TrueShares Structured Outcome (January) ETF (JANZ) Exchange: BATS
Data as of April 19, 2024
$30.80 ($-0.19) -0.63%
TrueShares Structured Outcome (January) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (January) ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $30.80 |
| Previous Close | $30.80 |
| High | $30.80 |
| Low | $30.80 |
| Adjusted Open | $30.80 |
| Previous Adjusted Close | $30.80 |
| Adjusted High | $30.80 |
| Adjusted Low | $30.80 |
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 |
|---|---|---|---|---|---|---|
| 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 | -- | -- | -- |