | $26.03 | $26.07 | $26.03 | $26.04 | $25.99 | 1,320 |
| 2022-12-20 | $25.73 | $25.73 | $25.69 | $25.70 | $25.65 | 350 |
| 2022-12-19 | $25.59 | $25.68 | $25.59 | $25.68 | $25.63 | 100 |
| 2022-12-16 | $25.77 | $25.95 | $25.77 | $25.95 | $25.89 | 300 |
| 2022-12-15 | $26.15 | $26.17 | $26.15 | $26.17 | $26.12 | 100 |
| 2022-12-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.84 | 100 |
| 2022-12-13 | $27.47 | $27.47 | $27.02 | $27.02 | $26.97 | 475 |
| 2022-12-12 | $26.65 | $26.79 | $26.65 | $26.79 | $26.73 | 200 |
| 2022-12-09 | $26.46 | $26.46 | $26.46 | $26.46 | $26.41 | 360 |
| 2022-12-08 | $26.65 | $26.65 | $26.49 | $26.62 | $26.57 | 360 |
| 2022-12-07 | $26.43 | $26.43 | $26.43 | $26.43 | $26.38 | 100 |
| 2022-12-06 | $26.59 | $26.59 | $26.47 | $26.47 | $26.42 | 100 |
| 2022-12-05 | $26.85 | $26.85 | $26.85 | $26.85 | $26.79 | 0 |
| 2022-12-02 | $27.32 | $27.32 | $27.32 | $27.32 | $27.26 | 100 |
| 2022-12-01 | $27.27 | $27.33 | $27.27 | $27.33 | $27.28 | 100 |
| 2022-11-30 | $26.65 | $27.27 | $26.65 | $27.27 | $27.22 | 335 |
| 2022-11-29 | $26.55 | $26.57 | $26.55 | $26.57 | $26.51 | 100 |
| 2022-11-28 | $26.79 | $26.79 | $26.61 | $26.61 | $26.56 | 303 |
| 2022-11-25 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 134 |
| 2022-11-23 | $26.88 | $26.99 | $26.88 | $26.99 | $26.99 | 134 |
| 2022-11-22 | $26.71 | $26.86 | $26.71 | $26.86 | $26.86 | 3,889 |
| 2022-11-21 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 200 |
| 2022-11-18 | $26.48 | $26.61 | $26.48 | $26.56 | $26.56 | 200 |
| 2022-11-17 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2022-11-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 490 |
| 2022-11-15 | $26.52 | $26.69 | $26.52 | $26.69 | $26.69 | 490 |
| 2022-11-14 | $26.72 | $26.72 | $26.52 | $26.52 | $26.52 | 1,000 |
| 2022-11-11 | $26.56 | $26.69 | $26.41 | $26.69 | $26.69 | 3,050 |
| 2022-11-10 | $26.02 | $26.41 | $26.02 | $26.41 | $26.41 | 600 |
| 2022-11-09 | $25.28 | $25.28 | $25.13 | $25.13 | $25.13 | 100 |
| 2022-11-08 | $25.64 | $25.65 | $25.49 | $25.65 | $25.65 | 200 |
| 2022-11-07 | $25.38 | $25.50 | $25.38 | $25.50 | $25.50 | 100 |
| 2022-11-04 | $24.94 | $25.25 | $24.94 | $25.25 | $25.25 | 300 |
| 2022-11-03 | $25.01 | $25.01 | $24.95 | $24.95 | $24.95 | 100 |
| 2022-11-02 | $25.66 | $25.88 | $25.21 | $25.21 | $25.21 | 400 |
| 2022-11-01 | $25.83 | $25.83 | $25.81 | $25.81 | $25.81 | 100 |
| 2022-10-31 | $25.90 | $25.90 | $25.86 | $25.86 | $25.86 | 149 |
| 2022-10-28 | $25.80 | $26.01 | $25.80 | $26.01 | $26.01 | 100 |
| 2022-10-27 | $25.55 | $25.55 | $25.45 | $25.45 | $25.45 | 200 |
| 2022-10-26 | $25.73 | $25.78 | $25.59 | $25.59 | $25.59 | 1,140 |
| 2022-10-25 | $25.58 | $25.73 | $25.58 | $25.73 | $25.73 | 349 |
| 2022-10-24 | $25.18 | $25.36 | $25.18 | $25.36 | $25.36 | 101 |
| 2022-10-21 | $24.74 | $25.10 | $24.74 | $25.10 | $25.10 | 200 |
| 2022-10-20 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,150 |
| 2022-10-19 | $24.90 | $24.90 | $24.72 | $24.72 | $24.72 | 1,150 |
| 2022-10-18 | $25.16 | $25.16 | $24.85 | $24.88 | $24.88 | 1,840 |
| 2022-10-17 | $24.47 | $24.66 | $24.47 | $24.64 | $24.64 | 2,145 |
| 2022-10-14 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 400 |
| 2022-10-13 | $23.57 | $24.60 | $23.57 | $24.60 | $24.60 | 400 |
| 2022-10-12 | $24.15 | $24.15 | $24.02 | $24.02 | $24.02 | 100 |
| 2022-10-11 | $24.36 | $24.36 | $24.04 | $24.08 | $24.08 | 200 |
| 2022-10-10 | $24.12 | $24.30 | $24.12 | $24.26 | $24.26 | 200 |
| 2022-10-07 | $24.43 | $24.43 | $24.34 | $24.41 | $24.41 | 200 |
| 2022-10-06 | $25.20 | $25.20 | $25.07 | $25.07 | $25.07 | 100 |
| 2022-10-05 | $25.03 | $25.35 | $25.03 | $25.29 | $25.29 | 2,060 |
| 2022-10-04 | $25.30 | $25.31 | $25.24 | $25.31 | $25.31 | 200 |
| 2022-10-03 | $24.48 | $24.72 | $24.48 | $24.62 | $24.62 | 412 |
| 2022-09-30 | $24.46 | $24.46 | $24.05 | $24.05 | $24.05 | 200 |
| 2022-09-29 | $24.46 | $24.46 | $24.21 | $24.38 | $24.38 | 2,140 |
| 2022-09-28 | $24.64 | $24.90 | $24.64 | $24.90 | $24.90 | 240 |
| 2022-09-27 | $24.56 | $24.56 | $24.40 | $24.41 | $24.41 | 250 |
| 2022-09-26 | $24.79 | $24.79 | $24.49 | $24.49 | $24.49 | 235 |
| 2022-09-23 | $24.69 | $24.71 | $24.44 | $24.65 | $24.65 | 4,005 |
| 2022-09-22 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 3,100 |
| 2022-09-21 | $25.52 | $25.52 | $25.33 | $25.33 | $25.33 | 3,100 |
| 2022-09-20 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 1,033 |
| 2022-09-19 | $25.61 | $25.90 | $25.61 | $25.90 | $25.90 | 1,033 |
| 2022-09-16 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 90 |
| 2022-09-15 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 2 |
| 2022-09-14 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2022-09-13 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2022-09-12 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2022-09-09 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 0 |
| 2022-09-08 | $26.42 | $26.42 | $26.42 | $26.42 | $26.42 | 1,120 |
| 2022-09-07 | $26.28 | $26.29 | $26.28 | $26.29 | $26.29 | 1,120 |
| 2022-09-06 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 99 |
| 2022-09-02 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 100 |
| 2022-09-01 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 100 |
| 2022-08-31 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 0 |
| 2022-08-30 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 50 |
| 2022-08-29 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 50 |
| 2022-08-26 | $26.58 | $26.59 | $26.58 | $26.59 | $26.59 | 400 |
| 2022-08-25 | $27.09 | $27.18 | $27.09 | $27.18 | $27.18 | 399 |
| 2022-08-24 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 0 |
| 2022-08-23 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2022-08-22 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2022-08-19 | $27.25 | $27.27 | $27.25 | $27.27 | $27.27 | 300 |
| 2022-08-18 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2022-08-17 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2022-08-16 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2022-08-15 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2022-08-12 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2022-08-11 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2022-08-10 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2022-08-09 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2022-08-08 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 0 |
| 2022-08-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2022-08-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 0 |
| 2022-08-03 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 26 |
| 2022-08-02 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 26 |
| 2022-08-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 26 |
| 2022-07-29 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2022-07-28 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2022-07-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 0 |
| 2022-07-26 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2022-07-25 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2022-07-22 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-07-21 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 0 |
| 2022-07-20 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 1 |
| 2022-07-19 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 1 |
| 2022-07-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2022-07-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 99 |
| 2022-07-14 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 99 |
| 2022-07-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,000 |
| 2022-07-12 | $25.42 | $25.42 | $25.26 | $25.26 | $25.26 | 1,000 |
| 2022-07-11 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 8 |
| 2022-07-08 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 8 |
| 2022-07-07 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2022-07-06 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 2 |
| 2022-07-05 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 2 |
| 2022-07-01 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 7 |
| 2022-06-30 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-06-29 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-06-28 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 2 |
| 2022-06-27 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 2 |
| 2022-06-24 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 118 |
| 2022-06-23 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 661 |
| 2022-06-22 | $24.94 | $24.94 | $24.93 | $24.93 | $24.93 | 661 |
| 2022-06-21 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 1 |
| 2022-06-17 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 157 |
| 2022-06-16 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-06-15 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 1 |
| 2022-06-14 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 1 |
| 2022-06-13 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 60 |
| 2022-06-10 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2022-06-09 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 2 |
| 2022-06-08 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 2 |
| 2022-06-07 | $26.53 | $26.74 | $26.53 | $26.74 | $26.74 | 200 |
| 2022-06-06 | $26.50 | $26.57 | $26.50 | $26.57 | $26.57 | 2,501 |
| 2022-06-03 | $26.50 | $26.51 | $26.50 | $26.51 | $26.51 | 380 |
| 2022-06-02 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2022-06-01 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2022-05-31 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 0 |
| 2022-05-27 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 0 |
| 2022-05-26 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 8 |
| 2022-05-25 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 8 |
| 2022-05-24 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2022-05-23 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 0 |
| 2022-05-20 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 42 |
| 2022-05-19 | $25.36 | $25.54 | $25.36 | $25.54 | $25.54 | 1,031 |
| 2022-05-18 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2022-05-17 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 700 |
| 2022-05-16 | $25.97 | $25.97 | $25.94 | $25.97 | $25.97 | 700 |
| 2022-05-13 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 220 |
| 2022-05-12 | $25.50 | $25.57 | $25.27 | $25.57 | $25.57 | 1,220 |
| 2022-05-11 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 2,786 |
| 2022-05-10 | $26.07 | $26.08 | $25.69 | $25.88 | $25.88 | 2,786 |
| 2022-05-09 | $25.93 | $26.00 | $25.82 | $25.82 | $25.82 | 8,033 |
| 2022-05-06 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 0 |
| 2022-05-05 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 24 |
| 2022-05-04 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 24 |
| 2022-05-03 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1,003 |
| 2022-05-02 | $26.20 | $26.53 | $26.20 | $26.53 | $26.53 | 1,003 |
| 2022-04-29 | $26.65 | $26.65 | $26.39 | $26.39 | $26.39 | 176 |
| 2022-04-28 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 200 |
| 2022-04-27 | $26.68 | $26.68 | $26.64 | $26.64 | $26.64 | 200 |
| 2022-04-26 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2022-04-25 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 820 |
| 2022-04-22 | $27.17 | $27.17 | $27.00 | $27.00 | $27.00 | 820 |
| 2022-04-21 | $27.56 | $27.56 | $27.53 | $27.53 | $27.53 | 100 |
| 2022-04-20 | $27.73 | $27.80 | $27.73 | $27.80 | $27.80 | 1,000 |
| 2022-04-19 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2022-04-18 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0 |
| 2022-04-14 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2022-04-13 | $27.41 | $27.65 | $27.41 | $27.65 | $27.65 | 1,230 |
| 2022-04-12 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1 |
| 2022-04-11 | $27.56 | $27.56 | $27.53 | $27.53 | $27.53 | 630 |
| 2022-04-08 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 0 |
| 2022-04-07 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 0 |
| 2022-04-06 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2022-04-05 | $28.03 | $28.03 | $28.02 | $28.02 | $28.02 | 211 |
| 2022-04-04 | $28.22 | $28.33 | $28.22 | $28.28 | $28.28 | 848 |
| 2022-04-01 | $28.01 | $28.13 | $28.01 | $28.13 | $28.13 | 100 |
| 2022-03-31 | $28.26 | $28.26 | $28.10 | $28.10 | $28.10 | 4,000 |
| 2022-03-30 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 90 |
| 2022-03-29 | $28.40 | $28.47 | $28.40 | $28.47 | $28.47 | 1,100 |
| 2022-03-28 | $28.22 | $28.23 | $28.22 | $28.23 | $28.23 | 730 |
| 2022-03-25 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 183 |
| 2022-03-24 | $27.94 | $28.00 | $27.94 | $28.00 | $28.00 | 183 |
| 2022-03-23 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 4 |
| 2022-03-22 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 4 |
| 2022-03-21 | $27.78 | $27.78 | $27.75 | $27.75 | $27.75 | 1,087 |
| 2022-03-18 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2022-03-17 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2022-03-16 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2022-03-15 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2022-03-14 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2022-03-11 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 2 |
| 2022-03-10 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 2 |
| 2022-03-09 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 22 |
| 2022-03-08 | $26.57 | $26.62 | $26.44 | $26.44 | $26.44 | 350 |
| 2022-03-07 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 119 |
| 2022-03-04 | $27.03 | $27.11 | $27.02 | $27.11 | $27.11 | 820 |
| 2022-03-03 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2022-03-02 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2022-03-01 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 99 |
| 2022-02-28 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 99 |
| 2022-02-25 | $27.14 | $27.41 | $27.12 | $27.41 | $27.41 | 6,908 |
| 2022-02-24 | $26.32 | $26.99 | $26.32 | $26.99 | $26.99 | 830 |
| 2022-02-23 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 754 |
| 2022-02-22 | $27.15 | $27.21 | $27.05 | $27.05 | $27.05 | 754 |
| 2022-02-18 | $27.41 | $27.41 | $27.21 | $27.21 | $27.21 | 300 |
| 2022-02-17 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 186 |
| 2022-02-16 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2022-02-15 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 102 |
| 2022-02-14 | $27.47 | $27.47 | $27.44 | $27.44 | $27.44 | 102 |
| 2022-02-11 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 500 |
| 2022-02-10 | $28.25 | $28.26 | $27.94 | $27.94 | $27.94 | 500 |
| 2022-02-09 | $28.28 | $28.31 | $28.24 | $28.26 | $28.26 | 1,026 |
| 2022-02-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 133 |
| 2022-02-07 | $27.94 | $27.94 | $27.78 | $27.78 | $27.78 | 133 |
| 2022-02-04 | $27.94 | $28.10 | $27.91 | $27.91 | $27.91 | 1,120 |
| 2022-02-03 | $27.95 | $28.00 | $27.79 | $27.79 | $27.79 | 860 |
| 2022-02-02 | $28.22 | $28.28 | $28.22 | $28.28 | $28.28 | 200 |
| 2022-02-01 | $27.98 | $28.10 | $27.98 | $28.10 | $28.10 | 350 |
| 2022-01-31 | $27.77 | $27.95 | $27.73 | $27.95 | $27.95 | 736 |
| 2022-01-28 | $27.14 | $27.54 | $27.14 | $27.54 | $27.54 | 3,125 |
| 2022-01-27 | $27.18 | $27.21 | $27.14 | $27.14 | $27.14 | 1,600 |
| 2022-01-26 | $27.46 | $27.65 | $27.20 | $27.20 | $27.20 | 4,899 |
| 2022-01-25 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 89 |
| 2022-01-24 | $27.12 | $27.48 | $26.82 | $27.48 | $27.48 | 2,391 |
| 2022-01-21 | $27.69 | $27.69 | $27.46 | $27.46 | $27.46 | 7,665 |
| 2022-01-20 | $28.18 | $28.37 | $27.80 | $27.80 | $27.80 | 13,906 |
| 2022-01-19 | $28.38 | $28.39 | $28.06 | $28.06 | $28.06 | 3,605 |
| 2022-01-18 | $28.41 | $28.41 | $28.24 | $28.24 | $28.24 | 11,033 |
| 2022-01-14 | $28.49 | $28.65 | $28.49 | $28.63 | $28.63 | 7,995 |
| 2022-01-13 | $28.86 | $28.91 | $28.62 | $28.62 | $28.62 | 8,326 |
| 2022-01-12 | $28.98 | $28.98 | $28.87 | $28.91 | $28.91 | 10,279 |
| 2022-01-11 | $28.80 | $28.90 | $28.80 | $28.90 | $28.90 | 3,795 |
| 2022-01-10 | $28.59 | $28.66 | $28.44 | $28.66 | $28.66 | 1,902 |
| 2022-01-07 | $28.68 | $28.79 | $28.68 | $28.70 | $28.70 | 11,551 |
| 2022-01-06 | $28.85 | $28.85 | $28.76 | $28.82 | $28.82 | 5,950 |
| 2022-01-05 | $29.21 | $29.21 | $28.84 | $28.84 | $28.84 | 8,754 |
| 2022-01-04 | $29.30 | $29.30 | $29.13 | $29.24 | $29.24 | 11,814 |
| 2022-01-03 | $29.16 | $29.28 | $29.13 | $29.27 | $29.27 | 39,647 |
| 2021-12-31 | $29.20 | $29.22 | $29.10 | $29.10 | $29.10 | 1,796 |
| 2021-12-30 | $29.35 | $29.37 | $29.20 | $29.22 | $29.22 | 4,282 |
| 2021-12-29 | $29.34 | $29.34 | $29.29 | $29.34 | $29.34 | 2,590 |
| 2021-12-28 | $30.61 | $30.61 | $30.61 | $30.61 | $29.29 | 636 |
| 2021-12-27 | $30.59 | $30.59 | $30.59 | $30.59 | $29.28 | 0 |
| 2021-12-23 | $30.26 | $30.26 | $30.26 | $30.26 | $28.96 | 0 |
| 2021-12-22 | $30.08 | $30.08 | $30.08 | $30.08 | $28.79 | 0 |
| 2021-12-21 | $29.82 | $29.82 | $29.82 | $29.82 | $28.54 | 0 |
| 2021-12-20 | $29.40 | $29.40 | $29.40 | $29.40 | $28.13 | 0 |
| 2021-12-17 | $29.69 | $29.69 | $29.69 | $29.69 | $28.42 | 0 |
| 2021-12-16 | $29.96 | $29.96 | $29.96 | $29.96 | $28.67 | 1 |
| 2021-12-15 | $30.13 | $30.13 | $30.13 | $30.13 | $28.84 | 1 |
| 2021-12-14 | $29.74 | $29.74 | $29.74 | $29.74 | $28.46 | 0 |
| 2021-12-13 | $29.95 | $29.95 | $29.95 | $29.95 | $28.66 | 0 |
| 2021-12-10 | $30.17 | $30.17 | $30.17 | $30.17 | $28.87 | 1 |
| 2021-12-09 | $29.96 | $29.96 | $29.96 | $29.96 | $28.67 | 1 |
| 2021-12-08 | $30.13 | $30.13 | $30.13 | $30.13 | $28.84 | 0 |
| 2021-12-07 | $30.04 | $30.04 | $30.04 | $30.04 | $28.75 | 2 |
| 2021-12-06 | $29.56 | $29.56 | $29.56 | $29.56 | $28.29 | 2 |
| 2021-12-03 | $29.09 | $29.26 | $28.98 | $29.26 | $28.00 | 202 |
| 2021-12-02 | $29.49 | $29.50 | $29.45 | $29.45 | $28.18 | 302 |
| 2021-12-01 | $29.18 | $29.18 | $29.18 | $29.18 | $27.92 | 1 |
| 2021-11-30 | $29.40 | $29.41 | $29.40 | $29.41 | $28.15 | 100 |
| 2021-11-29 | $29.86 | $29.88 | $29.86 | $29.88 | $28.59 | 101 |
| 2021-11-26 | $29.59 | $29.59 | $29.59 | $29.59 | $28.32 | 0 |
| 2021-11-24 | $30.13 | $30.13 | $30.13 | $30.13 | $28.84 | 0 |
| 2021-11-23 | $30.07 | $30.07 | $30.07 | $30.07 | $28.78 | 0 |
| 2021-11-22 | $30.05 | $30.05 | $30.05 | $30.05 | $28.76 | 50 |
| 2021-11-19 | $30.08 | $30.08 | $30.08 | $30.08 | $28.79 | 50 |
| 2021-11-18 | $30.15 | $30.15 | $30.15 | $30.15 | $28.85 | 0 |
| 2021-11-17 | $30.07 | $30.07 | $30.07 | $30.07 | $28.78 | 0 |
| 2021-11-16 | $30.13 | $30.13 | $30.13 | $30.13 | $28.83 | 0 |
| 2021-11-15 | $30.02 | $30.02 | $30.02 | $30.02 | $28.73 | 0 |
| 2021-11-12 | $30.02 | $30.02 | $30.02 | $30.02 | $28.73 | 0 |
| 2021-11-11 | $29.84 | $29.84 | $29.84 | $29.84 | $28.56 | 0 |
| 2021-11-10 | $29.85 | $29.85 | $29.85 | $29.85 | $28.57 | 0 |
| 2021-11-09 | $30.03 | $30.03 | $30.03 | $30.03 | $28.74 | 0 |
| 2021-11-08 | $30.12 | $30.12 | $30.12 | $30.12 | $28.83 | 0 |
| 2021-11-05 | $30.11 | $30.11 | $30.11 | $30.11 | $28.82 | 0 |
| 2021-11-04 | $30.00 | $30.00 | $30.00 | $30.00 | $28.71 | 0 |
| 2021-11-03 | $29.91 | $29.91 | $29.91 | $29.91 | $28.62 | 28 |
| 2021-11-02 | $29.74 | $29.74 | $29.74 | $29.74 | $28.46 | 28 |
| 2021-11-01 | $29.64 | $29.64 | $29.64 | $29.64 | $28.36 | 0 |
| 2021-10-29 | $29.61 | $29.61 | $29.61 | $29.61 | $28.34 | 0 |
| 2021-10-28 | $29.56 | $29.56 | $29.56 | $29.56 | $28.29 | 262 |
| 2021-10-27 | $29.33 | $29.35 | $29.33 | $29.34 | $28.08 | 262 |
| 2021-10-26 | $29.46 | $29.46 | $29.46 | $29.46 | $28.20 | 2 |
| 2021-10-25 | $29.39 | $29.39 | $29.39 | $29.39 | $28.13 | 100 |
| 2021-10-22 | $29.21 | $29.30 | $29.21 | $29.30 | $28.04 | 100 |
| 2021-10-21 | $29.17 | $29.31 | $29.17 | $29.31 | $28.06 | 200 |
| 2021-10-20 | $29.23 | $29.23 | $29.23 | $29.23 | $27.98 | 0 |
| 2021-10-19 | $29.15 | $29.15 | $29.15 | $29.15 | $27.90 | 0 |
| 2021-10-18 | $28.98 | $28.98 | $28.98 | $28.98 | $27.74 | 0 |
| 2021-10-15 | $28.91 | $28.91 | $28.91 | $28.91 | $27.67 | 2 |
| 2021-10-14 | $28.72 | $28.72 | $28.72 | $28.72 | $27.49 | 2 |
| 2021-10-13 | $28.34 | $28.34 | $28.34 | $28.34 | $27.12 | 1 |
| 2021-10-12 | $28.28 | $28.28 | $28.28 | $28.28 | $27.07 | 0 |
| 2021-10-11 | $28.35 | $28.35 | $28.35 | $28.35 | $27.13 | 100 |
| 2021-10-08 | $28.44 | $28.51 | $28.44 | $28.51 | $27.28 | 100 |
| 2021-10-07 | $28.54 | $28.54 | $28.54 | $28.54 | $27.31 | 1 |
| 2021-10-06 | $28.36 | $28.36 | $28.36 | $28.36 | $27.14 | 1 |
| 2021-10-05 | $28.28 | $28.28 | $28.28 | $28.28 | $27.07 | 1 |
| 2021-10-04 | $28.03 | $28.03 | $28.03 | $28.03 | $26.83 | 1 |
| 2021-10-01 | $28.34 | $28.34 | $28.34 | $28.34 | $27.13 | 4 |
| 2021-09-30 | $28.11 | $28.11 | $28.11 | $28.11 | $26.91 | 1 |
| 2021-09-29 | $28.36 | $28.37 | $28.34 | $28.34 | $27.13 | 200 |
| 2021-09-28 | $28.26 | $28.32 | $28.22 | $28.32 | $27.10 | 202 |
| 2021-09-27 | $28.68 | $28.77 | $28.68 | $28.77 | $27.53 | 102 |
| 2021-09-24 | $28.69 | $28.84 | $28.68 | $28.84 | $27.61 | 201 |
| 2021-09-23 | $28.86 | $28.86 | $28.86 | $28.86 | $27.62 | 1 |
| 2021-09-22 | $28.50 | $28.58 | $28.50 | $28.58 | $27.36 | 12,202 |
| 2021-09-21 | $28.24 | $28.44 | $28.24 | $28.36 | $27.14 | 400 |
| 2021-09-20 | $28.35 | $28.38 | $28.34 | $28.34 | $27.13 | 348 |
| 2021-09-17 | $28.73 | $28.73 | $28.73 | $28.73 | $27.50 | 203 |
| 2021-09-16 | $28.86 | $28.95 | $28.86 | $28.95 | $27.71 | 104 |
| 2021-09-15 | $28.83 | $28.99 | $28.83 | $28.99 | $27.74 | 204 |
| 2021-09-14 | $28.85 | $28.85 | $28.79 | $28.79 | $27.55 | 229 |
| 2021-09-13 | $28.91 | $28.91 | $28.91 | $28.91 | $27.67 | 2 |
| 2021-09-10 | $28.99 | $28.99 | $28.87 | $28.87 | $27.63 | 300 |
| 2021-09-09 | $29.13 | $29.13 | $29.06 | $29.06 | $27.81 | 200 |
| 2021-09-08 | $29.15 | $29.15 | $29.15 | $29.15 | $27.90 | 0 |
| 2021-09-07 | $29.19 | $29.19 | $29.19 | $29.19 | $27.94 | 300 |
| 2021-09-03 | $29.23 | $29.26 | $29.23 | $29.26 | $28.01 | 300 |
| 2021-09-02 | $29.26 | $29.26 | $29.26 | $29.26 | $28.01 | 201 |
| 2021-09-01 | $29.23 | $29.23 | $29.20 | $29.20 | $27.95 | 222 |
| 2021-08-31 | $29.18 | $29.21 | $29.17 | $29.21 | $27.95 | 807 |
| 2021-08-30 | $29.24 | $29.24 | $29.24 | $29.24 | $27.98 | 200 |
| 2021-08-27 | $29.07 | $29.13 | $29.07 | $29.13 | $27.88 | 600 |
| 2021-08-26 | $28.98 | $28.98 | $28.93 | $28.94 | $27.70 | 200 |
| 2021-08-25 | $29.02 | $29.08 | $29.01 | $29.08 | $27.83 | 800 |
| 2021-08-24 | $29.00 | $29.02 | $28.99 | $29.02 | $27.77 | 700 |
| 2021-08-23 | $28.94 | $28.98 | $28.94 | $28.98 | $27.74 | 600 |
| 2021-08-20 | $28.71 | $28.79 | $28.66 | $28.79 | $27.55 | 1,773 |
| 2021-08-19 | $28.58 | $28.58 | $28.58 | $28.58 | $27.35 | 202 |
| 2021-08-18 | $28.68 | $28.68 | $28.58 | $28.58 | $27.36 | 200 |
| 2021-08-17 | $28.68 | $28.80 | $28.68 | $28.80 | $27.56 | 200 |
| 2021-08-16 | $28.97 | $28.97 | $28.97 | $28.97 | $27.73 | 0 |
| 2021-08-13 | $28.91 | $28.91 | $28.91 | $28.91 | $27.67 | 7,096 |
| 2021-08-12 | $28.79 | $28.89 | $28.79 | $28.89 | $27.65 | 7,096 |
| 2021-08-11 | $28.78 | $28.81 | $28.74 | $28.81 | $27.57 | 21,070 |
| 2021-08-10 | $28.72 | $28.76 | $28.72 | $28.75 | $27.51 | 12,397 |
| 2021-08-09 | $28.73 | $28.73 | $28.73 | $28.73 | $27.49 | 0 |
| 2021-08-06 | $28.74 | $28.74 | $28.74 | $28.74 | $27.51 | 0 |
| 2021-08-05 | $28.70 | $28.70 | $28.70 | $28.70 | $27.47 | 0 |
| 2021-08-04 | $28.58 | $28.58 | $28.58 | $28.58 | $27.36 | 700 |
| 2021-08-03 | $28.71 | $28.71 | $28.68 | $28.68 | $27.44 | 700 |
| 2021-08-02 | $28.49 | $28.49 | $28.49 | $28.49 | $27.27 | 2 |
| 2021-07-30 | $28.56 | $28.56 | $28.53 | $28.53 | $27.31 | 150 |
| 2021-07-29 | $28.67 | $28.67 | $28.67 | $28.67 | $27.44 | 19 |
| 2021-07-28 | $28.58 | $28.58 | $28.58 | $28.58 | $27.35 | 19 |
| 2021-07-27 | $28.57 | $28.57 | $28.57 | $28.57 | $27.34 | 10 |
| 2021-07-26 | $28.63 | $28.72 | $28.63 | $28.68 | $27.45 | 518 |
| 2021-07-23 | $28.63 | $28.63 | $28.63 | $28.63 | $27.40 | 0 |
| 2021-07-22 | $28.40 | $28.40 | $28.40 | $28.40 | $27.18 | 0 |
| 2021-07-21 | $28.35 | $28.35 | $28.35 | $28.35 | $27.13 | 36 |
| 2021-07-20 | $28.19 | $28.19 | $28.19 | $28.19 | $26.98 | 36 |
| 2021-07-19 | $27.82 | $27.82 | $27.82 | $27.82 | $26.62 | 7 |
| 2021-07-16 | $28.19 | $28.19 | $28.19 | $28.19 | $26.98 | 784 |
| 2021-07-15 | $28.29 | $28.36 | $28.29 | $28.36 | $27.14 | 784 |
| 2021-07-14 | $28.44 | $28.44 | $28.44 | $28.44 | $27.22 | 2 |
| 2021-07-13 | $28.40 | $28.40 | $28.40 | $28.40 | $27.18 | 0 |
| 2021-07-12 | $28.53 | $28.53 | $28.53 | $28.53 | $27.30 | 0 |
| 2021-07-09 | $28.45 | $28.45 | $28.45 | $28.45 | $27.22 | 31 |
| 2021-07-08 | $28.19 | $28.19 | $28.19 | $28.19 | $26.98 | 31 |
| 2021-07-07 | $28.39 | $28.39 | $28.39 | $28.39 | $27.17 | 1 |
| 2021-07-06 | $28.31 | $28.31 | $28.31 | $28.31 | $27.10 | 0 |
| 2021-07-02 | $28.36 | $28.36 | $28.36 | $28.36 | $27.14 | 1,400 |
| 2021-07-01 | $28.09 | $28.18 | $28.09 | $28.18 | $26.97 | 1,400 |
| 2021-06-30 | $28.08 | $28.08 | $28.08 | $28.08 | $26.88 | 300 |
| 2021-06-29 | $28.02 | $28.05 | $28.02 | $28.05 | $26.85 | 300 |
| 2021-06-28 | $28.04 | $28.04 | $28.04 | $28.04 | $26.84 | 214 |
| 2021-06-25 | $27.95 | $28.00 | $27.95 | $28.00 | $26.80 | 214 |
| 2021-06-24 | $27.92 | $27.92 | $27.92 | $27.92 | $26.72 | 393 |
| 2021-06-23 | $27.88 | $27.88 | $27.85 | $27.85 | $26.65 | 393 |
| 2021-06-22 | $27.79 | $27.83 | $27.79 | $27.83 | $26.64 | 300 |
| 2021-06-21 | $27.72 | $27.72 | $27.72 | $27.72 | $26.53 | 10 |
| 2021-06-18 | $27.45 | $27.45 | $27.45 | $27.45 | $26.27 | 200 |
| 2021-06-17 | $27.53 | $27.72 | $27.53 | $27.72 | $26.53 | 200 |
| 2021-06-16 | $27.72 | $27.72 | $27.72 | $27.72 | $26.53 | 0 |
| 2021-06-15 | $27.82 | $27.82 | $27.82 | $27.82 | $26.63 | 10 |
| 2021-06-14 | $27.86 | $27.86 | $27.86 | $27.86 | $26.66 | 10 |
| 2021-06-11 | $27.82 | $27.82 | $27.82 | $27.82 | $26.62 | 0 |
| 2021-06-10 | $27.79 | $27.79 | $27.79 | $27.79 | $26.59 | 0 |
| 2021-06-09 | $27.70 | $27.70 | $27.70 | $27.70 | $26.51 | 0 |
| 2021-06-08 | $27.73 | $27.73 | $27.73 | $27.73 | $26.54 | 0 |
| 2021-06-07 | $27.73 | $27.73 | $27.73 | $27.73 | $26.54 | 0 |
| 2021-06-04 | $27.74 | $27.74 | $27.74 | $27.74 | $26.55 | 37 |
| 2021-06-03 | $27.55 | $27.55 | $27.55 | $27.55 | $26.37 | 37 |
| 2021-06-02 | $27.62 | $27.62 | $27.62 | $27.62 | $26.43 | 2 |
| 2021-06-01 | $27.59 | $27.59 | $27.59 | $27.59 | $26.41 | 0 |
| 2021-05-28 | $27.62 | $27.62 | $27.62 | $27.62 | $26.43 | 0 |
| 2021-05-27 | $27.60 | $27.60 | $27.60 | $27.60 | $26.41 | 1,000 |
| 2021-05-26 | $27.52 | $27.55 | $27.52 | $27.55 | $26.37 | 1,000 |
| 2021-05-25 | $27.52 | $27.52 | $27.52 | $27.52 | $26.34 | 0 |
| 2021-05-24 | $27.58 | $27.58 | $27.58 | $27.58 | $26.39 | 0 |
| 2021-05-21 | $27.36 | $27.36 | $27.36 | $27.36 | $26.18 | 0 |
| 2021-05-20 | $27.38 | $27.38 | $27.38 | $27.38 | $26.21 | 0 |
| 2021-05-19 | $27.14 | $27.14 | $27.14 | $27.14 | $25.97 | 0 |
| 2021-05-18 | $27.24 | $27.24 | $27.24 | $27.24 | $26.07 | 0 |
| 2021-05-17 | $27.39 | $27.39 | $27.39 | $27.39 | $26.22 | 0 |
| 2021-05-14 | $27.47 | $27.47 | $27.47 | $27.47 | $26.29 | 0 |
| 2021-05-13 | $27.16 | $27.16 | $27.16 | $27.16 | $25.99 | 500 |
| 2021-05-12 | $26.91 | $26.91 | $26.88 | $26.88 | $25.73 | 500 |
| 2021-05-11 | $27.39 | $27.39 | $27.33 | $27.33 | $26.16 | 200 |
| 2021-05-10 | $27.55 | $27.55 | $27.55 | $27.55 | $26.36 | 0 |
| 2021-05-07 | $27.76 | $27.76 | $27.76 | $27.76 | $26.57 | 400 |
| 2021-05-06 | $27.42 | $27.58 | $27.42 | $27.58 | $26.39 | 400 |
| 2021-05-05 | $27.41 | $27.41 | $27.41 | $27.41 | $26.24 | 0 |
| 2021-05-04 | $27.39 | $27.39 | $27.39 | $27.39 | $26.21 | 0 |
| 2021-05-03 | $27.54 | $27.54 | $27.54 | $27.54 | $26.35 | 0 |
| 2021-04-30 | $27.49 | $27.49 | $27.49 | $27.49 | $26.31 | 0 |
| 2021-04-29 | $27.64 | $27.64 | $27.64 | $27.64 | $26.46 | 0 |
| 2021-04-28 | $27.50 | $27.50 | $27.50 | $27.50 | $26.32 | 0 |
| 2021-04-27 | $27.53 | $27.53 | $27.53 | $27.53 | $26.35 | 0 |
| 2021-04-26 | $27.52 | $27.52 | $27.52 | $27.52 | $26.34 | 0 |
| 2021-04-23 | $27.49 | $27.49 | $27.49 | $27.49 | $26.31 | 0 |
| 2021-04-22 | $27.26 | $27.26 | $27.26 | $27.26 | $26.09 | 0 |
| 2021-04-21 | $27.45 | $27.45 | $27.45 | $27.45 | $26.28 | 0 |
| 2021-04-20 | $27.27 | $27.27 | $27.27 | $27.27 | $26.09 | 0 |
| 2021-04-19 | $27.40 | $27.40 | $27.40 | $27.40 | $26.22 | 0 |
| 2021-04-16 | $27.52 | $27.52 | $27.52 | $27.52 | $26.34 | 2 |
| 2021-04-15 | $27.45 | $27.45 | $27.45 | $27.45 | $26.27 | 2 |
| 2021-04-14 | $27.21 | $27.21 | $27.21 | $27.21 | $26.04 | 0 |
| 2021-04-13 | $27.30 | $27.30 | $27.30 | $27.30 | $26.13 | 0 |
| 2021-04-12 | $27.23 | $27.23 | $27.23 | $27.23 | $26.06 | 0 |
| 2021-04-09 | $27.23 | $27.23 | $27.23 | $27.23 | $26.06 | 1 |
| 2021-04-08 | $27.07 | $27.07 | $27.07 | $27.07 | $25.90 | 1 |
| 2021-04-07 | $26.97 | $26.97 | $26.97 | $26.97 | $25.81 | 0 |
| 2021-04-06 | $26.93 | $26.93 | $26.93 | $26.93 | $25.77 | 0 |
| 2021-04-05 | $26.97 | $26.97 | $26.97 | $26.97 | $25.81 | 800 |
| 2021-04-01 | $26.58 | $26.65 | $26.57 | $26.65 | $25.50 | 800 |
| 2021-03-31 | $26.45 | $26.45 | $26.45 | $26.45 | $25.31 | 40 |
| 2021-03-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.17 | 40 |
| 2021-03-29 | $26.39 | $26.39 | $26.39 | $26.39 | $25.26 | 0 |
| 2021-03-26 | $26.39 | $26.39 | $26.39 | $26.39 | $25.26 | 0 |
| 2021-03-25 | $26.10 | $26.10 | $26.10 | $26.10 | $24.98 | 115 |
| 2021-03-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 115 |
| 2021-03-23 | $26.08 | $26.08 | $26.08 | $26.08 | $24.96 | 118 |
| 2021-03-22 | $26.25 | $26.25 | $26.25 | $26.25 | $25.12 | 0 |
| 2021-03-19 | $26.13 | $26.13 | $26.13 | $26.13 | $25.01 | 0 |
| 2021-03-18 | $26.13 | $26.13 | $26.13 | $26.13 | $25.01 | 0 |
| 2021-03-17 | $26.41 | $26.41 | $26.41 | $26.41 | $25.27 | 0 |
| 2021-03-16 | $26.36 | $26.36 | $26.36 | $26.36 | $25.23 | 0 |
| 2021-03-15 | $26.38 | $26.38 | $26.38 | $26.38 | $25.25 | 0 |
| 2021-03-12 | $26.26 | $26.26 | $26.26 | $26.26 | $25.13 | 0 |
| 2021-03-11 | $26.23 | $26.23 | $26.23 | $26.23 | $25.11 | 0 |
| 2021-03-10 | $26.03 | $26.03 | $26.03 | $26.03 | $24.91 | 0 |
| 2021-03-09 | $25.91 | $25.91 | $25.91 | $25.91 | $24.80 | 0 |
| 2021-03-08 | $25.64 | $25.64 | $25.64 | $25.64 | $24.54 | 0 |
| 2021-03-05 | $25.72 | $25.72 | $25.72 | $25.72 | $24.62 | 0 |
| 2021-03-04 | $25.29 | $25.29 | $25.29 | $25.29 | $24.21 | 0 |
| 2021-03-03 | $25.62 | $25.62 | $25.62 | $25.62 | $24.52 | 0 |
| 2021-03-02 | $25.89 | $25.89 | $25.89 | $25.89 | $24.77 | 7,389 |
| 2021-03-01 | $25.98 | $25.98 | $25.97 | $25.97 | $24.85 | 7,389 |
| 2021-02-26 | $25.60 | $25.61 | $25.60 | $25.61 | $24.51 | 183 |
| 2021-02-25 | $25.66 | $25.66 | $25.66 | $25.66 | $24.56 | 0 |
| 2021-02-24 | $26.14 | $26.14 | $26.14 | $26.14 | $25.02 | 0 |
| 2021-02-23 | $25.90 | $25.90 | $25.90 | $25.90 | $24.79 | 20 |
| 2021-02-22 | $25.87 | $25.87 | $25.87 | $25.87 | $24.76 | 20 |
| 2021-02-19 | $26.01 | $26.01 | $26.01 | $26.01 | $24.89 | 790 |
| 2021-02-18 | $25.99 | $26.12 | $25.99 | $26.05 | $24.93 | 790 |
| 2021-02-17 | $26.15 | $26.15 | $26.15 | $26.15 | $25.03 | 0 |
| 2021-02-16 | $26.15 | $26.15 | $26.15 | $26.15 | $25.03 | 0 |
| 2021-02-12 | $26.16 | $26.16 | $26.16 | $26.16 | $25.04 | 3,235 |
| 2021-02-11 | $26.01 | $26.06 | $26.01 | $26.06 | $24.94 | 3,235 |
| 2021-02-10 | $26.05 | $26.05 | $26.02 | $26.02 | $24.90 | 1,900 |
| 2021-02-09 | $26.04 | $26.04 | $26.04 | $26.04 | $24.92 | 1 |
| 2021-02-08 | $26.04 | $26.04 | $26.04 | $26.04 | $24.92 | 1 |
| 2021-02-05 | $25.92 | $25.92 | $25.91 | $25.91 | $24.80 | 451 |
| 2021-02-04 | $25.82 | $25.82 | $25.82 | $25.82 | $24.71 | 0 |
| 2021-02-03 | $25.64 | $25.64 | $25.64 | $25.64 | $24.54 | 0 |
| 2021-02-02 | $25.61 | $25.61 | $25.61 | $25.61 | $24.51 | 2 |
| 2021-02-01 | $25.33 | $25.33 | $25.33 | $25.33 | $24.24 | 2 |
| 2021-01-29 | $25.32 | $25.32 | $25.00 | $25.06 | $23.98 | 1,281 |
| 2021-01-28 | $25.41 | $25.41 | $25.41 | $25.41 | $24.31 | 100 |
| 2021-01-27 | $25.50 | $25.50 | $25.19 | $25.19 | $24.10 | 2,772 |
| 2021-01-26 | $25.67 | $25.67 | $25.58 | $25.67 | $24.57 | 16,021 |
| 2021-01-25 | $25.74 | $25.74 | $25.74 | $25.74 | $24.63 | 3 |
| 2021-01-22 | $25.71 | $25.71 | $25.71 | $25.71 | $24.60 | 100 |
| 2021-01-21 | $25.79 | $25.79 | $25.77 | $25.77 | $24.66 | 100 |
| 2021-01-20 | $25.77 | $25.77 | $25.77 | $25.77 | $24.66 | 13,328 |
| 2021-01-19 | $25.50 | $25.53 | $25.42 | $25.48 | $24.39 | 13,328 |
| 2021-01-15 | $25.38 | $25.45 | $25.28 | $25.28 | $24.20 | 15,450 |
| 2021-01-14 | $25.60 | $25.60 | $25.46 | $25.46 | $24.37 | 295 |
| 2021-01-13 | $25.52 | $25.52 | $25.52 | $25.52 | $24.42 | 35,117 |
| 2021-01-12 | $25.51 | $25.59 | $25.40 | $25.48 | $24.39 | 35,117 |
| 2021-01-11 | $25.51 | $25.60 | $25.40 | $25.45 | $24.35 | 44,336 |
| 2021-01-08 | $25.56 | $25.59 | $25.56 | $25.59 | $24.49 | 701 |
| 2021-01-07 | $25.51 | $25.51 | $25.51 | $25.51 | $24.42 | 0 |
| 2021-01-06 | $25.20 | $25.20 | $25.20 | $25.20 | $24.11 | 8,501 |
| 2021-01-05 | $25.13 | $25.14 | $24.96 | $25.08 | $24.00 | 8,501 |
| 2021-01-04 | $25.02 | $25.02 | $25.01 | $25.01 | $23.94 | 29,665 |
TrueShares Structured Outcome (January) ETF (JANZ) News Headlines
Recent TrueShares Structured Outcome (January) ETF (JANZ) News
Similar Companies to TrueShares Structured Outcome (January) ETF (JANZ) 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 | -- | -- | -- |