TrueShares Structured Outcome (June) ETF (JUNZ) Exchange: BATS
Data as of May 9, 2025
$28.70 ($-0.03) -0.09%
TrueShares Structured Outcome (June) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (June) ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.70 |
| Previous Close | $28.70 |
| High | $28.70 |
| Low | $28.70 |
| Adjusted Open | $28.70 |
| Previous Adjusted Close | $28.70 |
| Adjusted High | $28.70 |
| Adjusted Low | $28.70 |
Invest in TrueShares Structured Outcome (June) ETF (JUNZ)
Historical Stock Data for TrueShares Structured Outcome (June) ETF (JUNZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 41 |
| 2025-05-08 | $28.82 | $28.82 | $28.73 | $28.73 | $28.73 | 101 |
| 2025-05-07 | $28.50 | $28.61 | $28.50 | $28.61 | $28.61 | 100 |
| 2025-05-06 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 89 |
| 2025-05-05 | $28.78 | $28.78 | $28.69 | $28.69 | $28.69 | 313 |
| 2025-05-02 | $28.88 | $28.88 | $28.83 | $28.83 | $28.83 | 103 |
| 2025-05-01 | $28.74 | $28.74 | $28.54 | $28.59 | $28.59 | 7,520 |
| 2025-04-30 | $28.13 | $28.44 | $28.09 | $28.44 | $28.44 | 200 |
| 2025-04-29 | $28.31 | $28.40 | $28.29 | $28.40 | $28.40 | 200 |
| 2025-04-28 | $28.17 | $28.31 | $28.16 | $28.31 | $28.31 | 200 |
| 2025-04-25 | $28.13 | $28.24 | $28.12 | $28.24 | $28.24 | 200 |
| 2025-04-24 | $28.00 | $28.16 | $27.99 | $28.16 | $28.16 | 200 |
| 2025-04-23 | $28.06 | $28.06 | $27.84 | $27.84 | $27.84 | 667 |
| 2025-04-22 | $27.46 | $27.53 | $27.43 | $27.53 | $27.53 | 784 |
| 2025-04-21 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2025-04-17 | $27.49 | $27.55 | $27.49 | $27.50 | $27.50 | 691 |
| 2025-04-16 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2025-04-15 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 0 |
| 2025-04-14 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2025-04-11 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 231 |
| 2025-04-10 | $27.31 | $27.39 | $27.31 | $27.39 | $27.39 | 231 |
| 2025-04-09 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 116 |
| 2025-04-08 | $26.60 | $26.60 | $26.36 | $26.36 | $26.36 | 160 |
| 2025-04-07 | $26.30 | $26.54 | $26.30 | $26.54 | $26.54 | 882 |
| 2025-04-04 | $27.50 | $27.50 | $26.76 | $26.76 | $26.76 | 426 |
| 2025-04-03 | $27.92 | $27.92 | $27.88 | $27.88 | $27.88 | 1,800 |
| 2025-04-02 | $28.73 | $28.83 | $28.73 | $28.83 | $28.83 | 279 |
| 2025-04-01 | $28.41 | $28.75 | $28.41 | $28.71 | $28.71 | 34,276 |
| 2025-03-31 | $28.28 | $28.58 | $28.25 | $28.58 | $28.58 | 2,008 |
| 2025-03-28 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 100 |
| 2025-03-27 | $28.95 | $28.95 | $28.92 | $28.92 | $28.92 | 100 |
| 2025-03-26 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 0 |
| 2025-03-25 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 100 |
| 2025-03-24 | $29.16 | $29.19 | $29.16 | $29.19 | $29.19 | 100 |
| 2025-03-21 | $28.65 | $28.80 | $28.65 | $28.80 | $28.80 | 100 |
| 2025-03-20 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 202 |
| 2025-03-19 | $28.74 | $28.85 | $28.74 | $28.85 | $28.85 | 202 |
| 2025-03-18 | $28.55 | $28.63 | $28.55 | $28.63 | $28.63 | 220 |
| 2025-03-17 | $28.87 | $28.88 | $28.87 | $28.88 | $28.88 | 220 |
| 2025-03-14 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 100 |
| 2025-03-13 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 100 |
| 2025-03-12 | $28.72 | $28.72 | $28.60 | $28.60 | $28.60 | 222 |
| 2025-03-11 | $28.67 | $28.67 | $28.52 | $28.52 | $28.52 | 455 |
| 2025-03-10 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2025-03-07 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 3 |
| 2025-03-06 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 13 |
| 2025-03-05 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 13 |
| 2025-03-04 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 12,201 |
| 2025-03-03 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 12,201 |
| 2025-02-28 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 378 |
| 2025-02-27 | $30.04 | $30.04 | $29.60 | $29.60 | $29.60 | 378 |
| 2025-02-26 | $30.14 | $30.14 | $29.95 | $29.95 | $29.95 | 139 |
| 2025-02-25 | $29.92 | $29.95 | $29.92 | $29.95 | $29.95 | 100 |
| 2025-02-24 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2025-02-21 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 204 |
| 2025-02-20 | $30.47 | $30.60 | $30.44 | $30.60 | $30.60 | 204 |
| 2025-02-19 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 108 |
| 2025-02-18 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 31 |
| 2025-02-14 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 1 |
| 2025-02-13 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 116 |
| 2025-02-12 | $30.27 | $30.32 | $30.27 | $30.32 | $30.32 | 116 |
| 2025-02-11 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 144 |
| 2025-02-10 | $30.34 | $30.34 | $30.33 | $30.33 | $30.33 | 144 |
| 2025-02-07 | $30.30 | $30.30 | $30.22 | $30.22 | $30.22 | 102 |
| 2025-02-06 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 10 |
| 2025-02-05 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 26 |
| 2025-02-04 | $30.08 | $30.26 | $30.08 | $30.26 | $30.26 | 29,675 |
| 2025-02-03 | $30.05 | $30.11 | $30.05 | $30.11 | $30.11 | 758 |
| 2025-01-31 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 100 |
| 2025-01-30 | $30.24 | $30.38 | $30.24 | $30.38 | $30.38 | 100 |
| 2025-01-29 | $30.29 | $30.34 | $30.26 | $30.26 | $30.26 | 3,651 |
| 2025-01-28 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 8,605 |
| 2025-01-27 | $30.09 | $30.11 | $30.04 | $30.11 | $30.11 | 8,605 |
| 2025-01-24 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 100 |
| 2025-01-23 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 100 |
| 2025-01-22 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 11 |
| 2025-01-21 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 11 |
| 2025-01-17 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 15 |
| 2025-01-16 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 15 |
| 2025-01-15 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 0 |
| 2025-01-14 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 58 |
| 2025-01-13 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 58 |
| 2025-01-10 | $29.42 | $29.45 | $29.42 | $29.45 | $29.45 | 101 |
| 2025-01-08 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 3 |
| 2025-01-07 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 4 |
| 2025-01-06 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2025-01-03 | $29.96 | $29.96 | $29.90 | $29.90 | $29.90 | 167 |
| 2025-01-02 | $29.47 | $29.61 | $29.47 | $29.61 | $29.61 | 100 |
| 2024-12-31 | $29.65 | $29.65 | $29.63 | $29.63 | $29.63 | 110 |
| 2024-12-30 | $29.71 | $29.83 | $29.71 | $29.80 | $29.80 | 694 |
| 2024-12-27 | $30.18 | $30.18 | $29.92 | $29.99 | $29.99 | 892 |
| 2024-12-26 | $31.45 | $31.45 | $31.45 | $31.45 | $30.27 | 100 |
| 2024-12-24 | $31.43 | $31.43 | $31.43 | $31.43 | $30.24 | 100 |
| 2024-12-23 | $31.08 | $31.24 | $31.08 | $31.24 | $30.06 | 187 |
| 2024-12-20 | $31.16 | $31.16 | $31.05 | $31.05 | $31.05 | 405 |
| 2024-12-19 | $30.87 | $30.87 | $30.80 | $30.83 | $30.83 | 1,353 |
| 2024-12-18 | $31.59 | $31.59 | $30.84 | $30.87 | $30.87 | 236 |
| 2024-12-17 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 1 |
| 2024-12-16 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 1 |
| 2024-12-13 | $31.45 | $31.56 | $31.45 | $31.56 | $31.56 | 450 |
| 2024-12-12 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 114 |
| 2024-12-11 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 544 |
| 2024-12-10 | $31.49 | $31.52 | $31.47 | $31.47 | $31.47 | 544 |
| 2024-12-09 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2024-12-06 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 0 |
| 2024-12-05 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 0 |
| 2024-12-04 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 1,713 |
| 2024-12-03 | $31.45 | $31.53 | $31.45 | $31.53 | $31.53 | 1,713 |
| 2024-12-02 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 0 |
| 2024-11-29 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 0 |
| 2024-11-27 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 192 |
| 2024-11-26 | $31.34 | $31.42 | $31.34 | $31.42 | $31.42 | 192 |
| 2024-11-25 | $31.30 | $31.30 | $31.19 | $31.25 | $31.25 | 300 |
| 2024-11-22 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 245 |
| 2024-11-21 | $30.96 | $31.12 | $30.96 | $31.12 | $31.12 | 245 |
| 2024-11-20 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 109 |
| 2024-11-19 | $30.91 | $30.97 | $30.91 | $30.97 | $30.97 | 350 |
| 2024-11-18 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 0 |
| 2024-11-15 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 200 |
| 2024-11-14 | $31.12 | $31.12 | $31.10 | $31.10 | $31.10 | 200 |
| 2024-11-13 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 124 |
| 2024-11-12 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 124 |
| 2024-11-11 | $31.34 | $31.34 | $31.22 | $31.32 | $31.32 | 763 |
| 2024-11-08 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 33 |
| 2024-11-07 | $31.13 | $31.20 | $31.13 | $31.20 | $31.20 | 1,088 |
| 2024-11-06 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 75 |
| 2024-11-05 | $30.34 | $30.44 | $30.34 | $30.44 | $30.44 | 444 |
| 2024-11-04 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2024-11-01 | $30.24 | $30.24 | $30.22 | $30.22 | $30.22 | 241 |
| 2024-10-31 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 52 |
| 2024-10-30 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 52 |
| 2024-10-29 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 43 |
| 2024-10-28 | $30.59 | $30.60 | $30.59 | $30.60 | $30.60 | 266 |
| 2024-10-25 | $30.50 | $30.59 | $30.49 | $30.52 | $30.52 | 2,690 |
| 2024-10-24 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 0 |
| 2024-10-23 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 2,135 |
| 2024-10-22 | $30.66 | $30.71 | $30.62 | $30.71 | $30.71 | 2,135 |
| 2024-10-21 | $30.64 | $30.69 | $30.64 | $30.69 | $30.69 | 1,296 |
| 2024-10-18 | $30.71 | $30.75 | $30.69 | $30.75 | $30.75 | 2,355 |
| 2024-10-17 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 0 |
| 2024-10-16 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 0 |
| 2024-10-15 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 61 |
| 2024-10-14 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 61 |
| 2024-10-11 | $30.57 | $30.57 | $30.56 | $30.56 | $30.56 | 272 |
| 2024-10-10 | $30.41 | $30.42 | $30.35 | $30.42 | $30.42 | 1,899 |
| 2024-10-09 | $30.41 | $30.47 | $30.41 | $30.47 | $30.47 | 1,301 |
| 2024-10-08 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 994 |
| 2024-10-07 | $30.13 | $30.13 | $30.08 | $30.08 | $30.08 | 994 |
| 2024-10-04 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 2,915 |
| 2024-10-03 | $30.01 | $30.09 | $30.01 | $30.09 | $30.09 | 2,915 |
| 2024-10-02 | $30.10 | $30.15 | $30.08 | $30.14 | $30.14 | 10,363 |
| 2024-10-01 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 79 |
| 2024-09-30 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 123 |
| 2024-09-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 67 |
| 2024-09-26 | $30.18 | $30.28 | $30.18 | $30.28 | $30.28 | 801 |
| 2024-09-25 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 43 |
| 2024-09-24 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 43 |
| 2024-09-23 | $30.05 | $30.14 | $30.05 | $30.14 | $30.14 | 1,917 |
| 2024-09-20 | $29.98 | $30.09 | $29.96 | $30.09 | $30.09 | 42,380 |
| 2024-09-19 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 1 |
| 2024-09-18 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 68 |
| 2024-09-17 | $29.74 | $29.83 | $29.74 | $29.83 | $29.83 | 235 |
| 2024-09-16 | $29.86 | $29.86 | $29.83 | $29.83 | $29.83 | 449 |
| 2024-09-13 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2024-09-12 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 347 |
| 2024-09-11 | $29.35 | $29.50 | $29.34 | $29.50 | $29.50 | 347 |
| 2024-09-10 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 1 |
| 2024-09-09 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2024-09-06 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 64 |
| 2024-09-05 | $29.24 | $29.26 | $29.24 | $29.26 | $29.26 | 757 |
| 2024-09-04 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 71 |
| 2024-09-03 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2024-08-30 | $29.68 | $29.84 | $29.68 | $29.84 | $29.84 | 16,922 |
| 2024-08-29 | $29.84 | $29.84 | $29.63 | $29.63 | $29.63 | 376 |
| 2024-08-28 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 2 |
| 2024-08-27 | $29.70 | $29.79 | $29.70 | $29.76 | $29.76 | 991 |
| 2024-08-26 | $29.72 | $29.72 | $29.65 | $29.70 | $29.70 | 809 |
| 2024-08-23 | $29.77 | $29.77 | $29.68 | $29.77 | $29.77 | 587 |
| 2024-08-22 | $29.58 | $29.59 | $29.52 | $29.52 | $29.52 | 2,683 |
| 2024-08-21 | $29.69 | $29.73 | $29.69 | $29.72 | $29.72 | 470 |
| 2024-08-20 | $29.67 | $29.70 | $29.58 | $29.64 | $29.64 | 2,572 |
| 2024-08-19 | $29.60 | $29.65 | $29.60 | $29.65 | $29.65 | 2,321 |
| 2024-08-16 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 348 |
| 2024-08-15 | $29.38 | $29.42 | $29.38 | $29.38 | $29.38 | 348 |
| 2024-08-14 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 0 |
| 2024-08-13 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 595 |
| 2024-08-12 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 595 |
| 2024-08-09 | $28.62 | $28.62 | $28.60 | $28.60 | $28.60 | 172 |
| 2024-08-08 | $28.45 | $28.47 | $28.45 | $28.47 | $28.47 | 245 |
| 2024-08-07 | $28.01 | $28.18 | $28.01 | $28.04 | $28.04 | 501 |
| 2024-08-06 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 1,568 |
| 2024-08-05 | $27.75 | $27.92 | $27.75 | $27.92 | $27.92 | 1,568 |
| 2024-08-02 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 172 |
| 2024-08-01 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 832 |
| 2024-07-31 | $29.36 | $29.37 | $29.33 | $29.37 | $29.37 | 832 |
| 2024-07-30 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 97 |
| 2024-07-29 | $29.09 | $29.13 | $29.09 | $29.13 | $29.13 | 2,606 |
| 2024-07-26 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 539 |
| 2024-07-25 | $28.90 | $29.14 | $28.89 | $28.89 | $28.89 | 539 |
| 2024-07-24 | $29.13 | $29.13 | $28.97 | $28.97 | $28.97 | 464 |
| 2024-07-23 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2024-07-22 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2024-07-19 | $29.31 | $29.32 | $29.25 | $29.25 | $29.25 | 979 |
| 2024-07-18 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 87 |
| 2024-07-17 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 87 |
| 2024-07-16 | $29.89 | $29.93 | $29.87 | $29.93 | $29.93 | 2,545 |
| 2024-07-15 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 67 |
| 2024-07-12 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 51 |
| 2024-07-11 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 60 |
| 2024-07-10 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 60 |
| 2024-07-09 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 33 |
| 2024-07-08 | $29.61 | $29.61 | $29.51 | $29.55 | $29.55 | 746 |
| 2024-07-05 | $29.46 | $29.54 | $29.46 | $29.54 | $29.54 | 312 |
| 2024-07-03 | $29.40 | $29.40 | $29.40 | $29.40 | $29.40 | 7 |
| 2024-07-02 | $29.29 | $29.29 | $29.25 | $29.28 | $29.28 | 847 |
| 2024-07-01 | $29.13 | $29.17 | $29.12 | $29.17 | $29.17 | 3,519 |
| 2024-06-28 | $29.14 | $29.14 | $29.10 | $29.10 | $29.10 | 651 |
| 2024-06-27 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 233 |
| 2024-06-26 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 2,497 |
| 2024-06-25 | $29.03 | $29.13 | $29.03 | $29.13 | $29.13 | 2,497 |
| 2024-06-24 | $29.13 | $29.13 | $29.06 | $29.06 | $29.06 | 49,328 |
| 2024-06-21 | $29.10 | $29.12 | $29.10 | $29.12 | $29.12 | 2,741 |
| 2024-06-20 | $29.24 | $29.24 | $29.14 | $29.14 | $29.14 | 614 |
| 2024-06-18 | $29.11 | $29.20 | $29.11 | $29.20 | $29.20 | 1,200 |
| 2024-06-17 | $29.10 | $29.14 | $29.10 | $29.14 | $29.14 | 285 |
| 2024-06-14 | $28.96 | $28.96 | $28.96 | $28.96 | $28.96 | 87 |
| 2024-06-13 | $28.90 | $29.03 | $28.90 | $28.99 | $28.99 | 201 |
| 2024-06-12 | $28.91 | $29.03 | $28.91 | $28.95 | $28.95 | 468 |
| 2024-06-11 | $28.70 | $28.76 | $28.69 | $28.76 | $28.76 | 2,816 |
| 2024-06-10 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 3 |
| 2024-06-07 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 9 |
| 2024-06-06 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 11 |
| 2024-06-05 | $28.60 | $28.68 | $28.46 | $28.68 | $28.68 | 808 |
| 2024-06-04 | $28.43 | $28.49 | $28.41 | $28.44 | $28.44 | 10,517 |
| 2024-06-03 | $28.53 | $28.53 | $28.29 | $28.39 | $28.39 | 4,997 |
| 2024-05-31 | $28.16 | $28.42 | $28.13 | $28.42 | $28.42 | 26,613 |
| 2024-05-30 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 107 |
| 2024-05-29 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 3 |
| 2024-05-28 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2024-05-24 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 1 |
| 2024-05-23 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 3 |
| 2024-05-22 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 47 |
| 2024-05-21 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 47 |
| 2024-05-20 | $28.63 | $28.63 | $28.57 | $28.57 | $28.57 | 6,852 |
| 2024-05-17 | $28.47 | $28.53 | $28.47 | $28.53 | $28.53 | 2,440 |
| 2024-05-16 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 0 |
| 2024-05-15 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 22 |
| 2024-05-14 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 22 |
| 2024-05-13 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 0 |
| 2024-05-10 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 2,510 |
| 2024-05-09 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 84 |
| 2024-05-08 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 84 |
| 2024-05-07 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 0 |
| 2024-05-06 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2024-05-03 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2024-05-02 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2024-05-01 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2024-04-30 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 1 |
| 2024-04-29 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 1 |
| 2024-04-26 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 0 |
| 2024-04-25 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 100 |
| 2024-04-24 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 100 |
| 2024-04-23 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 32 |
| 2024-04-22 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 1 |
| 2024-04-19 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 0 |
| 2024-04-18 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2024-04-17 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 2 |
| 2024-04-16 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 2 |
| 2024-04-15 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2024-04-12 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 2 |
| 2024-04-11 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2024-04-10 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2024-04-09 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2024-04-08 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2024-04-05 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2024-04-04 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2024-04-03 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1,118 |
| 2024-04-02 | $28.00 | $28.09 | $28.00 | $28.09 | $28.09 | 1,118 |
| 2024-04-01 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 0 |
| 2024-03-28 | $28.28 | $28.36 | $28.28 | $28.36 | $28.36 | 648 |
| 2024-03-27 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 200 |
| 2024-03-26 | $28.19 | $28.19 | $28.09 | $28.09 | $28.09 | 200 |
| 2024-03-25 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 0 |
| 2024-03-22 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2024-03-21 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2024-03-20 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 106 |
| 2024-03-19 | $27.76 | $27.97 | $27.76 | $27.97 | $27.97 | 106 |
| 2024-03-18 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2024-03-15 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 247 |
| 2024-03-14 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 0 |
| 2024-03-13 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 0 |
| 2024-03-12 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 35 |
| 2024-03-11 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 35 |
| 2024-03-08 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 35 |
| 2024-03-07 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 3,453 |
| 2024-03-06 | $27.65 | $27.67 | $27.65 | $27.67 | $27.67 | 2,043 |
| 2024-03-05 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2024-03-04 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2024-03-01 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 0 |
| 2024-02-29 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 300 |
| 2024-02-28 | $27.50 | $27.50 | $27.48 | $27.48 | $27.48 | 300 |
| 2024-02-27 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2024-02-26 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2024-02-23 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2024-02-22 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 0 |
| 2024-02-21 | $27.12 | $27.12 | $27.12 | $27.12 | $27.12 | 0 |
| 2024-02-20 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 0 |
| 2024-02-16 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2024-02-15 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 74 |
| 2024-02-14 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 74 |
| 2024-02-13 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 5 |
| 2024-02-12 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 3 |
| 2024-02-09 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2024-02-08 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2024-02-07 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 0 |
| 2024-02-06 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 16 |
| 2024-02-05 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 16 |
| 2024-02-02 | $27.04 | $27.04 | $27.04 | $27.04 | $27.04 | 19 |
| 2024-02-01 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 13 |
| 2024-01-31 | $26.66 | $26.66 | $26.55 | $26.55 | $26.55 | 149 |
| 2024-01-30 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 20 |
| 2024-01-29 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 24 |
| 2024-01-26 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 50 |
| 2024-01-25 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 15 |
| 2024-01-24 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 54 |
| 2024-01-23 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 20 |
| 2024-01-22 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 28 |
| 2024-01-19 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 18 |
| 2024-01-18 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 19 |
| 2024-01-17 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 19 |
| 2024-01-16 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 18 |
| 2024-01-12 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 18 |
| 2024-01-11 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 36 |
| 2024-01-10 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 62 |
| 2024-01-09 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 16 |
| 2024-01-08 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 29 |
| 2024-01-05 | $25.83 | $25.92 | $25.83 | $25.92 | $25.92 | 11,900 |
| 2024-01-04 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 1 |
| 2024-01-03 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 19 |
| 2024-01-02 | $26.09 | $26.10 | $26.03 | $26.10 | $26.10 | 319 |
| 2023-12-29 | $26.23 | $26.29 | $26.23 | $26.23 | $26.23 | 267 |
| 2023-12-28 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2023-12-27 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2023-12-26 | $27.84 | $27.84 | $27.84 | $27.84 | $26.26 | 0 |
| 2023-12-22 | $27.74 | $27.74 | $27.72 | $27.72 | $26.15 | 100 |
| 2023-12-21 | $27.63 | $27.67 | $27.63 | $27.67 | $26.10 | 100 |
| 2023-12-20 | $27.60 | $27.60 | $27.48 | $27.48 | $27.48 | 100 |
| 2023-12-19 | $27.74 | $27.76 | $27.74 | $27.76 | $27.76 | 100 |
| 2023-12-18 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 8 |
| 2023-12-15 | $27.52 | $27.56 | $27.51 | $27.56 | $27.56 | 265 |
| 2023-12-14 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 1 |
| 2023-12-13 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 1 |
| 2023-12-12 | $27.13 | $27.18 | $27.13 | $27.18 | $27.18 | 100 |
| 2023-12-11 | $27.02 | $27.15 | $27.02 | $27.09 | $27.09 | 1,097 |
| 2023-12-08 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 0 |
| 2023-12-07 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 300 |
| 2023-12-06 | $26.88 | $26.88 | $26.75 | $26.75 | $26.75 | 300 |
| 2023-12-05 | $26.86 | $26.86 | $26.86 | $26.86 | $26.86 | 3 |
| 2023-12-04 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-12-01 | $26.86 | $26.97 | $26.86 | $26.97 | $26.97 | 200 |
| 2023-11-30 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 665 |
| 2023-11-29 | $26.77 | $26.77 | $26.75 | $26.75 | $26.75 | 665 |
| 2023-11-28 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2023-11-27 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2023-11-24 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1,434 |
| 2023-11-22 | $26.77 | $26.79 | $26.77 | $26.79 | $26.79 | 1,434 |
| 2023-11-21 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2023-11-20 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2023-11-17 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 2 |
| 2023-11-16 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0 |
| 2023-11-15 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 151 |
| 2023-11-14 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 151 |
| 2023-11-13 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 0 |
| 2023-11-10 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 4 |
| 2023-11-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 89 |
| 2023-11-08 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 5 |
| 2023-11-07 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 90 |
| 2023-11-06 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 17 |
| 2023-11-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 1,764 |
| 2023-11-02 | $25.49 | $25.71 | $25.49 | $25.71 | $25.71 | 1,764 |
| 2023-11-01 | $25.38 | $25.42 | $25.38 | $25.42 | $25.42 | 616 |
| 2023-10-31 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2023-10-30 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-10-27 | $24.98 | $24.98 | $24.89 | $24.89 | $24.89 | 897 |
| 2023-10-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-10-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2023-10-24 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2023-10-23 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2023-10-20 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 8 |
| 2023-10-19 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 6 |
| 2023-10-18 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 28 |
| 2023-10-17 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 2 |
| 2023-10-16 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 108 |
| 2023-10-13 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 60 |
| 2023-10-12 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 19 |
| 2023-10-11 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 16 |
| 2023-10-10 | $25.77 | $25.92 | $25.77 | $25.92 | $25.92 | 1,500 |
| 2023-10-09 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 38 |
| 2023-10-06 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2023-10-05 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2023-10-04 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2023-10-03 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2023-10-02 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2023-09-29 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2023-09-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 0 |
| 2023-09-27 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-09-26 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 600 |
| 2023-09-25 | $25.69 | $25.77 | $25.69 | $25.77 | $25.77 | 600 |
| 2023-09-22 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 100 |
| 2023-09-21 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 100 |
| 2023-09-20 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2023-09-19 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 0 |
| 2023-09-18 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2023-09-15 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2023-09-14 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 100 |
| 2023-09-13 | $26.31 | $26.34 | $26.31 | $26.34 | $26.34 | 100 |
| 2023-09-12 | $26.40 | $26.40 | $26.32 | $26.32 | $26.32 | 200 |
| 2023-09-11 | $26.37 | $26.43 | $26.37 | $26.43 | $26.43 | 201 |
| 2023-09-08 | $26.34 | $26.34 | $26.29 | $26.29 | $26.29 | 100 |
| 2023-09-07 | $26.19 | $26.29 | $26.19 | $26.29 | $26.29 | 800 |
| 2023-09-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 0 |
| 2023-09-05 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2023-09-01 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2023-08-31 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1,192 |
| 2023-08-30 | $26.51 | $26.56 | $26.51 | $26.53 | $26.53 | 1,192 |
| 2023-08-29 | $26.29 | $26.46 | $26.29 | $26.46 | $26.46 | 300 |
| 2023-08-28 | $26.17 | $26.18 | $26.11 | $26.18 | $26.18 | 700 |
| 2023-08-25 | $26.09 | $26.09 | $26.06 | $26.06 | $26.06 | 315 |
| 2023-08-24 | $26.03 | $26.03 | $25.94 | $25.94 | $25.94 | 100 |
| 2023-08-23 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 800 |
| 2023-08-22 | $26.02 | $26.02 | $25.97 | $25.97 | $25.97 | 800 |
| 2023-08-21 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2023-08-18 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2023-08-17 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 1,116 |
| 2023-08-16 | $26.16 | $26.16 | $26.07 | $26.09 | $26.09 | 1,116 |
| 2023-08-15 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 100 |
| 2023-08-14 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 100 |
| 2023-08-11 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 100 |
| 2023-08-10 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 100 |
| 2023-08-09 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 165 |
| 2023-08-08 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 15 |
| 2023-08-07 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-08-04 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2023-08-03 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-08-02 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 2,106 |
| 2023-08-01 | $26.81 | $26.84 | $26.81 | $26.84 | $26.84 | 2,106 |
| 2023-07-31 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2023-07-28 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 32 |
| 2023-07-27 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 33 |
| 2023-07-26 | $26.71 | $26.75 | $26.71 | $26.75 | $26.75 | 100 |
| 2023-07-25 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2023-07-24 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 0 |
| 2023-07-21 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 1 |
| 2023-07-20 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 4,042 |
| 2023-07-19 | $26.72 | $26.78 | $26.72 | $26.76 | $26.76 | 4,042 |
| 2023-07-18 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 18 |
| 2023-07-17 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 0 |
| 2023-07-14 | $26.58 | $26.58 | $26.45 | $26.45 | $26.45 | 1,214 |
| 2023-07-13 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-07-12 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 270 |
| 2023-07-11 | $26.15 | $26.16 | $26.15 | $26.16 | $26.16 | 270 |
| 2023-07-10 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 45 |
| 2023-07-07 | $26.08 | $26.08 | $25.98 | $25.98 | $25.98 | 135 |
| 2023-07-06 | $25.96 | $26.02 | $25.93 | $26.02 | $26.02 | 2,747 |
| 2023-07-05 | $26.17 | $26.20 | $26.16 | $26.19 | $26.19 | 6,070 |
| 2023-07-03 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 0 |
| 2023-06-30 | $26.15 | $26.23 | $26.15 | $26.23 | $26.23 | 116 |
| 2023-06-29 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 80 |
| 2023-06-28 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 22 |
| 2023-06-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 487 |
| 2023-06-26 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 487 |
| 2023-06-23 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 76 |
| 2023-06-22 | $25.91 | $25.92 | $25.90 | $25.90 | $25.90 | 371 |
| 2023-06-21 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 236 |
| 2023-06-20 | $25.88 | $25.96 | $25.88 | $25.96 | $25.96 | 252 |
| 2023-06-16 | $26.13 | $26.15 | $26.04 | $26.04 | $26.04 | 330,776 |
| 2023-06-15 | $25.88 | $26.13 | $25.88 | $26.11 | $26.11 | 1,415 |
| 2023-06-14 | $25.92 | $25.92 | $25.79 | $25.83 | $25.83 | 914 |
| 2023-06-13 | $25.85 | $25.85 | $25.80 | $25.82 | $25.82 | 1,786 |
| 2023-06-12 | $25.60 | $25.68 | $25.54 | $25.68 | $25.68 | 1,012 |
| 2023-06-09 | $25.57 | $25.59 | $25.52 | $25.52 | $25.52 | 1,317 |
| 2023-06-08 | $25.33 | $25.55 | $25.33 | $25.50 | $25.50 | 10,844 |
| 2023-06-07 | $25.55 | $25.55 | $25.31 | $25.42 | $25.42 | 10,329 |
| 2023-06-06 | $25.38 | $25.44 | $25.38 | $25.44 | $25.44 | 3,228 |
| 2023-06-05 | $25.49 | $25.50 | $25.39 | $25.39 | $25.39 | 3,906 |
| 2023-06-02 | $25.29 | $25.43 | $25.26 | $25.43 | $25.43 | 1,003 |
| 2023-06-01 | $25.01 | $25.31 | $24.98 | $25.18 | $25.18 | 23,146 |
| 2023-05-31 | $24.89 | $24.94 | $24.89 | $24.94 | $24.94 | 3,393 |
| 2023-05-30 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 674 |
| 2023-05-26 | $24.96 | $25.05 | $24.96 | $25.05 | $25.05 | 526 |
| 2023-05-25 | $24.85 | $24.91 | $24.82 | $24.85 | $24.85 | 3,949 |
| 2023-05-24 | $24.81 | $24.81 | $24.76 | $24.76 | $24.76 | 1,872 |
| 2023-05-23 | $24.99 | $24.99 | $24.86 | $24.86 | $24.86 | 1,646 |
| 2023-05-22 | $25.06 | $25.08 | $24.99 | $25.01 | $25.01 | 9,224 |
| 2023-05-19 | $25.07 | $25.07 | $24.99 | $25.01 | $25.01 | 3,274 |
| 2023-05-18 | $24.95 | $25.04 | $24.93 | $25.04 | $25.04 | 16,213 |
| 2023-05-17 | $24.92 | $24.94 | $24.91 | $24.91 | $24.91 | 538 |
| 2023-05-16 | $24.84 | $24.84 | $24.78 | $24.78 | $24.78 | 1,218 |
| 2023-05-15 | $24.81 | $24.85 | $24.77 | $24.83 | $24.83 | 1,225 |
| 2023-05-12 | $24.78 | $24.82 | $24.78 | $24.82 | $24.82 | 458 |
| 2023-05-11 | $24.81 | $24.89 | $24.77 | $24.84 | $24.84 | 21,057 |
| 2023-05-10 | $24.89 | $24.89 | $24.78 | $24.87 | $24.87 | 26,288 |
| 2023-05-09 | $24.85 | $24.88 | $24.84 | $24.84 | $24.84 | 981 |
| 2023-05-08 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 196 |
| 2023-05-05 | $24.85 | $24.90 | $24.79 | $24.88 | $24.88 | 871 |
| 2023-05-04 | $24.73 | $24.73 | $24.71 | $24.71 | $24.71 | 490 |
| 2023-05-03 | $24.87 | $24.87 | $24.78 | $24.78 | $24.78 | 697 |
| 2023-05-02 | $24.81 | $24.90 | $24.81 | $24.86 | $24.86 | 1,162 |
| 2023-05-01 | $24.97 | $25.02 | $24.95 | $24.95 | $24.95 | 359,662 |
| 2023-04-28 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 100 |
| 2023-04-27 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 100 |
| 2023-04-26 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 100 |
| 2023-04-25 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 100 |
| 2023-04-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 100 |
| 2023-04-21 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 100 |
| 2023-04-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 100 |
| 2023-04-19 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 100 |
| 2023-04-18 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 100 |
| 2023-04-17 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 100 |
| 2023-04-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 100 |
| 2023-04-13 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 100 |
| 2023-04-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 100 |
| 2023-04-11 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 100 |
| 2023-04-10 | $24.83 | $24.83 | $24.79 | $24.79 | $24.79 | 935 |
| 2023-04-06 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 100 |
| 2023-04-05 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 100 |
| 2023-04-04 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 100 |
| 2023-04-03 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 100 |
| 2023-03-31 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 100 |
| 2023-03-30 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 100 |
| 2023-03-29 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2023-03-28 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2023-03-27 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2023-03-24 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-03-23 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1,090 |
| 2023-03-22 | $24.40 | $24.40 | $24.29 | $24.29 | $24.29 | 1,090 |
| 2023-03-21 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 100 |
| 2023-03-20 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2023-03-17 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2023-03-16 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2023-03-15 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2023-03-14 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2023-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 802 |
| 2023-03-10 | $24.11 | $24.11 | $23.98 | $24.00 | $24.00 | 802 |
| 2023-03-09 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 100 |
| 2023-03-08 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 101 |
| 2023-03-07 | $24.57 | $24.57 | $24.41 | $24.41 | $24.41 | 605 |
| 2023-03-06 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 0 |
| 2023-03-03 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2023-03-02 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-03-01 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-02-28 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 200 |
| 2023-02-27 | $24.40 | $24.40 | $24.39 | $24.39 | $24.39 | 200 |
| 2023-02-24 | $24.30 | $24.33 | $24.30 | $24.33 | $24.33 | 100 |
| 2023-02-23 | $24.40 | $24.48 | $24.40 | $24.48 | $24.48 | 488 |
| 2023-02-22 | $24.48 | $24.48 | $24.37 | $24.39 | $24.39 | 407 |
| 2023-02-21 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2023-02-17 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2023-02-16 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2023-02-15 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 0 |
| 2023-02-14 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-02-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 483 |
| 2023-02-10 | $24.74 | $24.74 | $24.72 | $24.72 | $24.72 | 483 |
| 2023-02-09 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 200 |
| 2023-02-08 | $24.90 | $24.90 | $24.80 | $24.80 | $24.80 | 200 |
| 2023-02-07 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-02-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2023-02-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2023-02-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-02-01 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2023-01-31 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2023-01-30 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 0 |
| 2023-01-27 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2023-01-26 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2023-01-25 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2023-01-24 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 0 |
| 2023-01-23 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-01-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-01-19 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2023-01-18 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-01-17 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2023-01-13 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2023-01-12 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 24 |
| 2023-01-11 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 1,392 |
| 2023-01-10 | $23.99 | $24.02 | $23.99 | $24.02 | $24.02 | 1,392 |
| 2023-01-09 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 525 |
| 2023-01-06 | $23.75 | $23.96 | $23.75 | $23.96 | $23.96 | 525 |
| 2023-01-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 4 |
| 2023-01-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 4 |
| 2023-01-03 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 35 |
| 2022-12-30 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 10 |
| 2022-12-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 10 |
| 2022-12-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.49 | 0 |
| 2022-12-27 | $23.79 | $23.79 | $23.79 | $23.79 | $23.66 | 0 |
| 2022-12-23 | $23.83 | $23.83 | $23.83 | $23.83 | $23.69 | 100 |
| 2022-12-22 | $23.58 | $23.75 | $23.58 | $23.75 | $23.61 | 100 |
| 2022-12-21 | $23.96 | $23.96 | $23.96 | $23.96 | $23.83 | 0 |
| 2022-12-20 | $23.75 | $23.75 | $23.75 | $23.75 | $23.62 | 0 |
| 2022-12-19 | $23.72 | $23.72 | $23.72 | $23.72 | $23.59 | 0 |
| 2022-12-16 | $23.86 | $23.86 | $23.86 | $23.86 | $23.73 | 0 |
| 2022-12-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.86 | 100 |
| 2022-12-14 | $23.86 | $24.41 | $23.86 | $24.41 | $24.28 | 100 |
| 2022-12-13 | $24.48 | $24.48 | $24.48 | $24.48 | $24.34 | 3,100 |
| 2022-12-12 | $24.28 | $24.33 | $24.28 | $24.33 | $24.20 | 3,100 |
| 2022-12-09 | $24.13 | $24.13 | $24.13 | $24.13 | $23.99 | 0 |
| 2022-12-08 | $24.20 | $24.20 | $24.20 | $24.20 | $24.07 | 0 |
| 2022-12-07 | $24.09 | $24.09 | $24.09 | $24.09 | $23.95 | 0 |
| 2022-12-06 | $24.12 | $24.12 | $24.12 | $24.12 | $23.98 | 800 |
| 2022-12-05 | $24.53 | $24.53 | $24.35 | $24.35 | $24.22 | 800 |
| 2022-12-02 | $24.64 | $24.64 | $24.64 | $24.64 | $24.64 | 2,440 |
| 2022-12-01 | $24.61 | $24.74 | $24.60 | $24.67 | $24.67 | 2,440 |
| 2022-11-30 | $24.54 | $24.65 | $24.54 | $24.65 | $24.65 | 100 |
| 2022-11-29 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2022-11-28 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-11-25 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 1,600 |
| 2022-11-23 | $24.51 | $24.51 | $24.46 | $24.46 | $24.46 | 1,600 |
| 2022-11-22 | $24.34 | $24.39 | $24.34 | $24.39 | $24.39 | 13,100 |
| 2022-11-21 | $24.25 | $24.25 | $24.19 | $24.19 | $24.19 | 101 |
| 2022-11-18 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2022-11-17 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2022-11-16 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-11-15 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 0 |
| 2022-11-14 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-11 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2022-11-10 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-11-09 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-11-08 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 0 |
| 2022-11-07 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2022-11-04 | $23.41 | $23.41 | $23.41 | $23.41 | $23.41 | 500 |
| 2022-11-03 | $23.28 | $23.28 | $23.24 | $23.24 | $23.24 | 500 |
| 2022-11-02 | $23.84 | $23.84 | $23.43 | $23.43 | $23.43 | 100 |
| 2022-11-01 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 1,620 |
| 2022-10-31 | $23.81 | $23.82 | $23.81 | $23.82 | $23.82 | 1,620 |
| 2022-10-28 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 1,000 |
| 2022-10-27 | $23.63 | $23.63 | $23.55 | $23.55 | $23.55 | 1,000 |
| 2022-10-26 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2022-10-25 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2022-10-24 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2022-10-21 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 0 |
| 2022-10-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-19 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 0 |
| 2022-10-18 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 0 |
| 2022-10-17 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2022-10-14 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
| 2022-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-12 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 1 |
| 2022-10-11 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1 |
| 2022-10-10 | $22.73 | $22.76 | $22.73 | $22.76 | $22.76 | 351 |
| 2022-10-07 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2022-10-06 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 3,982 |
| 2022-10-05 | $23.46 | $23.46 | $23.44 | $23.44 | $23.44 | 3,982 |
| 2022-10-04 | $23.40 | $23.47 | $23.38 | $23.47 | $23.47 | 5,029 |
| 2022-10-03 | $22.96 | $23.01 | $22.90 | $23.01 | $23.01 | 236 |
| 2022-09-30 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 2 |
| 2022-09-29 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 300 |
| 2022-09-28 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 50 |
| 2022-09-27 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 60 |
| 2022-09-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 40 |
| 2022-09-23 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2022-09-22 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2022-09-21 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 0 |
| 2022-09-20 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 100 |
| 2022-09-19 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 100 |
| 2022-09-16 | $23.69 | $23.78 | $23.69 | $23.78 | $23.78 | 3,502 |
| 2022-09-15 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 14 |
| 2022-09-14 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 14 |
| 2022-09-13 | $24.26 | $24.26 | $24.06 | $24.06 | $24.06 | 2,001 |
| 2022-09-12 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1 |
| 2022-09-09 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-09-08 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 1,980 |
| 2022-09-07 | $23.98 | $24.24 | $23.98 | $24.24 | $24.24 | 1,980 |
| 2022-09-06 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 150 |
| 2022-09-02 | $24.28 | $24.28 | $23.97 | $23.97 | $23.97 | 125 |
| 2022-09-01 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 875 |
| 2022-08-31 | $24.22 | $24.27 | $24.15 | $24.15 | $24.15 | 875 |
| 2022-08-30 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 50 |
| 2022-08-29 | $24.42 | $24.42 | $24.42 | $24.42 | $24.42 | 50 |
| 2022-08-26 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 19 |
| 2022-08-25 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 19 |
| 2022-08-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2022-08-23 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2022-08-22 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 0 |
| 2022-08-19 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-08-18 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2022-08-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-08-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-08-15 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2022-08-12 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-08-11 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-08-10 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-08-09 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-08-08 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2022-08-05 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2022-08-04 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-08-03 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 1 |
| 2022-08-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1 |
| 2022-08-01 | $24.76 | $24.76 | $24.73 | $24.73 | $24.73 | 401 |
| 2022-07-29 | $24.66 | $24.78 | $24.66 | $24.78 | $24.78 | 8,700 |
| 2022-07-28 | $24.40 | $24.53 | $24.40 | $24.53 | $24.53 | 200 |
| 2022-07-27 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 0 |
| 2022-07-26 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2022-07-25 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-07-22 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2022-07-21 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 0 |
| 2022-07-20 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2022-07-19 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 1 |
| 2022-07-18 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 1 |
| 2022-07-15 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2022-07-14 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 0 |
| 2022-07-13 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1,996 |
| 2022-07-12 | $23.58 | $23.58 | $23.43 | $23.43 | $23.43 | 1,996 |
| 2022-07-11 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 20,904 |
| 2022-07-08 | $23.88 | $23.89 | $23.82 | $23.82 | $23.82 | 20,904 |
| 2022-07-07 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 11 |
| 2022-07-06 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 11 |
| 2022-07-05 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 8,292 |
| 2022-07-01 | $23.27 | $23.49 | $23.25 | $23.49 | $23.49 | 8,292 |
| 2022-06-30 | $23.39 | $23.39 | $23.28 | $23.28 | $23.28 | 1,968 |
| 2022-06-29 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-06-28 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 2 |
| 2022-06-27 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 2 |
| 2022-06-24 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 3 |
| 2022-06-23 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-06-22 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 1 |
| 2022-06-21 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 1 |
| 2022-06-17 | $22.84 | $22.91 | $22.84 | $22.84 | $22.84 | 503 |
| 2022-06-16 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 1 |
| 2022-06-15 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 1 |
| 2022-06-14 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2022-06-13 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2022-06-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2022-06-09 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 4,322 |
| 2022-06-08 | $24.80 | $24.82 | $24.71 | $24.71 | $24.71 | 4,322 |
| 2022-06-07 | $24.77 | $24.91 | $24.74 | $24.91 | $24.91 | 7,047 |
| 2022-06-06 | $24.78 | $24.90 | $24.71 | $24.75 | $24.75 | 1,153 |
| 2022-06-03 | $24.68 | $24.70 | $24.68 | $24.70 | $24.70 | 140 |
| 2022-06-02 | $26.18 | $26.18 | $24.61 | $24.90 | $24.90 | 9,610 |
| 2022-06-01 | $24.72 | $24.72 | $24.63 | $24.67 | $24.67 | 34,988 |
| 2022-05-31 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 177 |
| 2022-05-27 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 0 |
| 2022-05-26 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-05-25 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 2,604 |
| 2022-05-24 | $24.50 | $24.59 | $24.49 | $24.59 | $24.59 | 2,604 |
| 2022-05-23 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2022-05-20 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 3,884 |
| 2022-05-19 | $24.51 | $24.58 | $24.50 | $24.50 | $24.50 | 3,884 |
| 2022-05-18 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 95 |
| 2022-05-17 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2022-05-16 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 29,900 |
| 2022-05-13 | $24.65 | $24.65 | $24.61 | $24.63 | $24.63 | 29,900 |
| 2022-05-12 | $24.24 | $24.37 | $24.24 | $24.37 | $24.37 | 735 |
| 2022-05-11 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 295 |
| 2022-05-10 | $24.55 | $24.55 | $24.53 | $24.53 | $24.53 | 295 |
| 2022-05-09 | $24.54 | $24.54 | $24.49 | $24.49 | $24.49 | 2,500 |
| 2022-05-06 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 1 |
| 2022-05-05 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 500 |
| 2022-05-04 | $24.86 | $25.36 | $24.86 | $25.36 | $25.36 | 500 |
| 2022-05-03 | $25.10 | $25.10 | $24.98 | $24.98 | $24.98 | 400 |
| 2022-05-02 | $24.83 | $24.99 | $24.67 | $24.90 | $24.90 | 700 |
| 2022-04-29 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 0 |
| 2022-04-28 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 1,895 |
| 2022-04-27 | $25.09 | $25.09 | $25.00 | $25.00 | $25.00 | 1,895 |
| 2022-04-26 | $25.14 | $25.14 | $25.00 | $25.00 | $25.00 | 1,000 |
| 2022-04-25 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 65 |
| 2022-04-22 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 99 |
| 2022-04-21 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-04-20 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-04-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2022-04-18 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2022-04-14 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-04-13 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 0 |
| 2022-04-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 0 |
| 2022-04-11 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2022-04-08 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 0 |
| 2022-04-07 | $26.02 | $26.20 | $26.01 | $26.20 | $26.20 | 2,860 |
| 2022-04-06 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 0 |
| 2022-04-05 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 0 |
| 2022-04-04 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2022-04-01 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 2,000 |
| 2022-03-31 | $26.34 | $26.34 | $26.33 | $26.33 | $26.33 | 2,000 |
| 2022-03-30 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2022-03-29 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 151 |
| 2022-03-28 | $26.44 | $26.50 | $26.44 | $26.50 | $26.50 | 151 |
| 2022-03-25 | $26.24 | $26.37 | $26.24 | $26.37 | $26.37 | 1,301 |
| 2022-03-24 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 16 |
| 2022-03-23 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-03-22 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2022-03-21 | $26.05 | $26.05 | $26.05 | $26.05 | $26.05 | 0 |
| 2022-03-18 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 1 |
| 2022-03-17 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 1 |
| 2022-03-16 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2022-03-15 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2022-03-14 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 80 |
| 2022-03-11 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 80 |
| 2022-03-10 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 2 |
| 2022-03-09 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 2 |
| 2022-03-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1 |
| 2022-03-07 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2022-03-04 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2022-03-03 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2022-03-02 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2022-03-01 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2022-02-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 295 |
| 2022-02-25 | $25.66 | $25.75 | $25.66 | $25.75 | $25.75 | 295 |
| 2022-02-24 | $24.96 | $25.37 | $24.95 | $25.37 | $25.37 | 1,002 |
| 2022-02-23 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 1 |
| 2022-02-22 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 1 |
| 2022-02-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1 |
| 2022-02-17 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2022-02-16 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 325 |
| 2022-02-15 | $26.04 | $26.10 | $26.04 | $26.10 | $26.10 | 325 |
| 2022-02-14 | $25.85 | $25.85 | $25.83 | $25.83 | $25.83 | 100 |
| 2022-02-11 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 0 |
| 2022-02-10 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2022-02-09 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2022-02-08 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2022-02-07 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 100 |
| 2022-02-04 | $26.10 | $26.26 | $26.10 | $26.26 | $26.26 | 100 |
| 2022-02-03 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2022-02-02 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2022-02-01 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 2 |
| 2022-01-31 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 2 |
| 2022-01-28 | $25.63 | $25.90 | $25.63 | $25.90 | $25.90 | 100 |
| 2022-01-27 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 2 |
| 2022-01-26 | $25.79 | $25.79 | $25.59 | $25.59 | $25.59 | 1,207 |
| 2022-01-25 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2022-01-24 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 4 |
| 2022-01-21 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 4 |
| 2022-01-20 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 1 |
| 2022-01-19 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 1 |
| 2022-01-18 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2022-01-14 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-01-13 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 0 |
| 2022-01-12 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 5 |
| 2022-01-11 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 5 |
| 2022-01-10 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2022-01-07 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 5 |
| 2022-01-06 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 5 |
| 2022-01-05 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 1,741 |
| 2022-01-04 | $27.44 | $27.53 | $27.41 | $27.53 | $27.53 | 1,741 |
| 2022-01-03 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 2 |
| 2021-12-31 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 78 |
| 2021-12-30 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 0 |
| 2021-12-29 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2021-12-28 | $27.56 | $27.56 | $27.56 | $27.56 | $27.47 | 0 |
| 2021-12-27 | $27.58 | $27.58 | $27.58 | $27.58 | $27.49 | 1,760 |
| 2021-12-23 | $27.26 | $27.33 | $27.26 | $27.33 | $27.24 | 1,760 |
| 2021-12-22 | $27.18 | $27.18 | $27.18 | $27.18 | $27.10 | 3 |
| 2021-12-21 | $26.97 | $26.97 | $26.97 | $26.97 | $26.89 | 0 |
| 2021-12-20 | $26.63 | $26.63 | $26.63 | $26.63 | $26.54 | 0 |
| 2021-12-17 | $26.87 | $26.87 | $26.87 | $26.87 | $26.78 | 3 |
| 2021-12-16 | $27.08 | $27.08 | $27.08 | $27.08 | $27.00 | 3 |
| 2021-12-15 | $27.23 | $27.23 | $27.23 | $27.23 | $27.14 | 84 |
| 2021-12-14 | $26.90 | $26.90 | $26.90 | $26.90 | $26.81 | 0 |
| 2021-12-13 | $27.08 | $27.08 | $27.08 | $27.08 | $27.00 | 0 |
| 2021-12-10 | $27.24 | $27.24 | $27.24 | $27.24 | $27.16 | 0 |
| 2021-12-09 | $27.08 | $27.08 | $27.08 | $27.08 | $26.99 | 0 |
| 2021-12-08 | $27.22 | $27.22 | $27.22 | $27.22 | $27.13 | 25 |
| 2021-12-07 | $27.11 | $27.11 | $27.11 | $27.11 | $27.03 | 25 |
| 2021-12-06 | $26.71 | $26.71 | $26.71 | $26.71 | $26.62 | 200 |
| 2021-12-03 | $26.33 | $26.45 | $26.28 | $26.45 | $26.37 | 200 |
| 2021-12-02 | $26.63 | $26.63 | $26.63 | $26.63 | $26.55 | 2 |
| 2021-12-01 | $26.41 | $26.41 | $26.41 | $26.41 | $26.33 | 2 |
| 2021-11-30 | $26.60 | $26.60 | $26.60 | $26.60 | $26.51 | 45 |
| 2021-11-29 | $27.03 | $27.03 | $27.03 | $27.03 | $26.94 | 45 |
| 2021-11-26 | $26.74 | $26.74 | $26.74 | $26.74 | $26.65 | 19 |
| 2021-11-24 | $27.22 | $27.22 | $27.22 | $27.22 | $27.13 | 82 |
| 2021-11-23 | $27.08 | $27.17 | $27.08 | $27.17 | $27.09 | 2,650 |
| 2021-11-22 | $27.11 | $27.11 | $27.11 | $27.11 | $27.02 | 102 |
| 2021-11-19 | $27.19 | $27.19 | $27.19 | $27.19 | $27.11 | 135 |
| 2021-11-18 | $27.19 | $27.22 | $27.18 | $27.22 | $27.13 | 3,750 |
| 2021-11-17 | $27.16 | $27.16 | $27.16 | $27.16 | $27.08 | 0 |
| 2021-11-16 | $27.21 | $27.21 | $27.21 | $27.21 | $27.12 | 0 |
| 2021-11-15 | $27.10 | $27.10 | $27.10 | $27.10 | $27.02 | 1 |
| 2021-11-12 | $27.12 | $27.12 | $27.12 | $27.12 | $27.04 | 1 |
| 2021-11-11 | $26.99 | $26.99 | $26.99 | $26.99 | $26.91 | 0 |
| 2021-11-10 | $26.99 | $26.99 | $26.99 | $26.99 | $26.90 | 0 |
| 2021-11-09 | $27.13 | $27.13 | $27.13 | $27.13 | $27.04 | 0 |
| 2021-11-08 | $27.21 | $27.21 | $27.21 | $27.21 | $27.12 | 0 |
| 2021-11-05 | $27.18 | $27.18 | $27.18 | $27.18 | $27.09 | 89 |
| 2021-11-04 | $27.09 | $27.09 | $27.09 | $27.09 | $27.01 | 89 |
| 2021-11-03 | $27.02 | $27.02 | $27.02 | $27.02 | $26.94 | 189 |
| 2021-11-02 | $26.82 | $26.88 | $26.82 | $26.88 | $26.79 | 189 |
| 2021-11-01 | $26.80 | $26.80 | $26.80 | $26.80 | $26.71 | 0 |
| 2021-10-29 | $26.79 | $26.79 | $26.79 | $26.79 | $26.70 | 0 |
| 2021-10-28 | $26.73 | $26.73 | $26.73 | $26.73 | $26.64 | 200 |
| 2021-10-27 | $26.62 | $26.62 | $26.55 | $26.55 | $26.47 | 200 |
| 2021-10-26 | $26.65 | $26.65 | $26.65 | $26.65 | $26.56 | 4,668 |
| 2021-10-25 | $26.66 | $26.66 | $26.59 | $26.59 | $26.51 | 4,668 |
| 2021-10-22 | $26.51 | $26.51 | $26.51 | $26.51 | $26.43 | 0 |
| 2021-10-21 | $26.52 | $26.52 | $26.52 | $26.52 | $26.44 | 0 |
| 2021-10-20 | $26.45 | $26.45 | $26.45 | $26.45 | $26.37 | 0 |
| 2021-10-19 | $26.38 | $26.38 | $26.38 | $26.38 | $26.30 | 0 |
| 2021-10-18 | $26.25 | $26.25 | $26.25 | $26.25 | $26.17 | 0 |
| 2021-10-15 | $26.19 | $26.19 | $26.19 | $26.19 | $26.11 | 0 |
| 2021-10-14 | $26.04 | $26.04 | $26.04 | $26.04 | $25.96 | 0 |
| 2021-10-13 | $25.73 | $25.73 | $25.73 | $25.73 | $25.65 | 1,060 |
| 2021-10-12 | $25.70 | $25.70 | $25.67 | $25.67 | $25.59 | 1,060 |
| 2021-10-11 | $25.73 | $25.73 | $25.73 | $25.73 | $25.65 | 0 |
| 2021-10-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.77 | 0 |
| 2021-10-07 | $25.89 | $25.89 | $25.89 | $25.89 | $25.81 | 0 |
| 2021-10-06 | $25.72 | $25.72 | $25.72 | $25.72 | $25.64 | 0 |
| 2021-10-05 | $25.66 | $25.66 | $25.66 | $25.66 | $25.58 | 1 |
| 2021-10-04 | $25.44 | $25.44 | $25.44 | $25.44 | $25.36 | 1 |
| 2021-10-01 | $25.69 | $25.69 | $25.69 | $25.69 | $25.61 | 0 |
| 2021-09-30 | $25.49 | $25.49 | $25.49 | $25.49 | $25.41 | 0 |
| 2021-09-29 | $25.68 | $25.68 | $25.68 | $25.68 | $25.60 | 0 |
| 2021-09-28 | $25.67 | $25.67 | $25.67 | $25.67 | $25.59 | 1,980 |
| 2021-09-27 | $26.04 | $26.09 | $26.04 | $26.05 | $25.97 | 1,980 |
| 2021-09-24 | $26.12 | $26.12 | $26.12 | $26.12 | $26.03 | 0 |
| 2021-09-23 | $26.08 | $26.08 | $26.08 | $26.08 | $26.00 | 0 |
| 2021-09-22 | $25.84 | $25.84 | $25.84 | $25.84 | $25.76 | 0 |
| 2021-09-21 | $25.68 | $25.68 | $25.68 | $25.68 | $25.60 | 0 |
| 2021-09-20 | $25.66 | $25.66 | $25.66 | $25.66 | $25.58 | 0 |
| 2021-09-17 | $26.01 | $26.01 | $26.01 | $26.01 | $25.93 | 0 |
| 2021-09-16 | $26.19 | $26.19 | $26.19 | $26.19 | $26.11 | 0 |
| 2021-09-15 | $26.23 | $26.23 | $26.23 | $26.23 | $26.14 | 0 |
| 2021-09-14 | $26.04 | $26.04 | $26.04 | $26.04 | $25.96 | 2,400 |
| 2021-09-13 | $26.07 | $26.14 | $26.07 | $26.14 | $26.06 | 2,400 |
| 2021-09-10 | $26.11 | $26.11 | $26.11 | $26.11 | $26.02 | 200 |
| 2021-09-09 | $26.23 | $26.27 | $26.23 | $26.27 | $26.19 | 200 |
| 2021-09-08 | $26.37 | $26.37 | $26.37 | $26.37 | $26.29 | 876 |
| 2021-09-07 | $26.34 | $26.38 | $26.34 | $26.38 | $26.30 | 876 |
| 2021-09-03 | $26.44 | $26.45 | $26.42 | $26.45 | $26.36 | 3,100 |
| 2021-09-02 | $26.47 | $26.47 | $26.47 | $26.47 | $26.38 | 0 |
| 2021-09-01 | $26.41 | $26.41 | $26.41 | $26.41 | $26.33 | 200 |
| 2021-08-31 | $26.41 | $26.41 | $26.41 | $26.41 | $26.33 | 200 |
| 2021-08-30 | $26.42 | $26.44 | $26.42 | $26.44 | $26.35 | 589 |
| 2021-08-27 | $26.35 | $26.35 | $26.35 | $26.35 | $26.27 | 0 |
| 2021-08-26 | $26.19 | $26.19 | $26.19 | $26.19 | $26.10 | 0 |
| 2021-08-25 | $26.30 | $26.30 | $26.30 | $26.30 | $26.22 | 0 |
| 2021-08-24 | $26.24 | $26.24 | $26.24 | $26.24 | $26.16 | 2 |
| 2021-08-23 | $26.22 | $26.22 | $26.22 | $26.22 | $26.14 | 2 |
| 2021-08-20 | $26.05 | $26.05 | $26.05 | $26.05 | $25.97 | 0 |
| 2021-08-19 | $25.88 | $25.88 | $25.88 | $25.88 | $25.80 | 0 |
| 2021-08-18 | $25.88 | $25.88 | $25.88 | $25.88 | $25.80 | 549 |
| 2021-08-17 | $26.04 | $26.12 | $26.04 | $26.08 | $25.99 | 549 |
| 2021-08-16 | $26.22 | $26.22 | $26.22 | $26.22 | $26.13 | 4 |
| 2021-08-13 | $26.15 | $26.15 | $26.15 | $26.15 | $26.07 | 7 |
| 2021-08-12 | $26.14 | $26.14 | $26.14 | $26.14 | $26.05 | 7 |
| 2021-08-11 | $26.08 | $26.08 | $26.08 | $26.08 | $26.00 | 3 |
| 2021-08-10 | $26.03 | $26.03 | $26.03 | $26.03 | $25.94 | 0 |
| 2021-08-09 | $26.02 | $26.02 | $26.02 | $26.02 | $25.94 | 0 |
| 2021-08-06 | $26.03 | $26.03 | $26.03 | $26.03 | $25.94 | 5 |
| 2021-08-05 | $25.98 | $25.98 | $25.98 | $25.98 | $25.90 | 5 |
| 2021-08-04 | $25.91 | $25.91 | $25.89 | $25.89 | $25.81 | 100 |
| 2021-08-03 | $25.96 | $25.96 | $25.96 | $25.96 | $25.88 | 0 |
| 2021-08-02 | $25.80 | $25.80 | $25.80 | $25.80 | $25.72 | 0 |
| 2021-07-30 | $25.84 | $25.84 | $25.84 | $25.84 | $25.76 | 2 |
| 2021-07-29 | $25.95 | $25.95 | $25.95 | $25.95 | $25.87 | 2 |
| 2021-07-28 | $25.88 | $25.88 | $25.88 | $25.88 | $25.80 | 50 |
| 2021-07-27 | $25.86 | $25.86 | $25.86 | $25.86 | $25.78 | 19 |
| 2021-07-26 | $25.96 | $25.96 | $25.96 | $25.96 | $25.88 | 148 |
| 2021-07-23 | $25.21 | $25.91 | $25.21 | $25.91 | $25.83 | 148 |
| 2021-07-22 | $25.72 | $25.72 | $25.72 | $25.72 | $25.64 | 0 |
| 2021-07-21 | $25.68 | $25.68 | $25.68 | $25.68 | $25.60 | 2 |
| 2021-07-20 | $25.54 | $25.54 | $25.54 | $25.54 | $25.46 | 2 |
| 2021-07-19 | $25.17 | $25.22 | $25.10 | $25.22 | $25.14 | 1,787 |
| 2021-07-16 | $25.54 | $25.54 | $25.54 | $25.54 | $25.46 | 16 |
| 2021-07-15 | $25.69 | $25.69 | $25.69 | $25.69 | $25.61 | 16 |
| 2021-07-14 | $25.72 | $25.80 | $25.71 | $25.75 | $25.67 | 2,698 |
| 2021-07-13 | $25.76 | $25.76 | $25.73 | $25.73 | $25.65 | 525 |
| 2021-07-12 | $25.80 | $25.80 | $25.80 | $25.80 | $25.72 | 0 |
| 2021-07-09 | $25.74 | $25.74 | $25.74 | $25.74 | $25.66 | 325 |
| 2021-07-08 | $25.57 | $25.60 | $25.51 | $25.51 | $25.43 | 325 |
| 2021-07-07 | $25.61 | $25.68 | $25.61 | $25.68 | $25.60 | 21,961 |
| 2021-07-06 | $25.62 | $25.62 | $25.62 | $25.62 | $25.54 | 2 |
| 2021-07-02 | $25.67 | $25.67 | $25.67 | $25.67 | $25.59 | 2 |
| 2021-07-01 | $25.48 | $25.52 | $25.48 | $25.52 | $25.44 | 500 |
| 2021-06-30 | $25.44 | $25.44 | $25.44 | $25.44 | $25.36 | 51 |
| 2021-06-29 | $25.41 | $25.41 | $25.41 | $25.41 | $25.33 | 374 |
| 2021-06-28 | $25.36 | $25.39 | $25.36 | $25.39 | $25.31 | 589 |
| 2021-06-25 | $25.44 | $25.44 | $25.36 | $25.36 | $25.28 | 744 |
| 2021-06-24 | $25.30 | $25.30 | $25.30 | $25.30 | $25.22 | 50 |
| 2021-06-23 | $25.23 | $25.23 | $25.23 | $25.23 | $25.15 | 4 |
| 2021-06-22 | $25.15 | $25.31 | $25.15 | $25.21 | $25.13 | 11,110 |
| 2021-06-21 | $25.11 | $25.11 | $25.11 | $25.11 | $25.03 | 5 |
| 2021-06-18 | $24.87 | $24.87 | $24.87 | $24.87 | $24.80 | 2 |
| 2021-06-17 | $25.10 | $25.19 | $25.10 | $25.14 | $25.06 | 5,229 |
| 2021-06-16 | $25.14 | $25.20 | $25.11 | $25.14 | $25.06 | 10,125 |
| 2021-06-15 | $25.29 | $25.29 | $25.19 | $25.23 | $25.15 | 3,392 |
| 2021-06-14 | $25.21 | $25.26 | $25.21 | $25.24 | $25.16 | 901 |
| 2021-06-11 | $25.16 | $25.21 | $25.16 | $25.21 | $25.14 | 834 |
| 2021-06-10 | $25.17 | $25.27 | $25.11 | $25.18 | $25.10 | 4,590 |
| 2021-06-09 | $25.21 | $25.21 | $25.09 | $25.09 | $25.01 | 8,140 |
| 2021-06-08 | $25.16 | $25.21 | $25.12 | $25.20 | $25.12 | 3,593 |
| 2021-06-07 | $25.16 | $25.20 | $25.16 | $25.17 | $25.09 | 24,835 |
| 2021-06-04 | $25.17 | $25.20 | $25.15 | $25.18 | $25.10 | 8,127 |
| 2021-06-03 | $25.00 | $25.05 | $25.00 | $25.03 | $24.95 | 3,987 |
| 2021-06-02 | $25.12 | $25.15 | $25.06 | $25.11 | $25.03 | 41,371 |
| 2021-06-01 | $25.02 | $25.04 | $25.00 | $25.04 | $24.96 | 82,385 |