TrueShares Structured Outcome (July) ETF (JULZ) Exchange: BATS
Data as of April 23, 2024
$38.38 ($-0.48) -1.23%
TrueShares Structured Outcome (July) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (July) ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $38.58 |
| Previous Close | $38.38 |
| High | $38.58 |
| Low | $38.38 |
| Adjusted Open | $38.58 |
| Previous Adjusted Close | $38.38 |
| Adjusted High | $38.58 |
| Adjusted Low | $38.38 |
About TrueShares Structured Outcome (July) ETF (JULZ)
TrueShares Structured Outcome July
Invest in TrueShares Structured Outcome (July) ETF (JULZ)
Historical Stock Data for TrueShares Structured Outcome (July) ETF (JULZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $38.58 | $38.58 | $38.38 | $38.38 | $38.38 | 819 |
| 2024-04-11 | $38.57 | $38.86 | $38.57 | $38.86 | $38.86 | 1,732 |
| 2024-04-10 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 570 |
| 2024-04-09 | $38.91 | $38.91 | $38.79 | $38.89 | $38.89 | 1,688 |
| 2024-04-08 | $38.96 | $38.96 | $38.86 | $38.86 | $38.86 | 992 |
| 2024-04-05 | $38.81 | $38.91 | $38.81 | $38.91 | $38.91 | 736 |
| 2024-04-04 | $39.16 | $39.16 | $38.55 | $38.55 | $38.55 | 1,172 |
| 2024-04-03 | $38.95 | $39.02 | $38.83 | $38.92 | $38.92 | 973 |
| 2024-04-02 | $38.84 | $38.89 | $38.84 | $38.89 | $38.89 | 1,050 |
| 2024-04-01 | $39.09 | $39.11 | $39.09 | $39.11 | $39.11 | 2,785 |
| 2024-03-28 | $39.23 | $39.23 | $39.13 | $39.20 | $39.20 | 259,425 |
| 2024-03-27 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 2 |
| 2024-03-26 | $38.88 | $38.88 | $38.88 | $38.88 | $38.88 | 2 |
| 2024-03-25 | $38.93 | $38.93 | $38.92 | $38.92 | $38.92 | 1,538 |
| 2024-03-22 | $39.06 | $39.06 | $39.02 | $39.04 | $39.04 | 730 |
| 2024-03-21 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 50 |
| 2024-03-20 | $38.94 | $38.94 | $38.94 | $38.94 | $38.94 | 13 |
| 2024-03-19 | $38.70 | $38.70 | $38.70 | $38.70 | $38.70 | 13 |
| 2024-03-18 | $38.66 | $38.66 | $38.51 | $38.51 | $38.51 | 119 |
| 2024-03-15 | $38.34 | $38.34 | $38.28 | $38.28 | $38.28 | 203 |
| 2024-03-14 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 207 |
| 2024-03-13 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 70 |
| 2024-03-12 | $38.50 | $38.65 | $38.50 | $38.65 | $38.65 | 3,763 |
| 2024-03-11 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 51 |
| 2024-03-08 | $38.61 | $38.61 | $38.36 | $38.36 | $38.36 | 629 |
| 2024-03-07 | $38.51 | $38.55 | $38.51 | $38.55 | $38.55 | 299 |
| 2024-03-06 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 61 |
| 2024-03-05 | $37.98 | $38.05 | $37.98 | $38.05 | $38.05 | 101 |
| 2024-03-04 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 1 |
| 2024-03-01 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 3 |
| 2024-02-29 | $38.20 | $38.20 | $38.20 | $38.20 | $38.20 | 3 |
| 2024-02-28 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 0 |
| 2024-02-27 | $38.04 | $38.04 | $38.04 | $38.04 | $38.04 | 50 |
| 2024-02-26 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 50 |
| 2024-02-23 | $38.21 | $38.21 | $38.12 | $38.12 | $38.12 | 317 |
| 2024-02-22 | $37.99 | $38.09 | $37.99 | $38.09 | $38.09 | 308 |
| 2024-02-21 | $37.27 | $37.45 | $37.26 | $37.45 | $37.45 | 224 |
| 2024-02-20 | $37.37 | $37.39 | $37.37 | $37.39 | $37.39 | 498 |
| 2024-02-16 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 546 |
| 2024-02-15 | $37.57 | $37.73 | $37.57 | $37.73 | $37.73 | 1,699 |
| 2024-02-14 | $37.54 | $37.54 | $37.54 | $37.54 | $37.54 | 85 |
| 2024-02-13 | $37.26 | $37.26 | $37.26 | $37.26 | $37.26 | 85 |
| 2024-02-12 | $37.68 | $37.68 | $37.62 | $37.68 | $37.68 | 63,429 |
| 2024-02-09 | $37.59 | $37.71 | $37.59 | $37.71 | $37.71 | 417 |
| 2024-02-08 | $37.53 | $37.53 | $37.53 | $37.53 | $37.53 | 80 |
| 2024-02-07 | $37.33 | $37.49 | $37.33 | $37.49 | $37.49 | 7,014 |
| 2024-02-06 | $37.17 | $37.24 | $37.17 | $37.24 | $37.24 | 131 |
| 2024-02-05 | $37.21 | $37.21 | $37.21 | $37.21 | $37.21 | 2 |
| 2024-02-02 | $37.30 | $37.31 | $37.30 | $37.31 | $37.31 | 102 |
| 2024-02-01 | $36.94 | $36.94 | $36.94 | $36.94 | $36.94 | 73 |
| 2024-01-31 | $36.62 | $36.64 | $36.62 | $36.64 | $36.64 | 366 |
| 2024-01-30 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 124 |
| 2024-01-29 | $36.91 | $37.09 | $36.91 | $37.09 | $37.09 | 1,016 |
| 2024-01-26 | $36.90 | $36.90 | $36.87 | $36.87 | $36.87 | 259 |
| 2024-01-25 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 135 |
| 2024-01-24 | $36.90 | $36.90 | $36.74 | $36.74 | $36.74 | 135 |
| 2024-01-23 | $36.64 | $36.72 | $36.64 | $36.72 | $36.72 | 245 |
| 2024-01-22 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 63 |
| 2024-01-19 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 20 |
| 2024-01-18 | $36.13 | $36.22 | $36.02 | $36.22 | $36.22 | 865 |
| 2024-01-17 | $35.97 | $36.02 | $35.97 | $36.02 | $36.02 | 748 |
| 2024-01-16 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 19 |
| 2024-01-12 | $36.13 | $36.23 | $36.13 | $36.23 | $36.23 | 2,452 |
| 2024-01-11 | $36.00 | $36.20 | $36.00 | $36.20 | $36.20 | 3,036 |
| 2024-01-10 | $36.25 | $36.25 | $36.22 | $36.22 | $36.22 | 507 |
| 2024-01-09 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 60 |
| 2024-01-08 | $35.92 | $36.12 | $35.92 | $36.12 | $36.12 | 1,658 |
| 2024-01-05 | $35.66 | $35.75 | $35.66 | $35.75 | $35.75 | 6,241 |
| 2024-01-04 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 46 |
| 2024-01-03 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 3 |
| 2024-01-02 | $36.01 | $36.01 | $35.93 | $36.00 | $36.00 | 1,211 |
| 2023-12-29 | $36.16 | $36.22 | $36.16 | $36.17 | $36.17 | 372 |
| 2023-12-28 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 1,079 |
| 2023-12-27 | $36.23 | $36.24 | $36.16 | $36.22 | $36.22 | 1,079 |
| 2023-12-26 | $37.50 | $37.50 | $37.50 | $37.50 | $36.20 | 4 |
| 2023-12-22 | $37.41 | $37.41 | $37.37 | $37.37 | $37.37 | 413 |
| 2023-12-21 | $37.22 | $37.31 | $37.12 | $37.31 | $37.31 | 131,704 |
| 2023-12-20 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 19 |
| 2023-12-19 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 2,457 |
| 2023-12-18 | $37.27 | $37.30 | $37.21 | $37.28 | $37.28 | 2,457 |
| 2023-12-15 | $37.13 | $37.16 | $37.13 | $37.16 | $37.16 | 387 |
| 2023-12-14 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 89 |
| 2023-12-13 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 77 |
| 2023-12-12 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 17 |
| 2023-12-11 | $36.54 | $36.60 | $36.51 | $36.60 | $36.60 | 902 |
| 2023-12-08 | $36.55 | $36.58 | $36.53 | $36.53 | $36.53 | 447 |
| 2023-12-07 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 735 |
| 2023-12-06 | $36.28 | $36.28 | $36.20 | $36.21 | $36.21 | 735 |
| 2023-12-05 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 109 |
| 2023-12-04 | $36.33 | $36.34 | $36.26 | $36.34 | $36.34 | 429 |
| 2023-12-01 | $36.39 | $36.47 | $36.39 | $36.47 | $36.47 | 7,044 |
| 2023-11-30 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 68 |
| 2023-11-29 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 64 |
| 2023-11-28 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 3 |
| 2023-11-27 | $36.20 | $36.20 | $36.20 | $36.20 | $36.20 | 122 |
| 2023-11-24 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 1,364 |
| 2023-11-22 | $36.16 | $36.25 | $36.16 | $36.23 | $36.23 | 1,364 |
| 2023-11-21 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 1 |
| 2023-11-20 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 1 |
| 2023-11-17 | $35.92 | $35.98 | $35.91 | $35.96 | $35.96 | 1,604 |
| 2023-11-16 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 84 |
| 2023-11-15 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 84 |
| 2023-11-14 | $35.83 | $35.88 | $35.83 | $35.84 | $35.84 | 4,542 |
| 2023-11-13 | $35.40 | $35.40 | $35.39 | $35.39 | $35.39 | 341 |
| 2023-11-10 | $35.38 | $35.41 | $35.38 | $35.41 | $35.41 | 137 |
| 2023-11-09 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 2 |
| 2023-11-08 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 2 |
| 2023-11-07 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 137 |
| 2023-11-06 | $35.07 | $35.11 | $35.07 | $35.11 | $35.11 | 159 |
| 2023-11-03 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 0 |
| 2023-11-02 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 1,567 |
| 2023-11-01 | $34.26 | $34.48 | $34.26 | $34.48 | $34.48 | 1,567 |
| 2023-10-31 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 2 |
| 2023-10-30 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 58 |
| 2023-10-27 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 4,676 |
| 2023-10-26 | $34.01 | $34.06 | $33.86 | $33.86 | $33.86 | 4,676 |
| 2023-10-25 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 4 |
| 2023-10-24 | $34.47 | $34.48 | $34.47 | $34.48 | $34.48 | 150 |
| 2023-10-23 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 1 |
| 2023-10-20 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 2 |
| 2023-10-19 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 2 |
| 2023-10-18 | $35.06 | $35.06 | $34.78 | $34.78 | $34.78 | 2,735 |
| 2023-10-17 | $35.03 | $35.26 | $35.00 | $35.12 | $35.12 | 3,687 |
| 2023-10-16 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 127 |
| 2023-10-13 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 193 |
| 2023-10-12 | $35.20 | $35.20 | $35.01 | $35.01 | $35.01 | 303 |
| 2023-10-11 | $35.20 | $35.20 | $35.02 | $35.17 | $35.17 | 39,392 |
| 2023-10-10 | $35.22 | $35.25 | $35.12 | $35.12 | $35.12 | 31,942 |
| 2023-10-09 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 1 |
| 2023-10-06 | $34.74 | $34.77 | $34.74 | $34.77 | $34.77 | 1,008 |
| 2023-10-05 | $34.43 | $34.49 | $34.43 | $34.49 | $34.49 | 1,453 |
| 2023-10-04 | $34.32 | $34.52 | $34.32 | $34.52 | $34.52 | 19,152 |
| 2023-10-03 | $34.30 | $34.31 | $34.30 | $34.31 | $34.31 | 100 |
| 2023-10-02 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 1 |
| 2023-09-29 | $34.63 | $34.63 | $34.63 | $34.63 | $34.63 | 0 |
| 2023-09-28 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 1,000 |
| 2023-09-27 | $34.52 | $34.55 | $34.51 | $34.55 | $34.55 | 1,000 |
| 2023-09-26 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 432 |
| 2023-09-25 | $34.73 | $34.89 | $34.73 | $34.89 | $34.89 | 432 |
| 2023-09-22 | $34.94 | $34.94 | $34.81 | $34.81 | $34.81 | 1,633 |
| 2023-09-21 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 0 |
| 2023-09-20 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 694 |
| 2023-09-19 | $35.49 | $35.50 | $35.47 | $35.47 | $35.47 | 694 |
| 2023-09-18 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 1 |
| 2023-09-15 | $35.61 | $35.61 | $35.52 | $35.52 | $35.52 | 100 |
| 2023-09-14 | $35.82 | $35.83 | $35.82 | $35.83 | $35.83 | 133 |
| 2023-09-13 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 2,628 |
| 2023-09-12 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 502 |
| 2023-09-11 | $35.64 | $35.72 | $35.64 | $35.72 | $35.72 | 502 |
| 2023-09-08 | $35.58 | $35.61 | $35.55 | $35.55 | $35.55 | 2,700 |
| 2023-09-07 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 174 |
| 2023-09-06 | $35.57 | $35.59 | $35.57 | $35.59 | $35.59 | 174 |
| 2023-09-05 | $35.91 | $35.91 | $35.78 | $35.78 | $35.78 | 143 |
| 2023-09-01 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 0 |
| 2023-08-31 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 280 |
| 2023-08-30 | $35.82 | $35.85 | $35.82 | $35.85 | $35.85 | 280 |
| 2023-08-29 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 11 |
| 2023-08-28 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 8 |
| 2023-08-25 | $35.20 | $35.23 | $35.20 | $35.23 | $35.23 | 100 |
| 2023-08-24 | $35.43 | $35.43 | $35.07 | $35.07 | $35.07 | 4,544 |
| 2023-08-23 | $35.34 | $35.38 | $35.34 | $35.38 | $35.38 | 2,687 |
| 2023-08-22 | $35.23 | $35.23 | $35.12 | $35.12 | $35.12 | 344 |
| 2023-08-21 | $35.21 | $35.21 | $35.21 | $35.21 | $35.21 | 1 |
| 2023-08-18 | $34.94 | $35.01 | $34.94 | $35.01 | $35.01 | 1,647 |
| 2023-08-17 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 18 |
| 2023-08-16 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 18 |
| 2023-08-15 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 101 |
| 2023-08-14 | $35.66 | $35.68 | $35.66 | $35.68 | $35.68 | 101 |
| 2023-08-11 | $35.52 | $35.54 | $35.52 | $35.54 | $35.54 | 100 |
| 2023-08-10 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 0 |
| 2023-08-09 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 49 |
| 2023-08-08 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 49 |
| 2023-08-07 | $35.80 | $35.84 | $35.80 | $35.84 | $35.84 | 101 |
| 2023-08-04 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 0 |
| 2023-08-03 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 1,001 |
| 2023-08-02 | $35.92 | $35.92 | $35.82 | $35.82 | $35.82 | 1,001 |
| 2023-08-01 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 25 |
| 2023-07-31 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 25 |
| 2023-07-28 | $36.24 | $36.24 | $36.24 | $36.24 | $36.24 | 333 |
| 2023-07-27 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 184 |
| 2023-07-26 | $36.05 | $36.10 | $36.05 | $36.10 | $36.10 | 415 |
| 2023-07-25 | $36.14 | $36.14 | $36.14 | $36.14 | $36.14 | 52 |
| 2023-07-24 | $36.02 | $36.05 | $36.02 | $36.05 | $36.05 | 1,910 |
| 2023-07-21 | $36.00 | $36.02 | $35.96 | $35.96 | $35.96 | 312 |
| 2023-07-20 | $36.00 | $36.03 | $35.93 | $35.93 | $35.93 | 1,328 |
| 2023-07-19 | $36.07 | $36.12 | $36.07 | $36.12 | $36.12 | 351 |
| 2023-07-18 | $35.97 | $36.05 | $35.97 | $36.05 | $36.05 | 204 |
| 2023-07-17 | $35.85 | $35.85 | $35.77 | $35.85 | $35.85 | 426 |
| 2023-07-14 | $35.74 | $35.74 | $35.73 | $35.73 | $35.73 | 504 |
| 2023-07-13 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 1,657 |
| 2023-07-12 | $35.53 | $35.55 | $35.53 | $35.55 | $35.55 | 1,657 |
| 2023-07-11 | $35.28 | $35.35 | $35.26 | $35.35 | $35.35 | 3,299 |
| 2023-07-10 | $35.12 | $35.15 | $35.10 | $35.15 | $35.15 | 2,164 |
| 2023-07-07 | $35.32 | $35.32 | $35.04 | $35.11 | $35.11 | 135,910 |
| 2023-07-06 | $35.06 | $35.15 | $35.06 | $35.15 | $35.15 | 983 |
| 2023-07-05 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 134 |
| 2023-07-03 | $35.42 | $35.43 | $35.42 | $35.43 | $35.43 | 4,360 |
| 2023-06-30 | $35.38 | $35.47 | $35.38 | $35.45 | $35.45 | 28,949 |
| 2023-06-29 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 405 |
| 2023-06-28 | $34.89 | $34.91 | $34.89 | $34.91 | $34.91 | 405 |
| 2023-06-27 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 10 |
| 2023-06-26 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 1 |
| 2023-06-23 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 288 |
| 2023-06-22 | $34.89 | $34.94 | $34.89 | $34.94 | $34.94 | 288 |
| 2023-06-21 | $34.90 | $34.92 | $34.87 | $34.87 | $34.87 | 276 |
| 2023-06-20 | $35.02 | $35.05 | $35.01 | $35.03 | $35.03 | 2,733 |
| 2023-06-16 | $35.20 | $35.20 | $35.13 | $35.13 | $35.13 | 240 |
| 2023-06-15 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 3 |
| 2023-06-14 | $34.72 | $34.87 | $34.72 | $34.87 | $34.87 | 5,533 |
| 2023-06-13 | $34.75 | $34.87 | $34.75 | $34.87 | $34.87 | 221 |
| 2023-06-12 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 1 |
| 2023-06-09 | $34.50 | $34.50 | $34.45 | $34.45 | $34.45 | 3,582 |
| 2023-06-08 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 15 |
| 2023-06-07 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 0 |
| 2023-06-06 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 199 |
| 2023-06-05 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 199 |
| 2023-06-02 | $34.28 | $34.35 | $34.28 | $34.35 | $34.35 | 793 |
| 2023-06-01 | $33.95 | $33.98 | $33.95 | $33.96 | $33.96 | 667 |
| 2023-05-31 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 16 |
| 2023-05-30 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 0 |
| 2023-05-26 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 4,521 |
| 2023-05-25 | $33.46 | $33.56 | $33.46 | $33.56 | $33.56 | 4,521 |
| 2023-05-24 | $33.33 | $33.35 | $33.33 | $33.35 | $33.35 | 929 |
| 2023-05-23 | $33.78 | $33.78 | $33.54 | $33.54 | $33.54 | 1,395 |
| 2023-05-22 | $33.80 | $33.81 | $33.80 | $33.81 | $33.81 | 28,394 |
| 2023-05-19 | $33.77 | $33.82 | $33.77 | $33.82 | $33.82 | 592 |
| 2023-05-18 | $33.73 | $33.83 | $33.73 | $33.83 | $33.83 | 200 |
| 2023-05-17 | $33.50 | $33.61 | $33.50 | $33.61 | $33.61 | 3,799 |
| 2023-05-16 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 13 |
| 2023-05-15 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 19 |
| 2023-05-12 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 10 |
| 2023-05-11 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 0 |
| 2023-05-10 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 14 |
| 2023-05-09 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 14 |
| 2023-05-08 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 10 |
| 2023-05-05 | $33.45 | $33.47 | $33.45 | $33.47 | $33.47 | 157 |
| 2023-05-04 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 2 |
| 2023-05-03 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 2 |
| 2023-05-02 | $33.55 | $33.55 | $33.30 | $33.40 | $33.40 | 4,097 |
| 2023-05-01 | $33.70 | $33.70 | $33.68 | $33.68 | $33.68 | 166 |
| 2023-04-28 | $33.39 | $33.67 | $33.39 | $33.67 | $33.67 | 250 |
| 2023-04-27 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 8 |
| 2023-04-26 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 9 |
| 2023-04-25 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 7 |
| 2023-04-24 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2023-04-21 | $33.45 | $33.49 | $33.45 | $33.49 | $33.49 | 236 |
| 2023-04-20 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2023-04-19 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 30 |
| 2023-04-18 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 30 |
| 2023-04-17 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 9 |
| 2023-04-14 | $33.44 | $33.51 | $33.44 | $33.51 | $33.51 | 120 |
| 2023-04-13 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 1 |
| 2023-04-12 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 500 |
| 2023-04-11 | $33.35 | $33.36 | $33.35 | $33.36 | $33.36 | 500 |
| 2023-04-10 | $33.17 | $33.34 | $33.17 | $33.34 | $33.34 | 813 |
| 2023-04-06 | $33.22 | $33.34 | $33.22 | $33.34 | $33.34 | 781 |
| 2023-04-05 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 30 |
| 2023-04-04 | $33.34 | $33.37 | $33.31 | $33.37 | $33.37 | 2,316 |
| 2023-04-03 | $33.26 | $33.44 | $33.26 | $33.44 | $33.44 | 377 |
| 2023-03-31 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 96 |
| 2023-03-30 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 46 |
| 2023-03-29 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 0 |
| 2023-03-28 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 323 |
| 2023-03-27 | $32.62 | $32.66 | $32.62 | $32.66 | $32.66 | 323 |
| 2023-03-24 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 8 |
| 2023-03-23 | $32.59 | $32.59 | $32.52 | $32.52 | $32.52 | 330 |
| 2023-03-22 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 14 |
| 2023-03-21 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 0 |
| 2023-03-20 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 235 |
| 2023-03-17 | $32.40 | $32.40 | $32.31 | $32.31 | $32.31 | 235 |
| 2023-03-16 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 157 |
| 2023-03-15 | $31.92 | $32.10 | $31.92 | $32.10 | $32.10 | 157 |
| 2023-03-14 | $32.27 | $32.28 | $32.26 | $32.28 | $32.28 | 684 |
| 2023-03-13 | $31.99 | $31.99 | $31.96 | $31.96 | $31.96 | 706 |
| 2023-03-10 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 145 |
| 2023-03-09 | $32.34 | $32.34 | $32.33 | $32.33 | $32.33 | 145 |
| 2023-03-08 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 9 |
| 2023-03-07 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 12 |
| 2023-03-06 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 12 |
| 2023-03-03 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 9 |
| 2023-03-02 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 77 |
| 2023-03-01 | $32.53 | $32.53 | $32.45 | $32.49 | $32.49 | 1,189 |
| 2023-02-28 | $32.67 | $32.68 | $32.58 | $32.58 | $32.58 | 1,259 |
| 2023-02-27 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 65 |
| 2023-02-24 | $32.51 | $32.57 | $32.40 | $32.57 | $32.57 | 1,301 |
| 2023-02-23 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 1,302 |
| 2023-02-22 | $32.77 | $32.77 | $32.66 | $32.66 | $32.66 | 1,302 |
| 2023-02-21 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 28 |
| 2023-02-17 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2023-02-16 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 6,622 |
| 2023-02-15 | $33.47 | $33.51 | $33.35 | $33.51 | $33.51 | 6,622 |
| 2023-02-14 | $33.42 | $33.49 | $33.42 | $33.49 | $33.49 | 3,102 |
| 2023-02-13 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 0 |
| 2023-02-10 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
| 2023-02-09 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 2,107 |
| 2023-02-08 | $33.46 | $33.46 | $33.35 | $33.35 | $33.35 | 2,107 |
| 2023-02-07 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 6,319 |
| 2023-02-06 | $33.33 | $33.34 | $33.26 | $33.31 | $33.31 | 6,319 |
| 2023-02-03 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 54 |
| 2023-02-02 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 11,236 |
| 2023-02-01 | $32.94 | $33.33 | $32.93 | $33.33 | $33.33 | 11,236 |
| 2023-01-31 | $32.87 | $33.08 | $32.87 | $33.08 | $33.08 | 100 |
| 2023-01-30 | $32.88 | $32.92 | $32.78 | $32.78 | $32.78 | 3,201 |
| 2023-01-27 | $33.04 | $33.07 | $33.04 | $33.07 | $33.07 | 100 |
| 2023-01-26 | $32.90 | $32.99 | $32.90 | $32.99 | $32.99 | 405 |
| 2023-01-25 | $32.50 | $32.74 | $32.50 | $32.74 | $32.74 | 1,000 |
| 2023-01-24 | $32.73 | $32.79 | $32.72 | $32.78 | $32.78 | 5,800 |
| 2023-01-23 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 0 |
| 2023-01-20 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 210 |
| 2023-01-19 | $32.22 | $32.22 | $32.13 | $32.13 | $32.13 | 210 |
| 2023-01-18 | $32.43 | $32.43 | $32.29 | $32.29 | $32.29 | 790 |
| 2023-01-17 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 213 |
| 2023-01-13 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 0 |
| 2023-01-12 | $32.52 | $32.61 | $32.49 | $32.59 | $32.59 | 919 |
| 2023-01-11 | $32.42 | $32.51 | $32.42 | $32.51 | $32.51 | 230 |
| 2023-01-10 | $32.15 | $32.25 | $32.15 | $32.25 | $32.25 | 526 |
| 2023-01-09 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 1 |
| 2023-01-06 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 805 |
| 2023-01-05 | $31.69 | $31.71 | $31.63 | $31.64 | $31.64 | 805 |
| 2023-01-04 | $31.85 | $31.91 | $31.85 | $31.86 | $31.86 | 1,369 |
| 2023-01-03 | $31.99 | $31.99 | $31.61 | $31.74 | $31.74 | 10,556 |
| 2022-12-30 | $31.67 | $31.85 | $31.65 | $31.85 | $31.85 | 9,858 |
| 2022-12-29 | $31.93 | $31.93 | $31.92 | $31.92 | $31.92 | 820 |
| 2022-12-28 | $31.73 | $31.73 | $31.54 | $31.54 | $31.52 | 2,251 |
| 2022-12-27 | $31.78 | $31.78 | $31.78 | $31.78 | $31.76 | 0 |
| 2022-12-23 | $31.74 | $31.85 | $31.74 | $31.85 | $31.83 | 202 |
| 2022-12-22 | $31.73 | $31.73 | $31.72 | $31.72 | $31.70 | 9,101 |
| 2022-12-21 | $32.02 | $32.02 | $32.02 | $32.02 | $32.00 | 49 |
| 2022-12-20 | $31.70 | $31.70 | $31.70 | $31.70 | $31.68 | 2 |
| 2022-12-19 | $31.67 | $31.67 | $31.67 | $31.67 | $31.65 | 3 |
| 2022-12-16 | $31.89 | $31.89 | $31.89 | $31.89 | $31.87 | 3 |
| 2022-12-15 | $32.06 | $32.08 | $32.06 | $32.08 | $32.05 | 162 |
| 2022-12-14 | $32.89 | $32.89 | $32.68 | $32.68 | $32.66 | 167 |
| 2022-12-13 | $32.80 | $32.80 | $32.80 | $32.80 | $32.78 | 14,748 |
| 2022-12-12 | $32.55 | $32.61 | $32.55 | $32.61 | $32.59 | 14,748 |
| 2022-12-09 | $32.31 | $32.31 | $32.31 | $32.31 | $32.28 | 49 |
| 2022-12-08 | $32.48 | $32.48 | $32.45 | $32.45 | $32.43 | 300 |
| 2022-12-07 | $32.30 | $32.30 | $32.30 | $32.30 | $32.28 | 9 |
| 2022-12-06 | $32.46 | $32.46 | $32.33 | $32.33 | $32.31 | 1,333 |
| 2022-12-05 | $32.88 | $32.92 | $32.67 | $32.67 | $32.65 | 825 |
| 2022-12-02 | $33.08 | $33.08 | $33.08 | $33.08 | $33.06 | 1,067 |
| 2022-12-01 | $33.07 | $33.12 | $33.06 | $33.12 | $33.09 | 1,067 |
| 2022-11-30 | $33.09 | $33.09 | $33.09 | $33.09 | $33.06 | 2 |
| 2022-11-29 | $32.42 | $32.42 | $32.42 | $32.42 | $32.40 | 412 |
| 2022-11-28 | $32.38 | $32.46 | $32.38 | $32.46 | $32.43 | 412 |
| 2022-11-25 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 0 |
| 2022-11-23 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 9,114 |
| 2022-11-22 | $32.57 | $32.71 | $32.57 | $32.71 | $32.71 | 9,114 |
| 2022-11-21 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 10 |
| 2022-11-18 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 213 |
| 2022-11-17 | $32.36 | $32.36 | $32.34 | $32.34 | $32.34 | 213 |
| 2022-11-16 | $32.49 | $32.52 | $32.44 | $32.44 | $32.44 | 580 |
| 2022-11-15 | $32.53 | $32.59 | $32.53 | $32.59 | $32.59 | 208 |
| 2022-11-14 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 9 |
| 2022-11-11 | $32.67 | $32.67 | $32.60 | $32.60 | $32.60 | 500 |
| 2022-11-10 | $31.99 | $32.44 | $31.93 | $32.43 | $32.43 | 7,939 |
| 2022-11-09 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 24 |
| 2022-11-08 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 449 |
| 2022-11-07 | $31.57 | $31.59 | $31.54 | $31.54 | $31.54 | 2,053 |
| 2022-11-04 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 306 |
| 2022-11-03 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 17 |
| 2022-11-02 | $31.73 | $31.73 | $31.26 | $31.26 | $31.26 | 511 |
| 2022-11-01 | $31.78 | $31.82 | $31.78 | $31.82 | $31.82 | 100 |
| 2022-10-31 | $31.81 | $31.89 | $31.81 | $31.89 | $31.89 | 2,209 |
| 2022-10-28 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 1 |
| 2022-10-27 | $31.59 | $31.59 | $31.49 | $31.49 | $31.49 | 350 |
| 2022-10-26 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 1 |
| 2022-10-25 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 198 |
| 2022-10-24 | $31.47 | $31.47 | $31.44 | $31.44 | $31.44 | 198 |
| 2022-10-21 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 8 |
| 2022-10-20 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 8 |
| 2022-10-19 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 32 |
| 2022-10-18 | $31.08 | $31.08 | $30.99 | $30.99 | $30.99 | 253 |
| 2022-10-17 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 60 |
| 2022-10-14 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 14 |
| 2022-10-13 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 101 |
| 2022-10-12 | $30.16 | $30.18 | $30.16 | $30.18 | $30.18 | 240 |
| 2022-10-11 | $30.14 | $30.22 | $30.14 | $30.22 | $30.22 | 102 |
| 2022-10-10 | $30.39 | $30.39 | $30.31 | $30.38 | $30.38 | 476 |
| 2022-10-07 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 101 |
| 2022-10-06 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 2 |
| 2022-10-05 | $31.16 | $31.36 | $31.16 | $31.29 | $31.29 | 2,105 |
| 2022-10-04 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 86 |
| 2022-10-03 | $30.64 | $30.71 | $30.63 | $30.71 | $30.71 | 1,643 |
| 2022-09-30 | $30.16 | $30.17 | $30.16 | $30.17 | $30.17 | 102 |
| 2022-09-29 | $30.32 | $30.48 | $30.32 | $30.48 | $30.48 | 2,475 |
| 2022-09-28 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 71 |
| 2022-09-27 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 104 |
| 2022-09-26 | $30.55 | $30.61 | $30.55 | $30.61 | $30.61 | 136 |
| 2022-09-23 | $31.06 | $31.06 | $30.78 | $30.78 | $30.78 | 5,000 |
| 2022-09-22 | $31.16 | $31.23 | $31.16 | $31.23 | $31.23 | 1,060 |
| 2022-09-21 | $31.55 | $32.01 | $31.37 | $31.40 | $31.40 | 2,728 |
| 2022-09-20 | $31.68 | $31.75 | $31.68 | $31.75 | $31.75 | 206 |
| 2022-09-19 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 154 |
| 2022-09-16 | $31.77 | $31.86 | $31.77 | $31.86 | $31.86 | 231 |
| 2022-09-15 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 107 |
| 2022-09-14 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 34 |
| 2022-09-13 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 39 |
| 2022-09-12 | $33.19 | $33.25 | $33.19 | $33.25 | $33.25 | 528 |
| 2022-09-09 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 274 |
| 2022-09-08 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 2 |
| 2022-09-07 | $32.24 | $32.45 | $32.24 | $32.45 | $32.45 | 825 |
| 2022-09-06 | $32.17 | $32.17 | $32.04 | $32.04 | $32.04 | 130 |
| 2022-09-02 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 82 |
| 2022-09-01 | $32.31 | $32.37 | $32.30 | $32.37 | $32.37 | 267 |
| 2022-08-31 | $32.29 | $32.41 | $32.29 | $32.36 | $32.36 | 545 |
| 2022-08-30 | $32.42 | $32.47 | $32.42 | $32.47 | $32.47 | 948 |
| 2022-08-29 | $32.82 | $32.82 | $32.78 | $32.78 | $32.78 | 250 |
| 2022-08-26 | $33.24 | $33.25 | $32.93 | $32.93 | $32.93 | 12,246 |
| 2022-08-25 | $33.68 | $33.75 | $33.68 | $33.75 | $33.75 | 175 |
| 2022-08-24 | $33.36 | $33.45 | $33.36 | $33.45 | $33.45 | 201 |
| 2022-08-23 | $33.40 | $33.40 | $33.37 | $33.37 | $33.37 | 230 |
| 2022-08-22 | $33.35 | $33.39 | $33.35 | $33.39 | $33.39 | 747 |
| 2022-08-19 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 34 |
| 2022-08-18 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 2 |
| 2022-08-17 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 2 |
| 2022-08-16 | $34.42 | $34.42 | $34.39 | $34.39 | $34.39 | 311 |
| 2022-08-15 | $34.34 | $34.34 | $34.32 | $34.32 | $34.32 | 202 |
| 2022-08-12 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 38 |
| 2022-08-11 | $33.80 | $33.80 | $33.77 | $33.77 | $33.77 | 2,000 |
| 2022-08-10 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 6 |
| 2022-08-09 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 32 |
| 2022-08-08 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 32 |
| 2022-08-05 | $33.31 | $33.38 | $33.31 | $33.38 | $33.38 | 200 |
| 2022-08-04 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 3,007 |
| 2022-08-03 | $33.31 | $33.49 | $33.31 | $33.48 | $33.48 | 3,007 |
| 2022-08-02 | $33.20 | $33.20 | $33.05 | $33.05 | $33.05 | 700 |
| 2022-08-01 | $33.35 | $33.39 | $33.24 | $33.25 | $33.25 | 12,150 |
| 2022-07-29 | $33.14 | $33.34 | $33.07 | $33.34 | $33.34 | 66,526 |
| 2022-07-28 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 30 |
| 2022-07-27 | $32.38 | $32.70 | $32.38 | $32.70 | $32.70 | 906 |
| 2022-07-26 | $32.23 | $32.23 | $32.03 | $32.07 | $32.07 | 486 |
| 2022-07-25 | $32.29 | $32.32 | $32.29 | $32.32 | $32.32 | 118 |
| 2022-07-22 | $32.20 | $32.28 | $32.20 | $32.28 | $32.28 | 174 |
| 2022-07-21 | $32.35 | $32.51 | $32.35 | $32.51 | $32.51 | 215 |
| 2022-07-20 | $32.33 | $32.33 | $32.28 | $32.28 | $32.28 | 591 |
| 2022-07-19 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 38 |
| 2022-07-18 | $31.55 | $31.55 | $31.49 | $31.49 | $31.49 | 168 |
| 2022-07-15 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 6 |
| 2022-07-14 | $31.05 | $31.26 | $31.05 | $31.26 | $31.26 | 882 |
| 2022-07-13 | $31.25 | $31.41 | $31.25 | $31.35 | $31.35 | 895 |
| 2022-07-12 | $31.56 | $31.56 | $31.41 | $31.41 | $31.41 | 13,827 |
| 2022-07-11 | $31.81 | $31.81 | $31.58 | $31.58 | $31.58 | 3,203 |
| 2022-07-08 | $31.98 | $32.00 | $31.95 | $31.95 | $31.95 | 21,620 |
| 2022-07-07 | $31.84 | $32.00 | $31.84 | $32.00 | $32.00 | 900 |
| 2022-07-06 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 61 |
| 2022-07-05 | $31.24 | $31.51 | $31.19 | $31.51 | $31.51 | 47,814 |
| 2022-07-01 | $31.32 | $31.71 | $31.26 | $31.51 | $31.51 | 73,778 |
| 2022-06-30 | $31.40 | $31.40 | $31.21 | $31.22 | $31.22 | 1,702 |
| 2022-06-29 | $31.45 | $31.54 | $31.45 | $31.54 | $31.54 | 400 |
| 2022-06-28 | $32.05 | $32.05 | $31.51 | $31.51 | $31.51 | 5,347 |
| 2022-06-27 | $31.83 | $31.83 | $31.77 | $31.78 | $31.78 | 1,358 |
| 2022-06-24 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 9 |
| 2022-06-23 | $30.95 | $31.23 | $30.95 | $31.23 | $31.23 | 692 |
| 2022-06-22 | $30.97 | $31.07 | $30.95 | $31.03 | $31.03 | 2,964 |
| 2022-06-21 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 18 |
| 2022-06-17 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 434 |
| 2022-06-16 | $30.23 | $30.23 | $30.15 | $30.15 | $30.15 | 461 |
| 2022-06-15 | $30.71 | $30.97 | $30.71 | $30.97 | $30.97 | 145 |
| 2022-06-14 | $30.56 | $30.58 | $30.56 | $30.58 | $30.58 | 383 |
| 2022-06-13 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 125 |
| 2022-06-10 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 96 |
| 2022-06-09 | $32.02 | $32.02 | $31.83 | $31.83 | $31.83 | 773 |
| 2022-06-08 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 16 |
| 2022-06-07 | $32.14 | $32.17 | $32.14 | $32.17 | $32.17 | 1,419 |
| 2022-06-06 | $32.06 | $32.08 | $32.06 | $32.08 | $32.08 | 140 |
| 2022-06-03 | $32.05 | $32.05 | $32.03 | $32.03 | $32.03 | 2,550 |
| 2022-06-02 | $31.91 | $32.21 | $31.91 | $32.21 | $32.21 | 1,270 |
| 2022-06-01 | $32.00 | $32.00 | $31.98 | $31.98 | $31.98 | 2,200 |
| 2022-05-31 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 700 |
| 2022-05-27 | $32.03 | $32.14 | $32.03 | $32.14 | $32.14 | 700 |
| 2022-05-26 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 0 |
| 2022-05-25 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 2,101 |
| 2022-05-24 | $31.21 | $31.37 | $31.20 | $31.37 | $31.37 | 2,101 |
| 2022-05-23 | $31.30 | $31.49 | $31.27 | $31.49 | $31.49 | 1,793 |
| 2022-05-20 | $31.12 | $31.20 | $31.12 | $31.20 | $31.20 | 562 |
| 2022-05-19 | $31.18 | $31.21 | $31.18 | $31.21 | $31.21 | 131 |
| 2022-05-18 | $31.40 | $31.40 | $31.21 | $31.21 | $31.21 | 1,194 |
| 2022-05-17 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 1,447 |
| 2022-05-16 | $31.49 | $31.54 | $31.49 | $31.54 | $31.54 | 1,447 |
| 2022-05-13 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 0 |
| 2022-05-12 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 454 |
| 2022-05-11 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 454 |
| 2022-05-10 | $31.58 | $31.58 | $31.36 | $31.36 | $31.36 | 2,906 |
| 2022-05-09 | $31.51 | $31.51 | $31.34 | $31.34 | $31.34 | 5,632 |
| 2022-05-06 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 1 |
| 2022-05-05 | $32.49 | $32.49 | $31.82 | $31.93 | $31.93 | 2,709 |
| 2022-05-04 | $32.04 | $32.61 | $32.04 | $32.61 | $32.61 | 731 |
| 2022-05-03 | $32.00 | $32.09 | $31.98 | $32.09 | $32.09 | 2,530 |
| 2022-05-02 | $31.79 | $31.97 | $31.79 | $31.97 | $31.97 | 2,254 |
| 2022-04-29 | $32.17 | $32.21 | $31.84 | $31.84 | $31.84 | 2,203 |
| 2022-04-28 | $32.47 | $32.51 | $32.47 | $32.51 | $32.51 | 3,261 |
| 2022-04-27 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 40 |
| 2022-04-26 | $32.14 | $32.14 | $32.06 | $32.06 | $32.06 | 619 |
| 2022-04-25 | $32.24 | $32.58 | $32.24 | $32.58 | $32.58 | 1,610 |
| 2022-04-22 | $32.62 | $32.66 | $32.48 | $32.48 | $32.48 | 340 |
| 2022-04-21 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 4 |
| 2022-04-20 | $33.34 | $33.37 | $33.34 | $33.36 | $33.36 | 305 |
| 2022-04-19 | $33.13 | $33.36 | $33.13 | $33.36 | $33.36 | 1,687 |
| 2022-04-18 | $33.10 | $33.10 | $32.98 | $33.02 | $33.02 | 604 |
| 2022-04-14 | $33.05 | $33.05 | $33.03 | $33.05 | $33.05 | 2,000 |
| 2022-04-13 | $33.15 | $33.29 | $33.15 | $33.29 | $33.29 | 1,200 |
| 2022-04-12 | $33.16 | $33.16 | $33.01 | $33.01 | $33.01 | 436 |
| 2022-04-11 | $33.29 | $33.29 | $33.12 | $33.12 | $33.12 | 3,229 |
| 2022-04-08 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 0 |
| 2022-04-07 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 0 |
| 2022-04-06 | $33.34 | $33.48 | $33.34 | $33.48 | $33.48 | 889 |
| 2022-04-05 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 30 |
| 2022-04-04 | $33.86 | $33.96 | $33.86 | $33.96 | $33.96 | 532 |
| 2022-04-01 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 2 |
| 2022-03-31 | $33.99 | $33.99 | $33.81 | $33.81 | $33.81 | 305 |
| 2022-03-30 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 2 |
| 2022-03-29 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 256 |
| 2022-03-28 | $33.86 | $33.93 | $33.82 | $33.93 | $33.93 | 256 |
| 2022-03-25 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 17 |
| 2022-03-24 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 17 |
| 2022-03-23 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 28 |
| 2022-03-22 | $33.57 | $33.63 | $33.57 | $33.63 | $33.63 | 400 |
| 2022-03-21 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 1 |
| 2022-03-18 | $33.15 | $33.41 | $33.15 | $33.41 | $33.41 | 884 |
| 2022-03-17 | $32.84 | $33.12 | $32.84 | $33.12 | $33.12 | 290 |
| 2022-03-16 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 33 |
| 2022-03-15 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 83 |
| 2022-03-14 | $32.36 | $32.36 | $31.96 | $31.98 | $31.98 | 599 |
| 2022-03-11 | $32.23 | $32.23 | $32.14 | $32.14 | $32.14 | 576 |
| 2022-03-10 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 112 |
| 2022-03-09 | $32.45 | $32.49 | $32.45 | $32.49 | $32.49 | 1,000 |
| 2022-03-08 | $32.15 | $32.35 | $31.98 | $31.98 | $31.98 | 1,300 |
| 2022-03-07 | $32.34 | $32.36 | $32.08 | $32.08 | $32.08 | 4,935 |
| 2022-03-04 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 32 |
| 2022-03-03 | $33.02 | $33.02 | $32.93 | $32.93 | $32.93 | 2,450 |
| 2022-03-02 | $33.10 | $33.10 | $33.09 | $33.09 | $33.09 | 288 |
| 2022-03-01 | $32.94 | $32.94 | $32.63 | $32.63 | $32.63 | 1,611 |
| 2022-02-28 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 64 |
| 2022-02-25 | $33.00 | $33.06 | $33.00 | $33.06 | $33.06 | 2,158 |
| 2022-02-24 | $31.59 | $32.55 | $31.59 | $32.55 | $32.55 | 3,906 |
| 2022-02-23 | $32.82 | $32.99 | $32.21 | $32.21 | $32.21 | 1,393 |
| 2022-02-22 | $32.80 | $32.83 | $32.58 | $32.61 | $32.61 | 900 |
| 2022-02-18 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 5 |
| 2022-02-17 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 5 |
| 2022-02-16 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 18 |
| 2022-02-15 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 931 |
| 2022-02-14 | $32.97 | $33.08 | $32.97 | $33.08 | $33.08 | 1,218 |
| 2022-02-11 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 1 |
| 2022-02-10 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 4 |
| 2022-02-09 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 4 |
| 2022-02-08 | $33.69 | $33.76 | $33.69 | $33.76 | $33.76 | 220 |
| 2022-02-07 | $33.67 | $33.67 | $33.51 | $33.51 | $33.51 | 500 |
| 2022-02-04 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 15 |
| 2022-02-03 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 0 |
| 2022-02-02 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 159 |
| 2022-02-01 | $33.67 | $33.86 | $33.67 | $33.86 | $33.86 | 159 |
| 2022-01-31 | $33.42 | $33.71 | $33.42 | $33.71 | $33.71 | 2,174 |
| 2022-01-28 | $32.72 | $33.24 | $32.65 | $33.24 | $33.24 | 1,395 |
| 2022-01-27 | $32.72 | $32.76 | $32.72 | $32.76 | $32.76 | 174 |
| 2022-01-26 | $33.21 | $33.21 | $32.84 | $32.84 | $32.84 | 301 |
| 2022-01-25 | $32.61 | $32.90 | $32.61 | $32.90 | $32.90 | 119 |
| 2022-01-24 | $32.56 | $33.17 | $32.45 | $33.17 | $33.17 | 1,180 |
| 2022-01-21 | $33.29 | $33.29 | $33.15 | $33.15 | $33.15 | 461 |
| 2022-01-20 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 0 |
| 2022-01-19 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 16 |
| 2022-01-18 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 16 |
| 2022-01-14 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 83 |
| 2022-01-13 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 9 |
| 2022-01-12 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 9 |
| 2022-01-11 | $34.42 | $34.83 | $34.42 | $34.83 | $34.83 | 501 |
| 2022-01-10 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 18 |
| 2022-01-07 | $34.74 | $34.74 | $34.67 | $34.67 | $34.67 | 388 |
| 2022-01-06 | $34.86 | $34.86 | $34.74 | $34.74 | $34.74 | 436 |
| 2022-01-05 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 53 |
| 2022-01-04 | $35.34 | $35.34 | $35.20 | $35.30 | $35.30 | 2,381 |
| 2022-01-03 | $35.22 | $35.27 | $35.22 | $35.27 | $35.27 | 1,500 |
| 2021-12-31 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 50 |
| 2021-12-30 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 9 |
| 2021-12-29 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 9 |
| 2021-12-28 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 56 |
| 2021-12-27 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 56 |
| 2021-12-23 | $34.95 | $34.95 | $34.95 | $34.95 | $34.95 | 0 |
| 2021-12-22 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2021-12-21 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 2,055 |
| 2021-12-20 | $33.91 | $34.10 | $33.91 | $34.10 | $34.10 | 2,055 |
| 2021-12-17 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 3 |
| 2021-12-16 | $34.62 | $34.67 | $34.62 | $34.67 | $34.67 | 100 |
| 2021-12-15 | $34.86 | $34.86 | $34.86 | $34.86 | $34.86 | 0 |
| 2021-12-14 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 100 |
| 2021-12-13 | $34.67 | $34.67 | $34.65 | $34.65 | $34.65 | 100 |
| 2021-12-10 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 81 |
| 2021-12-09 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 1 |
| 2021-12-08 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 90 |
| 2021-12-07 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 22 |
| 2021-12-06 | $34.20 | $34.20 | $34.19 | $34.19 | $34.19 | 627 |
| 2021-12-03 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 118 |
| 2021-12-02 | $34.13 | $34.13 | $34.08 | $34.08 | $34.08 | 118 |
| 2021-12-01 | $34.16 | $34.16 | $33.80 | $33.80 | $33.80 | 427 |
| 2021-11-30 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 38 |
| 2021-11-29 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 44 |
| 2021-11-26 | $34.28 | $34.28 | $34.22 | $34.22 | $34.22 | 2,840 |
| 2021-11-24 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 106 |
| 2021-11-23 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 1 |
| 2021-11-22 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 1 |
| 2021-11-19 | $34.85 | $34.85 | $34.79 | $34.79 | $34.79 | 250 |
| 2021-11-18 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 0 |
| 2021-11-17 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 382 |
| 2021-11-16 | $34.75 | $34.81 | $34.75 | $34.81 | $34.81 | 382 |
| 2021-11-15 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 26 |
| 2021-11-12 | $34.63 | $34.70 | $34.62 | $34.70 | $34.70 | 3,875 |
| 2021-11-11 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 1,087 |
| 2021-11-10 | $34.44 | $34.54 | $34.44 | $34.54 | $34.54 | 1,087 |
| 2021-11-09 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 50 |
| 2021-11-08 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 39 |
| 2021-11-05 | $34.73 | $34.77 | $34.73 | $34.77 | $34.77 | 138 |
| 2021-11-04 | $34.57 | $34.62 | $34.57 | $34.62 | $34.62 | 1,112 |
| 2021-11-03 | $34.46 | $34.58 | $34.38 | $34.58 | $34.58 | 1,129 |
| 2021-11-02 | $34.36 | $34.39 | $34.36 | $34.39 | $34.39 | 640 |
| 2021-11-01 | $34.27 | $34.30 | $34.27 | $34.30 | $34.30 | 330 |
| 2021-10-29 | $34.21 | $34.24 | $34.20 | $34.24 | $34.24 | 2,587 |
| 2021-10-28 | $34.14 | $34.21 | $34.14 | $34.21 | $34.21 | 188 |
| 2021-10-27 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 46 |
| 2021-10-26 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 501 |
| 2021-10-25 | $33.95 | $34.04 | $33.95 | $34.01 | $34.01 | 4,306 |
| 2021-10-22 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 0 |
| 2021-10-21 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 800 |
| 2021-10-20 | $33.79 | $33.85 | $33.79 | $33.84 | $33.84 | 800 |
| 2021-10-19 | $33.68 | $33.78 | $33.68 | $33.78 | $33.78 | 9,235 |
| 2021-10-18 | $33.54 | $33.61 | $33.54 | $33.61 | $33.61 | 202 |
| 2021-10-15 | $33.32 | $33.54 | $33.32 | $33.54 | $33.54 | 512 |
| 2021-10-14 | $33.28 | $33.33 | $33.28 | $33.32 | $33.32 | 14,684 |
| 2021-10-13 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 8 |
| 2021-10-12 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 53 |
| 2021-10-11 | $33.13 | $33.13 | $32.95 | $32.95 | $32.95 | 259 |
| 2021-10-08 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 75 |
| 2021-10-07 | $33.08 | $33.18 | $33.08 | $33.14 | $33.14 | 2,950 |
| 2021-10-06 | $32.73 | $32.93 | $32.72 | $32.93 | $32.93 | 1,690 |
| 2021-10-05 | $32.87 | $32.98 | $32.85 | $32.85 | $32.85 | 4,210 |
| 2021-10-04 | $32.60 | $32.64 | $32.42 | $32.64 | $32.64 | 1,760 |
| 2021-10-01 | $32.61 | $32.90 | $32.61 | $32.90 | $32.90 | 1,251 |
| 2021-09-30 | $32.68 | $32.68 | $32.65 | $32.65 | $32.65 | 762 |
| 2021-09-29 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 339 |
| 2021-09-28 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 17 |
| 2021-09-27 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 123 |
| 2021-09-24 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 341 |
| 2021-09-23 | $33.34 | $33.40 | $33.34 | $33.40 | $33.40 | 552 |
| 2021-09-22 | $32.99 | $33.12 | $32.99 | $33.10 | $33.10 | 3,944 |
| 2021-09-21 | $32.98 | $32.98 | $32.89 | $32.89 | $32.89 | 344 |
| 2021-09-20 | $32.77 | $32.86 | $32.72 | $32.86 | $32.86 | 2,660 |
| 2021-09-17 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 138 |
| 2021-09-16 | $33.53 | $33.53 | $33.53 | $33.53 | $33.53 | 138 |
| 2021-09-15 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 93 |
| 2021-09-14 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 74 |
| 2021-09-13 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 201 |
| 2021-09-10 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 2 |
| 2021-09-09 | $33.67 | $33.67 | $33.57 | $33.57 | $33.57 | 1,551 |
| 2021-09-08 | $33.75 | $33.75 | $33.71 | $33.75 | $33.75 | 600 |
| 2021-09-07 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 8 |
| 2021-09-03 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 8 |
| 2021-09-02 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 81 |
| 2021-09-01 | $33.75 | $33.80 | $33.73 | $33.78 | $33.78 | 23,821 |
| 2021-08-31 | $33.72 | $33.78 | $33.72 | $33.78 | $33.78 | 600 |
| 2021-08-30 | $33.80 | $33.82 | $33.78 | $33.82 | $33.82 | 839 |
| 2021-08-27 | $33.64 | $33.69 | $33.64 | $33.66 | $33.66 | 3,160 |
| 2021-08-26 | $33.53 | $33.57 | $33.44 | $33.49 | $33.49 | 6,762 |
| 2021-08-25 | $33.55 | $33.64 | $33.54 | $33.64 | $33.64 | 8,028 |
| 2021-08-24 | $33.67 | $33.67 | $33.53 | $33.57 | $33.57 | 3,608 |
| 2021-08-23 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 80 |
| 2021-08-20 | $33.35 | $33.40 | $33.35 | $33.36 | $33.36 | 4,121 |
| 2021-08-19 | $33.02 | $33.11 | $33.00 | $33.11 | $33.11 | 5,538 |
| 2021-08-18 | $33.37 | $33.37 | $33.12 | $33.12 | $33.12 | 1,609 |
| 2021-08-17 | $33.39 | $33.39 | $33.19 | $33.37 | $33.37 | 3,539 |
| 2021-08-16 | $33.35 | $33.55 | $33.35 | $33.55 | $33.55 | 879 |
| 2021-08-13 | $33.47 | $33.51 | $33.47 | $33.48 | $33.48 | 4,521 |
| 2021-08-12 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 30 |
| 2021-08-11 | $33.43 | $33.43 | $33.38 | $33.39 | $33.39 | 1,371 |
| 2021-08-10 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 14 |
| 2021-08-09 | $33.35 | $33.35 | $33.32 | $33.32 | $33.32 | 212 |
| 2021-08-06 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 514 |
| 2021-08-05 | $33.26 | $33.28 | $33.26 | $33.28 | $33.28 | 386 |
| 2021-08-04 | $33.29 | $33.29 | $33.22 | $33.23 | $33.23 | 22,727 |
| 2021-08-03 | $33.06 | $33.29 | $33.06 | $33.29 | $33.29 | 467 |
| 2021-08-02 | $33.33 | $33.35 | $33.10 | $33.10 | $33.10 | 1,145 |
| 2021-07-30 | $33.20 | $33.20 | $33.14 | $33.14 | $33.14 | 1,615 |
| 2021-07-29 | $33.28 | $33.29 | $33.28 | $33.29 | $33.29 | 1,622 |
| 2021-07-28 | $33.21 | $33.25 | $33.17 | $33.19 | $33.19 | 6,235 |
| 2021-07-27 | $33.05 | $33.15 | $33.05 | $33.15 | $33.15 | 326 |
| 2021-07-26 | $33.22 | $33.30 | $33.22 | $33.28 | $33.28 | 1,331 |
| 2021-07-23 | $33.12 | $33.25 | $33.12 | $33.22 | $33.22 | 23,996 |
| 2021-07-22 | $32.97 | $33.01 | $32.93 | $32.97 | $32.97 | 6,259 |
| 2021-07-21 | $32.76 | $32.92 | $32.76 | $32.92 | $32.92 | 2,069 |
| 2021-07-20 | $32.58 | $32.79 | $32.58 | $32.74 | $32.74 | 1,929 |
| 2021-07-19 | $32.51 | $32.51 | $32.25 | $32.35 | $32.35 | 19,765 |
| 2021-07-16 | $32.86 | $32.94 | $32.79 | $32.79 | $32.79 | 12,347 |
| 2021-07-15 | $32.99 | $32.99 | $32.89 | $32.94 | $32.94 | 10,939 |
| 2021-07-14 | $33.15 | $33.15 | $33.00 | $33.03 | $33.03 | 10,430 |
| 2021-07-13 | $33.09 | $33.15 | $33.04 | $33.04 | $33.04 | 4,729 |
| 2021-07-12 | $33.02 | $33.15 | $32.98 | $33.12 | $33.12 | 26,151 |
| 2021-07-09 | $32.88 | $33.03 | $32.83 | $33.02 | $33.02 | 10,225 |
| 2021-07-08 | $32.63 | $32.87 | $32.61 | $32.73 | $32.73 | 19,128 |
| 2021-07-07 | $32.89 | $32.99 | $32.82 | $32.92 | $32.92 | 37,244 |
| 2021-07-06 | $32.95 | $32.96 | $32.74 | $32.86 | $32.86 | 35,329 |
| 2021-07-02 | $32.84 | $33.03 | $32.80 | $32.95 | $32.95 | 48,747 |
| 2021-07-01 | $32.67 | $32.87 | $32.67 | $32.77 | $32.77 | 153,022 |
| 2021-06-30 | $32.72 | $32.78 | $32.63 | $32.68 | $32.68 | 9,608 |
| 2021-06-29 | $32.66 | $32.66 | $32.55 | $32.66 | $32.66 | 5,004 |
| 2021-06-28 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 150 |
| 2021-06-25 | $32.42 | $32.48 | $32.42 | $32.48 | $32.48 | 150 |
| 2021-06-24 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 39 |
| 2021-06-23 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 39 |
| 2021-06-22 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 3,129 |
| 2021-06-21 | $31.93 | $32.10 | $31.93 | $32.10 | $32.10 | 3,129 |
| 2021-06-18 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 0 |
| 2021-06-17 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 0 |
| 2021-06-16 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 1,259 |
| 2021-06-15 | $32.25 | $32.25 | $32.24 | $32.24 | $32.24 | 1,259 |
| 2021-06-14 | $32.18 | $32.29 | $32.18 | $32.29 | $32.29 | 100 |
| 2021-06-11 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 300 |
| 2021-06-10 | $32.14 | $32.20 | $32.14 | $32.20 | $32.20 | 300 |
| 2021-06-09 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 0 |
| 2021-06-08 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 82 |
| 2021-06-07 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 82 |
| 2021-06-04 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 0 |
| 2021-06-03 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 0 |
| 2021-06-02 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 0 |
| 2021-06-01 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 0 |
| 2021-05-28 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 345 |
| 2021-05-27 | $31.97 | $31.97 | $31.96 | $31.96 | $31.96 | 345 |
| 2021-05-26 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 200 |
| 2021-05-25 | $31.86 | $31.94 | $31.85 | $31.85 | $31.85 | 200 |
| 2021-05-24 | $32.64 | $32.64 | $31.89 | $31.93 | $31.93 | 1,595 |
| 2021-05-21 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2021-05-20 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 0 |
| 2021-05-19 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 6 |
| 2021-05-18 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 6 |
| 2021-05-17 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 0 |
| 2021-05-14 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 0 |
| 2021-05-13 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 1 |
| 2021-05-12 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 1 |
| 2021-05-11 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 0 |
| 2021-05-10 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 0 |
| 2021-05-07 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 403 |
| 2021-05-06 | $31.76 | $31.92 | $31.76 | $31.92 | $31.92 | 403 |
| 2021-05-05 | $31.91 | $31.91 | $31.71 | $31.71 | $31.71 | 100 |
| 2021-05-04 | $31.61 | $31.67 | $31.61 | $31.67 | $31.67 | 138 |
| 2021-05-03 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 40 |
| 2021-04-30 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 0 |
| 2021-04-29 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2021-04-28 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2021-04-27 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 0 |
| 2021-04-26 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2021-04-23 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 1,500 |
| 2021-04-22 | $31.72 | $31.72 | $31.51 | $31.51 | $31.51 | 1,500 |
| 2021-04-21 | $31.60 | $31.69 | $31.56 | $31.69 | $31.69 | 4,000 |
| 2021-04-20 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 255 |
| 2021-04-19 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 0 |
| 2021-04-16 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 0 |
| 2021-04-15 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 175 |
| 2021-04-14 | $31.53 | $31.53 | $31.48 | $31.48 | $31.48 | 175 |
| 2021-04-13 | $31.56 | $31.60 | $31.56 | $31.60 | $31.60 | 94,503 |
| 2021-04-12 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2021-04-09 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 0 |
| 2021-04-08 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 0 |
| 2021-04-07 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2021-04-06 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 0 |
| 2021-04-05 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 2,400 |
| 2021-04-01 | $30.61 | $30.77 | $30.61 | $30.77 | $30.77 | 2,400 |
| 2021-03-31 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 1,983 |
| 2021-03-30 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 1,983 |
| 2021-03-29 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 28 |
| 2021-03-26 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 0 |
| 2021-03-25 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 317 |
| 2021-03-24 | $30.14 | $30.14 | $29.97 | $29.97 | $29.97 | 317 |
| 2021-03-23 | $30.34 | $30.34 | $30.08 | $30.08 | $30.08 | 411 |
| 2021-03-22 | $30.16 | $30.28 | $30.16 | $30.28 | $30.28 | 350 |
| 2021-03-19 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 140 |
| 2021-03-18 | $30.50 | $30.50 | $30.14 | $30.14 | $30.14 | 140 |
| 2021-03-17 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2021-03-16 | $30.45 | $30.45 | $30.45 | $30.45 | $30.45 | 300 |
| 2021-03-15 | $30.20 | $30.47 | $30.20 | $30.47 | $30.47 | 300 |
| 2021-03-12 | $30.24 | $30.32 | $30.24 | $30.32 | $30.32 | 3,646 |
| 2021-03-11 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2021-03-10 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2021-03-09 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 800 |
| 2021-03-08 | $29.84 | $29.85 | $29.56 | $29.56 | $29.56 | 800 |
| 2021-03-05 | $29.56 | $29.65 | $29.56 | $29.65 | $29.65 | 2,000 |
| 2021-03-04 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2021-03-03 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 31 |
| 2021-03-02 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 31 |
| 2021-03-01 | $29.77 | $30.04 | $29.77 | $30.04 | $30.04 | 7,000 |
| 2021-02-26 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 0 |
| 2021-02-25 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 0 |
| 2021-02-24 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2021-02-23 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 2 |
| 2021-02-22 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 2 |
| 2021-02-19 | $30.09 | $30.09 | $30.09 | $30.09 | $30.09 | 0 |
| 2021-02-18 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2021-02-17 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 0 |
| 2021-02-16 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2021-02-12 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 62 |
| 2021-02-11 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 62 |
| 2021-02-10 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2021-02-09 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 900 |
| 2021-02-08 | $30.03 | $30.14 | $30.03 | $30.14 | $30.14 | 900 |
| 2021-02-05 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2021-02-04 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 10,889 |
| 2021-02-03 | $29.60 | $29.65 | $29.59 | $29.64 | $29.64 | 10,889 |
| 2021-02-02 | $29.71 | $29.71 | $29.61 | $29.61 | $29.61 | 1,731 |
| 2021-02-01 | $29.08 | $29.29 | $29.08 | $29.29 | $29.29 | 1,000 |
| 2021-01-29 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 1,141 |
| 2021-01-28 | $29.46 | $29.60 | $29.38 | $29.38 | $29.38 | 1,141 |
| 2021-01-27 | $29.29 | $29.29 | $29.13 | $29.13 | $29.13 | 623 |
| 2021-01-26 | $29.74 | $29.75 | $29.74 | $29.74 | $29.74 | 700 |
| 2021-01-25 | $29.53 | $29.69 | $29.53 | $29.69 | $29.69 | 2,499 |
| 2021-01-22 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 60 |
| 2021-01-21 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 2 |
| 2021-01-20 | $29.62 | $29.83 | $29.62 | $29.76 | $29.76 | 42,912 |
| 2021-01-19 | $29.35 | $29.37 | $29.35 | $29.36 | $29.36 | 515 |
| 2021-01-15 | $29.32 | $29.32 | $29.21 | $29.21 | $29.21 | 903 |
| 2021-01-14 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 69 |
| 2021-01-13 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 7,468 |
| 2021-01-12 | $29.33 | $29.44 | $29.33 | $29.44 | $29.44 | 7,468 |
| 2021-01-11 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 51 |
| 2021-01-08 | $29.45 | $29.57 | $29.42 | $29.57 | $29.57 | 4,164 |
| 2021-01-07 | $29.36 | $29.44 | $29.36 | $29.44 | $29.44 | 201 |
| 2021-01-06 | $29.01 | $29.07 | $29.01 | $29.07 | $29.07 | 500 |
| 2021-01-05 | $28.77 | $28.94 | $28.77 | $28.94 | $28.94 | 201 |
| 2021-01-04 | $28.65 | $28.77 | $28.58 | $28.58 | $28.58 | 23,881 |
| 2020-12-31 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 236 |
| 2020-12-30 | $28.95 | $29.01 | $28.95 | $29.00 | $29.00 | 236 |
| 2020-12-29 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 750 |
| 2020-12-28 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2020-12-24 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 1,284 |
| 2020-12-23 | $28.88 | $28.94 | $28.76 | $28.76 | $28.76 | 1,284 |
| 2020-12-22 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 81 |
| 2020-12-21 | $28.76 | $28.78 | $28.76 | $28.78 | $28.78 | 105 |
| 2020-12-18 | $28.79 | $28.94 | $28.66 | $28.94 | $28.94 | 2,494 |
| 2020-12-17 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2020-12-16 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2020-12-15 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2020-12-14 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 751 |
| 2020-12-11 | $28.47 | $28.61 | $28.47 | $28.61 | $28.61 | 751 |
| 2020-12-10 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 145 |
| 2020-12-09 | $28.99 | $28.99 | $28.71 | $28.71 | $28.71 | 145 |
| 2020-12-08 | $28.83 | $28.92 | $28.81 | $28.87 | $28.87 | 954 |
| 2020-12-07 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 98 |
| 2020-12-04 | $28.73 | $28.81 | $28.67 | $28.77 | $28.77 | 3,599 |
| 2020-12-03 | $28.66 | $28.66 | $28.55 | $28.55 | $28.55 | 1,632 |
| 2020-12-02 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 2,658 |
| 2020-12-01 | $28.48 | $28.57 | $28.48 | $28.57 | $28.57 | 2,658 |
| 2020-11-30 | $28.40 | $28.40 | $28.27 | $28.27 | $28.27 | 2,784 |
| 2020-11-27 | $28.52 | $28.52 | $28.40 | $28.40 | $28.40 | 3,000 |
| 2020-11-25 | $28.29 | $28.34 | $28.25 | $28.34 | $28.34 | 9,652 |
| 2020-11-24 | $28.30 | $28.39 | $28.26 | $28.39 | $28.39 | 796 |
| 2020-11-23 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2020-11-20 | $28.02 | $28.02 | $27.91 | $27.91 | $27.91 | 6,580 |
| 2020-11-19 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 4 |
| 2020-11-18 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 4 |
| 2020-11-17 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 16 |
| 2020-11-16 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 16 |
| 2020-11-13 | $27.85 | $28.06 | $27.85 | $28.06 | $28.06 | 505 |
| 2020-11-12 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2020-11-11 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2020-11-10 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2020-11-09 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2020-11-06 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 12,141 |
| 2020-11-05 | $27.53 | $27.58 | $27.53 | $27.58 | $27.58 | 12,141 |
| 2020-11-04 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2020-11-03 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 4,000 |
| 2020-11-02 | $26.12 | $26.28 | $26.10 | $26.28 | $26.28 | 4,000 |
| 2020-10-30 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 5 |
| 2020-10-29 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2020-10-28 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 18 |
| 2020-10-27 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 18 |
| 2020-10-26 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 0 |
| 2020-10-23 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 1,890 |
| 2020-10-22 | $27.10 | $27.22 | $27.10 | $27.22 | $27.22 | 1,890 |
| 2020-10-21 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2020-10-20 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2020-10-19 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2020-10-16 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2020-10-15 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1 |
| 2020-10-14 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 1 |
| 2020-10-13 | $27.59 | $27.60 | $27.59 | $27.60 | $27.60 | 199 |
| 2020-10-12 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2020-10-09 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 0 |
| 2020-10-08 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2020-10-07 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 0 |
| 2020-10-06 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2020-10-05 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2020-10-02 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 20 |
| 2020-10-01 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2020-09-30 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 100 |
| 2020-09-29 | $26.43 | $26.48 | $26.43 | $26.48 | $26.48 | 100 |
| 2020-09-28 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2020-09-25 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2020-09-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 0 |
| 2020-09-23 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2020-09-22 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 1 |
| 2020-09-21 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 1 |
| 2020-09-18 | $26.53 | $26.53 | $26.30 | $26.37 | $26.37 | 267 |
| 2020-09-17 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 29 |
| 2020-09-16 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 29 |
| 2020-09-15 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 11 |
| 2020-09-14 | $26.85 | $26.85 | $26.72 | $26.77 | $26.77 | 1,565 |
| 2020-09-11 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 18 |
| 2020-09-10 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2020-09-09 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 1,924 |
| 2020-09-08 | $26.57 | $26.61 | $26.41 | $26.41 | $26.41 | 1,924 |
| 2020-09-04 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 715 |
| 2020-09-03 | $27.52 | $27.58 | $27.17 | $27.17 | $27.17 | 715 |
| 2020-09-02 | $27.79 | $28.00 | $27.74 | $28.00 | $28.00 | 858 |
| 2020-09-01 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 500 |
| 2020-08-31 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2,600 |
| 2020-08-28 | $27.49 | $27.51 | $27.38 | $27.51 | $27.51 | 2,600 |
| 2020-08-27 | $27.50 | $27.50 | $27.38 | $27.38 | $27.38 | 1,100 |
| 2020-08-26 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 0 |
| 2020-08-25 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 612 |
| 2020-08-24 | $26.90 | $27.00 | $26.90 | $27.00 | $27.00 | 612 |
| 2020-08-21 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2020-08-20 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 1 |
| 2020-08-19 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 1 |
| 2020-08-18 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 4,578 |
| 2020-08-17 | $26.76 | $26.76 | $26.71 | $26.71 | $26.71 | 4,578 |
| 2020-08-14 | $26.69 | $26.69 | $26.65 | $26.65 | $26.65 | 310 |
| 2020-08-13 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 0 |
| 2020-08-12 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 490 |
| 2020-08-11 | $26.70 | $26.70 | $26.42 | $26.42 | $26.42 | 490 |
| 2020-08-10 | $26.44 | $26.61 | $26.44 | $26.59 | $26.59 | 306 |
| 2020-08-07 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 18 |
| 2020-08-06 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 18 |
| 2020-08-05 | $26.35 | $26.38 | $26.35 | $26.38 | $26.38 | 246 |
| 2020-08-04 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 0 |
| 2020-08-03 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 1 |
| 2020-07-31 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 1 |
| 2020-07-30 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1 |
| 2020-07-29 | $25.87 | $25.91 | $25.87 | $25.91 | $25.91 | 5,272 |
| 2020-07-28 | $25.81 | $25.81 | $25.67 | $25.67 | $25.67 | 834 |
| 2020-07-27 | $25.75 | $25.79 | $25.75 | $25.79 | $25.79 | 500 |
| 2020-07-24 | $25.63 | $25.64 | $25.56 | $25.64 | $25.64 | 1,510 |
| 2020-07-23 | $26.03 | $26.03 | $25.75 | $25.77 | $25.77 | 1,673 |
| 2020-07-22 | $26.01 | $26.04 | $25.93 | $26.04 | $26.04 | 1,876 |
| 2020-07-21 | $26.05 | $26.05 | $26.00 | $26.00 | $26.00 | 1,600 |
| 2020-07-20 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 6,197 |
| 2020-07-17 | $25.76 | $25.76 | $25.69 | $25.73 | $25.73 | 6,200 |
| 2020-07-16 | $25.61 | $25.65 | $25.61 | $25.65 | $25.65 | 3,400 |
| 2020-07-15 | $25.66 | $25.76 | $25.60 | $25.73 | $25.73 | 2,200 |
| 2020-07-14 | $25.47 | $25.47 | $25.40 | $25.46 | $25.46 | 1,100 |
| 2020-07-13 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 1,200 |
| 2020-07-10 | $25.46 | $25.52 | $25.46 | $25.50 | $25.50 | 1,200 |
| 2020-07-09 | $25.45 | $25.45 | $25.11 | $25.27 | $25.27 | 13,700 |
| 2020-07-08 | $25.42 | $25.42 | $25.23 | $25.41 | $25.41 | 3,500 |
| 2020-07-07 | $25.38 | $25.38 | $25.23 | $25.23 | $25.23 | 2,200 |
| 2020-07-06 | $25.46 | $25.51 | $25.40 | $25.44 | $25.44 | 6,200 |
| 2020-07-02 | $25.27 | $25.29 | $25.12 | $25.12 | $25.12 | 14,800 |
| 2020-07-01 | $25.08 | $25.11 | $25.01 | $25.08 | $25.08 | 172,200 |
TrueShares Structured Outcome (July) ETF (JULZ) News Headlines
Recent TrueShares Structured Outcome (July) ETF (JULZ) News
Similar Companies to TrueShares Structured Outcome (July) ETF (JULZ) 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 | -- | -- | -- |