Sterling Capital Focus Equity ETF (LCG) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.85 ($0.00) 0.00%
Sterling Capital Focus Equity ETF - Daily Information
Click for more stock information on Sterling Capital Focus Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.52 |
| Previous Close | $28.85 |
| High | $28.89 |
| Low | $28.52 |
| Adjusted Open | $28.52 |
| Previous Adjusted Close | $28.85 |
| Adjusted High | $28.89 |
| Adjusted Low | $28.52 |
About Sterling Capital Focus Equity ETF (LCG)
The Fund is an actively managed exchange traded fund (“ETF”). The Fund seeks to outperform the Russell 1000 Growth Index with a portfolio of 15 to 30 stocks. The adviser employs a bottom-up fundamental investment process to select stocks in companies that, in its view, demonstrate potential for sustainable competitive advantages, visible reinvestment opportunities, and have experienced management teams. These companies have the potential for consistent revenue and free cash flow growth, high profitability, strong balance sheets and attractive valuations compared to their peers, although each individual holding may not have all of these qualities. No holding typically is more than 20% of the Fund’s portfolio and 60% of the Fund’s portfolio generally is comprised of equity securities each issued by companies with capitalization in excess of $10 billion. Under normal market conditions, the Fund invests at least 80% of the Fund’s net assets plus any borrowing for investment purposes in equity securities. The adviser uses fundamental research and quantitative screening to identify companies that meet the adviser’s criteria set forth above. Quantitative screening metrics may include, but are not limited to, revenue growth, free cash flow growth, return on equity, return on invested capital, interest coverage ratio, net debt to EBITDA, enterprise value to EBITDA, and free cash flow yield. Because of its focused investment strategy, the Fund is non-diversified, meaning that the Fund invests a greater percentage of its assets in significantly fewer securities than a diversified fund. The Fund’s holdings are regularly reviewed by the investment team at least weekly for the purposes of analyzing the holdings to determine which holdings have the best return/risk potential. A position is sold when the portfolio managers, with the assistance of the investment team’s analysis, determine that the perceived reward for owning the security no longer outpaces the perceived risk, selling the position is necessary to make room for a perceived better position, there is a change in the position’s initial thesis or the position’s weighting approaches 20% of the Fund’s holdings.
Invest in Sterling Capital Focus Equity ETF (LCG)
Historical Stock Data for Sterling Capital Focus Equity ETF (LCG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $28.52 | $28.89 | $28.52 | $28.85 | $28.85 | 4,144 |
| 2025-03-20 | $28.68 | $28.90 | $28.68 | $28.85 | $28.85 | 6,812 |
| 2025-03-19 | $28.60 | $28.97 | $28.60 | $28.97 | $28.97 | 9,570 |
| 2025-03-18 | $28.57 | $28.57 | $28.50 | $28.56 | $28.56 | 359 |
| 2025-03-17 | $28.63 | $28.92 | $28.63 | $28.89 | $28.89 | 1,589 |
| 2025-03-14 | $28.41 | $28.48 | $28.37 | $28.48 | $28.48 | 2,843 |
| 2025-03-13 | $28.03 | $28.03 | $27.72 | $27.78 | $27.78 | 15,289 |
| 2025-03-12 | $28.68 | $28.68 | $28.50 | $28.51 | $28.51 | 7,404 |
| 2025-03-11 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 237 |
| 2025-03-10 | $28.80 | $28.80 | $28.44 | $28.44 | $28.44 | 425 |
| 2025-03-07 | $29.11 | $29.49 | $28.79 | $29.47 | $29.47 | 6,975 |
| 2025-03-06 | $29.88 | $30.19 | $29.56 | $29.56 | $29.56 | 2,706 |
| 2025-03-05 | $29.97 | $30.65 | $29.97 | $30.62 | $30.62 | 6,742 |
| 2025-03-04 | $29.66 | $30.29 | $29.64 | $30.09 | $30.09 | 2,315 |
| 2025-03-03 | $30.78 | $30.83 | $30.05 | $30.18 | $30.18 | 6,942 |
| 2025-02-28 | $30.35 | $30.73 | $30.35 | $30.73 | $30.73 | 6,306 |
| 2025-02-27 | $31.11 | $31.11 | $30.31 | $30.31 | $30.31 | 6,013 |
| 2025-02-26 | $31.35 | $31.35 | $31.05 | $31.05 | $31.05 | 1,496 |
| 2025-02-25 | $30.92 | $31.03 | $30.79 | $31.00 | $31.00 | 1,465 |
| 2025-02-24 | $31.37 | $31.44 | $31.36 | $31.36 | $31.36 | 2,357 |
| 2025-02-21 | $32.21 | $32.21 | $31.40 | $31.40 | $31.40 | 5,216 |
| 2025-02-20 | $32.44 | $32.49 | $32.20 | $32.28 | $32.28 | 3,640 |
| 2025-02-19 | $32.63 | $32.77 | $32.59 | $32.74 | $32.74 | 3,596 |
| 2025-02-18 | $32.77 | $32.95 | $32.76 | $32.95 | $32.95 | 2,038 |
| 2025-02-14 | $32.72 | $32.72 | $32.71 | $32.72 | $32.72 | 3,480 |
| 2025-02-13 | $32.62 | $32.77 | $32.62 | $32.77 | $32.77 | 1,430 |
| 2025-02-12 | $31.73 | $32.00 | $31.72 | $31.91 | $31.91 | 3,308 |
| 2025-02-11 | $32.10 | $32.24 | $32.10 | $32.24 | $32.24 | 760 |
| 2025-02-10 | $32.20 | $32.20 | $32.19 | $32.20 | $32.20 | 2,155 |
| 2025-02-07 | $32.12 | $32.12 | $31.88 | $31.88 | $31.88 | 3,555 |
| 2025-02-06 | $32.47 | $32.47 | $32.30 | $32.40 | $32.40 | 5,869 |
| 2025-02-05 | $32.17 | $32.43 | $32.17 | $32.43 | $32.43 | 4,238 |
| 2025-02-04 | $32.16 | $32.16 | $32.14 | $32.14 | $32.14 | 616 |
| 2025-02-03 | $31.94 | $31.94 | $31.80 | $31.80 | $31.80 | 2,515 |
| 2025-01-31 | $32.16 | $32.18 | $31.80 | $31.80 | $31.80 | 7,775 |
| 2025-01-30 | $31.61 | $31.77 | $31.61 | $31.68 | $31.68 | 2,304 |
| 2025-01-29 | $31.93 | $31.93 | $31.45 | $31.45 | $31.45 | 10,228 |
| 2025-01-28 | $31.44 | $32.00 | $31.44 | $31.92 | $31.92 | 5,059 |
| 2025-01-27 | $30.89 | $31.37 | $30.89 | $31.37 | $31.37 | 3,924 |
| 2025-01-24 | $31.73 | $31.76 | $31.60 | $31.60 | $31.60 | 1,245 |
| 2025-01-23 | $31.32 | $31.58 | $31.32 | $31.58 | $31.58 | 10,407 |
| 2025-01-22 | $31.49 | $31.62 | $31.49 | $31.54 | $31.54 | 3,412 |
| 2025-01-21 | $31.04 | $31.32 | $31.03 | $31.29 | $31.29 | 4,152 |
| 2025-01-17 | $31.06 | $31.06 | $30.77 | $30.79 | $30.79 | 3,255 |
| 2025-01-16 | $30.78 | $30.80 | $30.69 | $30.72 | $30.72 | 2,365 |
| 2025-01-15 | $30.43 | $30.44 | $30.41 | $30.41 | $30.41 | 10,254 |
| 2025-01-14 | $29.81 | $29.87 | $29.63 | $29.79 | $29.79 | 1,352 |
| 2025-01-13 | $29.50 | $29.59 | $29.50 | $29.59 | $29.59 | 3,753 |
| 2025-01-10 | $30.12 | $30.12 | $29.82 | $29.94 | $29.94 | 3,729 |
| 2025-01-08 | $30.17 | $30.44 | $30.17 | $30.44 | $30.44 | 6,764 |
| 2025-01-07 | $30.35 | $30.35 | $30.19 | $30.25 | $30.25 | 2,417 |
| 2025-01-06 | $30.68 | $30.68 | $30.58 | $30.61 | $30.61 | 758 |
| 2025-01-03 | $29.97 | $30.11 | $29.96 | $30.11 | $30.11 | 464 |
| 2025-01-02 | $29.79 | $29.79 | $29.53 | $29.61 | $29.61 | 4,693 |
| 2024-12-31 | $30.01 | $30.01 | $29.70 | $29.70 | $29.70 | 552 |
| 2024-12-30 | $29.76 | $29.95 | $29.76 | $29.89 | $29.89 | 3,727 |
| 2024-12-27 | $30.41 | $30.41 | $30.17 | $30.23 | $30.23 | 2,815 |
| 2024-12-26 | $30.46 | $30.55 | $30.46 | $30.55 | $30.55 | 2,184 |
| 2024-12-24 | $30.34 | $30.52 | $30.31 | $30.52 | $30.52 | 2,498 |
| 2024-12-23 | $30.03 | $30.33 | $30.01 | $30.33 | $30.33 | 11,992 |
| 2024-12-20 | $30.41 | $30.57 | $30.30 | $30.30 | $30.30 | 2,934 |
| 2024-12-19 | $30.17 | $30.29 | $30.11 | $30.11 | $30.11 | 8,346 |
| 2024-12-18 | $31.50 | $31.57 | $30.43 | $30.43 | $30.43 | 12,016 |
| 2024-12-17 | $31.67 | $31.72 | $31.52 | $31.52 | $31.52 | 8,343 |
| 2024-12-16 | $31.59 | $31.78 | $31.59 | $31.66 | $31.66 | 996 |
| 2024-12-13 | $31.90 | $31.90 | $31.47 | $31.47 | $31.47 | 4,023 |
| 2024-12-12 | $31.96 | $32.06 | $31.91 | $31.91 | $31.91 | 1,490 |
| 2024-12-11 | $32.19 | $32.20 | $32.02 | $32.02 | $32.02 | 4,576 |
| 2024-12-10 | $32.07 | $32.10 | $31.62 | $31.67 | $31.67 | 14,408 |
| 2024-12-09 | $32.27 | $32.27 | $32.04 | $32.10 | $32.10 | 7,349 |
| 2024-12-06 | $32.16 | $32.16 | $31.99 | $32.03 | $32.03 | 4,623 |
| 2024-12-05 | $32.03 | $32.03 | $31.61 | $31.61 | $31.61 | 9,257 |
| 2024-12-04 | $32.05 | $32.17 | $32.05 | $32.17 | $32.17 | 19,775 |
| 2024-12-03 | $31.31 | $31.53 | $31.31 | $31.50 | $31.50 | 2,595 |
| 2024-12-02 | $31.38 | $31.53 | $31.38 | $31.52 | $31.52 | 487 |
| 2024-11-29 | $31.43 | $31.43 | $31.40 | $31.40 | $31.40 | 1,720 |
| 2024-11-27 | $31.02 | $31.21 | $31.02 | $31.17 | $31.17 | 5,675 |
| 2024-11-26 | $31.16 | $31.29 | $31.11 | $31.29 | $31.29 | 13,777 |
| 2024-11-25 | $31.07 | $31.17 | $31.00 | $31.09 | $31.09 | 2,563 |
| 2024-11-22 | $30.26 | $30.57 | $30.26 | $30.56 | $30.56 | 4,667 |
| 2024-11-21 | $30.19 | $30.22 | $30.17 | $30.21 | $30.21 | 4,621 |
| 2024-11-20 | $29.63 | $29.67 | $29.37 | $29.65 | $29.65 | 7,458 |
| 2024-11-19 | $29.53 | $29.59 | $29.53 | $29.59 | $29.59 | 3,912 |
| 2024-11-18 | $29.61 | $29.66 | $29.52 | $29.52 | $29.52 | 6,430 |
| 2024-11-15 | $29.58 | $29.58 | $29.47 | $29.52 | $29.52 | 3,680 |
| 2024-11-14 | $30.75 | $30.75 | $30.45 | $30.45 | $30.45 | 5,307 |
| 2024-11-13 | $30.93 | $30.95 | $30.90 | $30.90 | $30.90 | 3,377 |
| 2024-11-12 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 50 |
| 2024-11-11 | $30.16 | $30.25 | $30.15 | $30.15 | $30.15 | 7,951 |
| 2024-11-08 | $29.85 | $29.86 | $29.73 | $29.85 | $29.85 | 17,525 |
| 2024-11-07 | $29.88 | $29.96 | $29.88 | $29.88 | $29.88 | 519 |
| 2024-11-06 | $29.40 | $29.43 | $29.19 | $29.43 | $29.43 | 1,584 |
| 2024-11-05 | $28.87 | $28.87 | $28.86 | $28.86 | $28.86 | 418 |
| 2024-11-04 | $28.51 | $28.58 | $28.51 | $28.54 | $28.54 | 2,202 |
| 2024-11-01 | $28.46 | $28.56 | $28.45 | $28.52 | $28.52 | 4,140 |
| 2024-10-31 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 121 |
| 2024-10-30 | $28.79 | $28.83 | $28.76 | $28.76 | $28.76 | 639 |
| 2024-10-29 | $28.92 | $28.92 | $28.81 | $28.82 | $28.82 | 13,716 |
| 2024-10-28 | $28.66 | $28.66 | $28.56 | $28.56 | $28.56 | 416 |
| 2024-10-25 | $28.37 | $28.47 | $28.35 | $28.36 | $28.36 | 2,010 |
| 2024-10-24 | $28.22 | $28.26 | $28.16 | $28.16 | $28.16 | 10,165 |
| 2024-10-23 | $28.12 | $28.12 | $28.09 | $28.09 | $28.09 | 183 |
| 2024-10-22 | $28.61 | $28.66 | $28.52 | $28.62 | $28.62 | 4,840 |
| 2024-10-21 | $28.80 | $28.80 | $28.71 | $28.72 | $28.72 | 883 |
| 2024-10-18 | $28.81 | $28.94 | $28.81 | $28.90 | $28.90 | 5,689 |
| 2024-10-17 | $28.53 | $28.76 | $28.53 | $28.65 | $28.65 | 11,750 |
| 2024-10-16 | $28.99 | $28.99 | $28.71 | $28.72 | $28.72 | 1,483 |
| 2024-10-15 | $29.21 | $29.23 | $28.98 | $28.98 | $28.98 | 9,039 |
| 2024-10-14 | $29.42 | $29.48 | $29.42 | $29.46 | $29.46 | 605 |
| 2024-10-11 | $28.95 | $29.26 | $28.95 | $29.18 | $29.18 | 3,441 |
| 2024-10-10 | $28.76 | $29.00 | $28.74 | $28.96 | $28.96 | 7,648 |
| 2024-10-09 | $28.98 | $28.99 | $28.98 | $28.99 | $28.99 | 2,507 |
| 2024-10-08 | $28.45 | $28.56 | $28.45 | $28.54 | $28.54 | 1,254 |
| 2024-10-07 | $28.30 | $28.30 | $28.03 | $28.03 | $28.03 | 13,216 |
| 2024-10-04 | $28.46 | $28.49 | $28.46 | $28.49 | $28.49 | 10,119 |
| 2024-10-03 | $28.15 | $28.26 | $28.15 | $28.17 | $28.17 | 5,094 |
| 2024-10-02 | $28.35 | $28.37 | $28.35 | $28.35 | $28.35 | 5,422 |
| 2024-10-01 | $28.33 | $28.53 | $28.33 | $28.34 | $28.34 | 4,709 |
| 2024-09-30 | $28.79 | $28.81 | $28.68 | $28.81 | $28.81 | 3,564 |
| 2024-09-27 | $28.95 | $28.95 | $28.85 | $28.85 | $28.85 | 656 |
| 2024-09-26 | $29.06 | $29.06 | $28.74 | $28.87 | $28.87 | 11,320 |
| 2024-09-25 | $28.79 | $28.79 | $28.53 | $28.53 | $28.53 | 8,986 |
| 2024-09-24 | $28.84 | $28.90 | $28.82 | $28.87 | $28.87 | 17,409 |
| 2024-09-23 | $28.91 | $28.92 | $28.84 | $28.88 | $28.88 | 24,422 |
| 2024-09-20 | $28.73 | $28.90 | $28.73 | $28.87 | $28.87 | 8,109 |
| 2024-09-19 | $29.24 | $29.24 | $28.77 | $29.16 | $29.16 | 26,311 |
| 2024-09-18 | $28.29 | $28.57 | $28.19 | $28.30 | $28.30 | 21,650 |
| 2024-09-17 | $28.55 | $28.57 | $28.29 | $28.33 | $28.33 | 33,752 |
| 2024-09-16 | $28.33 | $28.43 | $28.26 | $28.37 | $28.37 | 33,711 |
| 2024-09-13 | $28.57 | $28.57 | $28.27 | $28.29 | $28.29 | 11,414 |
| 2024-09-12 | $28.05 | $28.32 | $28.05 | $28.20 | $28.20 | 7,536 |
| 2024-09-11 | $27.71 | $28.27 | $27.41 | $28.19 | $28.19 | 27,091 |
| 2024-09-10 | $27.72 | $27.84 | $27.60 | $27.84 | $27.84 | 20,137 |
| 2024-09-09 | $27.53 | $27.69 | $27.53 | $27.64 | $27.64 | 2,370 |
| 2024-09-06 | $27.65 | $27.65 | $27.15 | $27.18 | $27.18 | 17,867 |
| 2024-09-05 | $27.67 | $27.75 | $27.50 | $27.62 | $27.62 | 19,026 |
| 2024-09-04 | $27.57 | $27.79 | $27.57 | $27.73 | $27.73 | 31,795 |
| 2024-09-03 | $28.15 | $28.15 | $27.66 | $27.66 | $27.66 | 6,487 |
| 2024-08-30 | $28.32 | $28.32 | $28.24 | $28.30 | $28.30 | 760 |
| 2024-08-29 | $27.95 | $28.29 | $27.84 | $27.96 | $27.96 | 24,682 |
| 2024-08-28 | $27.89 | $27.89 | $27.70 | $27.84 | $27.84 | 67,277 |
| 2024-08-27 | $28.07 | $28.18 | $28.06 | $28.09 | $28.09 | 29,952 |
| 2024-08-26 | $28.38 | $28.38 | $28.21 | $28.21 | $28.21 | 15,812 |
| 2024-08-23 | $28.30 | $28.40 | $28.30 | $28.39 | $28.39 | 11,667 |
| 2024-08-22 | $28.41 | $28.41 | $27.94 | $27.94 | $27.94 | 70,011 |
| 2024-08-21 | $28.19 | $28.31 | $28.14 | $28.31 | $28.31 | 17,083 |
| 2024-08-20 | $28.01 | $28.04 | $27.91 | $28.00 | $28.00 | 46,142 |
| 2024-08-19 | $27.92 | $28.09 | $27.92 | $28.09 | $28.09 | 10,066 |
| 2024-08-16 | $27.68 | $27.83 | $27.66 | $27.80 | $27.80 | 9,884 |
| 2024-08-15 | $27.56 | $27.59 | $27.52 | $27.59 | $27.59 | 7,097 |
| 2024-08-14 | $26.49 | $26.67 | $26.41 | $26.66 | $26.66 | 6,580 |
| 2024-08-13 | $26.29 | $26.65 | $26.29 | $26.61 | $26.61 | 3,449 |
| 2024-08-12 | $26.18 | $26.18 | $25.90 | $25.97 | $25.97 | 20,817 |
| 2024-08-09 | $26.00 | $26.13 | $26.00 | $26.13 | $26.13 | 13,974 |
| 2024-08-08 | $25.56 | $26.03 | $25.56 | $25.97 | $25.97 | 11,653 |
| 2024-08-07 | $25.75 | $26.09 | $25.27 | $25.27 | $25.27 | 19,428 |
| 2024-08-06 | $25.19 | $25.40 | $25.11 | $25.11 | $25.11 | 48,083 |
| 2024-08-05 | $24.74 | $25.20 | $24.71 | $24.76 | $24.76 | 45,156 |
| 2024-08-02 | $25.82 | $25.82 | $25.18 | $25.52 | $25.52 | 25,927 |
| 2024-08-01 | $27.05 | $27.05 | $26.27 | $26.48 | $26.48 | 5,591 |
| 2024-07-31 | $27.07 | $27.23 | $27.01 | $27.05 | $27.05 | 31,610 |
| 2024-07-30 | $26.72 | $26.77 | $26.58 | $26.72 | $26.72 | 29,365 |
| 2024-07-29 | $26.76 | $26.76 | $26.57 | $26.58 | $26.58 | 9,852 |
| 2024-07-26 | $26.92 | $26.92 | $26.56 | $26.66 | $26.66 | 30,841 |
| 2024-07-25 | $26.46 | $27.06 | $26.45 | $26.61 | $26.61 | 6,710 |
| 2024-07-24 | $26.87 | $26.87 | $26.36 | $26.36 | $26.36 | 6,157 |
| 2024-07-23 | $27.35 | $27.35 | $27.10 | $27.10 | $27.10 | 8,865 |
| 2024-07-22 | $26.89 | $27.15 | $26.87 | $27.15 | $27.15 | 10,963 |
| 2024-07-19 | $26.71 | $26.76 | $26.68 | $26.76 | $26.76 | 4,447 |
| 2024-07-18 | $27.34 | $27.34 | $26.80 | $26.88 | $26.88 | 26,406 |
| 2024-07-17 | $27.51 | $27.51 | $27.27 | $27.28 | $27.28 | 14,733 |
| 2024-07-16 | $27.61 | $27.93 | $27.58 | $27.91 | $27.91 | 16,268 |
| 2024-07-15 | $27.53 | $27.59 | $27.38 | $27.41 | $27.41 | 24,521 |
| 2024-07-12 | $27.33 | $27.59 | $27.32 | $27.49 | $27.49 | 26,353 |
| 2024-07-11 | $27.30 | $27.33 | $27.09 | $27.17 | $27.17 | 4,033 |
| 2024-07-10 | $26.89 | $27.07 | $26.83 | $27.05 | $27.05 | 35,925 |
| 2024-07-09 | $27.25 | $27.25 | $26.97 | $27.00 | $27.00 | 21,056 |
| 2024-07-08 | $27.56 | $27.56 | $27.30 | $27.33 | $27.33 | 4,745 |
| 2024-07-05 | $27.34 | $27.66 | $27.34 | $27.65 | $27.65 | 8,867 |
| 2024-07-03 | $27.46 | $27.46 | $27.36 | $27.37 | $27.37 | 12,981 |
| 2024-07-02 | $27.19 | $27.29 | $27.19 | $27.29 | $27.29 | 9,853 |
| 2024-07-01 | $27.10 | $27.11 | $26.99 | $27.11 | $27.11 | 5,377 |
| 2024-06-28 | $27.18 | $27.18 | $27.02 | $27.02 | $27.02 | 1,789 |
| 2024-06-27 | $27.01 | $27.08 | $26.99 | $27.06 | $27.06 | 8,621 |
| 2024-06-26 | $26.81 | $26.81 | $26.76 | $26.81 | $26.81 | 18,997 |
| 2024-06-25 | $26.68 | $26.82 | $26.68 | $26.82 | $26.82 | 24,752 |
| 2024-06-24 | $26.82 | $26.83 | $26.71 | $26.72 | $26.72 | 13,468 |
| 2024-06-21 | $26.54 | $26.69 | $26.53 | $26.69 | $26.69 | 18,613 |
| 2024-06-20 | $26.49 | $26.54 | $26.45 | $26.51 | $26.51 | 4,747 |
| 2024-06-18 | $26.77 | $26.77 | $26.54 | $26.57 | $26.57 | 14,750 |
| 2024-06-17 | $26.58 | $26.85 | $26.55 | $26.84 | $26.84 | 6,686 |
| 2024-06-14 | $26.69 | $26.81 | $26.61 | $26.78 | $26.78 | 11,157 |
| 2024-06-13 | $26.77 | $26.77 | $26.72 | $26.72 | $26.72 | 570 |
| 2024-06-12 | $27.00 | $27.42 | $27.00 | $27.24 | $27.24 | 43,627 |
| 2024-06-11 | $26.53 | $26.77 | $26.53 | $26.74 | $26.74 | 10,219 |
| 2024-06-10 | $26.53 | $26.76 | $26.53 | $26.76 | $26.76 | 6,102 |
| 2024-06-07 | $26.71 | $26.76 | $26.59 | $26.63 | $26.63 | 12,229 |
| 2024-06-06 | $26.78 | $26.87 | $26.77 | $26.80 | $26.80 | 4,224 |
| 2024-06-05 | $26.54 | $26.84 | $26.54 | $26.82 | $26.82 | 19,011 |
| 2024-06-04 | $26.25 | $26.35 | $26.22 | $26.33 | $26.33 | 5,421 |
| 2024-06-03 | $26.33 | $26.33 | $25.95 | $26.13 | $26.13 | 23,534 |
| 2024-05-31 | $26.24 | $26.24 | $25.91 | $26.24 | $26.24 | 16,664 |
| 2024-05-30 | $26.99 | $26.99 | $26.47 | $26.53 | $26.53 | 15,817 |
| 2024-05-29 | $27.07 | $27.20 | $27.07 | $27.08 | $27.08 | 6,254 |
| 2024-05-28 | $27.44 | $27.53 | $27.29 | $27.37 | $27.37 | 5,675 |
| 2024-05-24 | $27.80 | $27.80 | $27.49 | $27.50 | $27.50 | 7,482 |
| 2024-05-23 | $27.86 | $27.97 | $27.57 | $27.63 | $27.63 | 12,291 |
| 2024-05-22 | $28.05 | $28.12 | $27.85 | $27.95 | $27.95 | 9,588 |
| 2024-05-21 | $28.12 | $28.14 | $28.03 | $28.06 | $28.06 | 1,811 |
| 2024-05-20 | $28.26 | $28.34 | $28.24 | $28.28 | $28.28 | 6,959 |
| 2024-05-17 | $28.25 | $28.30 | $28.19 | $28.30 | $28.30 | 5,468 |
| 2024-05-16 | $28.44 | $28.47 | $28.35 | $28.36 | $28.36 | 2,230 |
| 2024-05-15 | $28.23 | $28.46 | $28.17 | $28.45 | $28.45 | 35,031 |
| 2024-05-14 | $27.83 | $27.84 | $27.73 | $27.84 | $27.84 | 5,733 |
| 2024-05-13 | $27.91 | $27.91 | $27.75 | $27.79 | $27.79 | 17,933 |
| 2024-05-10 | $27.86 | $27.87 | $27.81 | $27.86 | $27.86 | 7,922 |
| 2024-05-09 | $27.85 | $27.85 | $27.80 | $27.84 | $27.84 | 4,629 |
| 2024-05-08 | $27.61 | $27.63 | $27.50 | $27.60 | $27.60 | 11,329 |
| 2024-05-07 | $28.04 | $28.14 | $27.92 | $28.08 | $28.08 | 13,032 |
| 2024-05-06 | $27.81 | $27.88 | $27.74 | $27.88 | $27.88 | 5,409 |
| 2024-05-03 | $27.65 | $27.77 | $27.62 | $27.66 | $27.66 | 8,779 |
| 2024-05-02 | $27.01 | $27.24 | $26.89 | $27.23 | $27.23 | 5,601 |
| 2024-05-01 | $27.07 | $27.47 | $26.89 | $26.95 | $26.95 | 2,276 |
| 2024-04-30 | $27.47 | $27.58 | $27.06 | $27.06 | $27.06 | 2,860 |
| 2024-04-29 | $27.75 | $27.75 | $27.49 | $27.62 | $27.62 | 2,229 |
| 2024-04-26 | $27.73 | $27.90 | $27.73 | $27.78 | $27.78 | 7,672 |
| 2024-04-25 | $27.61 | $27.65 | $27.24 | $27.65 | $27.65 | 20,262 |
| 2024-04-24 | $28.87 | $28.87 | $28.54 | $28.67 | $28.67 | 9,118 |
| 2024-04-23 | $28.22 | $28.64 | $28.22 | $28.57 | $28.57 | 9,229 |
| 2024-04-22 | $27.98 | $28.34 | $27.98 | $28.18 | $28.18 | 5,566 |
| 2024-04-19 | $28.29 | $28.29 | $27.86 | $27.99 | $27.99 | 2,031 |
| 2024-04-18 | $28.51 | $28.54 | $28.31 | $28.31 | $28.31 | 15,013 |
| 2024-04-17 | $28.92 | $28.92 | $28.53 | $28.53 | $28.53 | 4,891 |
| 2024-04-16 | $28.59 | $28.76 | $28.59 | $28.73 | $28.73 | 7,952 |
| 2024-04-15 | $29.54 | $29.54 | $28.67 | $28.72 | $28.72 | 1,872 |
| 2024-04-12 | $29.62 | $29.62 | $29.18 | $29.24 | $29.24 | 4,510 |
| 2024-04-11 | $29.70 | $30.02 | $29.58 | $29.94 | $29.94 | 8,200 |
| 2024-04-10 | $30.00 | $30.00 | $29.49 | $29.57 | $29.57 | 13,541 |
| 2024-04-09 | $30.13 | $30.24 | $30.11 | $30.22 | $30.22 | 3,371 |
| 2024-04-08 | $30.28 | $30.36 | $30.24 | $30.24 | $30.24 | 4,621 |
| 2024-04-05 | $29.86 | $30.20 | $29.86 | $30.20 | $30.20 | 1,037 |
| 2024-04-04 | $30.60 | $30.60 | $29.86 | $29.86 | $29.86 | 2,631 |
| 2024-04-03 | $30.10 | $30.29 | $30.10 | $30.16 | $30.16 | 3,797 |
| 2024-04-02 | $30.18 | $30.23 | $29.91 | $30.21 | $30.21 | 4,657 |
| 2024-04-01 | $30.59 | $30.64 | $30.43 | $30.64 | $30.64 | 14,203 |
| 2024-03-28 | $30.63 | $30.67 | $30.56 | $30.59 | $30.59 | 2,421 |
| 2024-03-27 | $30.71 | $30.71 | $30.39 | $30.56 | $30.56 | 11,652 |
| 2024-03-26 | $30.55 | $30.56 | $30.40 | $30.41 | $30.41 | 5,362 |
| 2024-03-25 | $30.25 | $30.37 | $30.25 | $30.34 | $30.34 | 1,533 |
| 2024-03-22 | $30.49 | $30.49 | $30.28 | $30.41 | $30.41 | 5,427 |
| 2024-03-21 | $30.68 | $30.74 | $30.55 | $30.55 | $30.55 | 7,845 |
| 2024-03-20 | $30.07 | $30.45 | $30.01 | $30.45 | $30.45 | 5,657 |
| 2024-03-19 | $29.73 | $29.98 | $29.73 | $29.97 | $29.97 | 14,334 |
| 2024-03-18 | $29.96 | $29.97 | $29.84 | $29.85 | $29.85 | 8,870 |
| 2024-03-15 | $29.86 | $29.86 | $29.68 | $29.71 | $29.71 | 8,499 |
| 2024-03-14 | $30.22 | $30.22 | $29.80 | $29.92 | $29.92 | 13,767 |
| 2024-03-13 | $30.08 | $30.26 | $30.07 | $30.07 | $30.07 | 8,109 |
| 2024-03-12 | $30.13 | $30.16 | $29.97 | $30.16 | $30.16 | 3,102 |
| 2024-03-11 | $29.93 | $29.93 | $29.84 | $29.86 | $29.86 | 7,725 |
| 2024-03-08 | $30.21 | $30.45 | $29.92 | $29.96 | $29.96 | 8,454 |
| 2024-03-07 | $30.14 | $30.44 | $30.10 | $30.23 | $30.23 | 15,222 |
| 2024-03-06 | $29.91 | $29.91 | $29.74 | $29.82 | $29.82 | 5,799 |
| 2024-03-05 | $29.81 | $29.82 | $29.43 | $29.56 | $29.56 | 8,773 |
| 2024-03-04 | $30.24 | $30.45 | $30.24 | $30.29 | $30.29 | 5,678 |
| 2024-03-01 | $30.46 | $30.59 | $30.30 | $30.52 | $30.52 | 5,485 |
| 2024-02-29 | $30.41 | $30.42 | $30.30 | $30.42 | $30.42 | 1,679 |
| 2024-02-28 | $29.94 | $29.97 | $29.80 | $29.89 | $29.89 | 2,190 |
| 2024-02-27 | $30.12 | $30.12 | $29.88 | $29.98 | $29.98 | 3,140 |
| 2024-02-26 | $30.24 | $30.24 | $30.18 | $30.18 | $30.18 | 5,989 |
| 2024-02-23 | $30.14 | $30.19 | $30.12 | $30.17 | $30.17 | 6,977 |
| 2024-02-22 | $29.99 | $30.05 | $29.95 | $30.00 | $30.00 | 4,658 |
| 2024-02-21 | $29.34 | $29.42 | $29.15 | $29.39 | $29.39 | 11,779 |
| 2024-02-20 | $29.89 | $29.89 | $29.42 | $29.66 | $29.66 | 4,966 |
| 2024-02-16 | $30.36 | $30.36 | $30.11 | $30.11 | $30.11 | 10,404 |
| 2024-02-15 | $30.29 | $30.43 | $30.22 | $30.40 | $30.40 | 3,422 |
| 2024-02-14 | $29.89 | $30.22 | $29.87 | $30.20 | $30.20 | 14,934 |
| 2024-02-13 | $29.88 | $29.88 | $29.44 | $29.59 | $29.59 | 15,398 |
| 2024-02-12 | $30.87 | $30.89 | $30.62 | $30.62 | $30.62 | 2,089 |
| 2024-02-09 | $30.69 | $30.99 | $30.69 | $30.96 | $30.96 | 12,411 |
| 2024-02-08 | $29.33 | $30.42 | $29.33 | $30.29 | $30.29 | 37,304 |
| 2024-02-07 | $29.07 | $29.46 | $29.05 | $29.40 | $29.40 | 13,315 |
| 2024-02-06 | $28.98 | $29.02 | $28.78 | $29.00 | $29.00 | 15,957 |
| 2024-02-05 | $28.90 | $29.02 | $28.67 | $29.01 | $29.01 | 3,271 |
| 2024-02-02 | $28.78 | $29.05 | $28.60 | $29.02 | $29.02 | 19,210 |
| 2024-02-01 | $28.53 | $28.83 | $28.44 | $28.83 | $28.83 | 10,465 |
| 2024-01-31 | $28.88 | $28.96 | $28.50 | $28.50 | $28.50 | 6,758 |
| 2024-01-30 | $29.04 | $29.14 | $29.04 | $29.11 | $29.11 | 8,908 |
| 2024-01-29 | $28.52 | $29.13 | $28.52 | $29.13 | $29.13 | 4,696 |
| 2024-01-26 | $28.54 | $28.71 | $28.50 | $28.61 | $28.61 | 13,554 |
| 2024-01-25 | $28.59 | $28.59 | $28.32 | $28.51 | $28.51 | 6,447 |
| 2024-01-24 | $28.97 | $28.97 | $28.58 | $28.58 | $28.58 | 21,685 |
| 2024-01-23 | $28.48 | $28.65 | $28.48 | $28.65 | $28.65 | 5,489 |
| 2024-01-22 | $28.45 | $28.58 | $28.45 | $28.47 | $28.47 | 2,237 |
| 2024-01-19 | $27.83 | $28.20 | $27.81 | $28.16 | $28.16 | 6,444 |
| 2024-01-18 | $27.75 | $27.89 | $27.70 | $27.89 | $27.89 | 2,624 |
| 2024-01-17 | $27.76 | $27.76 | $27.50 | $27.75 | $27.75 | 6,384 |
| 2024-01-16 | $28.13 | $28.19 | $27.92 | $28.01 | $28.01 | 10,763 |
| 2024-01-12 | $28.40 | $28.50 | $28.16 | $28.26 | $28.26 | 8,948 |
| 2024-01-11 | $27.94 | $28.19 | $27.88 | $28.19 | $28.19 | 12,375 |
| 2024-01-10 | $27.84 | $28.11 | $27.84 | $28.04 | $28.04 | 12,018 |
| 2024-01-09 | $27.74 | $27.80 | $27.74 | $27.79 | $27.79 | 15,430 |
| 2024-01-08 | $27.10 | $27.72 | $27.10 | $27.72 | $27.72 | 4,311 |
| 2024-01-05 | $27.20 | $27.20 | $26.96 | $27.01 | $27.01 | 15,465 |
| 2024-01-04 | $27.01 | $27.20 | $27.00 | $27.06 | $27.06 | 7,182 |
| 2024-01-03 | $27.17 | $27.31 | $27.00 | $27.18 | $27.18 | 20,518 |
| 2024-01-02 | $28.05 | $28.09 | $27.60 | $27.73 | $27.73 | 13,927 |
| 2023-12-29 | $28.38 | $28.63 | $28.33 | $28.48 | $28.48 | 30,619 |
| 2023-12-28 | $28.59 | $28.66 | $28.53 | $28.61 | $28.61 | 15,720 |
| 2023-12-27 | $28.58 | $28.60 | $28.52 | $28.56 | $28.56 | 19,071 |
| 2023-12-26 | $28.46 | $28.58 | $28.46 | $28.53 | $28.53 | 7,374 |
| 2023-12-22 | $28.30 | $28.35 | $28.27 | $28.33 | $28.33 | 18,358 |
| 2023-12-21 | $28.13 | $28.29 | $28.01 | $28.29 | $28.29 | 27,463 |
| 2023-12-20 | $28.26 | $28.33 | $27.77 | $27.78 | $27.78 | 8,164 |
| 2023-12-19 | $28.29 | $28.29 | $28.22 | $28.26 | $28.26 | 1,547 |
| 2023-12-18 | $28.00 | $28.05 | $27.89 | $28.04 | $28.04 | 2,930 |
| 2023-12-15 | $27.92 | $27.95 | $27.83 | $27.92 | $27.92 | 11,305 |
| 2023-12-14 | $27.83 | $27.93 | $27.74 | $27.88 | $27.88 | 8,782 |
| 2023-12-13 | $27.31 | $27.79 | $27.13 | $27.74 | $27.74 | 5,763 |
| 2023-12-12 | $27.03 | $27.32 | $27.02 | $27.32 | $27.32 | 12,172 |
| 2023-12-11 | $26.87 | $27.05 | $26.87 | $27.03 | $27.03 | 10,452 |
| 2023-12-08 | $26.46 | $26.71 | $26.46 | $26.69 | $26.69 | 3,720 |
| 2023-12-07 | $26.48 | $26.51 | $26.35 | $26.46 | $26.46 | 5,874 |
| 2023-12-06 | $26.73 | $26.73 | $26.38 | $26.38 | $26.38 | 7,967 |
| 2023-12-05 | $26.54 | $26.62 | $26.39 | $26.58 | $26.58 | 5,194 |
| 2023-12-04 | $26.53 | $26.66 | $26.50 | $26.63 | $26.63 | 46,176 |
| 2023-12-01 | $26.07 | $26.54 | $26.07 | $26.54 | $26.54 | 6,787 |
| 2023-11-30 | $26.11 | $26.11 | $25.87 | $25.99 | $25.99 | 6,006 |
| 2023-11-29 | $26.28 | $26.28 | $26.17 | $26.17 | $26.17 | 3,906 |
| 2023-11-28 | $25.88 | $26.02 | $25.88 | $25.99 | $25.99 | 19,825 |
| 2023-11-27 | $25.97 | $26.04 | $25.94 | $25.99 | $25.99 | 14,903 |
| 2023-11-24 | $25.82 | $25.95 | $25.82 | $25.95 | $25.95 | 1,263 |
| 2023-11-22 | $25.85 | $25.95 | $25.78 | $25.82 | $25.82 | 13,128 |
| 2023-11-21 | $25.72 | $25.75 | $25.56 | $25.68 | $25.68 | 2,197 |
| 2023-11-20 | $25.45 | $25.71 | $25.45 | $25.70 | $25.70 | 2,025 |
| 2023-11-17 | $25.35 | $25.47 | $25.32 | $25.47 | $25.47 | 7,576 |
| 2023-11-16 | $25.33 | $25.33 | $25.18 | $25.30 | $25.30 | 1,126 |
| 2023-11-15 | $25.36 | $25.50 | $25.29 | $25.32 | $25.32 | 11,215 |
| 2023-11-14 | $25.12 | $25.38 | $25.11 | $25.30 | $25.30 | 5,219 |
| 2023-11-13 | $23.99 | $24.37 | $23.99 | $24.30 | $24.30 | 9,425 |
| 2023-11-10 | $23.71 | $24.17 | $23.66 | $24.13 | $24.13 | 8,416 |
| 2023-11-09 | $23.89 | $23.97 | $23.71 | $23.73 | $23.73 | 19,093 |
| 2023-11-08 | $23.30 | $23.98 | $23.14 | $23.96 | $23.96 | 20,118 |
| 2023-11-07 | $22.97 | $23.26 | $22.97 | $23.14 | $23.14 | 28,921 |
| 2023-11-06 | $23.15 | $23.15 | $22.88 | $22.99 | $22.99 | 43,347 |
| 2023-11-03 | $22.90 | $23.25 | $22.90 | $23.16 | $23.16 | 20,007 |
| 2023-11-02 | $22.34 | $22.65 | $22.34 | $22.65 | $22.65 | 10,791 |
| 2023-11-01 | $21.82 | $21.91 | $21.67 | $21.91 | $21.91 | 9,201 |
| 2023-10-31 | $21.43 | $21.76 | $21.43 | $21.73 | $21.73 | 6,825 |
| 2023-10-30 | $21.24 | $21.57 | $21.22 | $21.53 | $21.53 | 19,344 |
| 2023-10-27 | $21.42 | $21.42 | $21.26 | $21.29 | $21.29 | 8,171 |
| 2023-10-26 | $21.53 | $21.57 | $21.40 | $21.42 | $21.42 | 3,538 |
| 2023-10-25 | $22.14 | $22.14 | $21.51 | $21.54 | $21.54 | 10,762 |
| 2023-10-24 | $22.40 | $22.43 | $22.18 | $22.41 | $22.41 | 13,416 |
| 2023-10-23 | $22.26 | $22.33 | $22.15 | $22.16 | $22.16 | 10,290 |
| 2023-10-20 | $22.35 | $22.52 | $22.32 | $22.34 | $22.34 | 2,773 |
| 2023-10-19 | $23.11 | $23.20 | $22.68 | $22.77 | $22.77 | 21,946 |
| 2023-10-18 | $23.24 | $23.29 | $23.01 | $23.04 | $23.04 | 12,981 |
| 2023-10-17 | $23.30 | $23.60 | $23.21 | $23.54 | $23.54 | 7,490 |
| 2023-10-16 | $23.47 | $23.61 | $23.47 | $23.58 | $23.58 | 17,527 |
| 2023-10-13 | $23.30 | $23.30 | $23.16 | $23.21 | $23.21 | 77,983 |
| 2023-10-12 | $23.79 | $23.82 | $23.44 | $23.55 | $23.55 | 982 |
| 2023-10-11 | $23.87 | $23.90 | $23.76 | $23.90 | $23.90 | 6,534 |
| 2023-10-10 | $23.96 | $23.97 | $23.82 | $23.82 | $23.82 | 1,792 |
| 2023-10-09 | $23.27 | $23.61 | $23.19 | $23.57 | $23.57 | 25,371 |
| 2023-10-06 | $22.72 | $23.50 | $22.72 | $23.46 | $23.46 | 3,237 |
| 2023-10-05 | $22.56 | $22.85 | $22.56 | $22.81 | $22.81 | 5,855 |
| 2023-10-04 | $22.70 | $22.79 | $22.58 | $22.79 | $22.79 | 5,698 |
| 2023-10-03 | $22.87 | $22.96 | $22.42 | $22.48 | $22.48 | 4,491 |
| 2023-10-02 | $23.13 | $23.17 | $22.89 | $23.02 | $23.02 | 12,961 |
| 2023-09-29 | $23.28 | $23.39 | $23.12 | $23.16 | $23.16 | 19,381 |
| 2023-09-28 | $22.85 | $23.02 | $22.85 | $23.00 | $23.00 | 10,506 |
| 2023-09-27 | $22.82 | $22.94 | $22.74 | $22.93 | $22.93 | 3,323 |
| 2023-09-26 | $22.98 | $22.98 | $22.62 | $22.68 | $22.68 | 10,367 |
| 2023-09-25 | $23.00 | $23.09 | $23.00 | $23.09 | $23.09 | 7,175 |
| 2023-09-22 | $23.12 | $23.12 | $23.04 | $23.04 | $23.04 | 1,373 |
| 2023-09-21 | $23.59 | $23.59 | $22.98 | $22.98 | $22.98 | 10,785 |
| 2023-09-20 | $24.10 | $24.15 | $23.84 | $23.87 | $23.87 | 8,349 |
| 2023-09-19 | $23.98 | $23.98 | $23.80 | $23.98 | $23.98 | 1,835 |
| 2023-09-18 | $24.20 | $24.22 | $24.12 | $24.12 | $24.12 | 5,282 |
| 2023-09-15 | $24.46 | $24.46 | $24.30 | $24.32 | $24.32 | 5,378 |
| 2023-09-14 | $24.55 | $24.65 | $24.55 | $24.60 | $24.60 | 8,609 |
| 2023-09-13 | $24.56 | $24.61 | $24.55 | $24.61 | $24.61 | 4,513 |
| 2023-09-12 | $24.82 | $24.82 | $24.70 | $24.71 | $24.71 | 1,678 |
| 2023-09-11 | $24.89 | $25.02 | $24.89 | $25.02 | $25.02 | 1,452 |
| 2023-09-08 | $25.11 | $25.11 | $24.82 | $24.82 | $24.82 | 3,181 |
| 2023-09-07 | $24.92 | $25.12 | $24.92 | $25.09 | $25.09 | 6,182 |
| 2023-09-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 647 |
| 2023-09-05 | $25.07 | $25.19 | $25.04 | $25.19 | $25.19 | 2,651 |
| 2023-09-01 | $25.21 | $25.21 | $25.16 | $25.21 | $25.21 | 2,422 |
| 2023-08-31 | $25.07 | $25.07 | $24.95 | $25.02 | $25.02 | 3,406 |
| 2023-08-30 | $24.64 | $24.68 | $24.60 | $24.60 | $24.60 | 6,955 |
| 2023-08-29 | $24.30 | $24.50 | $24.30 | $24.46 | $24.46 | 4,573 |
| 2023-08-28 | $23.91 | $24.13 | $23.91 | $24.09 | $24.09 | 8,023 |
| 2023-08-25 | $23.68 | $23.94 | $23.59 | $23.93 | $23.93 | 6,912 |
| 2023-08-24 | $23.82 | $23.87 | $23.65 | $23.65 | $23.65 | 2,293 |
| 2023-08-23 | $24.07 | $24.18 | $24.07 | $24.12 | $24.12 | 2,805 |
| 2023-08-22 | $23.76 | $23.76 | $23.69 | $23.74 | $23.74 | 2,552 |
| 2023-08-21 | $23.76 | $23.76 | $23.61 | $23.68 | $23.68 | 1,756 |
| 2023-08-18 | $23.53 | $23.78 | $23.51 | $23.71 | $23.71 | 7,778 |
| 2023-08-17 | $25.07 | $25.07 | $23.78 | $23.81 | $23.81 | 4,861 |
| 2023-08-16 | $25.35 | $25.35 | $25.07 | $25.07 | $25.07 | 8,608 |
| 2023-08-15 | $25.52 | $25.52 | $25.26 | $25.26 | $25.26 | 18,110 |
| 2023-08-14 | $25.50 | $25.71 | $25.46 | $25.66 | $25.66 | 6,003 |
| 2023-08-11 | $25.47 | $25.56 | $25.45 | $25.55 | $25.55 | 15,171 |
| 2023-08-10 | $25.96 | $25.96 | $25.60 | $25.61 | $25.61 | 11,112 |
| 2023-08-09 | $25.51 | $25.63 | $25.50 | $25.50 | $25.50 | 8,878 |
| 2023-08-08 | $25.50 | $25.65 | $25.35 | $25.65 | $25.65 | 1,594 |
| 2023-08-07 | $25.75 | $25.86 | $25.69 | $25.86 | $25.86 | 2,074 |
| 2023-08-04 | $25.93 | $25.93 | $25.71 | $25.71 | $25.71 | 10,718 |
| 2023-08-03 | $25.63 | $25.64 | $25.43 | $25.50 | $25.50 | 2,603 |
| 2023-08-02 | $26.14 | $26.14 | $25.77 | $25.88 | $25.88 | 7,171 |
| 2023-08-01 | $26.53 | $26.70 | $26.46 | $26.67 | $26.67 | 15,822 |
| 2023-07-31 | $26.41 | $26.77 | $26.41 | $26.77 | $26.77 | 8,937 |
| 2023-07-28 | $26.26 | $26.45 | $26.26 | $26.43 | $26.43 | 6,534 |
| 2023-07-27 | $26.65 | $26.65 | $25.96 | $25.96 | $25.96 | 6,530 |
| 2023-07-26 | $26.42 | $26.51 | $26.40 | $26.43 | $26.43 | 6,318 |
| 2023-07-25 | $26.47 | $26.57 | $26.44 | $26.53 | $26.53 | 2,490 |
| 2023-07-24 | $26.46 | $26.46 | $26.31 | $26.31 | $26.31 | 1,639 |
| 2023-07-21 | $26.36 | $26.46 | $26.33 | $26.38 | $26.38 | 2,760 |
| 2023-07-20 | $26.50 | $26.54 | $26.30 | $26.30 | $26.30 | 1,957 |
| 2023-07-19 | $26.90 | $27.00 | $26.77 | $26.87 | $26.87 | 11,905 |
| 2023-07-18 | $26.67 | $26.82 | $26.43 | $26.79 | $26.79 | 7,160 |
| 2023-07-17 | $26.46 | $26.66 | $26.46 | $26.62 | $26.62 | 20,014 |
| 2023-07-14 | $26.61 | $26.61 | $26.41 | $26.41 | $26.41 | 6,827 |
| 2023-07-13 | $26.43 | $26.47 | $26.40 | $26.41 | $26.41 | 3,622 |
| 2023-07-12 | $26.02 | $26.02 | $25.77 | $25.96 | $25.96 | 3,203 |
| 2023-07-11 | $25.64 | $25.71 | $25.60 | $25.71 | $25.71 | 1,976 |
| 2023-07-10 | $25.06 | $25.42 | $25.06 | $25.42 | $25.42 | 5,448 |
| 2023-07-07 | $25.25 | $25.38 | $25.18 | $25.18 | $25.18 | 4,888 |
| 2023-07-06 | $25.20 | $25.25 | $24.97 | $25.24 | $25.24 | 6,533 |
| 2023-07-05 | $25.41 | $25.57 | $25.41 | $25.57 | $25.57 | 2,776 |
| 2023-07-03 | $25.61 | $25.65 | $25.51 | $25.57 | $25.57 | 5,691 |
| 2023-06-30 | $25.75 | $25.87 | $25.75 | $25.77 | $25.77 | 2,431 |
| 2023-06-29 | $25.36 | $25.45 | $25.36 | $25.44 | $25.44 | 1,564 |
| 2023-06-28 | $25.61 | $25.65 | $25.42 | $25.48 | $25.48 | 5,648 |
| 2023-06-27 | $25.09 | $25.35 | $25.09 | $25.33 | $25.33 | 1,245 |
| 2023-06-26 | $25.18 | $25.18 | $24.91 | $24.91 | $24.91 | 747 |
| 2023-06-23 | $24.90 | $25.16 | $24.90 | $25.07 | $25.07 | 1,089 |
| 2023-06-22 | $25.20 | $25.20 | $25.18 | $25.20 | $25.20 | 1,408 |
| 2023-06-21 | $25.00 | $25.14 | $25.00 | $25.06 | $25.06 | 3,718 |
| 2023-06-20 | $25.27 | $25.27 | $25.03 | $25.21 | $25.21 | 2,572 |
| 2023-06-16 | $25.58 | $25.58 | $25.39 | $25.39 | $25.39 | 981 |
| 2023-06-15 | $25.47 | $25.64 | $25.46 | $25.64 | $25.64 | 4,211 |
| 2023-06-14 | $25.10 | $25.29 | $25.10 | $25.20 | $25.20 | 1,852 |
| 2023-06-13 | $24.92 | $25.03 | $24.92 | $25.00 | $25.00 | 2,589 |
| 2023-06-12 | $24.60 | $24.79 | $24.60 | $24.79 | $24.79 | 1,576 |
| 2023-06-09 | $24.52 | $24.52 | $24.39 | $24.47 | $24.47 | 2,340 |
| 2023-06-08 | $24.26 | $24.54 | $24.26 | $24.51 | $24.51 | 5,756 |
| 2023-06-07 | $24.85 | $24.89 | $24.26 | $24.31 | $24.31 | 11,901 |
| 2023-06-06 | $24.93 | $24.96 | $24.88 | $24.96 | $24.96 | 3,669 |
| 2023-06-05 | $24.57 | $24.85 | $22.10 | $24.80 | $24.80 | 6,691 |
| 2023-06-02 | $24.77 | $24.83 | $24.66 | $24.75 | $24.75 | 19,649 |
| 2023-06-01 | $24.00 | $24.50 | $23.99 | $24.41 | $24.41 | 5,231 |
| 2023-05-31 | $24.00 | $24.21 | $23.96 | $24.21 | $24.21 | 5,329 |
| 2023-05-30 | $24.36 | $24.36 | $24.08 | $24.15 | $24.15 | 3,713 |
| 2023-05-26 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 195 |
| 2023-05-25 | $23.79 | $23.79 | $23.58 | $23.63 | $23.63 | 6,200 |
| 2023-05-24 | $23.34 | $23.55 | $23.30 | $23.50 | $23.50 | 4,926 |
| 2023-05-23 | $23.65 | $23.67 | $23.54 | $23.57 | $23.57 | 1,151 |
| 2023-05-22 | $24.14 | $24.23 | $24.14 | $24.17 | $24.17 | 9,887 |
| 2023-05-19 | $23.80 | $23.80 | $23.72 | $23.78 | $23.78 | 1,151 |
| 2023-05-18 | $23.62 | $23.82 | $23.62 | $23.82 | $23.82 | 3,175 |
| 2023-05-17 | $23.32 | $23.56 | $23.20 | $23.53 | $23.53 | 9,127 |
| 2023-05-16 | $23.35 | $23.35 | $23.26 | $23.26 | $23.26 | 1,316 |
| 2023-05-15 | $23.41 | $23.42 | $23.36 | $23.42 | $23.42 | 3,002 |
| 2023-05-12 | $23.29 | $23.29 | $23.04 | $23.14 | $23.14 | 7,976 |
| 2023-05-11 | $23.29 | $23.32 | $23.20 | $23.29 | $23.29 | 28,045 |
| 2023-05-10 | $23.14 | $23.21 | $23.14 | $23.18 | $23.18 | 2,645 |
| 2023-05-09 | $22.92 | $22.92 | $22.85 | $22.85 | $22.85 | 1,016 |
| 2023-05-08 | $22.93 | $22.97 | $22.90 | $22.97 | $22.97 | 1,261 |
| 2023-05-05 | $22.89 | $22.90 | $22.86 | $22.90 | $22.90 | 800 |
| 2023-05-04 | $22.62 | $22.62 | $22.51 | $22.53 | $22.53 | 5,489 |
| 2023-05-03 | $22.34 | $22.61 | $22.26 | $22.26 | $22.26 | 7,518 |
| 2023-05-02 | $22.16 | $22.35 | $22.16 | $22.34 | $22.34 | 12,522 |
| 2023-05-01 | $22.71 | $22.71 | $22.60 | $22.63 | $22.63 | 858 |
| 2023-04-28 | $22.43 | $22.75 | $22.39 | $22.73 | $22.73 | 1,108 |
| 2023-04-27 | $22.34 | $22.71 | $22.34 | $22.67 | $22.67 | 1,753 |
| 2023-04-26 | $22.21 | $22.25 | $21.99 | $22.07 | $22.07 | 3,264 |
| 2023-04-25 | $22.31 | $22.32 | $21.96 | $21.96 | $21.96 | 847 |
| 2023-04-24 | $22.61 | $22.68 | $22.61 | $22.67 | $22.67 | 3,119 |
| 2023-04-21 | $22.85 | $22.85 | $22.78 | $22.78 | $22.78 | 4,944 |
| 2023-04-20 | $22.60 | $22.78 | $22.58 | $22.59 | $22.59 | 2,632 |
| 2023-04-19 | $22.68 | $22.80 | $22.68 | $22.71 | $22.71 | 2,644 |
| 2023-04-18 | $22.78 | $22.78 | $22.68 | $22.71 | $22.71 | 1,198 |
| 2023-04-17 | $22.53 | $22.64 | $22.50 | $22.64 | $22.64 | 3,912 |
| 2023-04-14 | $22.58 | $22.59 | $22.33 | $22.51 | $22.51 | 3,433 |
| 2023-04-13 | $22.46 | $22.64 | $22.46 | $22.64 | $22.64 | 2,948 |
| 2023-04-12 | $22.43 | $22.54 | $22.20 | $22.20 | $22.20 | 1,701 |
| 2023-04-11 | $22.31 | $22.37 | $22.12 | $22.29 | $22.29 | 3,707 |
| 2023-04-10 | $22.06 | $22.26 | $22.06 | $22.26 | $22.26 | 1,496 |
| 2023-04-06 | $22.28 | $22.29 | $22.24 | $22.29 | $22.29 | 2,071 |
| 2023-04-05 | $22.40 | $22.40 | $22.16 | $22.19 | $22.19 | 19,154 |
| 2023-04-04 | $22.76 | $22.76 | $22.56 | $22.56 | $22.56 | 3,876 |
| 2023-04-03 | $22.54 | $22.62 | $22.44 | $22.58 | $22.58 | 4,594 |
| 2023-03-31 | $22.62 | $22.79 | $22.62 | $22.79 | $22.79 | 9,295 |
| 2023-03-30 | $22.29 | $22.32 | $22.29 | $22.32 | $22.32 | 1,442 |
| 2023-03-29 | $22.06 | $22.17 | $22.02 | $22.17 | $22.17 | 5,899 |
| 2023-03-28 | $21.76 | $21.77 | $21.64 | $21.76 | $21.76 | 8,170 |
| 2023-03-27 | $21.88 | $21.99 | $21.84 | $21.93 | $21.93 | 16,134 |
| 2023-03-24 | $21.64 | $21.89 | $21.64 | $21.84 | $21.84 | 412 |
| 2023-03-23 | $22.08 | $22.08 | $21.80 | $21.90 | $21.90 | 3,469 |
| 2023-03-22 | $22.04 | $22.20 | $21.64 | $21.64 | $21.64 | 9,342 |
| 2023-03-21 | $21.92 | $22.14 | $21.89 | $22.14 | $22.14 | 7,357 |
| 2023-03-20 | $21.60 | $21.70 | $21.51 | $21.69 | $21.69 | 4,645 |
| 2023-03-17 | $21.83 | $21.83 | $21.64 | $21.72 | $21.72 | 10,954 |
| 2023-03-16 | $21.85 | $21.94 | $21.85 | $21.94 | $21.94 | 7,455 |
| 2023-03-15 | $21.19 | $21.48 | $21.14 | $21.37 | $21.37 | 14,680 |
| 2023-03-14 | $21.35 | $21.47 | $21.35 | $21.47 | $21.47 | 812 |
| 2023-03-13 | $21.03 | $21.03 | $20.92 | $20.93 | $20.93 | 2,038 |
| 2023-03-10 | $20.98 | $21.22 | $20.70 | $20.77 | $20.77 | 2,131 |
| 2023-03-09 | $21.88 | $21.98 | $21.39 | $21.42 | $21.42 | 13,727 |
| 2023-03-08 | $21.75 | $21.83 | $21.68 | $21.83 | $21.83 | 24,521 |
| 2023-03-07 | $21.89 | $21.92 | $21.75 | $21.75 | $21.75 | 1,872 |
| 2023-03-06 | $22.21 | $22.30 | $22.09 | $22.09 | $22.09 | 3,362 |
| 2023-03-03 | $21.87 | $22.12 | $21.87 | $22.12 | $22.12 | 8,809 |
| 2023-03-02 | $21.31 | $21.53 | $21.31 | $21.53 | $21.53 | 1,062 |
| 2023-03-01 | $21.13 | $21.18 | $21.02 | $21.10 | $21.10 | 10,862 |
| 2023-02-28 | $21.29 | $21.38 | $21.23 | $21.25 | $21.25 | 6,505 |
| 2023-02-27 | $21.49 | $21.49 | $21.23 | $21.28 | $21.28 | 22,481 |
| 2023-02-24 | $21.07 | $21.22 | $21.03 | $21.14 | $21.14 | 5,687 |
| 2023-02-23 | $21.91 | $21.91 | $21.33 | $21.64 | $21.64 | 10,675 |
| 2023-02-22 | $21.79 | $21.80 | $21.64 | $21.64 | $21.64 | 2,623 |
| 2023-02-21 | $22.00 | $22.00 | $21.77 | $21.79 | $21.79 | 29,508 |
| 2023-02-17 | $22.32 | $22.36 | $22.17 | $22.36 | $22.36 | 2,534 |
| 2023-02-16 | $22.54 | $22.76 | $22.48 | $22.49 | $22.49 | 8,257 |
| 2023-02-15 | $22.65 | $23.04 | $22.65 | $23.04 | $23.04 | 8,426 |
| 2023-02-14 | $22.75 | $22.79 | $22.31 | $22.65 | $22.65 | 7,815 |
| 2023-02-13 | $22.33 | $22.46 | $22.32 | $22.46 | $22.46 | 4,296 |
| 2023-02-10 | $22.10 | $22.11 | $21.96 | $22.11 | $22.11 | 3,089 |
| 2023-02-09 | $22.76 | $22.77 | $22.33 | $22.33 | $22.33 | 16,605 |
| 2023-02-08 | $22.63 | $22.63 | $22.43 | $22.44 | $22.44 | 1,269 |
| 2023-02-07 | $22.54 | $23.12 | $22.54 | $23.12 | $23.12 | 3,775 |
| 2023-02-06 | $22.77 | $22.87 | $22.71 | $22.71 | $22.71 | 14,903 |
| 2023-02-03 | $23.25 | $23.25 | $23.04 | $23.04 | $23.04 | 2,270 |
| 2023-02-02 | $23.54 | $23.87 | $23.54 | $23.65 | $23.65 | 8,468 |
| 2023-02-01 | $22.32 | $22.84 | $22.27 | $22.84 | $22.84 | 12,841 |
| 2023-01-31 | $21.98 | $22.20 | $21.98 | $22.20 | $22.20 | 351 |
| 2023-01-30 | $21.91 | $21.91 | $21.83 | $21.83 | $21.83 | 2,780 |
| 2023-01-27 | $22.10 | $22.34 | $22.10 | $22.26 | $22.26 | 3,752 |
| 2023-01-26 | $22.00 | $22.02 | $21.79 | $22.02 | $22.02 | 4,727 |
| 2023-01-25 | $21.28 | $21.77 | $21.28 | $21.77 | $21.77 | 1,658 |
| 2023-01-24 | $21.73 | $21.82 | $21.67 | $21.73 | $21.73 | 7,010 |
| 2023-01-23 | $21.80 | $21.89 | $21.80 | $21.89 | $21.89 | 634 |
| 2023-01-20 | $21.03 | $21.50 | $21.03 | $21.50 | $21.50 | 3,152 |
| 2023-01-19 | $20.82 | $21.00 | $20.78 | $20.85 | $20.85 | 10,308 |
| 2023-01-18 | $21.69 | $21.69 | $21.14 | $21.14 | $21.14 | 3,739 |
| 2023-01-17 | $21.33 | $21.42 | $21.29 | $21.40 | $21.40 | 2,742 |
| 2023-01-13 | $21.01 | $21.33 | $21.01 | $21.33 | $21.33 | 5,712 |
| 2023-01-12 | $20.83 | $21.04 | $20.83 | $21.03 | $21.03 | 9,930 |
| 2023-01-11 | $20.84 | $20.91 | $20.84 | $20.90 | $20.90 | 3,217 |
| 2023-01-10 | $20.36 | $20.52 | $20.36 | $20.52 | $20.52 | 11,551 |
| 2023-01-09 | $20.52 | $20.61 | $20.32 | $20.32 | $20.32 | 6,154 |
| 2023-01-06 | $20.12 | $20.12 | $20.06 | $20.06 | $20.06 | 1,025 |
| 2023-01-05 | $19.58 | $19.62 | $19.49 | $19.49 | $19.49 | 735 |
| 2023-01-04 | $19.96 | $20.13 | $19.85 | $20.10 | $20.10 | 6,521 |
| 2023-01-03 | $20.05 | $20.05 | $19.65 | $19.84 | $19.84 | 11,352 |
| 2022-12-30 | $19.79 | $19.84 | $19.66 | $19.84 | $19.84 | 4,402 |
| 2022-12-29 | $19.85 | $20.03 | $19.85 | $19.99 | $19.99 | 5,158 |
| 2022-12-28 | $19.62 | $19.62 | $19.39 | $19.42 | $19.42 | 25,087 |
| 2022-12-27 | $19.50 | $19.70 | $19.50 | $19.59 | $19.59 | 4,702 |
| 2022-12-23 | $19.54 | $19.74 | $19.54 | $19.74 | $19.74 | 7,448 |
| 2022-12-22 | $19.66 | $19.72 | $19.45 | $19.72 | $19.72 | 7,537 |
| 2022-12-21 | $19.98 | $20.25 | $19.98 | $20.18 | $20.18 | 13,514 |
| 2022-12-20 | $19.80 | $19.95 | $19.79 | $19.88 | $19.88 | 6,480 |
| 2022-12-19 | $19.83 | $19.88 | $19.83 | $19.88 | $19.88 | 2,652 |
| 2022-12-16 | $20.41 | $20.44 | $20.17 | $20.33 | $20.33 | 11,424 |
| 2022-12-15 | $20.57 | $20.57 | $20.42 | $20.45 | $20.45 | 3,970 |
| 2022-12-14 | $21.39 | $21.58 | $21.13 | $21.35 | $21.35 | 19,729 |
| 2022-12-13 | $21.98 | $21.98 | $21.19 | $21.36 | $21.36 | 11,905 |
| 2022-12-12 | $20.86 | $20.96 | $20.81 | $20.96 | $20.96 | 8,902 |
| 2022-12-09 | $20.80 | $20.83 | $20.63 | $20.63 | $20.63 | 8,113 |
| 2022-12-08 | $20.75 | $20.79 | $20.72 | $20.78 | $20.78 | 7,640 |
| 2022-12-07 | $20.57 | $20.57 | $20.35 | $20.44 | $20.44 | 21,442 |
| 2022-12-06 | $20.55 | $20.55 | $20.40 | $20.46 | $20.46 | 1,334 |
| 2022-12-05 | $21.11 | $21.14 | $20.86 | $20.90 | $20.90 | 1,580 |
| 2022-12-02 | $21.41 | $21.57 | $21.41 | $21.57 | $21.57 | 8,021 |
| 2022-12-01 | $21.75 | $21.75 | $21.56 | $21.72 | $21.72 | 3,217 |
| 2022-11-30 | $20.22 | $21.22 | $20.22 | $21.22 | $21.22 | 11,016 |
| 2022-11-29 | $20.40 | $20.40 | $20.20 | $20.23 | $20.23 | 5,417 |
| 2022-11-28 | $20.75 | $20.75 | $20.43 | $20.43 | $20.43 | 3,557 |
| 2022-11-25 | $20.72 | $20.73 | $20.72 | $20.73 | $20.73 | 1,130 |
| 2022-11-23 | $20.69 | $20.75 | $20.57 | $20.73 | $20.73 | 5,582 |
| 2022-11-22 | $20.29 | $20.44 | $20.29 | $20.41 | $20.41 | 1,030 |
| 2022-11-21 | $20.34 | $20.36 | $20.21 | $20.27 | $20.27 | 6,320 |
| 2022-11-18 | $20.68 | $20.68 | $20.36 | $20.49 | $20.49 | 11,917 |
| 2022-11-17 | $20.43 | $20.57 | $20.35 | $20.44 | $20.44 | 20,083 |
| 2022-11-16 | $20.84 | $20.88 | $20.79 | $20.84 | $20.84 | 3,186 |
| 2022-11-15 | $21.33 | $21.36 | $21.01 | $21.15 | $21.15 | 17,787 |
| 2022-11-14 | $20.79 | $21.02 | $20.75 | $20.78 | $20.78 | 17,989 |
| 2022-11-11 | $20.94 | $21.35 | $20.94 | $21.23 | $21.23 | 18,636 |
| 2022-11-10 | $20.59 | $20.69 | $20.39 | $20.69 | $20.69 | 8,712 |
| 2022-11-09 | $18.95 | $18.99 | $18.82 | $18.83 | $18.83 | 7,131 |
| 2022-11-08 | $19.41 | $19.41 | $19.23 | $19.23 | $19.23 | 2,646 |
| 2022-11-07 | $18.88 | $19.06 | $18.82 | $19.05 | $19.05 | 5,304 |
| 2022-11-04 | $19.27 | $19.27 | $18.57 | $18.87 | $18.87 | 13,457 |
| 2022-11-03 | $19.18 | $19.26 | $19.05 | $19.05 | $19.05 | 7,017 |
| 2022-11-02 | $19.70 | $19.97 | $19.23 | $19.23 | $19.23 | 2,085 |
| 2022-11-01 | $20.26 | $20.26 | $20.04 | $20.06 | $20.06 | 3,174 |
| 2022-10-31 | $20.24 | $20.33 | $20.22 | $20.22 | $20.22 | 16,394 |
| 2022-10-28 | $19.98 | $20.35 | $19.98 | $20.35 | $20.35 | 5,123 |
| 2022-10-27 | $20.13 | $20.30 | $19.94 | $19.99 | $19.99 | 14,863 |
| 2022-10-26 | $20.28 | $20.32 | $19.82 | $19.82 | $19.82 | 13,980 |
| 2022-10-25 | $19.69 | $19.94 | $19.68 | $19.94 | $19.94 | 1,942 |
| 2022-10-24 | $19.08 | $19.26 | $19.08 | $19.26 | $19.26 | 1,426 |
| 2022-10-21 | $18.96 | $19.07 | $18.89 | $19.07 | $19.07 | 2,449 |
| 2022-10-20 | $19.13 | $19.20 | $18.75 | $18.82 | $18.82 | 7,366 |
| 2022-10-19 | $18.96 | $19.00 | $18.72 | $18.84 | $18.84 | 14,734 |
| 2022-10-18 | $19.50 | $19.50 | $19.18 | $19.18 | $19.18 | 3,240 |
| 2022-10-17 | $18.91 | $19.00 | $18.86 | $18.93 | $18.93 | 21,907 |
| 2022-10-14 | $18.91 | $18.91 | $18.11 | $18.11 | $18.11 | 7,896 |
| 2022-10-13 | $18.02 | $18.72 | $17.91 | $18.66 | $18.66 | 10,711 |
| 2022-10-12 | $18.46 | $18.58 | $18.46 | $18.54 | $18.54 | 971 |
| 2022-10-11 | $18.69 | $18.69 | $18.35 | $18.54 | $18.54 | 3,421 |
| 2022-10-10 | $19.18 | $19.18 | $18.67 | $18.89 | $18.89 | 22,974 |
| 2022-10-07 | $19.53 | $19.53 | $19.03 | $19.13 | $19.13 | 19,749 |
| 2022-10-06 | $19.97 | $20.04 | $19.96 | $19.99 | $19.99 | 2,287 |
| 2022-10-05 | $19.97 | $20.19 | $19.75 | $20.14 | $20.14 | 8,589 |
| 2022-10-04 | $19.73 | $20.19 | $19.73 | $20.15 | $20.15 | 1,170 |
| 2022-10-03 | $19.13 | $19.44 | $19.10 | $19.32 | $19.32 | 1,921 |
| 2022-09-30 | $19.05 | $19.32 | $18.80 | $18.80 | $18.80 | 7,314 |
| 2022-09-29 | $18.92 | $18.98 | $18.77 | $18.95 | $18.95 | 18,249 |
| 2022-09-28 | $18.91 | $19.32 | $18.90 | $19.32 | $19.32 | 6,987 |
| 2022-09-27 | $19.01 | $19.05 | $18.75 | $18.86 | $18.86 | 7,690 |
| 2022-09-26 | $19.16 | $19.16 | $18.81 | $18.87 | $18.87 | 10,624 |
| 2022-09-23 | $18.86 | $19.02 | $18.77 | $19.02 | $19.02 | 12,959 |
| 2022-09-22 | $19.28 | $19.34 | $19.19 | $19.24 | $19.24 | 10,813 |
| 2022-09-21 | $20.06 | $20.30 | $19.66 | $19.66 | $19.66 | 13,448 |
| 2022-09-20 | $19.95 | $19.95 | $19.83 | $19.91 | $19.91 | 2,827 |
| 2022-09-19 | $20.11 | $20.29 | $20.11 | $20.28 | $20.28 | 1,173 |
| 2022-09-16 | $20.25 | $20.25 | $20.00 | $20.17 | $20.17 | 22,805 |
| 2022-09-15 | $20.99 | $20.99 | $20.57 | $20.60 | $20.60 | 2,956 |
| 2022-09-14 | $20.96 | $20.98 | $20.84 | $20.98 | $20.98 | 3,449 |
| 2022-09-13 | $21.36 | $21.36 | $20.90 | $20.90 | $20.90 | 2,648 |
| 2022-09-12 | $21.99 | $22.09 | $21.97 | $22.05 | $22.05 | 8,858 |
| 2022-09-09 | $21.51 | $21.91 | $21.51 | $21.86 | $21.86 | 25,710 |
| 2022-09-08 | $21.30 | $21.33 | $21.07 | $21.29 | $21.29 | 12,499 |
| 2022-09-07 | $20.86 | $21.18 | $20.84 | $21.16 | $21.16 | 17,241 |
| 2022-09-06 | $20.88 | $20.88 | $20.65 | $20.72 | $20.72 | 3,565 |
| 2022-09-02 | $21.19 | $21.19 | $20.62 | $20.67 | $20.67 | 2,437 |
| 2022-09-01 | $20.76 | $20.80 | $20.47 | $20.80 | $20.80 | 5,510 |
| 2022-08-31 | $21.72 | $21.85 | $21.38 | $21.38 | $21.38 | 7,546 |
| 2022-08-30 | $21.74 | $21.74 | $21.32 | $21.49 | $21.49 | 11,678 |
| 2022-08-29 | $21.88 | $21.88 | $21.57 | $21.64 | $21.64 | 13,277 |
| 2022-08-26 | $22.69 | $22.74 | $21.87 | $21.87 | $21.87 | 1,946 |
| 2022-08-25 | $22.36 | $22.78 | $22.36 | $22.78 | $22.78 | 3,309 |
| 2022-08-24 | $22.33 | $22.51 | $22.33 | $22.38 | $22.38 | 6,862 |
| 2022-08-23 | $22.36 | $22.36 | $22.19 | $22.19 | $22.19 | 10,175 |
| 2022-08-22 | $22.35 | $22.37 | $22.29 | $22.32 | $22.32 | 1,452 |
| 2022-08-19 | $22.91 | $22.91 | $22.83 | $22.88 | $22.88 | 7,239 |
| 2022-08-18 | $23.53 | $23.61 | $23.39 | $23.56 | $23.56 | 2,098 |
| 2022-08-17 | $23.84 | $23.84 | $23.59 | $23.67 | $23.67 | 4,395 |
| 2022-08-16 | $23.87 | $24.08 | $23.72 | $24.06 | $24.06 | 4,029 |
| 2022-08-15 | $24.20 | $24.23 | $24.16 | $24.16 | $24.16 | 7,046 |
| 2022-08-12 | $23.81 | $24.12 | $23.81 | $24.12 | $24.12 | 10,206 |
| 2022-08-11 | $23.96 | $23.96 | $23.77 | $23.77 | $23.77 | 1,503 |
| 2022-08-10 | $24.01 | $24.18 | $23.94 | $24.12 | $24.12 | 11,774 |
| 2022-08-09 | $23.28 | $23.30 | $23.13 | $23.22 | $23.22 | 14,864 |
| 2022-08-08 | $23.51 | $23.94 | $23.51 | $23.56 | $23.56 | 13,191 |
| 2022-08-05 | $23.15 | $23.51 | $23.12 | $23.44 | $23.44 | 11,882 |
| 2022-08-04 | $23.21 | $23.42 | $23.17 | $23.42 | $23.42 | 19,785 |
| 2022-08-03 | $23.00 | $23.26 | $22.91 | $23.22 | $23.22 | 4,231 |
| 2022-08-02 | $22.50 | $22.82 | $22.39 | $22.58 | $22.58 | 10,509 |
| 2022-08-01 | $22.52 | $22.72 | $22.52 | $22.61 | $22.61 | 5,531 |
| 2022-07-29 | $22.47 | $22.63 | $22.29 | $22.58 | $22.58 | 14,786 |
| 2022-07-28 | $21.89 | $22.13 | $21.84 | $22.10 | $22.10 | 3,515 |
| 2022-07-27 | $21.12 | $21.62 | $21.12 | $21.58 | $21.58 | 5,417 |
| 2022-07-26 | $20.62 | $20.62 | $20.47 | $20.49 | $20.49 | 6,101 |
| 2022-07-25 | $21.14 | $21.16 | $20.91 | $21.07 | $21.07 | 20,635 |
| 2022-07-22 | $21.65 | $21.65 | $21.19 | $21.28 | $21.28 | 17,890 |
| 2022-07-21 | $21.54 | $21.75 | $21.54 | $21.75 | $21.75 | 3,877 |
| 2022-07-20 | $20.78 | $21.41 | $20.78 | $21.37 | $21.37 | 7,582 |
| 2022-07-19 | $20.29 | $20.85 | $20.29 | $20.85 | $20.85 | 21,739 |
| 2022-07-18 | $20.49 | $20.61 | $20.10 | $20.16 | $20.16 | 14,943 |
| 2022-07-15 | $20.00 | $20.21 | $20.00 | $20.21 | $20.21 | 17,617 |
| 2022-07-14 | $19.72 | $19.80 | $19.42 | $19.77 | $19.77 | 12,234 |
| 2022-07-13 | $19.69 | $20.11 | $19.69 | $19.96 | $19.96 | 5,302 |
| 2022-07-12 | $20.25 | $20.38 | $20.00 | $20.11 | $20.11 | 18,854 |
| 2022-07-11 | $20.70 | $20.81 | $20.63 | $20.63 | $20.63 | 1,969 |
| 2022-07-08 | $21.11 | $21.11 | $20.98 | $21.03 | $21.03 | 10,956 |
| 2022-07-07 | $20.86 | $21.06 | $20.85 | $21.06 | $21.06 | 11,608 |
| 2022-07-06 | $20.75 | $20.75 | $20.62 | $20.72 | $20.72 | 6,766 |
| 2022-07-05 | $19.98 | $20.59 | $19.80 | $20.56 | $20.56 | 9,808 |
| 2022-07-01 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 183 |
| 2022-06-30 | $19.57 | $19.96 | $19.57 | $19.85 | $19.85 | 3,308 |
| 2022-06-29 | $20.19 | $20.21 | $20.08 | $20.16 | $20.16 | 3,830 |
| 2022-06-28 | $20.65 | $20.65 | $20.11 | $20.11 | $20.11 | 11,691 |
| 2022-06-27 | $21.12 | $21.12 | $20.79 | $20.80 | $20.80 | 4,407 |
| 2022-06-24 | $20.90 | $21.04 | $20.77 | $21.04 | $21.04 | 4,901 |
| 2022-06-23 | $19.68 | $20.17 | $19.68 | $20.17 | $20.17 | 6,792 |
| 2022-06-22 | $19.10 | $19.68 | $19.10 | $19.53 | $19.53 | 20,042 |
| 2022-06-21 | $19.23 | $19.53 | $19.23 | $19.32 | $19.32 | 15,461 |
| 2022-06-17 | $18.92 | $19.06 | $18.66 | $18.99 | $18.99 | 12,457 |
| 2022-06-16 | $18.69 | $18.76 | $18.43 | $18.53 | $18.53 | 13,422 |
| 2022-06-15 | $19.21 | $19.45 | $19.08 | $19.31 | $19.31 | 7,065 |
| 2022-06-14 | $18.87 | $19.00 | $18.70 | $18.81 | $18.81 | 12,950 |
| 2022-06-13 | $19.44 | $19.45 | $18.91 | $18.96 | $18.96 | 15,989 |
| 2022-06-10 | $20.45 | $20.45 | $20.01 | $20.09 | $20.09 | 6,105 |
| 2022-06-09 | $21.18 | $21.42 | $20.88 | $20.89 | $20.89 | 12,984 |
| 2022-06-08 | $21.64 | $21.73 | $21.49 | $21.49 | $21.49 | 5,486 |
| 2022-06-07 | $21.09 | $21.73 | $21.09 | $21.73 | $21.73 | 11,050 |
| 2022-06-06 | $21.53 | $21.69 | $21.36 | $21.36 | $21.36 | 4,940 |
| 2022-06-03 | $21.34 | $21.34 | $21.23 | $21.31 | $21.31 | 28,304 |
| 2022-06-02 | $21.32 | $21.87 | $21.25 | $21.87 | $21.87 | 11,316 |
| 2022-06-01 | $21.17 | $21.17 | $20.74 | $20.90 | $20.90 | 10,738 |
| 2022-05-31 | $21.19 | $21.26 | $20.87 | $21.02 | $21.02 | 17,600 |
| 2022-05-27 | $20.85 | $21.32 | $20.85 | $21.32 | $21.32 | 9,772 |
| 2022-05-26 | $20.71 | $20.71 | $20.67 | $20.67 | $20.67 | 39,880 |
| 2022-05-25 | $19.73 | $20.16 | $19.72 | $20.16 | $20.16 | 8,590 |
| 2022-05-24 | $20.04 | $20.04 | $19.60 | $19.76 | $19.76 | 11,346 |
| 2022-05-23 | $20.31 | $20.41 | $20.21 | $20.38 | $20.38 | 18,706 |
| 2022-05-20 | $20.22 | $20.32 | $19.75 | $20.15 | $20.15 | 35,007 |
| 2022-05-19 | $19.52 | $20.27 | $19.52 | $20.04 | $20.04 | 11,279 |
| 2022-05-18 | $20.17 | $20.17 | $19.53 | $19.58 | $19.58 | 15,727 |
| 2022-05-17 | $20.13 | $20.50 | $20.13 | $20.50 | $20.50 | 13,148 |
| 2022-05-16 | $20.53 | $20.53 | $20.17 | $20.19 | $20.19 | 30,268 |
| 2022-05-13 | $20.21 | $20.86 | $20.21 | $20.68 | $20.68 | 14,743 |
| 2022-05-12 | $19.46 | $19.97 | $19.38 | $19.76 | $19.76 | 20,017 |
| 2022-05-11 | $20.07 | $20.07 | $19.59 | $19.59 | $19.59 | 6,031 |
| 2022-05-10 | $20.67 | $20.67 | $19.96 | $20.16 | $20.16 | 35,886 |
| 2022-05-09 | $20.43 | $20.44 | $20.14 | $20.21 | $20.21 | 20,696 |
| 2022-05-06 | $21.00 | $21.30 | $21.00 | $21.24 | $21.24 | 4,474 |
| 2022-05-05 | $21.79 | $21.88 | $21.62 | $21.68 | $21.68 | 4,108 |
| 2022-05-04 | $21.98 | $22.94 | $21.97 | $22.94 | $22.94 | 12,474 |
| 2022-05-03 | $22.57 | $22.60 | $22.53 | $22.53 | $22.53 | 403 |
| 2022-05-02 | $22.38 | $22.78 | $22.18 | $22.76 | $22.76 | 18,414 |
| 2022-04-29 | $23.23 | $23.24 | $22.66 | $22.66 | $22.66 | 5,165 |
| 2022-04-28 | $23.25 | $23.76 | $23.15 | $23.76 | $23.76 | 1,537 |
| 2022-04-27 | $23.05 | $23.33 | $23.00 | $23.06 | $23.06 | 5,333 |
| 2022-04-26 | $22.99 | $23.09 | $22.82 | $22.84 | $22.84 | 11,746 |
| 2022-04-25 | $23.38 | $23.68 | $23.31 | $23.62 | $23.62 | 11,224 |
| 2022-04-22 | $23.78 | $23.81 | $23.40 | $23.40 | $23.40 | 8,979 |
| 2022-04-21 | $25.10 | $25.15 | $24.06 | $24.10 | $24.10 | 8,024 |
| 2022-04-20 | $24.88 | $24.88 | $24.74 | $24.74 | $24.74 | 4,832 |
| 2022-04-19 | $24.62 | $25.04 | $24.62 | $24.98 | $24.98 | 4,079 |
| 2022-04-18 | $24.41 | $24.41 | $24.06 | $24.28 | $24.28 | 5,019 |
| 2022-04-14 | $24.77 | $24.82 | $24.49 | $24.49 | $24.49 | 5,475 |
| 2022-04-13 | $24.80 | $25.08 | $24.66 | $25.03 | $25.03 | 3,324 |
| 2022-04-12 | $25.29 | $25.29 | $24.59 | $24.61 | $24.61 | 5,372 |
| 2022-04-11 | $24.89 | $24.89 | $24.83 | $24.83 | $24.83 | 369 |
| 2022-04-08 | $25.50 | $25.52 | $25.21 | $25.22 | $25.22 | 3,588 |
| 2022-04-07 | $25.56 | $25.86 | $25.52 | $25.72 | $25.72 | 3,131 |
| 2022-04-06 | $25.48 | $25.77 | $25.42 | $25.69 | $25.69 | 8,323 |
| 2022-04-05 | $26.59 | $26.66 | $26.40 | $26.44 | $26.44 | 10,861 |
| 2022-04-04 | $26.95 | $26.96 | $26.94 | $26.94 | $26.94 | 1,602 |
| 2022-04-01 | $26.56 | $26.57 | $26.28 | $26.41 | $26.41 | 6,370 |
| 2022-03-31 | $26.76 | $26.76 | $26.36 | $26.38 | $26.38 | 13,845 |
| 2022-03-30 | $27.12 | $27.12 | $26.80 | $26.84 | $26.84 | 3,190 |
| 2022-03-29 | $27.00 | $27.36 | $27.00 | $27.27 | $27.27 | 1,285 |
| 2022-03-28 | $26.28 | $26.40 | $25.93 | $26.40 | $26.40 | 11,865 |
| 2022-03-25 | $26.24 | $26.29 | $25.94 | $26.09 | $26.09 | 12,319 |
| 2022-03-24 | $25.89 | $26.29 | $25.89 | $26.29 | $26.29 | 4,878 |
| 2022-03-23 | $26.48 | $26.48 | $26.03 | $26.03 | $26.03 | 8,619 |
| 2022-03-22 | $26.52 | $26.65 | $26.52 | $26.56 | $26.56 | 2,978 |
| 2022-03-21 | $26.24 | $26.24 | $25.77 | $25.99 | $25.99 | 17,120 |
| 2022-03-18 | $26.09 | $26.25 | $26.09 | $26.25 | $26.25 | 10,402 |
| 2022-03-17 | $25.21 | $25.52 | $25.17 | $25.48 | $25.48 | 11,945 |
| 2022-03-16 | $24.53 | $25.06 | $24.53 | $25.05 | $25.05 | 2,589 |
| 2022-03-15 | $23.50 | $24.02 | $23.50 | $24.02 | $24.02 | 6,663 |
| 2022-03-14 | $24.00 | $24.14 | $23.45 | $23.47 | $23.47 | 15,187 |
| 2022-03-11 | $24.44 | $24.44 | $23.86 | $23.86 | $23.86 | 3,564 |
| 2022-03-10 | $24.13 | $24.42 | $24.07 | $24.37 | $24.37 | 9,946 |
| 2022-03-09 | $24.12 | $24.79 | $24.12 | $24.65 | $24.65 | 8,119 |
| 2022-03-08 | $23.28 | $23.85 | $23.28 | $23.55 | $23.55 | 5,267 |
| 2022-03-07 | $24.72 | $24.72 | $23.61 | $23.61 | $23.61 | 27,993 |
| 2022-03-04 | $25.14 | $25.14 | $24.76 | $24.86 | $24.86 | 5,824 |
| 2022-03-03 | $25.64 | $25.64 | $25.32 | $25.32 | $25.32 | 2,135 |
| 2022-03-02 | $25.69 | $26.03 | $25.56 | $25.96 | $25.96 | 11,457 |
| 2022-03-01 | $26.00 | $26.00 | $25.62 | $25.69 | $25.69 | 2,395 |
| 2022-02-28 | $25.70 | $25.91 | $25.59 | $25.86 | $25.86 | 4,774 |
| 2022-02-25 | $25.27 | $25.70 | $25.17 | $25.70 | $25.70 | 7,576 |
| 2022-02-24 | $24.30 | $25.38 | $24.30 | $25.38 | $25.38 | 10,814 |
| 2022-02-23 | $24.94 | $24.94 | $24.24 | $24.24 | $24.24 | 3,750 |
| 2022-02-22 | $24.96 | $25.33 | $24.96 | $24.98 | $24.98 | 16,985 |
| 2022-02-18 | $25.50 | $25.52 | $25.24 | $25.27 | $25.27 | 26,669 |
| 2022-02-17 | $26.02 | $26.02 | $25.65 | $25.65 | $25.65 | 891 |
| 2022-02-16 | $26.21 | $26.55 | $26.21 | $26.55 | $26.55 | 2,441 |
| 2022-02-15 | $26.48 | $26.66 | $26.47 | $26.66 | $26.66 | 3,014 |
| 2022-02-14 | $26.19 | $26.31 | $25.92 | $26.14 | $26.14 | 6,335 |
| 2022-02-11 | $26.94 | $27.02 | $26.16 | $26.20 | $26.20 | 6,009 |
| 2022-02-10 | $26.90 | $27.36 | $26.90 | $27.00 | $27.00 | 2,498 |
| 2022-02-09 | $27.23 | $27.36 | $27.23 | $27.35 | $27.35 | 7,938 |
| 2022-02-08 | $26.32 | $26.66 | $26.32 | $26.65 | $26.65 | 1,963 |
| 2022-02-07 | $26.85 | $26.85 | $26.46 | $26.49 | $26.49 | 5,128 |
| 2022-02-04 | $26.47 | $26.99 | $26.47 | $26.79 | $26.79 | 8,618 |
| 2022-02-03 | $26.55 | $26.60 | $26.30 | $26.39 | $26.39 | 8,811 |
| 2022-02-02 | $27.08 | $27.28 | $27.07 | $27.25 | $27.25 | 8,992 |
| 2022-02-01 | $26.94 | $27.13 | $26.71 | $27.13 | $27.13 | 6,203 |
| 2022-01-31 | $26.18 | $26.89 | $26.18 | $26.89 | $26.89 | 14,883 |
| 2022-01-28 | $25.00 | $26.00 | $24.90 | $26.00 | $26.00 | 15,412 |
| 2022-01-27 | $25.50 | $25.63 | $25.08 | $25.13 | $25.13 | 10,182 |
| 2022-01-26 | $25.82 | $25.82 | $25.00 | $25.11 | $25.11 | 16,990 |
| 2022-01-25 | $25.31 | $25.67 | $25.24 | $25.27 | $25.27 | 22,634 |
| 2022-01-24 | $25.54 | $26.45 | $24.89 | $26.33 | $26.33 | 99,853 |
| 2022-01-21 | $26.40 | $26.88 | $26.13 | $26.13 | $26.13 | 19,459 |
| 2022-01-20 | $27.66 | $27.66 | $26.82 | $26.82 | $26.82 | 7,778 |
| 2022-01-19 | $27.46 | $27.55 | $26.98 | $26.98 | $26.98 | 15,638 |
| 2022-01-18 | $27.03 | $27.22 | $26.92 | $26.92 | $26.92 | 70,407 |
| 2022-01-14 | $27.59 | $27.62 | $27.24 | $27.62 | $27.62 | 6,704 |
| 2022-01-13 | $28.64 | $28.70 | $27.70 | $27.70 | $27.70 | 11,580 |
| 2022-01-12 | $28.77 | $28.86 | $28.66 | $28.67 | $28.67 | 18,805 |
| 2022-01-11 | $28.07 | $28.57 | $27.94 | $28.52 | $28.52 | 21,343 |
| 2022-01-10 | $27.79 | $28.22 | $27.42 | $28.22 | $28.22 | 5,284 |
| 2022-01-07 | $28.57 | $28.59 | $28.44 | $28.44 | $28.44 | 11,395 |
| 2022-01-06 | $28.73 | $29.06 | $28.73 | $28.80 | $28.80 | 15,288 |
| 2022-01-05 | $29.65 | $29.65 | $29.01 | $29.01 | $29.01 | 10,918 |
| 2022-01-04 | $29.97 | $29.97 | $29.71 | $29.91 | $29.91 | 4,319 |
| 2022-01-03 | $30.24 | $30.36 | $30.18 | $30.32 | $30.32 | 18,493 |
| 2021-12-31 | $30.85 | $30.85 | $30.59 | $30.59 | $30.59 | 1,498 |
| 2021-12-30 | $30.95 | $30.99 | $30.75 | $30.82 | $30.82 | 17,561 |
| 2021-12-29 | $30.61 | $30.83 | $30.61 | $30.82 | $30.82 | 31,316 |
| 2021-12-28 | $30.97 | $30.97 | $30.75 | $30.75 | $30.75 | 2,100 |
| 2021-12-27 | $30.81 | $30.90 | $30.75 | $30.90 | $30.90 | 4,185 |
| 2021-12-23 | $30.67 | $30.78 | $30.67 | $30.75 | $30.75 | 8,680 |
| 2021-12-22 | $30.41 | $30.48 | $30.36 | $30.48 | $30.48 | 6,890 |
| 2021-12-21 | $29.69 | $30.17 | $29.69 | $30.11 | $30.11 | 11,499 |
| 2021-12-20 | $29.27 | $29.33 | $29.12 | $29.30 | $29.30 | 14,217 |
| 2021-12-17 | $29.79 | $29.90 | $29.77 | $29.77 | $29.77 | 2,074 |
| 2021-12-16 | $30.23 | $30.34 | $29.67 | $29.82 | $29.82 | 6,246 |
| 2021-12-15 | $29.70 | $30.27 | $29.56 | $30.27 | $30.27 | 3,472 |
| 2021-12-14 | $29.96 | $29.96 | $29.54 | $29.80 | $29.80 | 21,622 |
| 2021-12-13 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 156 |
| 2021-12-10 | $30.57 | $30.60 | $30.49 | $30.60 | $30.60 | 7,682 |
| 2021-12-09 | $30.66 | $30.66 | $30.48 | $30.49 | $30.49 | 5,827 |
| 2021-12-08 | $30.75 | $31.01 | $30.75 | $31.01 | $31.01 | 24,355 |
| 2021-12-07 | $30.86 | $30.87 | $30.72 | $30.72 | $30.72 | 1,943 |
| 2021-12-06 | $29.58 | $29.89 | $29.58 | $29.89 | $29.89 | 961 |
| 2021-12-03 | $29.81 | $29.84 | $29.25 | $29.62 | $29.62 | 68,926 |
| 2021-12-02 | $29.50 | $30.05 | $29.50 | $30.05 | $30.05 | 2,447 |
| 2021-12-01 | $30.50 | $30.50 | $29.51 | $29.51 | $29.51 | 7,363 |
| 2021-11-30 | $31.00 | $31.08 | $30.28 | $30.31 | $30.31 | 6,526 |
| 2021-11-29 | $31.00 | $31.17 | $31.00 | $31.09 | $31.09 | 3,820 |
| 2021-11-26 | $30.69 | $30.82 | $30.60 | $30.60 | $30.60 | 10,545 |
| 2021-11-24 | $30.94 | $31.27 | $30.78 | $31.27 | $31.27 | 3,311 |
| 2021-11-23 | $31.00 | $31.00 | $30.71 | $30.95 | $30.95 | 8,731 |
| 2021-11-22 | $31.95 | $31.95 | $31.12 | $31.12 | $31.12 | 2,509 |
| 2021-11-19 | $32.20 | $32.20 | $31.85 | $31.85 | $31.85 | 4,575 |
| 2021-11-18 | $32.23 | $32.34 | $32.19 | $32.19 | $32.19 | 15,395 |
| 2021-11-17 | $32.22 | $32.38 | $32.14 | $32.35 | $32.35 | 4,594 |
| 2021-11-16 | $32.40 | $32.70 | $32.40 | $32.64 | $32.64 | 17,574 |
| 2021-11-15 | $32.31 | $32.47 | $32.19 | $32.26 | $32.26 | 82,047 |
| 2021-11-12 | $31.96 | $32.18 | $31.96 | $32.18 | $32.18 | 10,860 |
| 2021-11-11 | $31.84 | $31.89 | $31.66 | $31.67 | $31.67 | 17,517 |
| 2021-11-10 | $32.24 | $32.24 | $31.69 | $31.79 | $31.79 | 11,683 |
| 2021-11-09 | $32.04 | $32.16 | $32.00 | $32.16 | $32.16 | 3,177 |
| 2021-11-08 | $33.54 | $33.54 | $31.91 | $32.05 | $32.05 | 481,070 |
| 2021-11-05 | $31.99 | $32.11 | $31.89 | $31.94 | $31.94 | 233,350 |
| 2021-11-04 | $31.80 | $31.86 | $31.78 | $31.84 | $31.84 | 116,357 |
| 2021-11-03 | $31.26 | $31.55 | $31.26 | $31.49 | $31.49 | 38,177 |
| 2021-11-02 | $31.41 | $31.47 | $31.41 | $31.44 | $31.44 | 11,386 |
| 2021-11-01 | $31.61 | $31.61 | $31.44 | $31.54 | $31.54 | 4,685 |
| 2021-10-29 | $31.70 | $31.79 | $31.70 | $31.79 | $31.79 | 2,737 |
| 2021-10-28 | $31.50 | $31.54 | $31.34 | $31.40 | $31.40 | 4,672 |
| 2021-10-27 | $31.64 | $31.70 | $31.41 | $31.43 | $31.43 | 8,682 |
| 2021-10-26 | $32.04 | $32.17 | $31.88 | $31.88 | $31.88 | 20,721 |
| 2021-10-25 | $31.84 | $31.88 | $31.79 | $31.79 | $31.79 | 960 |
| 2021-10-22 | $31.56 | $31.75 | $31.55 | $31.75 | $31.75 | 911 |
| 2021-10-21 | $31.36 | $31.76 | $31.36 | $31.76 | $31.76 | 1,697 |
| 2021-10-20 | $31.56 | $31.56 | $31.43 | $31.43 | $31.43 | 4,214 |
| 2021-10-19 | $31.62 | $31.67 | $31.56 | $31.63 | $31.63 | 5,023 |
| 2021-10-18 | $31.12 | $31.39 | $31.05 | $31.39 | $31.39 | 3,824 |
| 2021-10-15 | $31.07 | $31.11 | $31.06 | $31.10 | $31.10 | 2,371 |
| 2021-10-14 | $30.63 | $30.80 | $30.62 | $30.78 | $30.78 | 10,119 |
| 2021-10-13 | $30.03 | $30.16 | $29.90 | $30.16 | $30.16 | 3,037 |
| 2021-10-12 | $29.85 | $29.97 | $29.71 | $29.79 | $29.79 | 7,596 |
| 2021-10-11 | $29.99 | $30.02 | $29.63 | $29.63 | $29.63 | 5,558 |
| 2021-10-08 | $30.12 | $30.13 | $29.88 | $29.92 | $29.92 | 3,702 |
| 2021-10-07 | $30.29 | $30.30 | $30.06 | $30.06 | $30.06 | 4,032 |
| 2021-10-06 | $29.60 | $29.73 | $29.51 | $29.73 | $29.73 | 6,119 |
| 2021-10-05 | $29.15 | $29.64 | $29.15 | $29.49 | $29.49 | 1,683 |
| 2021-10-04 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 220 |
| 2021-10-01 | $29.44 | $29.89 | $29.37 | $29.89 | $29.89 | 2,782 |
| 2021-09-30 | $29.82 | $29.82 | $29.46 | $29.46 | $29.46 | 2,226 |
| 2021-09-29 | $29.74 | $29.79 | $29.62 | $29.62 | $29.62 | 5,532 |
| 2021-09-28 | $30.21 | $30.21 | $29.55 | $29.66 | $29.66 | 1,393 |
| 2021-09-27 | $30.67 | $30.72 | $30.67 | $30.68 | $30.68 | 1,038 |
| 2021-09-24 | $30.92 | $31.17 | $30.92 | $31.17 | $31.17 | 828 |
| 2021-09-23 | $31.08 | $31.17 | $31.05 | $31.12 | $31.12 | 2,435 |
| 2021-09-22 | $30.65 | $30.77 | $30.65 | $30.75 | $30.75 | 4,833 |
| 2021-09-21 | $30.52 | $30.53 | $30.49 | $30.49 | $30.49 | 2,169 |
| 2021-09-20 | $30.28 | $30.45 | $30.13 | $30.45 | $30.45 | 2,276 |
| 2021-09-17 | $30.85 | $30.85 | $30.68 | $30.70 | $30.70 | 2,155 |
| 2021-09-16 | $30.76 | $30.90 | $30.74 | $30.90 | $30.90 | 3,509 |
| 2021-09-15 | $30.71 | $30.84 | $30.63 | $30.78 | $30.78 | 2,467 |
| 2021-09-14 | $30.68 | $30.68 | $30.65 | $30.65 | $30.65 | 570 |
| 2021-09-13 | $30.65 | $30.65 | $30.55 | $30.58 | $30.58 | 4,312 |
| 2021-09-10 | $30.88 | $30.99 | $30.76 | $30.76 | $30.76 | 2,379 |
| 2021-09-09 | $31.12 | $31.12 | $30.94 | $30.94 | $30.94 | 934 |
| 2021-09-08 | $30.92 | $31.11 | $30.89 | $31.02 | $31.02 | 7,775 |
| 2021-09-07 | $30.98 | $31.12 | $30.98 | $31.02 | $31.02 | 1,140 |
| 2021-09-03 | $31.19 | $31.28 | $31.19 | $31.20 | $31.20 | 1,455 |
| 2021-09-02 | $31.16 | $31.16 | $31.05 | $31.05 | $31.05 | 200 |
| 2021-09-01 | $31.00 | $31.15 | $31.00 | $31.08 | $31.08 | 4,263 |
| 2021-08-31 | $30.97 | $30.99 | $30.84 | $30.84 | $30.84 | 6,502 |
| 2021-08-30 | $31.07 | $31.07 | $31.02 | $31.02 | $31.02 | 2,958 |
| 2021-08-27 | $30.52 | $30.80 | $30.52 | $30.73 | $30.73 | 13,990 |
| 2021-08-26 | $30.47 | $30.57 | $30.43 | $30.43 | $30.43 | 2,081 |
| 2021-08-25 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 3 |
| 2021-08-24 | $30.62 | $30.63 | $30.59 | $30.59 | $30.59 | 6,645 |
| 2021-08-23 | $30.49 | $30.50 | $30.45 | $30.48 | $30.48 | 4,423 |
| 2021-08-20 | $30.08 | $30.18 | $30.07 | $30.15 | $30.15 | 3,893 |
| 2021-08-19 | $29.80 | $29.81 | $29.78 | $29.81 | $29.81 | 2,812 |
| 2021-08-18 | $29.98 | $29.98 | $29.72 | $29.72 | $29.72 | 1,513 |
| 2021-08-17 | $29.93 | $30.03 | $29.91 | $30.01 | $30.01 | 3,248 |
| 2021-08-16 | $30.09 | $30.15 | $29.92 | $30.15 | $30.15 | 3,552 |
| 2021-08-13 | $30.14 | $30.24 | $30.14 | $30.23 | $30.23 | 588 |
| 2021-08-12 | $30.01 | $30.17 | $30.01 | $30.14 | $30.14 | 11,234 |
| 2021-08-11 | $30.11 | $30.11 | $29.96 | $30.04 | $30.04 | 3,216 |
| 2021-08-10 | $30.20 | $30.20 | $29.93 | $29.97 | $29.97 | 3,161 |
| 2021-08-09 | $30.26 | $30.32 | $30.21 | $30.30 | $30.30 | 15,622 |
| 2021-08-06 | $30.76 | $30.76 | $30.38 | $30.43 | $30.43 | 5,732 |
| 2021-08-05 | $30.43 | $30.59 | $30.41 | $30.59 | $30.59 | 2,116 |
| 2021-08-04 | $30.31 | $30.33 | $30.28 | $30.33 | $30.33 | 1,354 |
| 2021-08-03 | $30.25 | $30.26 | $30.17 | $30.26 | $30.26 | 7,266 |
| 2021-08-02 | $30.29 | $30.43 | $30.23 | $30.23 | $30.23 | 878 |
| 2021-07-30 | $30.35 | $30.35 | $30.32 | $30.32 | $30.32 | 2,648 |
| 2021-07-29 | $30.54 | $30.54 | $30.36 | $30.36 | $30.36 | 7,905 |
| 2021-07-28 | $30.16 | $30.23 | $30.09 | $30.18 | $30.18 | 4,196 |
| 2021-07-27 | $30.21 | $30.21 | $29.98 | $30.19 | $30.19 | 1,020 |
| 2021-07-26 | $30.75 | $30.75 | $30.31 | $30.42 | $30.42 | 3,944 |
| 2021-07-23 | $30.38 | $30.63 | $30.38 | $30.63 | $30.63 | 3,038 |
| 2021-07-22 | $30.08 | $30.18 | $30.08 | $30.18 | $30.18 | 1,766 |
| 2021-07-21 | $29.80 | $29.95 | $29.78 | $29.95 | $29.95 | 3,624 |
| 2021-07-20 | $29.51 | $29.78 | $29.44 | $29.78 | $29.78 | 5,482 |
| 2021-07-19 | $29.18 | $29.25 | $29.08 | $29.25 | $29.25 | 982 |
| 2021-07-16 | $29.66 | $29.66 | $29.62 | $29.62 | $29.62 | 212 |
| 2021-07-15 | $29.81 | $29.81 | $29.51 | $29.56 | $29.56 | 1,567 |
| 2021-07-14 | $29.80 | $29.81 | $29.68 | $29.72 | $29.72 | 2,137 |
| 2021-07-13 | $29.93 | $29.93 | $29.77 | $29.78 | $29.78 | 15,033 |
| 2021-07-12 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 8 |
| 2021-07-09 | $29.72 | $29.93 | $29.67 | $29.93 | $29.93 | 3,036 |
| 2021-07-08 | $29.56 | $29.71 | $29.56 | $29.71 | $29.71 | 921 |
| 2021-07-07 | $29.88 | $29.99 | $29.81 | $29.99 | $29.99 | 6,802 |
| 2021-07-06 | $29.63 | $29.77 | $29.59 | $29.77 | $29.77 | 1,546 |
| 2021-07-02 | $29.40 | $29.50 | $29.38 | $29.50 | $29.50 | 3,537 |
| 2021-07-01 | $29.17 | $29.23 | $29.09 | $29.21 | $29.21 | 6,121 |
| 2021-06-30 | $29.22 | $29.31 | $29.10 | $29.10 | $29.10 | 1,697 |
| 2021-06-29 | $29.31 | $29.37 | $29.24 | $29.35 | $29.35 | 3,514 |
| 2021-06-28 | $29.25 | $29.27 | $29.20 | $29.27 | $29.27 | 453 |
| 2021-06-25 | $29.31 | $29.32 | $29.20 | $29.31 | $29.31 | 8,358 |
| 2021-06-24 | $29.39 | $29.40 | $29.25 | $29.30 | $29.30 | 2,760 |
| 2021-06-23 | $29.27 | $29.28 | $29.20 | $29.20 | $29.20 | 4,000 |
| 2021-06-22 | $28.78 | $29.23 | $28.78 | $29.23 | $29.23 | 11,101 |
| 2021-06-21 | $28.98 | $28.98 | $28.87 | $28.89 | $28.89 | 512 |
| 2021-06-18 | $28.52 | $28.61 | $28.52 | $28.61 | $28.61 | 1,067 |
| 2021-06-17 | $28.30 | $28.71 | $28.28 | $28.71 | $28.71 | 12,473 |
| 2021-06-16 | $28.38 | $28.38 | $27.95 | $28.16 | $28.16 | 4,251 |
| 2021-06-15 | $28.26 | $28.32 | $28.26 | $28.26 | $28.26 | 10,963 |
| 2021-06-14 | $28.24 | $28.33 | $28.20 | $28.33 | $28.33 | 16,534 |
| 2021-06-11 | $27.97 | $28.05 | $27.92 | $28.05 | $28.05 | 6,318 |
| 2021-06-10 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 196 |
| 2021-06-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 173 |
| 2021-06-08 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 509 |
| 2021-06-07 | $27.62 | $27.62 | $27.32 | $27.50 | $27.50 | 10,245 |
| 2021-06-04 | $27.42 | $27.48 | $27.42 | $27.48 | $27.48 | 111 |
| 2021-06-03 | $27.21 | $27.35 | $27.20 | $27.21 | $27.21 | 6,171 |
| 2021-06-02 | $27.51 | $27.51 | $27.40 | $27.48 | $27.48 | 6,416 |
| 2021-06-01 | $27.42 | $27.52 | $27.38 | $27.40 | $27.40 | 2,476 |
| 2021-05-28 | $27.69 | $27.69 | $27.60 | $27.60 | $27.60 | 1,518 |
| 2021-05-27 | $27.37 | $27.55 | $27.37 | $27.45 | $27.45 | 549 |
| 2021-05-26 | $27.52 | $27.56 | $27.52 | $27.52 | $27.52 | 7,335 |
| 2021-05-25 | $27.50 | $27.53 | $27.48 | $27.48 | $27.48 | 651 |
| 2021-05-24 | $27.42 | $27.45 | $27.42 | $27.45 | $27.45 | 4,042 |
| 2021-05-21 | $27.25 | $27.25 | $27.09 | $27.10 | $27.10 | 1,431 |
| 2021-05-20 | $27.10 | $27.11 | $27.07 | $27.11 | $27.11 | 1,636 |
| 2021-05-19 | $26.18 | $26.53 | $26.18 | $26.53 | $26.53 | 17,947 |
| 2021-05-18 | $26.82 | $26.82 | $26.60 | $26.60 | $26.60 | 4,983 |
| 2021-05-17 | $26.66 | $26.66 | $26.47 | $26.64 | $26.64 | 92,132 |
| 2021-05-14 | $26.53 | $26.87 | $26.53 | $26.86 | $26.86 | 119,588 |
| 2021-05-13 | $26.58 | $26.58 | $26.26 | $26.30 | $26.30 | 37,029 |
| 2021-05-12 | $26.34 | $26.35 | $26.11 | $26.15 | $26.15 | 9,717 |
| 2021-05-11 | $26.61 | $26.99 | $26.61 | $26.99 | $26.99 | 20,625 |
| 2021-05-10 | $27.21 | $27.25 | $27.00 | $27.00 | $27.00 | 8,762 |
| 2021-05-07 | $27.58 | $27.65 | $27.44 | $27.52 | $27.52 | 10,086 |
| 2021-05-06 | $26.95 | $27.16 | $26.95 | $27.16 | $27.16 | 3,522 |
| 2021-05-05 | $27.46 | $27.46 | $27.26 | $27.29 | $27.29 | 1,800 |
| 2021-05-04 | $27.52 | $27.57 | $27.27 | $27.54 | $27.54 | 19,021 |
| 2021-05-03 | $28.17 | $28.18 | $27.98 | $27.98 | $27.98 | 1,816 |
| 2021-04-30 | $28.48 | $28.48 | $28.17 | $28.17 | $28.17 | 3,345 |
| 2021-04-29 | $28.38 | $28.47 | $28.32 | $28.47 | $28.47 | 5,269 |
| 2021-04-28 | $28.65 | $28.67 | $28.53 | $28.54 | $28.54 | 3,679 |
| 2021-04-27 | $28.65 | $28.65 | $28.60 | $28.65 | $28.65 | 1,687 |
| 2021-04-26 | $28.70 | $28.70 | $28.56 | $28.62 | $28.62 | 6,340 |
| 2021-04-23 | $28.34 | $28.60 | $28.31 | $28.50 | $28.50 | 16,979 |
| 2021-04-22 | $28.32 | $28.43 | $28.07 | $28.09 | $28.09 | 11,728 |
| 2021-04-21 | $27.94 | $28.06 | $27.94 | $28.06 | $28.06 | 10,704 |
| 2021-04-20 | $27.98 | $27.98 | $27.75 | $27.77 | $27.77 | 2,911 |
| 2021-04-19 | $28.06 | $28.06 | $27.87 | $27.87 | $27.87 | 551 |
| 2021-04-16 | $28.10 | $28.22 | $28.07 | $28.16 | $28.16 | 10,519 |
| 2021-04-15 | $28.03 | $28.21 | $28.03 | $28.19 | $28.19 | 545 |
| 2021-04-14 | $27.94 | $27.94 | $27.64 | $27.64 | $27.64 | 6,852 |
| 2021-04-13 | $27.92 | $27.92 | $27.87 | $27.87 | $27.87 | 3,641 |
| 2021-04-12 | $27.36 | $27.51 | $27.25 | $27.51 | $27.51 | 5,137 |
| 2021-04-09 | $27.23 | $27.45 | $27.21 | $27.45 | $27.45 | 1,346 |
| 2021-04-08 | $27.22 | $27.23 | $27.17 | $27.23 | $27.23 | 10,331 |
| 2021-04-07 | $26.91 | $26.91 | $26.78 | $26.78 | $26.78 | 888 |
| 2021-04-06 | $26.67 | $26.99 | $26.67 | $26.87 | $26.87 | 1,375 |
| 2021-04-05 | $26.70 | $26.83 | $26.68 | $26.81 | $26.81 | 9,009 |
| 2021-04-01 | $26.51 | $26.56 | $26.40 | $26.56 | $26.56 | 4,163 |
| 2021-03-31 | $25.99 | $26.05 | $25.98 | $25.98 | $25.98 | 8,014 |
| 2021-03-30 | $25.60 | $25.64 | $25.56 | $25.56 | $25.56 | 1,327 |
| 2021-03-29 | $25.70 | $25.83 | $25.57 | $25.79 | $25.79 | 11,702 |
| 2021-03-26 | $25.61 | $25.85 | $25.53 | $25.85 | $25.85 | 1,680 |
| 2021-03-25 | $25.38 | $25.50 | $25.38 | $25.50 | $25.50 | 2,628 |
| 2021-03-24 | $26.03 | $26.03 | $25.68 | $25.68 | $25.68 | 1,259 |
| 2021-03-23 | $26.09 | $26.17 | $26.01 | $26.01 | $26.01 | 2,000 |
| 2021-03-22 | $25.88 | $26.11 | $25.82 | $26.04 | $26.04 | 6,170 |
| 2021-03-19 | $25.79 | $25.88 | $25.74 | $25.76 | $25.76 | 4,134 |
| 2021-03-18 | $26.04 | $26.08 | $25.82 | $25.82 | $25.82 | 1,230 |
| 2021-03-17 | $26.49 | $26.73 | $26.26 | $26.58 | $26.58 | 6,908 |
| 2021-03-16 | $26.93 | $26.95 | $26.55 | $26.64 | $26.64 | 11,068 |
| 2021-03-15 | $26.41 | $26.65 | $26.38 | $26.65 | $26.65 | 2,836 |
| 2021-03-12 | $26.19 | $26.44 | $26.10 | $26.44 | $26.44 | 12,476 |
| 2021-03-11 | $26.41 | $26.66 | $26.41 | $26.58 | $26.58 | 7,060 |
| 2021-03-10 | $26.31 | $26.37 | $26.01 | $26.01 | $26.01 | 10,963 |
| 2021-03-09 | $26.16 | $26.24 | $26.07 | $26.07 | $26.07 | 5,726 |
| 2021-03-08 | $26.03 | $26.03 | $25.45 | $25.45 | $25.45 | 4,662 |
| 2021-03-05 | $25.40 | $25.71 | $24.77 | $25.71 | $25.71 | 10,504 |
| 2021-03-04 | $25.61 | $25.73 | $25.20 | $25.28 | $25.28 | 5,607 |
| 2021-03-03 | $26.40 | $26.40 | $25.88 | $25.88 | $25.88 | 10,853 |
| 2021-03-02 | $26.90 | $26.90 | $26.67 | $26.69 | $26.69 | 11,863 |
| 2021-03-01 | $26.94 | $27.09 | $26.94 | $27.02 | $27.02 | 2,512 |
| 2021-02-26 | $26.13 | $26.59 | $26.13 | $26.45 | $26.45 | 2,998 |
| 2021-02-25 | $26.98 | $26.98 | $26.27 | $26.27 | $26.27 | 656 |
| 2021-02-24 | $26.76 | $27.16 | $26.76 | $27.11 | $27.11 | 15,035 |
| 2021-02-23 | $26.31 | $26.89 | $26.31 | $26.89 | $26.89 | 13,737 |
| 2021-02-22 | $27.23 | $27.23 | $26.95 | $26.97 | $26.97 | 9,765 |
| 2021-02-19 | $27.68 | $27.68 | $27.51 | $27.51 | $27.51 | 4,331 |
| 2021-02-18 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 345 |
| 2021-02-17 | $27.51 | $27.56 | $27.26 | $27.52 | $27.52 | 7,002 |
| 2021-02-16 | $27.65 | $27.65 | $27.52 | $27.52 | $27.52 | 5,153 |
| 2021-02-12 | $27.62 | $27.76 | $27.52 | $27.76 | $27.76 | 3,717 |
| 2021-02-11 | $27.45 | $27.55 | $27.42 | $27.55 | $27.55 | 13,726 |
| 2021-02-10 | $27.43 | $27.44 | $27.11 | $27.31 | $27.31 | 9,489 |
| 2021-02-09 | $27.12 | $27.24 | $27.12 | $27.20 | $27.20 | 8,944 |
| 2021-02-08 | $27.19 | $27.19 | $26.94 | $27.00 | $27.00 | 1,373 |
| 2021-02-05 | $27.00 | $27.10 | $27.00 | $27.00 | $27.00 | 12,166 |
| 2021-02-04 | $26.75 | $26.89 | $26.75 | $26.88 | $26.88 | 5,012 |
| 2021-02-03 | $26.60 | $26.66 | $26.53 | $26.56 | $26.56 | 5,021 |
| 2021-02-02 | $26.46 | $26.69 | $26.46 | $26.61 | $26.61 | 2,984 |
| 2021-02-01 | $25.95 | $26.04 | $25.95 | $26.02 | $26.02 | 3,001 |
| 2021-01-29 | $25.56 | $25.56 | $25.23 | $25.42 | $25.42 | 6,707 |
| 2021-01-28 | $25.73 | $25.98 | $25.73 | $25.77 | $25.77 | 4,277 |
| 2021-01-27 | $25.42 | $25.49 | $24.97 | $25.11 | $25.11 | 8,800 |
| 2021-01-26 | $25.92 | $25.96 | $25.84 | $25.84 | $25.84 | 2,287 |
| 2021-01-25 | $25.73 | $26.01 | $25.73 | $26.00 | $26.00 | 5,290 |
| 2021-01-22 | $26.15 | $26.15 | $26.02 | $26.02 | $26.02 | 18,193 |
| 2021-01-21 | $26.23 | $26.26 | $26.11 | $26.17 | $26.17 | 10,382 |
| 2021-01-20 | $25.92 | $26.30 | $25.85 | $26.27 | $26.27 | 6,333 |
| 2021-01-19 | $25.55 | $25.70 | $25.52 | $25.65 | $25.65 | 4,759 |
| 2021-01-15 | $25.70 | $25.70 | $25.46 | $25.46 | $25.46 | 1,656 |
| 2021-01-14 | $26.20 | $26.22 | $25.66 | $25.70 | $25.70 | 18,187 |
| 2021-01-13 | $26.04 | $26.22 | $26.04 | $26.11 | $26.11 | 16,622 |
| 2021-01-12 | $26.14 | $26.14 | $25.85 | $26.08 | $26.08 | 9,799 |
| 2021-01-11 | $26.40 | $26.40 | $26.25 | $26.25 | $26.25 | 4,802 |
| 2021-01-08 | $26.43 | $26.54 | $26.38 | $26.52 | $26.52 | 8,992 |
| 2021-01-07 | $26.20 | $26.25 | $26.09 | $26.25 | $26.25 | 8,629 |
| 2021-01-06 | $25.69 | $25.92 | $25.64 | $25.76 | $25.76 | 4,247 |
| 2021-01-05 | $26.10 | $26.10 | $25.90 | $26.00 | $26.00 | 8,127 |
| 2021-01-04 | $26.50 | $26.50 | $25.94 | $26.06 | $26.06 | 9,179 |
| 2020-12-31 | $26.51 | $26.52 | $26.35 | $26.43 | $26.43 | 9,246 |
| 2020-12-30 | $26.39 | $26.52 | $26.39 | $26.46 | $26.46 | 6,123 |
| 2020-12-29 | $26.61 | $26.61 | $26.29 | $26.34 | $26.34 | 8,438 |
| 2020-12-28 | $26.39 | $26.50 | $26.33 | $26.43 | $26.43 | 17,718 |
| 2020-12-24 | $26.41 | $26.43 | $26.28 | $26.37 | $26.37 | 3,919 |
| 2020-12-23 | $26.39 | $26.40 | $26.25 | $26.25 | $26.25 | 8,549 |
| 2020-12-22 | $26.43 | $26.52 | $26.40 | $26.45 | $26.45 | 7,600 |
| 2020-12-21 | $26.16 | $26.43 | $26.16 | $26.37 | $26.37 | 12,641 |
| 2020-12-18 | $26.37 | $26.52 | $26.28 | $26.52 | $26.52 | 9,930 |
| 2020-12-17 | $26.26 | $26.37 | $26.26 | $26.37 | $26.37 | 14,271 |
| 2020-12-16 | $26.02 | $26.10 | $26.02 | $26.07 | $26.07 | 18,204 |
| 2020-12-15 | $25.85 | $25.93 | $25.85 | $25.88 | $25.88 | 6,612 |
| 2020-12-14 | $25.84 | $25.98 | $25.71 | $25.71 | $25.71 | 2,211 |
| 2020-12-11 | $25.62 | $25.65 | $25.49 | $25.63 | $25.63 | 20,401 |
| 2020-12-10 | $25.49 | $25.61 | $25.43 | $25.61 | $25.61 | 7,286 |
| 2020-12-09 | $25.88 | $25.91 | $25.47 | $25.53 | $25.53 | 10,746 |
| 2020-12-08 | $25.93 | $26.08 | $25.84 | $26.05 | $26.05 | 50,748 |
| 2020-12-07 | $26.34 | $26.34 | $25.99 | $26.03 | $26.03 | 38,800 |
| 2020-12-04 | $26.01 | $26.20 | $26.01 | $26.14 | $26.14 | 10,281 |
| 2020-12-03 | $25.78 | $26.20 | $25.78 | $25.81 | $25.81 | 15,281 |
| 2020-12-02 | $25.80 | $25.92 | $25.80 | $25.86 | $25.86 | 11,436 |
| 2020-12-01 | $25.84 | $26.11 | $25.84 | $25.99 | $25.99 | 14,358 |
| 2020-11-30 | $25.78 | $25.80 | $25.64 | $25.80 | $25.80 | 4,448 |
| 2020-11-27 | $25.68 | $25.75 | $25.68 | $25.75 | $25.75 | 207 |
| 2020-11-25 | $25.64 | $25.64 | $25.49 | $25.56 | $25.56 | 17,297 |
| 2020-11-24 | $25.36 | $25.55 | $25.36 | $25.45 | $25.45 | 6,716 |
| 2020-11-23 | $25.46 | $25.52 | $25.29 | $25.29 | $25.29 | 9,270 |
| 2020-11-20 | $25.54 | $25.54 | $25.33 | $25.33 | $25.33 | 18,803 |
| 2020-11-19 | $25.44 | $25.63 | $25.44 | $25.56 | $25.56 | 31,960 |
| 2020-11-18 | $25.49 | $25.55 | $25.35 | $25.35 | $25.35 | 18,958 |
| 2020-11-17 | $25.39 | $25.72 | $25.39 | $25.62 | $25.62 | 1,951 |
| 2020-11-16 | $25.38 | $25.59 | $25.38 | $25.46 | $25.46 | 5,635 |
| 2020-11-13 | $25.27 | $25.28 | $25.09 | $25.28 | $25.28 | 7,908 |
| 2020-11-12 | $25.00 | $25.05 | $24.95 | $25.03 | $25.03 | 11,900 |
| 2020-11-11 | $24.88 | $25.33 | $24.88 | $25.24 | $25.24 | 13,970 |
| 2020-11-10 | $24.80 | $24.95 | $24.66 | $24.84 | $24.84 | 17,063 |
| 2020-11-09 | $25.96 | $25.98 | $25.20 | $25.20 | $25.20 | 18,083 |
| 2020-11-06 | $25.00 | $25.40 | $25.00 | $25.37 | $25.37 | 2,332 |
| 2020-11-05 | $25.31 | $25.45 | $25.24 | $25.35 | $25.35 | 10,807 |
| 2020-11-04 | $24.50 | $24.96 | $24.50 | $24.81 | $24.81 | 8,062 |
| 2020-11-03 | $23.50 | $23.85 | $23.50 | $23.80 | $23.80 | 13,880 |
| 2020-11-02 | $23.16 | $23.49 | $23.03 | $23.19 | $23.19 | 14,753 |
| 2020-10-30 | $23.32 | $23.37 | $22.85 | $22.96 | $22.96 | 14,595 |
| 2020-10-29 | $23.25 | $23.65 | $23.25 | $23.56 | $23.56 | 6,472 |
| 2020-10-28 | $23.49 | $23.49 | $23.24 | $23.24 | $23.24 | 29,251 |
| 2020-10-27 | $24.10 | $24.15 | $24.07 | $24.13 | $24.13 | 10,513 |
| 2020-10-26 | $24.45 | $24.45 | $23.85 | $24.08 | $24.08 | 14,993 |
| 2020-10-23 | $24.49 | $24.53 | $24.39 | $24.52 | $24.52 | 1,002 |
| 2020-10-22 | $24.50 | $24.50 | $24.20 | $24.40 | $24.40 | 5,651 |
| 2020-10-21 | $24.60 | $24.60 | $24.47 | $24.47 | $24.47 | 2,825 |
| 2020-10-20 | $24.71 | $24.81 | $24.60 | $24.60 | $24.60 | 9,326 |
| 2020-10-19 | $24.92 | $24.92 | $24.51 | $24.51 | $24.51 | 1,389 |
| 2020-10-16 | $25.19 | $25.35 | $25.01 | $25.01 | $25.01 | 11,422 |
| 2020-10-15 | $24.82 | $25.20 | $24.82 | $25.07 | $25.07 | 37,661 |
| 2020-10-14 | $25.43 | $25.49 | $25.11 | $25.11 | $25.11 | 2,102 |
| 2020-10-13 | $25.49 | $25.55 | $25.35 | $25.35 | $25.35 | 8,117 |
| 2020-10-12 | $25.54 | $25.54 | $25.45 | $25.45 | $25.45 | 270 |
| 2020-10-09 | $25.12 | $25.18 | $25.10 | $25.11 | $25.11 | 6,922 |
| 2020-10-08 | $24.75 | $24.79 | $24.73 | $24.78 | $24.78 | 9,050 |
| 2020-10-07 | $24.53 | $24.65 | $24.50 | $24.65 | $24.65 | 2,567 |
| 2020-10-06 | $24.61 | $24.62 | $24.21 | $24.21 | $24.21 | 17,251 |
| 2020-10-05 | $24.40 | $24.48 | $24.30 | $24.48 | $24.48 | 1,679 |
| 2020-10-02 | $24.31 | $24.33 | $24.16 | $24.16 | $24.16 | 9,260 |
| 2020-10-01 | $24.38 | $24.45 | $24.32 | $24.41 | $24.41 | 22,652 |
| 2020-09-30 | $24.23 | $24.35 | $24.15 | $24.15 | $24.15 | 19,399 |
| 2020-09-29 | $24.21 | $24.21 | $24.02 | $24.02 | $24.02 | 6,951 |
| 2020-09-28 | $24.09 | $24.12 | $24.02 | $24.09 | $24.09 | 4,714 |
| 2020-09-25 | $23.16 | $23.68 | $23.16 | $23.68 | $23.68 | 713 |
| 2020-09-24 | $23.00 | $23.25 | $23.00 | $23.18 | $23.18 | 419 |
| 2020-09-23 | $23.65 | $23.67 | $23.14 | $23.14 | $23.14 | 11,407 |
| 2020-09-22 | $23.50 | $23.68 | $23.35 | $23.68 | $23.68 | 9,871 |
| 2020-09-21 | $23.29 | $23.29 | $22.94 | $23.27 | $23.27 | 27,656 |
| 2020-09-18 | $23.80 | $23.80 | $23.17 | $23.40 | $23.40 | 5,953 |
| 2020-09-17 | $23.49 | $23.69 | $23.43 | $23.58 | $23.58 | 786 |
| 2020-09-16 | $24.27 | $24.27 | $23.86 | $23.86 | $23.86 | 24,444 |
| 2020-09-15 | $24.07 | $24.09 | $23.99 | $24.03 | $24.03 | 8,826 |
| 2020-09-14 | $23.75 | $23.95 | $23.75 | $23.79 | $23.79 | 33,754 |
| 2020-09-11 | $23.64 | $23.75 | $23.41 | $23.50 | $23.50 | 32,306 |
| 2020-09-10 | $24.18 | $24.32 | $23.65 | $23.65 | $23.65 | 9,013 |
| 2020-09-09 | $23.78 | $24.21 | $23.72 | $24.08 | $24.08 | 12,514 |
| 2020-09-08 | $23.89 | $23.89 | $23.50 | $23.55 | $23.55 | 5,496 |
| 2020-09-04 | $24.75 | $24.75 | $23.89 | $24.21 | $24.21 | 6,085 |
| 2020-09-03 | $25.94 | $25.94 | $24.68 | $24.80 | $24.80 | 16,761 |
| 2020-09-02 | $25.87 | $26.00 | $25.75 | $26.00 | $26.00 | 4,005 |
| 2020-09-01 | $25.37 | $25.69 | $25.37 | $25.69 | $25.69 | 42,519 |
| 2020-08-31 | $25.38 | $25.38 | $25.25 | $25.30 | $25.30 | 19,661 |
| 2020-08-28 | $25.36 | $25.36 | $25.25 | $25.30 | $25.30 | 4,404 |
| 2020-08-27 | $25.10 | $25.21 | $25.07 | $25.07 | $25.07 | 70,417 |
Sterling Capital Focus Equity ETF (LCG) News Headlines
Recent Sterling Capital Focus Equity ETF (LCG) News
Similar Companies to Sterling Capital Focus Equity ETF (LCG) 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 | -- | -- | -- |