Leuthold Core ETF (LCR) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.23 ($-0.05) -0.15%
Leuthold Core ETF - Daily Information
Click for more stock information on Leuthold Core ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.62 |
| Previous Close | $34.23 |
| High | $34.62 |
| Low | $34.23 |
| Adjusted Open | $34.62 |
| Previous Adjusted Close | $34.23 |
| Adjusted High | $34.62 |
| Adjusted Low | $34.23 |
About Leuthold Core ETF (LCR)
Leuthold Funds Inc Leuthold Core ETF
Invest in Leuthold Core ETF (LCR)
Historical Stock Data for Leuthold Core ETF (LCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $34.62 | $34.62 | $34.23 | $34.23 | $34.23 | 5,293 |
| 2025-04-30 | $34.34 | $34.34 | $34.07 | $34.28 | $34.28 | 15,541 |
| 2025-04-29 | $34.15 | $34.26 | $34.15 | $34.24 | $34.24 | 10,579 |
| 2025-04-28 | $34.04 | $34.15 | $34.04 | $34.15 | $34.15 | 1,679 |
| 2025-04-25 | $33.99 | $34.07 | $33.99 | $34.05 | $34.05 | 2,896 |
| 2025-04-24 | $33.91 | $34.05 | $33.90 | $34.03 | $34.03 | 7,051 |
| 2025-04-23 | $33.95 | $33.95 | $33.69 | $33.69 | $33.69 | 21,569 |
| 2025-04-22 | $33.66 | $33.66 | $33.53 | $33.53 | $33.53 | 2,560 |
| 2025-04-21 | $33.33 | $33.34 | $33.08 | $33.20 | $33.20 | 9,938 |
| 2025-04-17 | $33.55 | $33.62 | $33.55 | $33.55 | $33.55 | 17,998 |
| 2025-04-16 | $33.96 | $33.96 | $33.45 | $33.55 | $33.55 | 6,668 |
| 2025-04-15 | $33.88 | $33.88 | $33.73 | $33.73 | $33.73 | 24,729 |
| 2025-04-14 | $33.77 | $33.80 | $33.62 | $33.64 | $33.64 | 6,002 |
| 2025-04-11 | $33.23 | $33.62 | $33.23 | $33.53 | $33.53 | 16,963 |
| 2025-04-10 | $33.47 | $33.58 | $33.02 | $33.30 | $33.30 | 19,092 |
| 2025-04-09 | $32.62 | $33.75 | $32.59 | $33.75 | $33.75 | 12,897 |
| 2025-04-08 | $33.25 | $33.33 | $32.39 | $32.55 | $32.55 | 23,377 |
| 2025-04-07 | $32.25 | $32.87 | $32.25 | $32.73 | $32.73 | 21,601 |
| 2025-04-04 | $33.42 | $33.42 | $32.78 | $32.79 | $32.79 | 11,333 |
| 2025-04-03 | $33.89 | $33.94 | $33.72 | $33.73 | $33.73 | 24,707 |
| 2025-04-02 | $34.26 | $34.39 | $34.26 | $34.39 | $34.39 | 1,202 |
| 2025-04-01 | $34.49 | $34.49 | $34.18 | $34.23 | $34.23 | 12,230 |
| 2025-03-31 | $34.07 | $34.27 | $34.07 | $34.27 | $34.27 | 3,411 |
| 2025-03-28 | $34.38 | $34.38 | $34.13 | $34.17 | $34.17 | 8,573 |
| 2025-03-27 | $34.44 | $34.54 | $34.33 | $34.46 | $34.46 | 3,978 |
| 2025-03-26 | $34.57 | $34.57 | $34.45 | $34.46 | $34.46 | 3,486 |
| 2025-03-25 | $34.70 | $34.70 | $34.62 | $34.64 | $34.64 | 9,402 |
| 2025-03-24 | $34.54 | $34.65 | $34.54 | $34.63 | $34.63 | 3,363 |
| 2025-03-21 | $34.37 | $34.41 | $34.34 | $34.41 | $34.41 | 3,102 |
| 2025-03-20 | $34.52 | $34.52 | $34.38 | $34.38 | $34.38 | 5,132 |
| 2025-03-19 | $34.27 | $34.57 | $34.27 | $34.42 | $34.42 | 26,451 |
| 2025-03-18 | $34.62 | $34.62 | $34.19 | $34.28 | $34.28 | 10,883 |
| 2025-03-17 | $34.41 | $34.44 | $34.26 | $34.34 | $34.34 | 9,415 |
| 2025-03-14 | $33.97 | $34.14 | $33.97 | $34.12 | $34.12 | 9,272 |
| 2025-03-13 | $33.95 | $33.95 | $33.77 | $33.78 | $33.78 | 5,830 |
| 2025-03-12 | $33.84 | $34.12 | $33.84 | $34.02 | $34.02 | 10,801 |
| 2025-03-11 | $34.07 | $34.11 | $33.87 | $34.01 | $34.01 | 16,739 |
| 2025-03-10 | $34.26 | $34.26 | $33.97 | $34.06 | $34.06 | 14,500 |
| 2025-03-07 | $34.53 | $34.59 | $34.19 | $34.59 | $34.59 | 7,560 |
| 2025-03-06 | $34.64 | $34.64 | $34.37 | $34.48 | $34.48 | 8,931 |
| 2025-03-05 | $34.55 | $34.84 | $34.49 | $34.77 | $34.77 | 17,457 |
| 2025-03-04 | $34.38 | $34.77 | $34.29 | $34.49 | $34.49 | 16,256 |
| 2025-03-03 | $35.02 | $35.15 | $34.71 | $34.76 | $34.76 | 11,174 |
| 2025-02-28 | $35.05 | $35.05 | $34.73 | $34.99 | $34.99 | 8,556 |
| 2025-02-27 | $35.03 | $35.12 | $34.79 | $34.82 | $34.82 | 3,577 |
| 2025-02-26 | $35.18 | $35.19 | $34.93 | $35.07 | $35.07 | 7,211 |
| 2025-02-25 | $35.33 | $35.33 | $34.86 | $35.00 | $35.00 | 13,913 |
| 2025-02-24 | $35.07 | $35.18 | $35.07 | $35.10 | $35.10 | 10,210 |
| 2025-02-21 | $35.41 | $35.41 | $35.09 | $35.09 | $35.09 | 5,000 |
| 2025-02-20 | $35.34 | $35.51 | $35.31 | $35.42 | $35.42 | 9,161 |
| 2025-02-19 | $35.53 | $35.58 | $35.46 | $35.54 | $35.54 | 20,138 |
| 2025-02-18 | $35.55 | $35.56 | $35.49 | $35.56 | $35.56 | 8,740 |
| 2025-02-14 | $35.66 | $35.66 | $35.50 | $35.50 | $35.50 | 10,009 |
| 2025-02-13 | $35.32 | $35.58 | $35.32 | $35.53 | $35.53 | 4,190 |
| 2025-02-12 | $35.13 | $35.29 | $35.13 | $35.23 | $35.23 | 7,799 |
| 2025-02-11 | $35.61 | $35.61 | $35.22 | $35.31 | $35.31 | 12,853 |
| 2025-02-10 | $35.51 | $35.51 | $35.31 | $35.31 | $35.31 | 17,930 |
| 2025-02-07 | $35.41 | $35.41 | $35.26 | $35.26 | $35.26 | 5,022 |
| 2025-02-06 | $35.65 | $35.65 | $35.30 | $35.41 | $35.41 | 25,880 |
| 2025-02-05 | $35.26 | $35.38 | $35.21 | $35.35 | $35.35 | 13,506 |
| 2025-02-04 | $35.15 | $35.24 | $35.15 | $35.21 | $35.21 | 12,609 |
| 2025-02-03 | $35.18 | $35.22 | $34.87 | $35.11 | $35.11 | 9,638 |
| 2025-01-31 | $35.40 | $35.40 | $35.20 | $35.21 | $35.21 | 12,156 |
| 2025-01-30 | $35.30 | $35.43 | $35.22 | $35.22 | $35.22 | 3,511 |
| 2025-01-29 | $35.31 | $35.31 | $35.11 | $35.11 | $35.11 | 24,466 |
| 2025-01-28 | $35.11 | $35.33 | $35.11 | $35.31 | $35.31 | 23,190 |
| 2025-01-27 | $35.09 | $35.27 | $35.09 | $35.23 | $35.23 | 14,449 |
| 2025-01-24 | $35.34 | $35.34 | $35.22 | $35.28 | $35.28 | 29,356 |
| 2025-01-23 | $35.16 | $35.25 | $35.16 | $35.25 | $35.25 | 16,675 |
| 2025-01-22 | $35.19 | $35.34 | $35.00 | $35.14 | $35.14 | 18,858 |
| 2025-01-21 | $35.15 | $35.15 | $34.94 | $34.94 | $34.94 | 5,024 |
| 2025-01-17 | $34.90 | $34.90 | $34.83 | $34.83 | $34.83 | 7,983 |
| 2025-01-16 | $34.69 | $34.77 | $34.68 | $34.72 | $34.72 | 14,505 |
| 2025-01-15 | $34.72 | $34.74 | $34.66 | $34.70 | $34.70 | 6,188 |
| 2025-01-14 | $34.24 | $34.34 | $34.13 | $34.30 | $34.30 | 39,808 |
| 2025-01-13 | $34.09 | $34.14 | $33.99 | $34.13 | $34.13 | 4,030 |
| 2025-01-10 | $34.08 | $34.23 | $34.08 | $34.08 | $34.08 | 5,506 |
| 2025-01-08 | $34.32 | $34.50 | $34.32 | $34.50 | $34.50 | 2,398 |
| 2025-01-07 | $34.68 | $34.72 | $34.41 | $34.43 | $34.43 | 10,655 |
| 2025-01-06 | $34.77 | $34.78 | $34.54 | $34.54 | $34.54 | 4,532 |
| 2025-01-03 | $34.47 | $34.56 | $34.47 | $34.51 | $34.51 | 5,456 |
| 2025-01-02 | $34.47 | $34.47 | $34.25 | $34.33 | $34.33 | 3,140 |
| 2024-12-31 | $34.47 | $34.47 | $34.31 | $34.34 | $34.34 | 14,892 |
| 2024-12-30 | $34.24 | $34.48 | $34.22 | $34.42 | $34.42 | 18,084 |
| 2024-12-27 | $34.57 | $34.57 | $34.44 | $34.53 | $34.53 | 4,331 |
| 2024-12-26 | $34.66 | $34.75 | $34.65 | $34.75 | $34.75 | 3,922 |
| 2024-12-24 | $34.54 | $34.67 | $34.54 | $34.67 | $34.67 | 1,272 |
| 2024-12-23 | $34.37 | $34.51 | $34.33 | $34.51 | $34.51 | 1,557 |
| 2024-12-20 | $34.24 | $34.57 | $34.24 | $34.44 | $34.44 | 7,491 |
| 2024-12-19 | $34.45 | $34.45 | $34.19 | $34.19 | $34.19 | 2,954 |
| 2024-12-18 | $34.96 | $35.00 | $34.28 | $34.28 | $34.28 | 7,448 |
| 2024-12-17 | $34.92 | $35.00 | $34.88 | $34.93 | $34.93 | 8,159 |
| 2024-12-16 | $35.21 | $35.21 | $35.07 | $35.11 | $35.11 | 7,409 |
| 2024-12-13 | $35.22 | $35.22 | $35.08 | $35.11 | $35.11 | 11,994 |
| 2024-12-12 | $35.29 | $35.29 | $35.20 | $35.20 | $35.20 | 4,343 |
| 2024-12-11 | $36.00 | $36.03 | $36.00 | $36.00 | $35.36 | 2,072 |
| 2024-12-10 | $36.00 | $36.00 | $35.86 | $35.86 | $35.22 | 13,549 |
| 2024-12-09 | $36.07 | $36.07 | $36.00 | $36.01 | $35.37 | 13,264 |
| 2024-12-06 | $36.21 | $36.21 | $36.11 | $36.19 | $35.54 | 5,864 |
| 2024-12-05 | $36.31 | $36.31 | $36.14 | $36.14 | $35.50 | 22,130 |
| 2024-12-04 | $36.19 | $36.22 | $36.14 | $36.22 | $35.57 | 5,710 |
| 2024-12-03 | $36.24 | $36.24 | $36.13 | $36.21 | $35.56 | 10,222 |
| 2024-12-02 | $36.30 | $36.30 | $36.13 | $36.19 | $35.55 | 5,671 |
| 2024-11-29 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 1,174 |
| 2024-11-27 | $36.13 | $36.23 | $36.12 | $36.12 | $36.12 | 2,673 |
| 2024-11-26 | $36.09 | $36.10 | $36.04 | $36.10 | $36.10 | 32,856 |
| 2024-11-25 | $36.13 | $36.16 | $36.12 | $36.16 | $36.16 | 3,638 |
| 2024-11-22 | $35.81 | $35.92 | $35.79 | $35.92 | $35.92 | 20,579 |
| 2024-11-21 | $35.79 | $35.80 | $35.08 | $35.76 | $35.76 | 97,841 |
| 2024-11-20 | $35.51 | $35.56 | $35.51 | $35.56 | $35.56 | 309 |
| 2024-11-19 | $35.35 | $35.55 | $35.35 | $35.54 | $35.54 | 2,366 |
| 2024-11-18 | $35.56 | $35.56 | $35.49 | $35.53 | $35.53 | 11,222 |
| 2024-11-15 | $35.49 | $35.49 | $35.38 | $35.41 | $35.41 | 5,819 |
| 2024-11-14 | $35.87 | $35.87 | $35.64 | $35.65 | $35.65 | 7,563 |
| 2024-11-13 | $35.82 | $35.90 | $35.75 | $35.75 | $35.75 | 13,820 |
| 2024-11-12 | $35.93 | $35.93 | $35.80 | $35.80 | $35.80 | 12,901 |
| 2024-11-11 | $35.91 | $36.01 | $35.88 | $35.93 | $35.93 | 22,326 |
| 2024-11-08 | $35.86 | $35.89 | $35.85 | $35.89 | $35.89 | 1,980 |
| 2024-11-07 | $35.89 | $35.89 | $35.73 | $35.81 | $35.81 | 8,992 |
| 2024-11-06 | $35.52 | $35.76 | $35.52 | $35.72 | $35.72 | 9,321 |
| 2024-11-05 | $35.13 | $35.20 | $35.11 | $35.18 | $35.18 | 24,809 |
| 2024-11-04 | $35.01 | $35.03 | $34.90 | $34.90 | $34.90 | 3,993 |
| 2024-11-01 | $35.06 | $35.06 | $34.95 | $34.95 | $34.95 | 2,013 |
| 2024-10-31 | $35.00 | $35.03 | $34.90 | $34.90 | $34.90 | 16,666 |
| 2024-10-30 | $35.11 | $35.30 | $35.11 | $35.16 | $35.16 | 5,261 |
| 2024-10-29 | $35.16 | $35.24 | $35.16 | $35.22 | $35.22 | 46,189 |
| 2024-10-28 | $35.27 | $35.33 | $35.23 | $35.24 | $35.24 | 17,626 |
| 2024-10-25 | $35.31 | $35.31 | $35.11 | $35.16 | $35.16 | 3,875 |
| 2024-10-24 | $35.24 | $35.30 | $35.22 | $35.23 | $35.23 | 5,844 |
| 2024-10-23 | $35.39 | $35.39 | $35.13 | $35.18 | $35.18 | 7,152 |
| 2024-10-22 | $35.41 | $35.41 | $35.27 | $35.35 | $35.35 | 3,105 |
| 2024-10-21 | $35.57 | $35.57 | $35.40 | $35.45 | $35.45 | 23,291 |
| 2024-10-18 | $35.74 | $35.74 | $35.58 | $35.68 | $35.68 | 48,064 |
| 2024-10-17 | $35.62 | $35.64 | $35.54 | $35.58 | $35.58 | 10,234 |
| 2024-10-16 | $35.55 | $35.63 | $35.54 | $35.63 | $35.63 | 7,062 |
| 2024-10-15 | $35.53 | $35.66 | $35.43 | $35.43 | $35.43 | 11,555 |
| 2024-10-14 | $35.48 | $35.62 | $35.00 | $35.54 | $35.54 | 150,373 |
| 2024-10-11 | $35.60 | $35.60 | $35.36 | $35.41 | $35.41 | 5,064 |
| 2024-10-10 | $35.29 | $35.29 | $35.22 | $35.24 | $35.24 | 3,936 |
| 2024-10-09 | $35.23 | $35.34 | $35.23 | $35.34 | $35.34 | 3,571 |
| 2024-10-08 | $35.10 | $35.23 | $35.09 | $35.22 | $35.22 | 10,020 |
| 2024-10-07 | $35.28 | $35.28 | $34.98 | $35.04 | $35.04 | 9,690 |
| 2024-10-04 | $35.29 | $35.29 | $35.12 | $35.25 | $35.25 | 4,418 |
| 2024-10-03 | $35.27 | $35.27 | $35.08 | $35.14 | $35.14 | 12,746 |
| 2024-10-02 | $35.19 | $35.31 | $35.19 | $35.29 | $35.29 | 59,545 |
| 2024-10-01 | $35.42 | $36.28 | $35.23 | $35.32 | $35.32 | 35,073 |
| 2024-09-30 | $35.31 | $36.07 | $35.28 | $35.43 | $35.43 | 162,030 |
| 2024-09-27 | $35.37 | $35.56 | $35.33 | $35.35 | $35.35 | 11,505 |
| 2024-09-26 | $35.28 | $35.30 | $35.24 | $35.28 | $35.28 | 9,916 |
| 2024-09-25 | $35.25 | $35.28 | $35.14 | $35.14 | $35.14 | 6,661 |
| 2024-09-24 | $35.16 | $35.31 | $35.16 | $35.31 | $35.31 | 8,292 |
| 2024-09-23 | $35.29 | $35.29 | $35.21 | $35.26 | $35.26 | 6,752 |
| 2024-09-20 | $35.25 | $35.26 | $35.19 | $35.22 | $35.22 | 4,584 |
| 2024-09-19 | $35.34 | $35.37 | $35.31 | $35.37 | $35.37 | 1,392 |
| 2024-09-18 | $35.07 | $35.22 | $35.03 | $35.05 | $35.05 | 7,862 |
| 2024-09-17 | $35.19 | $35.19 | $35.02 | $35.06 | $35.06 | 8,899 |
| 2024-09-16 | $35.07 | $35.11 | $35.03 | $35.10 | $35.10 | 8,071 |
| 2024-09-13 | $34.96 | $34.96 | $34.95 | $34.95 | $34.95 | 7,777 |
| 2024-09-12 | $34.63 | $34.74 | $34.58 | $34.72 | $34.72 | 6,516 |
| 2024-09-11 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 159 |
| 2024-09-10 | $34.37 | $34.46 | $34.29 | $34.46 | $34.46 | 4,437 |
| 2024-09-09 | $34.47 | $34.51 | $34.42 | $34.42 | $34.42 | 3,778 |
| 2024-09-06 | $34.56 | $34.56 | $34.27 | $34.27 | $34.27 | 5,560 |
| 2024-09-05 | $34.48 | $34.56 | $34.48 | $34.50 | $34.50 | 6,075 |
| 2024-09-04 | $34.61 | $34.73 | $34.60 | $34.62 | $34.62 | 7,845 |
| 2024-09-03 | $34.94 | $34.95 | $34.59 | $34.59 | $34.59 | 602 |
| 2024-08-30 | $34.91 | $34.97 | $34.80 | $34.97 | $34.97 | 8,357 |
| 2024-08-29 | $34.79 | $34.98 | $34.79 | $34.83 | $34.83 | 7,663 |
| 2024-08-28 | $34.90 | $34.90 | $34.74 | $34.83 | $34.83 | 6,994 |
| 2024-08-27 | $34.88 | $34.92 | $34.88 | $34.91 | $34.91 | 11,747 |
| 2024-08-26 | $34.92 | $34.93 | $34.88 | $34.89 | $34.89 | 3,678 |
| 2024-08-23 | $34.69 | $35.00 | $34.69 | $34.99 | $34.99 | 9,555 |
| 2024-08-22 | $34.60 | $34.60 | $34.55 | $34.57 | $34.57 | 16,040 |
| 2024-08-21 | $34.71 | $34.74 | $34.66 | $34.74 | $34.74 | 4,315 |
| 2024-08-20 | $34.65 | $34.65 | $34.59 | $34.59 | $34.59 | 2,756 |
| 2024-08-19 | $34.52 | $34.64 | $34.51 | $34.64 | $34.64 | 805 |
| 2024-08-16 | $34.45 | $34.48 | $34.44 | $34.48 | $34.48 | 7,695 |
| 2024-08-15 | $34.26 | $34.37 | $34.26 | $34.35 | $34.35 | 6,754 |
| 2024-08-14 | $34.03 | $34.14 | $34.03 | $34.14 | $34.14 | 5,036 |
| 2024-08-13 | $33.89 | $34.04 | $33.89 | $34.04 | $34.04 | 2,180 |
| 2024-08-12 | $33.77 | $33.77 | $33.74 | $33.74 | $33.74 | 1,363 |
| 2024-08-09 | $33.75 | $33.83 | $33.75 | $33.80 | $33.80 | 5,311 |
| 2024-08-08 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 232 |
| 2024-08-07 | $33.75 | $33.76 | $33.34 | $33.34 | $33.34 | 2,599 |
| 2024-08-06 | $33.42 | $33.74 | $33.42 | $33.54 | $33.54 | 13,885 |
| 2024-08-05 | $33.42 | $33.42 | $33.32 | $33.37 | $33.37 | 2,849 |
| 2024-08-02 | $33.92 | $33.92 | $33.73 | $33.84 | $33.84 | 4,804 |
| 2024-08-01 | $34.66 | $34.66 | $34.08 | $34.18 | $34.18 | 4,893 |
| 2024-07-31 | $34.55 | $34.66 | $34.51 | $34.54 | $34.54 | 5,790 |
| 2024-07-30 | $34.34 | $34.34 | $34.26 | $34.32 | $34.32 | 8,714 |
| 2024-07-29 | $34.32 | $34.33 | $34.25 | $34.27 | $34.27 | 3,889 |
| 2024-07-26 | $34.26 | $34.32 | $34.23 | $34.23 | $34.23 | 6,116 |
| 2024-07-25 | $33.86 | $34.15 | $33.86 | $33.92 | $33.92 | 8,119 |
| 2024-07-24 | $34.17 | $34.19 | $33.89 | $33.89 | $33.89 | 509 |
| 2024-07-23 | $34.32 | $34.41 | $34.32 | $34.32 | $34.32 | 2,025 |
| 2024-07-22 | $34.16 | $34.34 | $34.15 | $34.34 | $34.34 | 10,964 |
| 2024-07-19 | $34.17 | $34.22 | $34.13 | $34.13 | $34.13 | 1,428 |
| 2024-07-18 | $34.29 | $34.35 | $34.22 | $34.35 | $34.35 | 5,989 |
| 2024-07-17 | $34.48 | $34.49 | $34.44 | $34.44 | $34.44 | 4,494 |
| 2024-07-16 | $34.52 | $34.70 | $34.52 | $34.70 | $34.70 | 1,055 |
| 2024-07-15 | $34.43 | $34.43 | $34.36 | $34.36 | $34.36 | 661 |
| 2024-07-12 | $34.40 | $34.43 | $34.33 | $34.33 | $34.33 | 1,867 |
| 2024-07-11 | $34.41 | $34.41 | $34.16 | $34.19 | $34.19 | 3,005 |
| 2024-07-10 | $33.94 | $34.07 | $33.94 | $34.07 | $34.07 | 6,675 |
| 2024-07-09 | $33.95 | $33.95 | $33.89 | $33.89 | $33.89 | 4,728 |
| 2024-07-08 | $33.94 | $33.96 | $33.87 | $33.91 | $33.91 | 2,915 |
| 2024-07-05 | $33.79 | $33.91 | $33.79 | $33.90 | $33.90 | 1,897 |
| 2024-07-03 | $33.80 | $33.83 | $33.80 | $33.83 | $33.83 | 2,424 |
| 2024-07-02 | $33.37 | $33.71 | $33.37 | $33.71 | $33.71 | 1,152 |
| 2024-07-01 | $33.75 | $33.75 | $33.61 | $33.64 | $33.64 | 2,402 |
| 2024-06-28 | $33.80 | $33.84 | $33.68 | $33.68 | $33.68 | 3,794 |
| 2024-06-27 | $33.70 | $33.71 | $33.70 | $33.71 | $33.71 | 758 |
| 2024-06-26 | $33.65 | $33.67 | $33.62 | $33.67 | $33.67 | 4,812 |
| 2024-06-25 | $33.67 | $33.77 | $33.67 | $33.76 | $33.76 | 5,041 |
| 2024-06-24 | $33.80 | $33.82 | $33.76 | $33.76 | $33.76 | 1,735 |
| 2024-06-21 | $33.73 | $33.78 | $33.73 | $33.76 | $33.76 | 2,972 |
| 2024-06-20 | $33.57 | $33.77 | $33.57 | $33.75 | $33.75 | 474 |
| 2024-06-18 | $33.81 | $33.82 | $33.79 | $33.79 | $33.79 | 2,631 |
| 2024-06-17 | $33.64 | $33.80 | $33.64 | $33.76 | $33.76 | 4,998 |
| 2024-06-14 | $33.57 | $33.60 | $33.57 | $33.60 | $33.60 | 997 |
| 2024-06-13 | $33.60 | $33.70 | $33.60 | $33.70 | $33.70 | 1,937 |
| 2024-06-12 | $33.83 | $33.85 | $33.67 | $33.69 | $33.69 | 15,188 |
| 2024-06-11 | $33.44 | $33.51 | $33.44 | $33.45 | $33.45 | 14,859 |
| 2024-06-10 | $33.39 | $33.48 | $33.39 | $33.43 | $33.43 | 1,968 |
| 2024-06-07 | $33.49 | $33.49 | $33.41 | $33.41 | $33.41 | 8,456 |
| 2024-06-06 | $33.55 | $33.55 | $33.33 | $33.47 | $33.47 | 14,912 |
| 2024-06-05 | $33.39 | $33.55 | $33.35 | $33.53 | $33.53 | 10,479 |
| 2024-06-04 | $33.27 | $33.33 | $33.27 | $33.30 | $33.30 | 2,026 |
| 2024-06-03 | $33.49 | $33.49 | $33.28 | $33.33 | $33.33 | 4,442 |
| 2024-05-31 | $33.23 | $33.44 | $33.13 | $33.38 | $33.38 | 16,599 |
| 2024-05-30 | $33.22 | $33.22 | $33.19 | $33.19 | $33.19 | 440 |
| 2024-05-29 | $33.26 | $33.26 | $33.22 | $33.22 | $33.22 | 5,522 |
| 2024-05-28 | $33.42 | $33.42 | $33.34 | $33.39 | $33.39 | 10,386 |
| 2024-05-24 | $33.49 | $33.50 | $33.42 | $33.44 | $33.44 | 3,554 |
| 2024-05-23 | $33.49 | $33.49 | $33.26 | $33.33 | $33.33 | 9,536 |
| 2024-05-22 | $33.62 | $33.62 | $33.52 | $33.54 | $33.54 | 2,309 |
| 2024-05-21 | $33.66 | $33.66 | $33.63 | $33.65 | $33.65 | 1,000 |
| 2024-05-20 | $33.72 | $33.72 | $33.63 | $33.63 | $33.63 | 4,819 |
| 2024-05-17 | $33.62 | $33.63 | $33.61 | $33.63 | $33.63 | 1,455 |
| 2024-05-16 | $33.73 | $33.73 | $33.64 | $33.64 | $33.64 | 6,651 |
| 2024-05-15 | $33.59 | $33.72 | $33.59 | $33.72 | $33.72 | 5,054 |
| 2024-05-14 | $33.44 | $33.44 | $33.40 | $33.40 | $33.40 | 376 |
| 2024-05-13 | $33.30 | $33.31 | $33.27 | $33.27 | $33.27 | 10,318 |
| 2024-05-10 | $33.33 | $33.33 | $33.28 | $33.33 | $33.33 | 3,394 |
| 2024-05-09 | $33.24 | $33.32 | $33.23 | $33.30 | $33.30 | 7,182 |
| 2024-05-08 | $33.16 | $33.19 | $33.16 | $33.17 | $33.17 | 964 |
| 2024-05-07 | $33.17 | $33.20 | $33.17 | $33.20 | $33.20 | 830 |
| 2024-05-06 | $33.09 | $33.18 | $33.09 | $33.18 | $33.18 | 1,912 |
| 2024-05-03 | $33.09 | $33.09 | $32.98 | $32.98 | $32.98 | 2,835 |
| 2024-05-02 | $32.62 | $32.73 | $32.62 | $32.71 | $32.71 | 1,793 |
| 2024-05-01 | $32.54 | $32.79 | $32.52 | $32.79 | $32.79 | 3,406 |
| 2024-04-30 | $32.83 | $32.85 | $32.55 | $32.55 | $32.55 | 5,587 |
| 2024-04-29 | $32.89 | $32.91 | $32.89 | $32.89 | $32.89 | 2,798 |
| 2024-04-26 | $32.82 | $32.87 | $32.79 | $32.84 | $32.84 | 33,561 |
| 2024-04-25 | $32.53 | $32.77 | $32.53 | $32.72 | $32.72 | 3,034 |
| 2024-04-24 | $32.76 | $32.86 | $32.76 | $32.86 | $32.86 | 2,195 |
| 2024-04-23 | $32.87 | $32.92 | $32.87 | $32.87 | $32.87 | 1,153 |
| 2024-04-22 | $32.75 | $32.75 | $32.62 | $32.62 | $32.62 | 4,970 |
| 2024-04-19 | $32.62 | $32.69 | $32.45 | $32.53 | $32.53 | 5,634 |
| 2024-04-18 | $32.73 | $32.73 | $32.58 | $32.58 | $32.58 | 1,952 |
| 2024-04-17 | $32.71 | $32.71 | $32.67 | $32.67 | $32.67 | 833 |
| 2024-04-16 | $32.75 | $32.84 | $32.67 | $32.76 | $32.76 | 5,040 |
| 2024-04-15 | $33.05 | $33.05 | $32.80 | $32.83 | $32.83 | 2,527 |
| 2024-04-12 | $32.99 | $33.05 | $32.98 | $33.05 | $33.05 | 2,373 |
| 2024-04-11 | $33.21 | $33.36 | $33.21 | $33.32 | $33.32 | 979 |
| 2024-04-10 | $33.45 | $33.45 | $33.13 | $33.22 | $33.22 | 12,737 |
| 2024-04-09 | $33.63 | $33.63 | $33.40 | $33.53 | $33.53 | 35,359 |
| 2024-04-08 | $33.56 | $33.59 | $33.49 | $33.52 | $33.52 | 9,808 |
| 2024-04-05 | $33.38 | $33.56 | $33.38 | $33.51 | $33.51 | 12,099 |
| 2024-04-04 | $33.72 | $33.74 | $33.30 | $33.35 | $33.35 | 17,708 |
| 2024-04-03 | $33.54 | $33.56 | $33.52 | $33.53 | $33.53 | 12,198 |
| 2024-04-02 | $33.55 | $33.55 | $33.36 | $33.48 | $33.48 | 22,329 |
| 2024-04-01 | $33.67 | $33.67 | $33.64 | $33.65 | $33.65 | 7,921 |
| 2024-03-28 | $33.73 | $33.75 | $33.73 | $33.74 | $33.74 | 4,120 |
| 2024-03-27 | $33.59 | $33.71 | $33.58 | $33.71 | $33.71 | 2,547 |
| 2024-03-26 | $33.54 | $33.58 | $33.48 | $33.48 | $33.48 | 2,817 |
| 2024-03-25 | $33.53 | $33.58 | $33.51 | $33.52 | $33.52 | 14,393 |
| 2024-03-22 | $33.59 | $33.62 | $33.58 | $33.62 | $33.62 | 2,480 |
| 2024-03-21 | $33.69 | $33.73 | $33.65 | $33.66 | $33.66 | 9,894 |
| 2024-03-20 | $33.34 | $33.55 | $33.34 | $33.53 | $33.53 | 7,106 |
| 2024-03-19 | $33.29 | $33.34 | $33.28 | $33.33 | $33.33 | 6,032 |
| 2024-03-18 | $33.20 | $33.25 | $33.18 | $33.18 | $33.18 | 4,613 |
| 2024-03-15 | $33.07 | $33.13 | $33.06 | $33.10 | $33.10 | 14,653 |
| 2024-03-14 | $33.21 | $33.25 | $33.15 | $33.19 | $33.19 | 24,506 |
| 2024-03-13 | $33.46 | $33.46 | $33.34 | $33.34 | $33.34 | 4,071 |
| 2024-03-12 | $33.25 | $33.35 | $33.25 | $33.34 | $33.34 | 1,322 |
| 2024-03-11 | $33.12 | $33.21 | $33.12 | $33.19 | $33.19 | 4,547 |
| 2024-03-08 | $33.33 | $33.34 | $33.22 | $33.23 | $33.23 | 7,309 |
| 2024-03-07 | $33.41 | $33.41 | $33.23 | $33.35 | $33.35 | 66,142 |
| 2024-03-06 | $33.05 | $33.09 | $33.04 | $33.09 | $33.09 | 2,717 |
| 2024-03-05 | $33.06 | $33.06 | $32.88 | $32.94 | $32.94 | 5,994 |
| 2024-03-04 | $33.60 | $33.60 | $33.16 | $33.16 | $33.16 | 218,716 |
| 2024-03-01 | $33.04 | $33.24 | $33.04 | $33.22 | $33.22 | 5,605 |
| 2024-02-29 | $32.97 | $33.00 | $32.91 | $33.00 | $33.00 | 10,847 |
| 2024-02-28 | $32.83 | $32.88 | $32.83 | $32.83 | $32.83 | 8,788 |
| 2024-02-27 | $32.87 | $32.93 | $32.87 | $32.90 | $32.90 | 3,421 |
| 2024-02-26 | $32.78 | $32.92 | $32.78 | $32.85 | $32.85 | 19,384 |
| 2024-02-23 | $32.95 | $32.96 | $32.91 | $32.93 | $32.93 | 16,439 |
| 2024-02-22 | $33.12 | $33.12 | $32.84 | $32.90 | $32.90 | 11,233 |
| 2024-02-21 | $32.56 | $32.58 | $32.53 | $32.58 | $32.58 | 7,266 |
| 2024-02-20 | $32.60 | $32.61 | $32.55 | $32.61 | $32.61 | 3,905 |
| 2024-02-16 | $33.04 | $33.04 | $32.64 | $32.67 | $32.67 | 7,059 |
| 2024-02-15 | $32.87 | $32.87 | $32.83 | $32.83 | $32.83 | 243 |
| 2024-02-14 | $32.60 | $32.68 | $32.60 | $32.68 | $32.68 | 698 |
| 2024-02-13 | $32.44 | $32.55 | $32.41 | $32.42 | $32.42 | 8,336 |
| 2024-02-12 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 690 |
| 2024-02-09 | $32.73 | $32.79 | $32.71 | $32.74 | $32.74 | 44,725 |
| 2024-02-08 | $32.68 | $32.74 | $32.66 | $32.70 | $32.70 | 11,682 |
| 2024-02-07 | $32.58 | $32.66 | $32.54 | $32.63 | $32.63 | 5,262 |
| 2024-02-06 | $32.44 | $32.48 | $32.42 | $32.48 | $32.48 | 4,809 |
| 2024-02-05 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 256 |
| 2024-02-02 | $32.48 | $32.59 | $32.46 | $32.59 | $32.59 | 9,020 |
| 2024-02-01 | $32.41 | $32.46 | $32.40 | $32.46 | $32.46 | 3,597 |
| 2024-01-31 | $32.40 | $32.40 | $32.26 | $32.26 | $32.26 | 612 |
| 2024-01-30 | $32.50 | $32.51 | $32.50 | $32.51 | $32.51 | 1,540 |
| 2024-01-29 | $32.47 | $32.56 | $32.47 | $32.56 | $32.56 | 2,495 |
| 2024-01-26 | $32.44 | $32.47 | $32.39 | $32.41 | $32.41 | 5,646 |
| 2024-01-25 | $32.39 | $32.48 | $32.39 | $32.44 | $32.44 | 3,746 |
| 2024-01-24 | $32.45 | $32.45 | $32.32 | $32.32 | $32.32 | 3,744 |
| 2024-01-23 | $32.36 | $32.37 | $32.32 | $32.32 | $32.32 | 1,573 |
| 2024-01-22 | $32.43 | $32.43 | $32.32 | $32.36 | $32.36 | 9,694 |
| 2024-01-19 | $32.02 | $32.24 | $32.02 | $32.22 | $32.22 | 5,602 |
| 2024-01-18 | $31.88 | $32.00 | $31.88 | $32.00 | $32.00 | 5,945 |
| 2024-01-17 | $31.89 | $31.89 | $31.75 | $31.81 | $31.81 | 8,733 |
| 2024-01-16 | $31.88 | $31.90 | $31.85 | $31.89 | $31.89 | 5,924 |
| 2024-01-12 | $32.03 | $32.05 | $32.01 | $32.05 | $32.05 | 7,256 |
| 2024-01-11 | $32.00 | $32.03 | $31.89 | $32.03 | $32.03 | 6,560 |
| 2024-01-10 | $31.92 | $31.99 | $31.92 | $31.98 | $31.98 | 7,760 |
| 2024-01-09 | $31.87 | $31.90 | $31.87 | $31.88 | $31.88 | 3,459 |
| 2024-01-08 | $31.76 | $31.98 | $31.76 | $31.92 | $31.92 | 7,079 |
| 2024-01-05 | $31.71 | $31.73 | $31.63 | $31.70 | $31.70 | 4,006 |
| 2024-01-04 | $31.60 | $31.74 | $31.60 | $31.64 | $31.64 | 1,458 |
| 2024-01-03 | $31.83 | $31.84 | $31.74 | $31.75 | $31.75 | 8,824 |
| 2024-01-02 | $31.79 | $32.05 | $31.79 | $32.00 | $32.00 | 7,144 |
| 2023-12-29 | $32.17 | $32.23 | $32.17 | $32.17 | $32.17 | 8,289 |
| 2023-12-28 | $32.28 | $32.35 | $32.27 | $32.27 | $32.27 | 18,746 |
| 2023-12-27 | $32.19 | $32.28 | $32.19 | $32.27 | $32.27 | 6,685 |
| 2023-12-26 | $32.19 | $32.28 | $32.17 | $32.22 | $32.22 | 12,571 |
| 2023-12-22 | $32.13 | $32.15 | $32.04 | $32.07 | $32.07 | 11,795 |
| 2023-12-21 | $31.95 | $32.06 | $31.92 | $32.05 | $32.05 | 24,099 |
| 2023-12-20 | $32.13 | $32.14 | $31.86 | $31.86 | $31.86 | 5,162 |
| 2023-12-19 | $32.03 | $32.10 | $32.03 | $32.09 | $32.09 | 8,668 |
| 2023-12-18 | $32.15 | $32.15 | $31.87 | $31.94 | $31.94 | 10,172 |
| 2023-12-15 | $31.91 | $31.99 | $31.87 | $31.90 | $31.90 | 1,397 |
| 2023-12-14 | $31.80 | $31.94 | $31.80 | $31.89 | $31.89 | 22,960 |
| 2023-12-13 | $31.89 | $33.31 | $31.81 | $32.23 | $31.72 | 226,515 |
| 2023-12-12 | $31.71 | $31.78 | $31.71 | $31.76 | $31.26 | 3,765 |
| 2023-12-11 | $31.98 | $31.98 | $31.62 | $31.71 | $31.21 | 12,589 |
| 2023-12-08 | $31.69 | $31.69 | $31.64 | $31.64 | $31.64 | 880 |
| 2023-12-07 | $31.53 | $31.56 | $31.53 | $31.55 | $31.55 | 8,485 |
| 2023-12-06 | $31.78 | $31.78 | $31.44 | $31.44 | $31.44 | 2,667 |
| 2023-12-05 | $31.49 | $31.49 | $31.41 | $31.47 | $31.47 | 6,821 |
| 2023-12-04 | $31.77 | $31.77 | $31.46 | $31.48 | $31.48 | 3,412 |
| 2023-12-01 | $31.45 | $31.70 | $31.45 | $31.70 | $31.70 | 3,559 |
| 2023-11-30 | $31.36 | $31.47 | $31.36 | $31.47 | $31.47 | 2,541 |
| 2023-11-29 | $31.44 | $31.44 | $31.39 | $31.43 | $31.43 | 1,874 |
| 2023-11-28 | $31.45 | $31.45 | $31.37 | $31.45 | $31.45 | 4,338 |
| 2023-11-27 | $31.64 | $31.64 | $31.41 | $31.45 | $31.45 | 5,457 |
| 2023-11-24 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 278 |
| 2023-11-22 | $31.66 | $31.66 | $31.36 | $31.46 | $31.46 | 2,411 |
| 2023-11-21 | $31.31 | $31.42 | $31.30 | $31.41 | $31.41 | 1,504 |
| 2023-11-20 | $31.32 | $31.40 | $31.28 | $31.37 | $31.37 | 4,436 |
| 2023-11-17 | $31.20 | $31.26 | $31.18 | $31.25 | $31.25 | 5,395 |
| 2023-11-16 | $31.20 | $31.20 | $31.08 | $31.15 | $31.15 | 8,353 |
| 2023-11-15 | $31.24 | $31.24 | $31.13 | $31.14 | $31.14 | 12,935 |
| 2023-11-14 | $31.18 | $31.19 | $31.12 | $31.15 | $31.15 | 12,111 |
| 2023-11-13 | $30.63 | $30.76 | $30.63 | $30.73 | $30.73 | 3,457 |
| 2023-11-10 | $30.51 | $30.76 | $30.51 | $30.73 | $30.73 | 13,365 |
| 2023-11-09 | $30.68 | $30.68 | $30.47 | $30.50 | $30.50 | 11,794 |
| 2023-11-08 | $30.61 | $30.65 | $30.57 | $30.61 | $30.61 | 8,685 |
| 2023-11-07 | $30.59 | $30.64 | $30.57 | $30.58 | $30.58 | 8,482 |
| 2023-11-06 | $30.60 | $30.60 | $30.57 | $30.57 | $30.57 | 4,956 |
| 2023-11-03 | $30.59 | $30.66 | $30.59 | $30.63 | $30.63 | 2,530 |
| 2023-11-02 | $30.29 | $30.40 | $30.29 | $30.40 | $30.40 | 3,223 |
| 2023-11-01 | $29.95 | $30.13 | $29.95 | $30.12 | $30.12 | 5,152 |
| 2023-10-31 | $29.85 | $29.96 | $29.85 | $29.93 | $29.93 | 18,019 |
| 2023-10-30 | $29.85 | $29.90 | $29.82 | $29.84 | $29.84 | 2,613 |
| 2023-10-27 | $29.73 | $29.73 | $29.68 | $29.70 | $29.70 | 4,560 |
| 2023-10-26 | $29.78 | $29.82 | $29.76 | $29.76 | $29.76 | 1,287 |
| 2023-10-25 | $29.94 | $29.94 | $29.86 | $29.89 | $29.89 | 3,912 |
| 2023-10-24 | $30.12 | $30.12 | $30.01 | $30.10 | $30.10 | 2,881 |
| 2023-10-23 | $30.03 | $30.13 | $30.01 | $30.06 | $30.06 | 3,034 |
| 2023-10-20 | $30.13 | $30.13 | $30.06 | $30.06 | $30.06 | 257 |
| 2023-10-19 | $30.31 | $30.33 | $30.18 | $30.20 | $30.20 | 8,678 |
| 2023-10-18 | $30.37 | $30.37 | $30.30 | $30.33 | $30.33 | 1,737 |
| 2023-10-17 | $30.46 | $30.61 | $30.44 | $30.55 | $30.55 | 12,335 |
| 2023-10-16 | $30.41 | $30.55 | $30.41 | $30.54 | $30.54 | 15,766 |
| 2023-10-13 | $30.50 | $30.50 | $30.36 | $30.37 | $30.37 | 2,719 |
| 2023-10-12 | $30.53 | $30.55 | $30.43 | $30.45 | $30.45 | 5,315 |
| 2023-10-11 | $30.58 | $30.64 | $30.51 | $30.64 | $30.64 | 3,471 |
| 2023-10-10 | $30.50 | $31.84 | $30.50 | $30.56 | $30.56 | 108,984 |
| 2023-10-09 | $30.30 | $30.48 | $30.29 | $30.46 | $30.46 | 4,928 |
| 2023-10-06 | $30.11 | $30.36 | $30.11 | $30.31 | $30.31 | 6,255 |
| 2023-10-05 | $29.98 | $30.12 | $29.98 | $30.12 | $30.12 | 4,823 |
| 2023-10-04 | $29.98 | $30.14 | $29.98 | $30.11 | $30.11 | 5,596 |
| 2023-10-03 | $30.21 | $30.21 | $29.97 | $30.00 | $30.00 | 3,920 |
| 2023-10-02 | $30.08 | $30.29 | $30.08 | $30.26 | $30.26 | 102,034 |
| 2023-09-29 | $30.47 | $30.47 | $30.28 | $30.30 | $30.30 | 4,857 |
| 2023-09-28 | $30.21 | $30.40 | $30.21 | $30.35 | $30.35 | 2,271 |
| 2023-09-27 | $30.08 | $30.23 | $30.08 | $30.20 | $30.20 | 2,405 |
| 2023-09-26 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 39 |
| 2023-09-25 | $30.31 | $30.40 | $30.31 | $30.37 | $30.37 | 3,702 |
| 2023-09-22 | $30.40 | $30.40 | $30.34 | $30.34 | $30.34 | 1,461 |
| 2023-09-21 | $30.50 | $30.50 | $30.33 | $30.33 | $30.33 | 2,392 |
| 2023-09-20 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 1,192 |
| 2023-09-19 | $30.55 | $30.71 | $30.55 | $30.70 | $30.70 | 3,006 |
| 2023-09-18 | $30.72 | $30.72 | $30.70 | $30.70 | $30.70 | 410 |
| 2023-09-15 | $30.77 | $30.77 | $30.72 | $30.72 | $30.72 | 930 |
| 2023-09-14 | $31.06 | $31.06 | $30.88 | $30.94 | $30.94 | 6,222 |
| 2023-09-13 | $30.86 | $30.86 | $30.75 | $30.77 | $30.77 | 2,332 |
| 2023-09-12 | $30.92 | $30.92 | $30.81 | $30.81 | $30.81 | 764 |
| 2023-09-11 | $30.92 | $30.99 | $30.89 | $30.95 | $30.95 | 2,363 |
| 2023-09-08 | $30.94 | $30.94 | $30.87 | $30.88 | $30.88 | 9,028 |
| 2023-09-07 | $30.90 | $30.93 | $30.89 | $30.89 | $30.89 | 903 |
| 2023-09-06 | $30.96 | $30.96 | $30.94 | $30.96 | $30.96 | 2,556 |
| 2023-09-05 | $31.07 | $31.07 | $31.06 | $31.06 | $31.06 | 664 |
| 2023-09-01 | $31.37 | $31.37 | $31.24 | $31.28 | $31.28 | 2,885 |
| 2023-08-31 | $31.25 | $31.25 | $31.23 | $31.23 | $31.23 | 719 |
| 2023-08-30 | $31.23 | $31.24 | $31.17 | $31.19 | $31.19 | 8,921 |
| 2023-08-29 | $30.86 | $31.11 | $30.86 | $31.11 | $31.11 | 600 |
| 2023-08-28 | $30.84 | $30.84 | $30.79 | $30.82 | $30.82 | 1,150 |
| 2023-08-25 | $30.51 | $30.68 | $30.49 | $30.68 | $30.68 | 566 |
| 2023-08-24 | $30.86 | $30.86 | $30.62 | $30.62 | $30.62 | 9,135 |
| 2023-08-23 | $30.85 | $30.93 | $30.85 | $30.90 | $30.90 | 7,330 |
| 2023-08-22 | $30.72 | $30.74 | $30.66 | $30.66 | $30.66 | 3,231 |
| 2023-08-21 | $30.70 | $30.74 | $30.69 | $30.74 | $30.74 | 2,337 |
| 2023-08-18 | $30.61 | $30.73 | $30.59 | $30.66 | $30.66 | 5,159 |
| 2023-08-17 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 525 |
| 2023-08-16 | $30.93 | $30.93 | $30.84 | $30.84 | $30.84 | 1,463 |
| 2023-08-15 | $31.04 | $31.06 | $31.00 | $31.00 | $31.00 | 2,587 |
| 2023-08-14 | $31.03 | $31.16 | $31.01 | $31.15 | $31.15 | 7,399 |
| 2023-08-11 | $30.98 | $31.07 | $30.98 | $31.04 | $31.04 | 13,828 |
| 2023-08-10 | $31.21 | $31.21 | $31.10 | $31.11 | $31.11 | 930 |
| 2023-08-09 | $31.20 | $31.28 | $31.15 | $31.15 | $31.15 | 1,593 |
| 2023-08-08 | $30.91 | $31.28 | $30.91 | $31.28 | $31.28 | 7,415 |
| 2023-08-07 | $31.33 | $31.37 | $31.32 | $31.35 | $31.35 | 3,379 |
| 2023-08-04 | $31.37 | $31.37 | $31.23 | $31.23 | $31.23 | 495 |
| 2023-08-03 | $31.29 | $31.32 | $31.29 | $31.31 | $31.31 | 4,668 |
| 2023-08-02 | $31.36 | $31.40 | $31.36 | $31.36 | $31.36 | 1,577 |
| 2023-08-01 | $31.61 | $31.68 | $31.60 | $31.64 | $31.64 | 5,662 |
| 2023-07-31 | $31.65 | $31.69 | $31.65 | $31.66 | $31.66 | 6,312 |
| 2023-07-28 | $31.61 | $31.67 | $31.61 | $31.64 | $31.64 | 7,339 |
| 2023-07-27 | $31.42 | $31.46 | $31.41 | $31.43 | $31.43 | 5,434 |
| 2023-07-26 | $31.48 | $31.60 | $31.48 | $31.55 | $31.55 | 9,842 |
| 2023-07-25 | $31.12 | $31.57 | $31.12 | $31.55 | $31.55 | 1,281 |
| 2023-07-24 | $31.40 | $31.48 | $31.40 | $31.45 | $31.45 | 7,020 |
| 2023-07-21 | $31.45 | $31.45 | $31.42 | $31.42 | $31.42 | 2,291 |
| 2023-07-20 | $31.47 | $31.49 | $31.44 | $31.44 | $31.44 | 7,275 |
| 2023-07-19 | $31.66 | $31.67 | $31.66 | $31.67 | $31.67 | 1,954 |
| 2023-07-18 | $31.59 | $31.65 | $31.57 | $31.63 | $31.63 | 5,018 |
| 2023-07-17 | $31.43 | $31.48 | $31.42 | $31.46 | $31.46 | 3,938 |
| 2023-07-14 | $31.42 | $31.44 | $31.36 | $31.36 | $31.36 | 14,615 |
| 2023-07-13 | $31.46 | $31.46 | $31.44 | $31.44 | $31.44 | 523 |
| 2023-07-12 | $31.32 | $31.32 | $31.25 | $31.25 | $31.25 | 1,863 |
| 2023-07-11 | $31.03 | $31.08 | $31.03 | $31.08 | $31.08 | 273 |
| 2023-07-10 | $30.84 | $30.90 | $30.84 | $30.90 | $30.90 | 3,038 |
| 2023-07-07 | $30.79 | $30.84 | $30.72 | $30.73 | $30.73 | 2,013 |
| 2023-07-06 | $30.63 | $30.72 | $30.63 | $30.72 | $30.72 | 6,115 |
| 2023-07-05 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 2 |
| 2023-07-03 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 363 |
| 2023-06-30 | $31.04 | $31.04 | $31.00 | $31.00 | $31.00 | 186 |
| 2023-06-29 | $30.76 | $30.80 | $30.73 | $30.78 | $30.78 | 5,165 |
| 2023-06-28 | $30.86 | $30.86 | $30.73 | $30.74 | $30.74 | 329 |
| 2023-06-27 | $30.60 | $30.79 | $30.60 | $30.76 | $30.76 | 10,057 |
| 2023-06-26 | $30.50 | $30.58 | $30.50 | $30.50 | $30.50 | 4,116 |
| 2023-06-23 | $30.50 | $30.58 | $30.48 | $30.50 | $30.50 | 5,742 |
| 2023-06-22 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 2 |
| 2023-06-21 | $30.58 | $30.66 | $30.56 | $30.59 | $30.59 | 2,987 |
| 2023-06-20 | $30.53 | $30.67 | $30.53 | $30.65 | $30.65 | 9,934 |
| 2023-06-16 | $30.85 | $30.87 | $30.75 | $30.75 | $30.75 | 1,812 |
| 2023-06-15 | $30.79 | $30.90 | $30.79 | $30.85 | $30.85 | 2,981 |
| 2023-06-14 | $30.68 | $30.68 | $30.60 | $30.60 | $30.60 | 3,105 |
| 2023-06-13 | $30.66 | $30.66 | $30.60 | $30.62 | $30.62 | 6,582 |
| 2023-06-12 | $30.38 | $30.53 | $30.37 | $30.50 | $30.50 | 14,999 |
| 2023-06-09 | $30.63 | $30.63 | $30.28 | $30.33 | $30.33 | 8,447 |
| 2023-06-08 | $30.35 | $30.37 | $30.35 | $30.35 | $30.35 | 7,766 |
| 2023-06-07 | $30.31 | $30.31 | $30.19 | $30.19 | $30.19 | 5,476 |
| 2023-06-06 | $30.22 | $30.25 | $30.21 | $30.22 | $30.22 | 11,296 |
| 2023-06-05 | $30.14 | $30.17 | $30.08 | $30.09 | $30.09 | 4,256 |
| 2023-06-02 | $30.03 | $30.16 | $30.03 | $30.16 | $30.16 | 3,391 |
| 2023-06-01 | $29.77 | $29.97 | $29.72 | $29.91 | $29.91 | 4,281 |
| 2023-05-31 | $29.73 | $29.75 | $29.70 | $29.73 | $29.73 | 3,793 |
| 2023-05-30 | $30.14 | $30.14 | $29.82 | $29.87 | $29.87 | 21,693 |
| 2023-05-26 | $29.81 | $29.82 | $29.78 | $29.82 | $29.82 | 3,852 |
| 2023-05-25 | $29.59 | $29.60 | $29.58 | $29.59 | $29.59 | 1,908 |
| 2023-05-24 | $29.51 | $29.52 | $29.49 | $29.49 | $29.49 | 792 |
| 2023-05-23 | $29.72 | $29.72 | $29.62 | $29.62 | $29.62 | 6,872 |
| 2023-05-22 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 0 |
| 2023-05-19 | $29.75 | $29.78 | $29.73 | $29.77 | $29.77 | 1,870 |
| 2023-05-18 | $29.71 | $29.85 | $29.70 | $29.85 | $29.85 | 880 |
| 2023-05-17 | $29.69 | $29.74 | $29.66 | $29.74 | $29.74 | 3,233 |
| 2023-05-16 | $29.53 | $29.57 | $29.51 | $29.51 | $29.51 | 2,466 |
| 2023-05-15 | $29.56 | $29.69 | $29.56 | $29.69 | $29.69 | 2,565 |
| 2023-05-12 | $29.51 | $29.55 | $29.51 | $29.55 | $29.55 | 2,453 |
| 2023-05-11 | $29.57 | $29.58 | $29.57 | $29.58 | $29.58 | 744 |
| 2023-05-10 | $29.68 | $29.68 | $29.67 | $29.68 | $29.68 | 802 |
| 2023-05-09 | $29.62 | $29.62 | $29.56 | $29.62 | $29.62 | 6,641 |
| 2023-05-08 | $29.69 | $29.69 | $29.65 | $29.67 | $29.67 | 754 |
| 2023-05-05 | $29.61 | $29.66 | $29.56 | $29.66 | $29.66 | 796 |
| 2023-05-04 | $29.41 | $29.41 | $29.40 | $29.40 | $29.40 | 306 |
| 2023-05-03 | $29.50 | $29.67 | $29.50 | $29.54 | $29.54 | 2,769 |
| 2023-05-02 | $29.55 | $29.58 | $29.55 | $29.58 | $29.58 | 1,697 |
| 2023-05-01 | $29.80 | $29.80 | $29.66 | $29.69 | $29.69 | 1,494 |
| 2023-04-28 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 22 |
| 2023-04-27 | $29.53 | $29.57 | $29.53 | $29.57 | $29.57 | 544 |
| 2023-04-26 | $29.38 | $29.38 | $29.33 | $29.33 | $29.33 | 402 |
| 2023-04-25 | $29.46 | $29.46 | $29.40 | $29.40 | $29.40 | 3,136 |
| 2023-04-24 | $29.61 | $29.69 | $29.61 | $29.68 | $29.68 | 1,008 |
| 2023-04-21 | $29.61 | $29.62 | $29.59 | $29.62 | $29.62 | 4,368 |
| 2023-04-20 | $29.76 | $29.76 | $29.62 | $29.66 | $29.66 | 7,497 |
| 2023-04-19 | $29.70 | $29.73 | $29.70 | $29.72 | $29.72 | 2,903 |
| 2023-04-18 | $29.81 | $29.82 | $29.81 | $29.82 | $29.82 | 234 |
| 2023-04-17 | $29.68 | $29.73 | $29.66 | $29.73 | $29.73 | 788 |
| 2023-04-14 | $29.69 | $29.71 | $29.69 | $29.71 | $29.71 | 202 |
| 2023-04-13 | $29.76 | $29.85 | $29.74 | $29.83 | $29.83 | 11,739 |
| 2023-04-12 | $29.79 | $29.84 | $29.62 | $29.65 | $29.65 | 8,983 |
| 2023-04-11 | $29.77 | $29.78 | $29.72 | $29.72 | $29.72 | 7,748 |
| 2023-04-10 | $29.57 | $29.64 | $29.56 | $29.63 | $29.63 | 5,319 |
| 2023-04-06 | $29.62 | $29.63 | $29.58 | $29.59 | $29.59 | 8,171 |
| 2023-04-05 | $29.69 | $29.69 | $29.56 | $29.62 | $29.62 | 5,130 |
| 2023-04-04 | $29.75 | $29.75 | $29.68 | $29.69 | $29.69 | 365 |
| 2023-04-03 | $29.78 | $29.79 | $29.78 | $29.79 | $29.79 | 2,369 |
| 2023-03-31 | $29.48 | $29.70 | $29.48 | $29.70 | $29.70 | 4,441 |
| 2023-03-30 | $29.41 | $29.47 | $29.41 | $29.46 | $29.46 | 3,531 |
| 2023-03-29 | $29.31 | $29.34 | $29.26 | $29.34 | $29.34 | 8,349 |
| 2023-03-28 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 80 |
| 2023-03-27 | $29.20 | $29.20 | $29.14 | $29.18 | $29.18 | 2,846 |
| 2023-03-24 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 96 |
| 2023-03-23 | $29.31 | $29.34 | $29.09 | $29.13 | $29.13 | 8,414 |
| 2023-03-22 | $29.28 | $29.29 | $29.08 | $29.08 | $29.08 | 3,782 |
| 2023-03-21 | $29.12 | $29.25 | $29.12 | $29.25 | $29.25 | 5,985 |
| 2023-03-20 | $29.06 | $29.13 | $29.06 | $29.10 | $29.10 | 4,707 |
| 2023-03-17 | $29.05 | $29.05 | $28.96 | $28.96 | $28.96 | 2,951 |
| 2023-03-16 | $28.95 | $29.05 | $28.93 | $29.03 | $29.03 | 2,494 |
| 2023-03-15 | $28.78 | $28.78 | $28.72 | $28.77 | $28.77 | 2,022 |
| 2023-03-14 | $29.00 | $29.11 | $28.94 | $29.04 | $29.04 | 4,192 |
| 2023-03-13 | $29.00 | $29.00 | $28.85 | $28.86 | $28.86 | 2,445 |
| 2023-03-10 | $28.96 | $28.96 | $28.86 | $28.86 | $28.86 | 546 |
| 2023-03-09 | $29.21 | $29.21 | $29.05 | $29.08 | $29.08 | 1,566 |
| 2023-03-08 | $29.38 | $29.38 | $29.32 | $29.32 | $29.32 | 846 |
| 2023-03-07 | $29.49 | $29.52 | $29.26 | $29.27 | $29.27 | 5,996 |
| 2023-03-06 | $29.93 | $29.93 | $29.55 | $29.55 | $29.55 | 7,331 |
| 2023-03-03 | $29.70 | $29.70 | $29.62 | $29.62 | $29.62 | 1,971 |
| 2023-03-02 | $29.30 | $29.38 | $29.30 | $29.32 | $29.32 | 874 |
| 2023-03-01 | $29.54 | $29.54 | $29.19 | $29.20 | $29.20 | 6,412 |
| 2023-02-28 | $29.31 | $29.34 | $29.26 | $29.27 | $29.27 | 6,958 |
| 2023-02-27 | $29.62 | $29.62 | $29.23 | $29.24 | $29.24 | 414 |
| 2023-02-24 | $29.12 | $29.19 | $29.10 | $29.19 | $29.19 | 11,509 |
| 2023-02-23 | $29.42 | $29.42 | $29.38 | $29.38 | $29.38 | 1,102 |
| 2023-02-22 | $29.29 | $29.29 | $29.23 | $29.25 | $29.25 | 7,862 |
| 2023-02-21 | $29.46 | $29.46 | $29.26 | $29.26 | $29.26 | 5,433 |
| 2023-02-17 | $29.66 | $29.73 | $29.62 | $29.70 | $29.70 | 6,244 |
| 2023-02-16 | $30.02 | $30.04 | $29.86 | $29.86 | $29.86 | 6,976 |
| 2023-02-15 | $29.93 | $30.03 | $29.93 | $30.03 | $30.03 | 3,149 |
| 2023-02-14 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 213 |
| 2023-02-13 | $30.03 | $30.03 | $29.96 | $30.03 | $30.03 | 1,932 |
| 2023-02-10 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 76 |
| 2023-02-09 | $30.11 | $30.11 | $29.78 | $29.78 | $29.78 | 1,205 |
| 2023-02-08 | $30.33 | $30.33 | $29.89 | $29.90 | $29.90 | 3,878 |
| 2023-02-07 | $29.86 | $30.05 | $29.86 | $30.05 | $30.05 | 1,173 |
| 2023-02-06 | $29.82 | $29.82 | $29.80 | $29.80 | $29.80 | 305 |
| 2023-02-03 | $30.18 | $30.18 | $29.99 | $29.99 | $29.99 | 1,000 |
| 2023-02-02 | $30.55 | $30.55 | $30.11 | $30.19 | $30.19 | 2,824 |
| 2023-02-01 | $29.94 | $30.26 | $29.80 | $30.15 | $30.15 | 6,571 |
| 2023-01-31 | $29.85 | $29.93 | $29.82 | $29.93 | $29.93 | 35,372 |
| 2023-01-30 | $29.41 | $30.08 | $29.41 | $29.66 | $29.66 | 950 |
| 2023-01-27 | $29.89 | $29.94 | $29.88 | $29.88 | $29.88 | 3,069 |
| 2023-01-26 | $29.89 | $29.92 | $29.89 | $29.91 | $29.91 | 4,878 |
| 2023-01-25 | $29.61 | $29.79 | $29.61 | $29.79 | $29.79 | 3,590 |
| 2023-01-24 | $29.71 | $29.72 | $29.69 | $29.72 | $29.72 | 2,455 |
| 2023-01-23 | $29.76 | $29.76 | $29.68 | $29.72 | $29.72 | 2,031 |
| 2023-01-20 | $29.37 | $29.57 | $29.37 | $29.57 | $29.57 | 3,705 |
| 2023-01-19 | $29.46 | $29.46 | $29.39 | $29.39 | $29.39 | 827 |
| 2023-01-18 | $29.79 | $29.79 | $29.45 | $29.45 | $29.45 | 1,014 |
| 2023-01-17 | $29.65 | $29.68 | $29.65 | $29.66 | $29.66 | 1,533 |
| 2023-01-13 | $29.64 | $29.69 | $29.62 | $29.69 | $29.69 | 7,345 |
| 2023-01-12 | $29.54 | $29.64 | $29.54 | $29.64 | $29.64 | 9,831 |
| 2023-01-11 | $29.39 | $29.48 | $29.39 | $29.48 | $29.48 | 7,134 |
| 2023-01-10 | $29.21 | $29.31 | $29.21 | $29.31 | $29.31 | 912 |
| 2023-01-09 | $29.37 | $29.38 | $29.25 | $29.25 | $29.25 | 2,595 |
| 2023-01-06 | $29.02 | $29.32 | $28.97 | $29.25 | $29.25 | 11,257 |
| 2023-01-05 | $28.90 | $28.90 | $28.87 | $28.87 | $28.87 | 2,302 |
| 2023-01-04 | $28.94 | $29.02 | $28.94 | $28.98 | $28.98 | 4,615 |
| 2023-01-03 | $29.08 | $29.08 | $28.75 | $28.88 | $28.88 | 2,279 |
| 2022-12-30 | $28.99 | $28.99 | $28.89 | $28.98 | $28.98 | 9,441 |
| 2022-12-29 | $29.05 | $29.06 | $29.02 | $29.04 | $29.04 | 16,949 |
| 2022-12-28 | $28.90 | $28.90 | $28.81 | $28.81 | $28.81 | 13,872 |
| 2022-12-27 | $28.95 | $29.02 | $28.95 | $29.01 | $29.01 | 14,309 |
| 2022-12-23 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 7,981 |
| 2022-12-22 | $28.93 | $28.95 | $28.83 | $28.95 | $28.95 | 7,981 |
| 2022-12-21 | $29.03 | $29.16 | $29.03 | $29.12 | $29.12 | 9,305 |
| 2022-12-20 | $29.12 | $29.12 | $28.85 | $28.91 | $28.91 | 2,363 |
| 2022-12-19 | $28.94 | $28.99 | $28.81 | $28.85 | $28.85 | 2,557 |
| 2022-12-16 | $28.97 | $29.03 | $28.87 | $29.01 | $29.01 | 11,489 |
| 2022-12-15 | $29.58 | $29.58 | $29.07 | $29.09 | $29.09 | 5,815 |
| 2022-12-14 | $29.76 | $29.82 | $29.59 | $29.66 | $29.44 | 11,667 |
| 2022-12-13 | $29.95 | $29.95 | $29.68 | $29.70 | $29.48 | 5,367 |
| 2022-12-12 | $29.03 | $29.56 | $29.03 | $29.56 | $29.34 | 18,363 |
| 2022-12-09 | $29.48 | $29.48 | $29.33 | $29.34 | $29.12 | 4,172 |
| 2022-12-08 | $29.51 | $29.60 | $29.50 | $29.55 | $29.33 | 12,889 |
| 2022-12-07 | $30.89 | $32.42 | $29.43 | $29.45 | $29.23 | 5,555 |
| 2022-12-06 | $29.55 | $29.55 | $29.34 | $29.42 | $29.20 | 7,204 |
| 2022-12-05 | $29.73 | $29.73 | $29.51 | $29.58 | $29.36 | 6,907 |
| 2022-12-02 | $29.77 | $29.91 | $29.77 | $29.90 | $29.68 | 12,063 |
| 2022-12-01 | $29.95 | $29.96 | $29.85 | $29.90 | $29.68 | 8,985 |
| 2022-11-30 | $29.45 | $29.83 | $29.39 | $29.83 | $29.61 | 17,720 |
| 2022-11-29 | $29.39 | $29.45 | $29.39 | $29.43 | $29.21 | 14,850 |
| 2022-11-28 | $29.50 | $29.53 | $29.36 | $29.42 | $29.20 | 22,364 |
| 2022-11-25 | $29.63 | $29.64 | $29.63 | $29.64 | $29.42 | 525 |
| 2022-11-23 | $29.59 | $29.68 | $29.56 | $29.64 | $29.42 | 6,426 |
| 2022-11-22 | $29.45 | $29.56 | $29.45 | $29.56 | $29.34 | 9,061 |
| 2022-11-21 | $29.22 | $29.33 | $29.20 | $29.28 | $29.06 | 10,999 |
| 2022-11-18 | $29.36 | $29.36 | $29.34 | $29.36 | $29.14 | 2,263 |
| 2022-11-17 | $29.19 | $29.32 | $29.16 | $29.30 | $29.08 | 12,289 |
| 2022-11-16 | $29.45 | $29.45 | $29.35 | $29.39 | $29.17 | 26,984 |
| 2022-11-15 | $29.54 | $29.57 | $29.46 | $29.48 | $29.26 | 5,588 |
| 2022-11-14 | $29.43 | $29.53 | $29.33 | $29.33 | $29.11 | 1,393 |
| 2022-11-11 | $29.46 | $29.51 | $29.44 | $29.48 | $29.48 | 5,401 |
| 2022-11-10 | $29.22 | $29.33 | $29.07 | $29.32 | $29.32 | 5,376 |
| 2022-11-09 | $30.42 | $30.42 | $28.58 | $28.61 | $28.61 | 12,712 |
| 2022-11-08 | $29.01 | $29.03 | $28.84 | $28.97 | $28.97 | 6,679 |
| 2022-11-07 | $28.73 | $29.24 | $28.71 | $28.85 | $28.85 | 109,647 |
| 2022-11-04 | $28.59 | $28.72 | $28.50 | $28.66 | $28.66 | 9,310 |
| 2022-11-03 | $28.49 | $28.51 | $28.45 | $28.45 | $28.45 | 6,584 |
| 2022-11-02 | $28.84 | $28.96 | $28.58 | $28.58 | $28.58 | 5,023 |
| 2022-11-01 | $29.01 | $29.01 | $28.85 | $28.88 | $28.88 | 4,583 |
| 2022-10-31 | $28.88 | $28.88 | $28.82 | $28.84 | $28.84 | 12,414 |
| 2022-10-28 | $28.69 | $28.91 | $28.69 | $28.90 | $28.90 | 3,210 |
| 2022-10-27 | $28.77 | $28.83 | $28.63 | $28.63 | $28.63 | 5,816 |
| 2022-10-26 | $28.65 | $28.81 | $28.61 | $28.68 | $28.68 | 5,043 |
| 2022-10-25 | $28.51 | $28.62 | $28.51 | $28.61 | $28.61 | 7,403 |
| 2022-10-24 | $28.31 | $28.40 | $28.27 | $28.40 | $28.40 | 12,850 |
| 2022-10-21 | $28.50 | $28.50 | $27.90 | $28.24 | $28.24 | 4,019 |
| 2022-10-20 | $29.40 | $30.23 | $27.88 | $27.91 | $27.91 | 5,452 |
| 2022-10-19 | $28.04 | $28.04 | $27.96 | $28.00 | $28.00 | 14,704 |
| 2022-10-18 | $28.12 | $28.12 | $28.01 | $28.09 | $28.09 | 1,452 |
| 2022-10-17 | $28.04 | $28.04 | $27.97 | $27.97 | $27.97 | 453,623 |
| 2022-10-14 | $28.11 | $28.11 | $27.72 | $27.72 | $27.72 | 29,293 |
| 2022-10-13 | $27.97 | $28.09 | $27.95 | $28.07 | $28.07 | 1,734 |
| 2022-10-12 | $27.72 | $27.76 | $27.72 | $27.76 | $27.76 | 845 |
| 2022-10-11 | $27.67 | $27.90 | $27.67 | $27.78 | $27.78 | 8,041 |
| 2022-10-10 | $27.90 | $27.90 | $27.77 | $27.85 | $27.85 | 758 |
| 2022-10-07 | $28.08 | $28.08 | $27.95 | $27.95 | $27.95 | 1,285 |
| 2022-10-06 | $28.35 | $28.36 | $28.31 | $28.32 | $28.32 | 502 |
| 2022-10-05 | $28.40 | $28.45 | $28.40 | $28.45 | $28.45 | 524 |
| 2022-10-04 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 15 |
| 2022-10-03 | $27.72 | $27.97 | $27.72 | $27.93 | $27.93 | 32,213 |
| 2022-09-30 | $27.68 | $27.68 | $27.50 | $27.50 | $27.50 | 200 |
| 2022-09-29 | $27.63 | $27.67 | $27.62 | $27.66 | $27.66 | 1,601 |
| 2022-09-28 | $27.80 | $27.88 | $27.78 | $27.88 | $27.88 | 2,017 |
| 2022-09-27 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 98 |
| 2022-09-26 | $27.68 | $27.68 | $27.50 | $27.50 | $27.50 | 2,248 |
| 2022-09-23 | $27.64 | $27.70 | $27.64 | $27.70 | $27.70 | 108 |
| 2022-09-22 | $28.06 | $28.10 | $28.05 | $28.05 | $28.05 | 216 |
| 2022-09-21 | $28.46 | $28.83 | $28.19 | $28.19 | $28.19 | 8,602 |
| 2022-09-20 | $28.34 | $28.38 | $28.34 | $28.38 | $28.38 | 2,899 |
| 2022-09-19 | $28.46 | $28.54 | $28.43 | $28.54 | $28.54 | 817 |
| 2022-09-16 | $28.44 | $28.45 | $28.38 | $28.45 | $28.45 | 1,030 |
| 2022-09-15 | $28.70 | $28.70 | $28.55 | $28.57 | $28.57 | 7,004 |
| 2022-09-14 | $28.70 | $29.07 | $28.58 | $28.66 | $28.66 | 4,899 |
| 2022-09-13 | $28.92 | $28.92 | $28.65 | $28.65 | $28.65 | 8,827 |
| 2022-09-12 | $29.19 | $29.21 | $29.19 | $29.21 | $29.21 | 1,181 |
| 2022-09-09 | $29.02 | $29.10 | $29.02 | $29.06 | $29.06 | 960 |
| 2022-09-08 | $28.75 | $28.84 | $28.73 | $28.84 | $28.84 | 6,090 |
| 2022-09-07 | $28.63 | $28.77 | $28.63 | $28.74 | $28.74 | 12,670 |
| 2022-09-06 | $28.55 | $28.66 | $28.53 | $28.53 | $28.53 | 6,024 |
| 2022-09-02 | $28.90 | $29.29 | $28.63 | $28.65 | $28.65 | 8,775 |
| 2022-09-01 | $28.67 | $28.68 | $28.57 | $28.68 | $28.68 | 638 |
| 2022-08-31 | $28.87 | $28.90 | $28.80 | $28.80 | $28.80 | 4,691 |
| 2022-08-30 | $28.94 | $28.94 | $28.83 | $28.92 | $28.92 | 3,923 |
| 2022-08-29 | $29.14 | $29.19 | $29.14 | $29.15 | $29.15 | 8,232 |
| 2022-08-26 | $29.60 | $29.60 | $29.21 | $29.21 | $29.21 | 12,956 |
| 2022-08-25 | $29.53 | $29.64 | $29.53 | $29.64 | $29.64 | 700 |
| 2022-08-24 | $29.37 | $29.45 | $29.37 | $29.42 | $29.42 | 2,472 |
| 2022-08-23 | $29.63 | $29.63 | $29.35 | $29.37 | $29.37 | 10,430 |
| 2022-08-22 | $29.33 | $29.35 | $29.30 | $29.33 | $29.33 | 8,022 |
| 2022-08-19 | $29.63 | $29.65 | $29.58 | $29.60 | $29.60 | 6,889 |
| 2022-08-18 | $29.77 | $29.82 | $29.74 | $29.80 | $29.80 | 1,432 |
| 2022-08-17 | $29.68 | $29.78 | $29.64 | $29.72 | $29.72 | 11,434 |
| 2022-08-16 | $29.81 | $29.86 | $29.80 | $29.85 | $29.85 | 3,215 |
| 2022-08-15 | $28.39 | $29.85 | $28.17 | $29.83 | $29.83 | 3,209 |
| 2022-08-12 | $29.88 | $29.89 | $29.69 | $29.88 | $29.88 | 13,522 |
| 2022-08-11 | $29.72 | $29.76 | $29.63 | $29.65 | $29.65 | 9,227 |
| 2022-08-10 | $29.56 | $29.62 | $29.56 | $29.61 | $29.61 | 9,573 |
| 2022-08-09 | $29.32 | $29.36 | $29.23 | $29.28 | $29.28 | 13,259 |
| 2022-08-08 | $29.36 | $29.38 | $29.34 | $29.38 | $29.38 | 17,092 |
| 2022-08-05 | $29.28 | $29.33 | $29.21 | $29.33 | $29.33 | 24,350 |
| 2022-08-04 | $29.33 | $29.36 | $29.32 | $29.32 | $29.32 | 3,524 |
| 2022-08-03 | $29.28 | $29.37 | $29.28 | $29.34 | $29.34 | 261,668 |
| 2022-08-02 | $29.23 | $29.23 | $29.20 | $29.20 | $29.20 | 19,733 |
| 2022-08-01 | $29.31 | $29.32 | $29.31 | $29.32 | $29.32 | 443 |
| 2022-07-29 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 3 |
| 2022-07-28 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 6 |
| 2022-07-27 | $28.73 | $29.02 | $28.73 | $29.02 | $29.02 | 350 |
| 2022-07-26 | $28.77 | $28.78 | $28.69 | $28.73 | $28.73 | 3,039 |
| 2022-07-25 | $28.77 | $28.78 | $28.76 | $28.78 | $28.78 | 696 |
| 2022-07-22 | $28.75 | $28.75 | $28.68 | $28.68 | $28.68 | 4,714 |
| 2022-07-21 | $28.59 | $28.72 | $28.53 | $28.71 | $28.71 | 7,629 |
| 2022-07-20 | $28.62 | $28.71 | $28.62 | $28.68 | $28.68 | 10,322 |
| 2022-07-19 | $28.47 | $28.63 | $28.47 | $28.62 | $28.62 | 1,560 |
| 2022-07-18 | $28.40 | $28.40 | $28.18 | $28.20 | $28.20 | 2,086 |
| 2022-07-15 | $28.09 | $28.28 | $28.09 | $28.28 | $28.28 | 300 |
| 2022-07-14 | $27.84 | $27.96 | $27.83 | $27.96 | $27.96 | 858 |
| 2022-07-13 | $28.11 | $28.14 | $28.11 | $28.14 | $28.14 | 1,175 |
| 2022-07-12 | $28.16 | $28.26 | $28.13 | $28.13 | $28.13 | 5,765 |
| 2022-07-11 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2022-07-08 | $28.36 | $28.40 | $28.30 | $28.39 | $28.39 | 417 |
| 2022-07-07 | $28.39 | $28.42 | $28.39 | $28.41 | $28.41 | 1,670 |
| 2022-07-06 | $28.19 | $28.24 | $28.15 | $28.15 | $28.15 | 1,290 |
| 2022-07-05 | $27.97 | $28.23 | $27.96 | $28.23 | $28.23 | 650 |
| 2022-07-01 | $28.21 | $28.32 | $28.13 | $28.32 | $28.32 | 1,063 |
| 2022-06-30 | $28.20 | $28.20 | $28.10 | $28.10 | $28.10 | 19,810 |
| 2022-06-29 | $28.30 | $28.31 | $28.28 | $28.31 | $28.31 | 3,033 |
| 2022-06-28 | $28.53 | $28.53 | $28.35 | $28.35 | $28.35 | 87,200 |
| 2022-06-27 | $28.50 | $28.50 | $28.49 | $28.49 | $28.49 | 7,795 |
| 2022-06-24 | $28.41 | $28.44 | $28.39 | $28.44 | $28.44 | 700 |
| 2022-06-23 | $28.16 | $28.16 | $28.14 | $28.14 | $28.14 | 110 |
| 2022-06-22 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 64 |
| 2022-06-21 | $28.15 | $28.17 | $28.15 | $28.17 | $28.17 | 205 |
| 2022-06-17 | $27.99 | $27.99 | $27.87 | $27.87 | $27.87 | 4,297 |
| 2022-06-16 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 50 |
| 2022-06-15 | $28.33 | $28.50 | $28.22 | $28.41 | $28.41 | 388 |
| 2022-06-14 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 13 |
| 2022-06-13 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 674 |
| 2022-06-10 | $28.96 | $29.00 | $28.89 | $28.90 | $28.90 | 6,135 |
| 2022-06-09 | $29.51 | $29.51 | $29.33 | $29.33 | $29.33 | 3,682 |
| 2022-06-08 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 14 |
| 2022-06-07 | $29.74 | $29.85 | $29.74 | $29.85 | $29.85 | 228 |
| 2022-06-06 | $29.72 | $29.72 | $29.64 | $29.66 | $29.66 | 1,566 |
| 2022-06-03 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 25 |
| 2022-06-02 | $29.59 | $29.83 | $29.59 | $29.83 | $29.83 | 1,947 |
| 2022-06-01 | $29.80 | $29.82 | $29.61 | $29.61 | $29.61 | 419 |
| 2022-05-31 | $29.69 | $29.76 | $29.69 | $29.70 | $29.70 | 2,771 |
| 2022-05-27 | $29.74 | $29.83 | $29.74 | $29.83 | $29.83 | 294 |
| 2022-05-26 | $29.45 | $29.58 | $29.45 | $29.58 | $29.58 | 187 |
| 2022-05-25 | $29.31 | $29.31 | $29.27 | $29.27 | $29.27 | 4,343 |
| 2022-05-24 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 78 |
| 2022-05-23 | $29.00 | $29.11 | $29.00 | $29.11 | $29.11 | 168 |
| 2022-05-20 | $29.22 | $29.22 | $28.61 | $28.86 | $28.86 | 988 |
| 2022-05-19 | $28.75 | $28.93 | $28.75 | $28.83 | $28.83 | 2,674 |
| 2022-05-18 | $28.87 | $28.87 | $28.79 | $28.84 | $28.84 | 11,411 |
| 2022-05-17 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 3,556 |
| 2022-05-16 | $29.18 | $29.21 | $29.07 | $29.10 | $29.10 | 3,556 |
| 2022-05-13 | $29.12 | $29.12 | $29.01 | $29.07 | $29.07 | 2,329 |
| 2022-05-12 | $28.78 | $28.78 | $28.57 | $28.72 | $28.72 | 59,504 |
| 2022-05-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1,819 |
| 2022-05-10 | $28.88 | $28.93 | $28.80 | $28.93 | $28.93 | 1,819 |
| 2022-05-09 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 97 |
| 2022-05-06 | $29.35 | $29.43 | $29.33 | $29.42 | $29.42 | 3,303 |
| 2022-05-05 | $29.45 | $29.52 | $29.45 | $29.52 | $29.52 | 2,535 |
| 2022-05-04 | $29.59 | $30.02 | $29.59 | $30.02 | $30.02 | 1,422 |
| 2022-05-03 | $29.48 | $29.64 | $29.47 | $29.55 | $29.55 | 2,359 |
| 2022-05-02 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 46 |
| 2022-04-29 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 20 |
| 2022-04-28 | $29.78 | $29.78 | $29.78 | $29.78 | $29.78 | 35 |
| 2022-04-27 | $29.57 | $29.69 | $29.53 | $29.53 | $29.53 | 10,722 |
| 2022-04-26 | $29.58 | $29.58 | $29.46 | $29.46 | $29.46 | 1,985 |
| 2022-04-25 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 251 |
| 2022-04-22 | $30.02 | $30.02 | $29.73 | $29.73 | $29.73 | 16,369 |
| 2022-04-21 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 17 |
| 2022-04-20 | $30.55 | $30.55 | $30.52 | $30.52 | $30.52 | 295 |
| 2022-04-19 | $30.37 | $30.40 | $30.29 | $30.40 | $30.40 | 2,166 |
| 2022-04-18 | $30.26 | $30.31 | $30.21 | $30.21 | $30.21 | 10,302 |
| 2022-04-14 | $30.35 | $30.36 | $30.27 | $30.27 | $30.27 | 815 |
| 2022-04-13 | $30.45 | $30.45 | $30.42 | $30.42 | $30.42 | 19,905 |
| 2022-04-12 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2022-04-11 | $30.25 | $30.29 | $30.22 | $30.22 | $30.22 | 3,493 |
| 2022-04-08 | $30.41 | $30.43 | $30.36 | $30.40 | $30.40 | 2,036 |
| 2022-04-07 | $30.18 | $30.37 | $30.18 | $30.37 | $30.37 | 1,732 |
| 2022-04-06 | $30.34 | $30.34 | $30.30 | $30.31 | $30.31 | 450 |
| 2022-04-05 | $30.62 | $30.62 | $30.49 | $30.49 | $30.49 | 6,414 |
| 2022-04-04 | $30.73 | $30.77 | $30.73 | $30.76 | $30.76 | 457 |
| 2022-04-01 | $30.60 | $30.69 | $30.59 | $30.68 | $30.68 | 678 |
| 2022-03-31 | $30.94 | $30.94 | $30.75 | $30.75 | $30.75 | 2,171 |
| 2022-03-30 | $32.67 | $32.67 | $30.93 | $30.96 | $30.96 | 1,239 |
| 2022-03-29 | $30.95 | $31.11 | $30.95 | $31.11 | $31.11 | 8,396 |
| 2022-03-28 | $32.27 | $32.27 | $30.79 | $30.90 | $30.90 | 3,230 |
| 2022-03-25 | $30.81 | $30.95 | $30.81 | $30.95 | $30.95 | 7,352 |
| 2022-03-24 | $30.81 | $30.91 | $30.81 | $30.91 | $30.91 | 17,487 |
| 2022-03-23 | $30.75 | $30.79 | $30.73 | $30.76 | $30.76 | 39,556 |
| 2022-03-22 | $30.85 | $30.91 | $30.85 | $30.91 | $30.91 | 3,090 |
| 2022-03-21 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 600 |
| 2022-03-18 | $30.55 | $30.83 | $30.55 | $30.83 | $30.83 | 600 |
| 2022-03-17 | $30.56 | $30.68 | $30.56 | $30.68 | $30.68 | 808 |
| 2022-03-16 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 47 |
| 2022-03-15 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 47 |
| 2022-03-14 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 212 |
| 2022-03-11 | $30.20 | $30.20 | $30.01 | $30.01 | $30.01 | 2,470 |
| 2022-03-10 | $30.08 | $30.23 | $30.08 | $30.23 | $30.23 | 1,690 |
| 2022-03-09 | $30.27 | $30.31 | $30.27 | $30.27 | $30.27 | 1,316 |
| 2022-03-08 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 5,246 |
| 2022-03-07 | $30.28 | $30.30 | $30.02 | $30.02 | $30.02 | 5,246 |
| 2022-03-04 | $30.45 | $30.53 | $30.45 | $30.53 | $30.53 | 900 |
| 2022-03-03 | $30.67 | $30.68 | $30.44 | $30.60 | $30.60 | 2,515 |
| 2022-03-02 | $30.69 | $32.21 | $30.65 | $30.72 | $30.72 | 5,987 |
| 2022-03-01 | $30.29 | $30.29 | $30.26 | $30.26 | $30.26 | 150 |
| 2022-02-28 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 138 |
| 2022-02-25 | $30.42 | $30.56 | $30.42 | $30.56 | $30.56 | 1,817 |
| 2022-02-24 | $29.66 | $30.07 | $29.66 | $30.07 | $30.07 | 1,065 |
| 2022-02-23 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 8,193 |
| 2022-02-22 | $30.39 | $30.39 | $29.98 | $30.24 | $30.24 | 8,193 |
| 2022-02-18 | $30.46 | $30.46 | $30.37 | $30.37 | $30.37 | 856 |
| 2022-02-17 | $30.54 | $30.59 | $30.47 | $30.54 | $30.54 | 4,998 |
| 2022-02-16 | $30.79 | $30.91 | $30.74 | $30.88 | $30.88 | 2,254 |
| 2022-02-15 | $30.59 | $30.82 | $30.59 | $30.68 | $30.68 | 5,719 |
| 2022-02-14 | $30.51 | $30.55 | $30.51 | $30.55 | $30.55 | 640 |
| 2022-02-11 | $30.84 | $31.00 | $30.63 | $30.67 | $30.67 | 6,030 |
| 2022-02-10 | $31.11 | $31.18 | $30.86 | $30.86 | $30.86 | 1,806 |
| 2022-02-09 | $31.02 | $31.18 | $31.02 | $31.16 | $31.16 | 1,921 |
| 2022-02-08 | $30.88 | $30.98 | $30.88 | $30.96 | $30.96 | 10,032 |
| 2022-02-07 | $30.84 | $30.85 | $30.76 | $30.76 | $30.76 | 7,191 |
| 2022-02-04 | $30.79 | $30.81 | $30.75 | $30.75 | $30.75 | 905 |
| 2022-02-03 | $30.25 | $30.76 | $30.25 | $30.49 | $30.49 | 5,083 |
| 2022-02-02 | $30.81 | $30.86 | $30.81 | $30.86 | $30.86 | 130 |
| 2022-02-01 | $30.99 | $30.99 | $30.65 | $30.86 | $30.86 | 3,868 |
| 2022-01-31 | $30.45 | $30.69 | $30.45 | $30.69 | $30.69 | 6,819 |
| 2022-01-28 | $30.06 | $30.37 | $30.00 | $30.37 | $30.37 | 4,729 |
| 2022-01-27 | $30.00 | $30.06 | $30.00 | $30.06 | $30.06 | 1,240 |
| 2022-01-26 | $30.46 | $30.49 | $30.13 | $30.13 | $30.13 | 200 |
| 2022-01-25 | $30.32 | $30.34 | $30.30 | $30.30 | $30.30 | 6,171 |
| 2022-01-24 | $29.68 | $30.36 | $29.68 | $30.36 | $30.36 | 2,534 |
| 2022-01-21 | $30.35 | $30.35 | $30.28 | $30.28 | $30.28 | 337 |
| 2022-01-20 | $30.95 | $30.95 | $30.48 | $30.48 | $30.48 | 676 |
| 2022-01-19 | $30.89 | $30.92 | $30.77 | $30.77 | $30.77 | 1,894 |
| 2022-01-18 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 175 |
| 2022-01-14 | $31.22 | $31.29 | $31.08 | $31.29 | $31.29 | 661 |
| 2022-01-13 | $31.54 | $31.54 | $31.33 | $31.33 | $31.33 | 2,216 |
| 2022-01-12 | $31.58 | $31.62 | $31.58 | $31.62 | $31.62 | 2,761 |
| 2022-01-11 | $31.38 | $31.50 | $31.38 | $31.50 | $31.50 | 204 |
| 2022-01-10 | $31.18 | $31.37 | $31.18 | $31.32 | $31.32 | 3,132 |
| 2022-01-07 | $31.41 | $31.49 | $31.34 | $31.34 | $31.34 | 9,544 |
| 2022-01-06 | $31.44 | $31.50 | $31.41 | $31.41 | $31.41 | 10,827 |
| 2022-01-05 | $31.83 | $31.85 | $31.42 | $31.42 | $31.42 | 10,306 |
| 2022-01-04 | $31.80 | $31.80 | $31.76 | $31.76 | $31.76 | 401 |
| 2022-01-03 | $31.65 | $31.75 | $31.65 | $31.75 | $31.75 | 1,133 |
| 2021-12-31 | $31.59 | $31.64 | $31.57 | $31.59 | $31.59 | 3,516 |
| 2021-12-30 | $31.72 | $31.73 | $31.61 | $31.61 | $31.61 | 1,799 |
| 2021-12-29 | $31.67 | $31.70 | $31.67 | $31.68 | $31.68 | 3,220 |
| 2021-12-28 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 199 |
| 2021-12-27 | $31.71 | $31.71 | $31.70 | $31.70 | $31.70 | 1,712 |
| 2021-12-23 | $31.32 | $31.50 | $31.32 | $31.45 | $31.45 | 1,670 |
| 2021-12-22 | $31.13 | $31.28 | $31.13 | $31.28 | $31.28 | 1,897 |
| 2021-12-21 | $30.96 | $31.15 | $30.96 | $31.15 | $31.15 | 4,053 |
| 2021-12-20 | $30.66 | $30.74 | $30.60 | $30.74 | $30.74 | 2,290 |
| 2021-12-17 | $31.09 | $31.09 | $30.98 | $30.98 | $30.98 | 1,770 |
| 2021-12-16 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 46 |
| 2021-12-15 | $31.17 | $31.41 | $31.14 | $31.35 | $31.28 | 3,928 |
| 2021-12-14 | $31.53 | $32.77 | $31.09 | $31.15 | $31.08 | 4,104 |
| 2021-12-13 | $31.46 | $31.46 | $31.29 | $31.29 | $31.22 | 1,491 |
| 2021-12-10 | $31.46 | $31.58 | $31.46 | $31.57 | $31.50 | 304 |
| 2021-12-09 | $31.41 | $31.41 | $31.41 | $31.41 | $31.34 | 34 |
| 2021-12-08 | $31.59 | $31.61 | $31.59 | $31.61 | $31.54 | 2,399 |
| 2021-12-07 | $31.61 | $31.61 | $31.50 | $31.54 | $31.47 | 3,218 |
| 2021-12-06 | $31.15 | $31.15 | $31.11 | $31.12 | $31.06 | 554 |
| 2021-12-03 | $30.78 | $30.82 | $30.77 | $30.82 | $30.76 | 1,978 |
| 2021-12-02 | $31.09 | $31.19 | $31.09 | $31.12 | $31.05 | 3,366 |
| 2021-12-01 | $31.34 | $31.36 | $30.86 | $30.86 | $30.79 | 1,003 |
| 2021-11-30 | $31.00 | $31.83 | $31.00 | $31.04 | $30.98 | 1,857 |
| 2021-11-29 | $31.20 | $31.46 | $31.20 | $31.38 | $31.31 | 2,538 |
| 2021-11-26 | $31.11 | $31.19 | $31.11 | $31.15 | $31.08 | 3,038 |
| 2021-11-24 | $31.51 | $31.69 | $31.51 | $31.67 | $31.60 | 4,279 |
| 2021-11-23 | $31.56 | $31.65 | $31.50 | $31.64 | $31.57 | 650 |
| 2021-11-22 | $31.68 | $31.68 | $31.58 | $31.58 | $31.51 | 1,113 |
| 2021-11-19 | $31.65 | $31.66 | $31.58 | $31.63 | $31.56 | 4,616 |
| 2021-11-18 | $31.73 | $31.78 | $31.72 | $31.77 | $31.70 | 9,845 |
| 2021-11-17 | $31.69 | $31.73 | $31.69 | $31.73 | $31.66 | 503 |
| 2021-11-16 | $31.84 | $31.84 | $31.80 | $31.80 | $31.73 | 233 |
| 2021-11-15 | $31.76 | $31.77 | $31.71 | $31.71 | $31.64 | 1,056 |
| 2021-11-12 | $31.67 | $31.72 | $31.67 | $31.72 | $31.65 | 239 |
| 2021-11-11 | $31.58 | $31.64 | $31.58 | $31.64 | $31.57 | 1,222 |
| 2021-11-10 | $31.50 | $31.50 | $31.50 | $31.50 | $31.43 | 5 |
| 2021-11-09 | $31.72 | $31.79 | $31.71 | $31.77 | $31.70 | 4,206 |
| 2021-11-08 | $31.83 | $31.83 | $31.79 | $31.79 | $31.72 | 331 |
| 2021-11-05 | $31.77 | $31.79 | $31.74 | $31.76 | $31.69 | 9,191 |
| 2021-11-04 | $31.56 | $31.64 | $31.56 | $31.64 | $31.57 | 593 |
| 2021-11-03 | $31.58 | $31.58 | $31.51 | $31.51 | $31.44 | 8,493 |
| 2021-11-02 | $31.31 | $31.31 | $31.31 | $31.31 | $31.24 | 3 |
| 2021-11-01 | $31.25 | $31.38 | $31.25 | $31.37 | $31.30 | 640 |
| 2021-10-29 | $31.15 | $31.17 | $31.15 | $31.17 | $31.10 | 418 |
| 2021-10-28 | $31.16 | $31.24 | $31.16 | $31.23 | $31.16 | 300 |
| 2021-10-27 | $30.95 | $30.95 | $30.95 | $30.95 | $30.89 | 291 |
| 2021-10-26 | $31.18 | $31.18 | $31.17 | $31.17 | $31.11 | 291 |
| 2021-10-25 | $31.13 | $31.13 | $31.13 | $31.13 | $31.07 | 400 |
| 2021-10-22 | $31.04 | $31.06 | $31.04 | $31.05 | $30.98 | 400 |
| 2021-10-21 | $31.03 | $31.03 | $31.03 | $31.03 | $30.96 | 157 |
| 2021-10-20 | $30.99 | $30.99 | $30.97 | $30.97 | $30.90 | 157 |
| 2021-10-19 | $30.89 | $30.99 | $30.89 | $30.99 | $30.92 | 200 |
| 2021-10-18 | $30.77 | $30.93 | $30.77 | $30.91 | $30.85 | 4,105 |
| 2021-10-15 | $30.81 | $30.84 | $30.78 | $30.83 | $30.77 | 589 |
| 2021-10-14 | $30.69 | $30.74 | $30.69 | $30.72 | $30.66 | 1,484 |
| 2021-10-13 | $30.36 | $30.45 | $30.36 | $30.43 | $30.37 | 200 |
| 2021-10-12 | $30.26 | $30.26 | $30.21 | $30.21 | $30.15 | 160 |
| 2021-10-11 | $30.30 | $30.37 | $30.30 | $30.36 | $30.30 | 200 |
| 2021-10-08 | $31.16 | $31.28 | $30.22 | $30.49 | $30.42 | 3,288 |
| 2021-10-07 | $30.53 | $30.60 | $30.52 | $30.52 | $30.45 | 989 |
| 2021-10-06 | $29.84 | $30.52 | $29.84 | $30.36 | $30.30 | 817 |
| 2021-10-05 | $30.27 | $30.36 | $30.27 | $30.35 | $30.29 | 825 |
| 2021-10-04 | $31.06 | $31.06 | $30.08 | $30.20 | $30.14 | 2,346 |
| 2021-10-01 | $30.33 | $30.33 | $30.33 | $30.33 | $30.26 | 5 |
| 2021-09-30 | $30.31 | $30.31 | $30.09 | $30.09 | $30.03 | 135 |
| 2021-09-29 | $30.36 | $30.45 | $30.33 | $30.36 | $30.29 | 1,073 |
| 2021-09-28 | $30.26 | $30.96 | $30.26 | $30.41 | $30.34 | 706 |
| 2021-09-27 | $30.57 | $30.73 | $30.49 | $30.64 | $30.58 | 4,670 |
| 2021-09-24 | $30.42 | $30.43 | $30.42 | $30.43 | $30.36 | 658 |
| 2021-09-23 | $31.37 | $31.37 | $30.54 | $30.54 | $30.48 | 210 |
| 2021-09-22 | $30.34 | $30.44 | $30.25 | $30.37 | $30.30 | 4,239 |
| 2021-09-21 | $30.25 | $30.27 | $30.21 | $30.21 | $30.14 | 4,709 |
| 2021-09-20 | $30.07 | $30.22 | $30.05 | $30.21 | $30.14 | 2,754 |
| 2021-09-17 | $30.55 | $30.57 | $30.55 | $30.56 | $30.49 | 500 |
| 2021-09-16 | $30.56 | $30.72 | $30.53 | $30.68 | $30.61 | 5,855 |
| 2021-09-15 | $30.72 | $30.72 | $30.71 | $30.71 | $30.64 | 205 |
| 2021-09-14 | $30.65 | $30.67 | $30.60 | $30.60 | $30.53 | 1,722 |
| 2021-09-13 | $30.69 | $30.69 | $30.69 | $30.69 | $30.62 | 1 |
| 2021-09-10 | $30.76 | $30.85 | $30.68 | $30.68 | $30.62 | 3,407 |
| 2021-09-09 | $30.79 | $30.79 | $30.79 | $30.79 | $30.72 | 84 |
| 2021-09-08 | $30.79 | $30.82 | $30.79 | $30.81 | $30.74 | 1,283 |
| 2021-09-07 | $30.97 | $31.00 | $30.91 | $30.91 | $30.84 | 573 |
| 2021-09-03 | $31.01 | $31.01 | $31.01 | $31.01 | $30.94 | 86 |
| 2021-09-02 | $31.01 | $31.01 | $31.01 | $31.01 | $30.94 | 2 |
| 2021-09-01 | $31.03 | $31.04 | $31.01 | $31.01 | $30.94 | 728 |
| 2021-08-31 | $30.96 | $31.00 | $30.95 | $30.99 | $30.92 | 3,436 |
| 2021-08-30 | $31.32 | $31.32 | $31.01 | $31.01 | $30.94 | 632 |
| 2021-08-27 | $30.97 | $30.97 | $30.97 | $30.97 | $30.90 | 38 |
| 2021-08-26 | $30.70 | $30.70 | $30.70 | $30.70 | $30.63 | 767 |
| 2021-08-25 | $30.88 | $30.92 | $30.83 | $30.83 | $30.77 | 767 |
| 2021-08-24 | $30.78 | $30.83 | $30.78 | $30.83 | $30.76 | 1,006 |
| 2021-08-23 | $30.70 | $30.70 | $30.70 | $30.70 | $30.63 | 2 |
| 2021-08-20 | $30.50 | $30.50 | $30.50 | $30.50 | $30.44 | 5 |
| 2021-08-19 | $30.30 | $30.30 | $30.30 | $30.30 | $30.23 | 396 |
| 2021-08-18 | $30.48 | $30.48 | $30.38 | $30.38 | $30.31 | 396 |
| 2021-08-17 | $30.52 | $30.52 | $30.51 | $30.51 | $30.44 | 1,500 |
| 2021-08-16 | $30.74 | $30.74 | $30.74 | $30.74 | $30.67 | 0 |
| 2021-08-13 | $30.73 | $30.73 | $30.73 | $30.73 | $30.66 | 1,672 |
| 2021-08-12 | $30.68 | $30.78 | $30.68 | $30.77 | $30.70 | 1,672 |
| 2021-08-11 | $30.72 | $30.72 | $30.58 | $30.64 | $30.57 | 6,887 |
| 2021-08-10 | $30.58 | $30.58 | $30.58 | $30.58 | $30.52 | 232 |
| 2021-08-09 | $30.53 | $30.53 | $30.53 | $30.53 | $30.47 | 137 |
| 2021-08-06 | $30.64 | $30.64 | $30.57 | $30.58 | $30.52 | 2,566 |
| 2021-08-05 | $30.57 | $30.59 | $30.57 | $30.58 | $30.51 | 1,021 |
| 2021-08-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.43 | 31 |
| 2021-08-03 | $30.58 | $30.58 | $30.58 | $30.58 | $30.51 | 31 |
| 2021-08-02 | $30.66 | $30.66 | $30.55 | $30.55 | $30.48 | 548 |
| 2021-07-30 | $30.49 | $30.49 | $30.49 | $30.49 | $30.43 | 4 |
| 2021-07-29 | $30.58 | $30.58 | $30.58 | $30.58 | $30.52 | 2,769 |
| 2021-07-28 | $30.46 | $30.52 | $30.43 | $30.49 | $30.42 | 2,769 |
| 2021-07-27 | $30.35 | $30.35 | $30.35 | $30.35 | $30.29 | 42 |
| 2021-07-26 | $30.46 | $30.46 | $30.46 | $30.46 | $30.40 | 340 |
| 2021-07-23 | $30.41 | $30.41 | $30.41 | $30.41 | $30.34 | 21 |
| 2021-07-22 | $30.26 | $30.26 | $30.26 | $30.26 | $30.19 | 21 |
| 2021-07-21 | $30.28 | $30.28 | $30.28 | $30.28 | $30.21 | 452 |
| 2021-07-20 | $29.94 | $29.99 | $29.94 | $29.99 | $29.93 | 452 |
| 2021-07-19 | $29.79 | $29.79 | $29.74 | $29.74 | $29.68 | 231 |
| 2021-07-16 | $30.11 | $30.11 | $30.01 | $30.01 | $29.94 | 297 |
| 2021-07-15 | $30.25 | $30.25 | $30.25 | $30.25 | $30.18 | 2 |
| 2021-07-14 | $30.30 | $30.30 | $30.30 | $30.30 | $30.23 | 2 |
| 2021-07-13 | $30.38 | $30.38 | $30.30 | $30.30 | $30.24 | 165 |
| 2021-07-12 | $30.44 | $30.44 | $30.44 | $30.44 | $30.38 | 90 |
| 2021-07-09 | $30.37 | $30.37 | $30.37 | $30.37 | $30.30 | 11 |
| 2021-07-08 | $30.08 | $30.08 | $30.08 | $30.08 | $30.02 | 49 |
| 2021-07-07 | $30.30 | $30.30 | $30.30 | $30.30 | $30.24 | 301 |
| 2021-07-06 | $30.22 | $30.36 | $30.18 | $30.18 | $30.11 | 301 |
| 2021-07-02 | $30.38 | $30.38 | $30.38 | $30.38 | $30.31 | 1,252 |
| 2021-07-01 | $30.31 | $30.34 | $30.30 | $30.32 | $30.25 | 1,252 |
| 2021-06-30 | $30.22 | $30.24 | $30.22 | $30.24 | $30.17 | 173 |
| 2021-06-29 | $30.20 | $30.23 | $30.19 | $30.19 | $30.13 | 637 |
| 2021-06-28 | $30.21 | $30.21 | $30.18 | $30.18 | $30.12 | 1,087 |
| 2021-06-25 | $30.20 | $30.21 | $30.20 | $30.20 | $30.13 | 1,159 |
| 2021-06-24 | $30.10 | $30.15 | $30.10 | $30.13 | $30.07 | 457 |
| 2021-06-23 | $30.06 | $30.07 | $30.00 | $30.00 | $29.94 | 2,096 |
| 2021-06-22 | $29.97 | $29.97 | $29.97 | $29.97 | $29.91 | 21 |
| 2021-06-21 | $29.69 | $29.85 | $29.69 | $29.81 | $29.75 | 12,814 |
| 2021-06-18 | $29.64 | $29.64 | $29.63 | $29.63 | $29.57 | 3,108 |
| 2021-06-17 | $29.88 | $29.88 | $29.88 | $29.88 | $29.82 | 8 |
| 2021-06-16 | $30.10 | $30.11 | $30.04 | $30.04 | $29.98 | 5,726 |
| 2021-06-15 | $30.08 | $30.10 | $30.08 | $30.10 | $30.04 | 200 |
| 2021-06-14 | $30.12 | $30.12 | $30.12 | $30.12 | $30.05 | 314 |
| 2021-06-11 | $30.26 | $30.26 | $30.23 | $30.25 | $30.19 | 314 |
| 2021-06-10 | $30.18 | $30.18 | $30.18 | $30.18 | $30.12 | 1 |
| 2021-06-09 | $30.25 | $30.25 | $30.22 | $30.22 | $30.15 | 489 |
| 2021-06-08 | $30.34 | $30.34 | $30.34 | $30.34 | $30.27 | 809 |
| 2021-06-07 | $30.28 | $30.29 | $30.28 | $30.29 | $30.22 | 809 |
| 2021-06-04 | $30.31 | $30.31 | $30.31 | $30.31 | $30.24 | 1,308 |
| 2021-06-03 | $30.21 | $30.21 | $30.16 | $30.17 | $30.10 | 1,308 |
| 2021-06-02 | $30.30 | $30.30 | $30.30 | $30.30 | $30.24 | 6 |
| 2021-06-01 | $30.42 | $30.42 | $30.35 | $30.37 | $30.31 | 3,035 |
| 2021-05-28 | $30.28 | $30.28 | $30.28 | $30.28 | $30.22 | 1 |
| 2021-05-27 | $30.28 | $30.28 | $30.28 | $30.28 | $30.22 | 0 |
| 2021-05-26 | $30.16 | $30.20 | $30.16 | $30.19 | $30.13 | 720 |
| 2021-05-25 | $30.07 | $30.07 | $30.07 | $30.07 | $30.00 | 1 |
| 2021-05-24 | $30.11 | $30.11 | $30.11 | $30.11 | $30.04 | 0 |
| 2021-05-21 | $29.94 | $30.00 | $29.94 | $29.95 | $29.89 | 700 |
| 2021-05-20 | $29.94 | $29.94 | $29.94 | $29.94 | $29.87 | 300 |
| 2021-05-19 | $29.64 | $29.76 | $29.64 | $29.76 | $29.70 | 300 |
| 2021-05-18 | $29.90 | $29.90 | $29.90 | $29.90 | $29.84 | 2 |
| 2021-05-17 | $30.01 | $30.01 | $30.01 | $30.01 | $29.95 | 10 |
| 2021-05-14 | $30.02 | $30.02 | $30.02 | $30.02 | $29.95 | 20 |
| 2021-05-13 | $29.70 | $29.70 | $29.70 | $29.70 | $29.64 | 2 |
| 2021-05-12 | $29.47 | $29.47 | $29.47 | $29.47 | $29.40 | 2 |
| 2021-05-11 | $29.96 | $29.96 | $29.96 | $29.96 | $29.89 | 1 |
| 2021-05-10 | $30.13 | $30.13 | $30.13 | $30.13 | $30.06 | 1 |
| 2021-05-07 | $30.26 | $30.40 | $30.26 | $30.39 | $30.33 | 2,876 |
| 2021-05-06 | $30.09 | $30.15 | $30.09 | $30.15 | $30.08 | 340 |
| 2021-05-05 | $30.03 | $30.07 | $30.00 | $30.00 | $29.94 | 367 |
| 2021-05-04 | $29.87 | $29.99 | $29.79 | $29.99 | $29.93 | 1,335 |
| 2021-05-03 | $30.11 | $30.18 | $30.04 | $30.04 | $29.98 | 1,958 |
| 2021-04-30 | $29.93 | $30.03 | $29.93 | $29.95 | $29.89 | 27,285 |
| 2021-04-29 | $30.11 | $30.11 | $30.05 | $30.07 | $30.01 | 4,769 |
| 2021-04-28 | $30.08 | $30.11 | $30.06 | $30.06 | $30.00 | 1,263 |
| 2021-04-27 | $30.11 | $30.14 | $30.10 | $30.10 | $30.04 | 11,490 |
| 2021-04-26 | $30.10 | $30.10 | $30.10 | $30.10 | $30.04 | 0 |
| 2021-04-23 | $30.00 | $30.00 | $30.00 | $30.00 | $29.93 | 100 |
| 2021-04-22 | $29.63 | $29.63 | $29.63 | $29.63 | $29.57 | 100 |
| 2021-04-21 | $29.62 | $29.82 | $29.62 | $29.82 | $29.75 | 732 |
| 2021-04-20 | $29.59 | $29.59 | $29.55 | $29.57 | $29.51 | 1,116 |
| 2021-04-19 | $29.79 | $29.83 | $29.32 | $29.80 | $29.74 | 41,052 |
| 2021-04-16 | $30.01 | $30.01 | $29.99 | $29.99 | $29.93 | 125 |
| 2021-04-15 | $29.87 | $29.90 | $29.87 | $29.90 | $29.84 | 380 |
| 2021-04-14 | $29.85 | $29.85 | $29.69 | $29.69 | $29.62 | 219 |
| 2021-04-13 | $29.73 | $29.76 | $29.72 | $29.72 | $29.66 | 1,846 |
| 2021-04-12 | $29.66 | $29.69 | $29.66 | $29.69 | $29.63 | 500 |
| 2021-04-09 | $29.61 | $29.71 | $29.61 | $29.71 | $29.65 | 100 |
| 2021-04-08 | $29.54 | $29.59 | $29.54 | $29.59 | $29.53 | 506 |
| 2021-04-07 | $29.48 | $29.48 | $29.48 | $29.48 | $29.41 | 31 |
| 2021-04-06 | $29.53 | $29.53 | $29.53 | $29.53 | $29.46 | 13 |
| 2021-04-05 | $29.52 | $29.52 | $29.52 | $29.52 | $29.46 | 13 |
| 2021-04-01 | $29.25 | $29.30 | $29.21 | $29.29 | $29.23 | 1,469 |
| 2021-03-31 | $29.07 | $29.07 | $29.07 | $29.07 | $29.00 | 6 |
| 2021-03-30 | $28.92 | $28.92 | $28.92 | $28.92 | $28.86 | 300 |
| 2021-03-29 | $29.07 | $29.07 | $28.93 | $28.93 | $28.87 | 300 |
| 2021-03-26 | $28.93 | $29.05 | $28.93 | $29.05 | $28.99 | 1,374 |
| 2021-03-25 | $28.84 | $28.84 | $28.84 | $28.84 | $28.77 | 3,236 |
| 2021-03-24 | $28.95 | $28.95 | $28.73 | $28.73 | $28.67 | 3,236 |
| 2021-03-23 | $28.92 | $28.92 | $28.92 | $28.92 | $28.86 | 4 |
| 2021-03-22 | $29.23 | $29.30 | $29.22 | $29.22 | $29.16 | 689 |
| 2021-03-19 | $28.99 | $29.20 | $28.99 | $29.18 | $29.12 | 2,013 |
| 2021-03-18 | $29.32 | $29.39 | $29.10 | $29.10 | $29.04 | 727 |
| 2021-03-17 | $29.16 | $29.39 | $29.16 | $29.37 | $29.31 | 505 |
| 2021-03-16 | $29.30 | $29.30 | $29.30 | $29.30 | $29.23 | 1,017 |
| 2021-03-15 | $29.19 | $29.31 | $29.19 | $29.31 | $29.24 | 3,238 |
| 2021-03-12 | $29.21 | $29.21 | $29.21 | $29.21 | $29.15 | 0 |
| 2021-03-11 | $29.21 | $29.21 | $29.21 | $29.21 | $29.15 | 591 |
| 2021-03-10 | $28.98 | $28.98 | $28.93 | $28.93 | $28.87 | 591 |
| 2021-03-09 | $28.88 | $28.93 | $28.82 | $28.82 | $28.76 | 2,213 |
| 2021-03-08 | $28.65 | $28.65 | $28.54 | $28.54 | $28.48 | 1,384 |
| 2021-03-05 | $28.23 | $28.63 | $28.23 | $28.63 | $28.57 | 421 |
| 2021-03-04 | $28.65 | $28.65 | $28.29 | $28.29 | $28.23 | 827 |
| 2021-03-03 | $28.63 | $28.63 | $28.63 | $28.63 | $28.57 | 20 |
| 2021-03-02 | $28.90 | $28.90 | $28.90 | $28.90 | $28.83 | 104 |
| 2021-03-01 | $29.86 | $29.86 | $28.90 | $29.03 | $28.97 | 1,310 |
| 2021-02-26 | $28.79 | $28.83 | $28.67 | $28.67 | $28.61 | 763 |
| 2021-02-25 | $28.87 | $28.90 | $28.64 | $28.69 | $28.63 | 1,827 |
| 2021-02-24 | $29.11 | $29.19 | $29.11 | $29.19 | $29.13 | 201 |
| 2021-02-23 | $28.91 | $29.03 | $28.76 | $29.01 | $28.94 | 1,240 |
| 2021-02-22 | $29.09 | $29.13 | $29.02 | $29.02 | $28.95 | 1,175 |
| 2021-02-19 | $29.26 | $29.26 | $29.20 | $29.20 | $29.14 | 966 |
| 2021-02-18 | $29.17 | $29.17 | $29.17 | $29.17 | $29.11 | 200 |
| 2021-02-17 | $29.17 | $29.26 | $29.17 | $29.26 | $29.20 | 1,774 |
| 2021-02-16 | $29.32 | $29.32 | $29.32 | $29.32 | $29.25 | 968 |
| 2021-02-12 | $29.38 | $29.38 | $29.38 | $29.38 | $29.32 | 2 |
| 2021-02-11 | $29.33 | $29.33 | $29.33 | $29.33 | $29.26 | 74 |
| 2021-02-10 | $29.27 | $29.27 | $29.27 | $29.27 | $29.21 | 2,592 |
| 2021-02-09 | $29.19 | $29.31 | $29.18 | $29.25 | $29.19 | 2,592 |
| 2021-02-08 | $29.21 | $29.27 | $29.19 | $29.27 | $29.20 | 967 |
| 2021-02-05 | $29.05 | $29.05 | $29.05 | $29.05 | $28.98 | 514 |
| 2021-02-04 | $28.86 | $28.92 | $28.86 | $28.91 | $28.85 | 514 |
| 2021-02-03 | $28.86 | $28.86 | $28.83 | $28.83 | $28.76 | 525 |
| 2021-02-02 | $28.85 | $28.87 | $28.83 | $28.83 | $28.76 | 651 |
| 2021-02-01 | $28.59 | $28.69 | $28.59 | $28.66 | $28.60 | 1,075 |
| 2021-01-29 | $28.53 | $28.58 | $28.36 | $28.44 | $28.38 | 7,917 |
| 2021-01-28 | $28.66 | $28.66 | $28.66 | $28.66 | $28.60 | 813 |
| 2021-01-27 | $28.74 | $28.74 | $28.57 | $28.57 | $28.51 | 813 |
| 2021-01-26 | $29.45 | $29.45 | $28.96 | $28.97 | $28.91 | 789 |
| 2021-01-25 | $29.07 | $29.07 | $28.93 | $29.00 | $28.93 | 1,529 |
| 2021-01-22 | $28.93 | $28.97 | $28.92 | $28.97 | $28.91 | 6,325 |
| 2021-01-21 | $28.97 | $28.97 | $28.97 | $28.97 | $28.91 | 52 |
| 2021-01-20 | $28.92 | $28.92 | $28.92 | $28.92 | $28.86 | 210 |
| 2021-01-19 | $28.68 | $28.68 | $28.66 | $28.66 | $28.60 | 135 |
| 2021-01-15 | $28.54 | $28.54 | $28.48 | $28.48 | $28.42 | 208 |
| 2021-01-14 | $28.67 | $28.67 | $28.59 | $28.59 | $28.52 | 274 |
| 2021-01-13 | $28.61 | $28.61 | $28.59 | $28.60 | $28.53 | 1,800 |
| 2021-01-12 | $28.50 | $28.61 | $28.50 | $28.61 | $28.55 | 234 |
| 2021-01-11 | $28.61 | $28.61 | $28.56 | $28.56 | $28.50 | 772 |
| 2021-01-08 | $28.70 | $28.72 | $28.60 | $28.66 | $28.60 | 6,436 |
| 2021-01-07 | $28.68 | $28.70 | $28.65 | $28.66 | $28.60 | 1,291 |
| 2021-01-06 | $28.23 | $28.38 | $28.23 | $28.37 | $28.31 | 258 |
| 2021-01-05 | $28.21 | $28.21 | $28.21 | $28.21 | $28.15 | 232 |
| 2021-01-04 | $29.29 | $29.29 | $28.07 | $28.15 | $28.09 | 5,305 |
| 2020-12-31 | $28.19 | $28.24 | $28.19 | $28.24 | $28.17 | 201 |
| 2020-12-30 | $28.24 | $28.24 | $28.19 | $28.19 | $28.13 | 2,324 |
| 2020-12-29 | $28.13 | $28.13 | $28.12 | $28.12 | $28.06 | 268 |
| 2020-12-28 | $28.22 | $28.22 | $28.18 | $28.18 | $28.12 | 609 |
| 2020-12-24 | $28.09 | $28.09 | $28.09 | $28.09 | $28.03 | 5 |
| 2020-12-23 | $28.06 | $28.06 | $28.04 | $28.05 | $27.99 | 807 |
| 2020-12-22 | $28.03 | $28.03 | $28.00 | $28.00 | $27.94 | 311 |
| 2020-12-21 | $27.86 | $28.04 | $27.85 | $28.03 | $27.97 | 2,027 |
| 2020-12-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.94 | 1,466 |
| 2020-12-17 | $28.10 | $28.10 | $28.06 | $28.09 | $28.03 | 1,466 |
| 2020-12-16 | $28.07 | $28.17 | $28.07 | $28.12 | $27.88 | 980 |
| 2020-12-15 | $27.95 | $28.07 | $27.95 | $28.07 | $27.83 | 350 |
| 2020-12-14 | $27.90 | $27.91 | $27.86 | $27.87 | $27.64 | 2,601 |
| 2020-12-11 | $27.85 | $27.85 | $27.85 | $27.85 | $27.62 | 1 |
| 2020-12-10 | $27.92 | $27.92 | $27.89 | $27.92 | $27.69 | 400 |
| 2020-12-09 | $28.01 | $28.01 | $27.90 | $27.90 | $27.66 | 308 |
| 2020-12-08 | $28.05 | $28.05 | $28.04 | $28.04 | $27.81 | 200 |
| 2020-12-07 | $28.00 | $28.00 | $27.97 | $28.00 | $27.77 | 415 |
| 2020-12-04 | $29.00 | $29.00 | $27.91 | $27.98 | $27.74 | 2,186 |
| 2020-12-03 | $27.89 | $27.89 | $27.84 | $27.84 | $27.61 | 2,463 |
| 2020-12-02 | $27.77 | $27.77 | $27.77 | $27.77 | $27.54 | 615 |
| 2020-12-01 | $27.81 | $27.81 | $27.77 | $27.77 | $27.54 | 615 |
| 2020-11-30 | $27.49 | $27.54 | $27.48 | $27.54 | $27.31 | 800 |
| 2020-11-27 | $27.61 | $27.61 | $27.61 | $27.61 | $27.38 | 375 |
| 2020-11-25 | $27.50 | $27.52 | $27.50 | $27.52 | $27.29 | 375 |
| 2020-11-24 | $27.22 | $27.51 | $27.22 | $27.51 | $27.28 | 300 |
| 2020-11-23 | $27.39 | $27.39 | $27.39 | $27.39 | $27.16 | 247 |
| 2020-11-20 | $27.38 | $27.38 | $27.38 | $27.38 | $27.15 | 150 |
| 2020-11-19 | $27.36 | $27.41 | $27.36 | $27.41 | $27.18 | 150 |
| 2020-11-18 | $27.47 | $27.47 | $27.36 | $27.36 | $27.13 | 100 |
| 2020-11-17 | $27.51 | $27.58 | $27.51 | $27.51 | $27.28 | 1,533 |
| 2020-11-16 | $27.55 | $27.55 | $27.55 | $27.55 | $27.32 | 5 |
| 2020-11-13 | $27.44 | $27.46 | $27.44 | $27.46 | $27.23 | 200 |
| 2020-11-12 | $27.58 | $27.58 | $27.25 | $27.25 | $27.02 | 1,283 |
| 2020-11-11 | $27.35 | $27.37 | $27.34 | $27.34 | $27.11 | 1,913 |
| 2020-11-10 | $27.29 | $27.32 | $27.19 | $27.19 | $26.96 | 2,064 |
| 2020-11-09 | $27.43 | $27.45 | $27.20 | $27.20 | $26.97 | 203 |
| 2020-11-06 | $27.44 | $27.47 | $27.42 | $27.42 | $27.19 | 480 |
| 2020-11-05 | $27.48 | $27.48 | $27.40 | $27.46 | $27.23 | 1,100 |
| 2020-11-04 | $27.23 | $27.23 | $27.13 | $27.13 | $26.90 | 1,450 |
| 2020-11-03 | $26.67 | $26.69 | $26.64 | $26.68 | $26.46 | 1,450 |
| 2020-11-02 | $27.33 | $27.33 | $26.29 | $26.40 | $26.18 | 20,058 |
| 2020-10-30 | $26.24 | $26.28 | $26.20 | $26.23 | $26.01 | 732 |
| 2020-10-29 | $26.55 | $26.55 | $26.49 | $26.49 | $26.27 | 2,720 |
| 2020-10-28 | $26.54 | $26.54 | $26.37 | $26.37 | $26.15 | 2,400 |
| 2020-10-27 | $26.89 | $26.89 | $26.86 | $26.87 | $26.65 | 212 |
| 2020-10-26 | $26.83 | $26.85 | $26.77 | $26.83 | $26.60 | 2,800 |
| 2020-10-23 | $27.05 | $27.12 | $27.05 | $27.12 | $26.90 | 200 |
| 2020-10-22 | $27.04 | $27.04 | $27.04 | $27.04 | $26.81 | 1 |
| 2020-10-21 | $27.10 | $27.10 | $27.10 | $27.10 | $26.87 | 450 |
| 2020-10-20 | $27.21 | $27.21 | $27.07 | $27.07 | $26.85 | 100 |
| 2020-10-19 | $27.01 | $27.01 | $26.98 | $26.98 | $26.75 | 200 |
| 2020-10-16 | $27.29 | $27.29 | $27.21 | $27.21 | $26.99 | 200 |
| 2020-10-15 | $27.23 | $27.23 | $27.23 | $27.23 | $27.00 | 1,000 |
| 2020-10-14 | $27.38 | $27.38 | $27.29 | $27.29 | $27.06 | 1,000 |
| 2020-10-13 | $27.41 | $27.41 | $27.38 | $27.38 | $27.15 | 147 |
| 2020-10-12 | $27.39 | $27.43 | $27.39 | $27.43 | $27.20 | 200 |
| 2020-10-09 | $27.19 | $27.19 | $27.19 | $27.19 | $26.96 | 0 |
| 2020-10-08 | $27.00 | $27.00 | $27.00 | $27.00 | $26.78 | 607 |
| 2020-10-07 | $26.87 | $26.90 | $26.86 | $26.89 | $26.66 | 607 |
| 2020-10-06 | $26.90 | $26.92 | $26.68 | $26.68 | $26.46 | 1,200 |
| 2020-10-05 | $26.88 | $26.88 | $26.88 | $26.88 | $26.66 | 1 |
| 2020-10-02 | $26.62 | $26.64 | $26.62 | $26.64 | $26.41 | 427 |
| 2020-10-01 | $27.63 | $29.00 | $26.75 | $26.83 | $26.61 | 1,862 |
| 2020-09-30 | $26.61 | $26.66 | $26.61 | $26.66 | $26.44 | 887 |
| 2020-09-29 | $26.50 | $26.53 | $26.50 | $26.53 | $26.30 | 305 |
| 2020-09-28 | $26.51 | $26.51 | $26.51 | $26.51 | $26.29 | 0 |
| 2020-09-25 | $26.29 | $26.29 | $26.29 | $26.29 | $26.07 | 1,116 |
| 2020-09-24 | $26.01 | $26.12 | $26.01 | $26.11 | $25.89 | 1,116 |
| 2020-09-23 | $26.36 | $26.36 | $26.06 | $26.06 | $25.84 | 1,314 |
| 2020-09-22 | $26.43 | $26.43 | $26.43 | $26.43 | $26.21 | 1,710 |
| 2020-09-21 | $26.08 | $26.28 | $26.05 | $26.28 | $26.06 | 1,710 |
| 2020-09-18 | $26.51 | $26.51 | $26.48 | $26.48 | $26.26 | 157 |
| 2020-09-17 | $26.54 | $26.58 | $26.52 | $26.58 | $26.36 | 628 |
| 2020-09-16 | $26.90 | $26.90 | $26.73 | $26.73 | $26.50 | 456 |
| 2020-09-15 | $26.78 | $26.78 | $26.78 | $26.78 | $26.55 | 0 |
| 2020-09-14 | $26.74 | $26.74 | $26.74 | $26.74 | $26.51 | 1 |
| 2020-09-11 | $26.44 | $26.44 | $26.44 | $26.44 | $26.22 | 1 |
| 2020-09-10 | $26.49 | $26.49 | $26.42 | $26.42 | $26.20 | 5,311 |
| 2020-09-09 | $26.61 | $26.78 | $26.60 | $26.74 | $26.52 | 2,468 |
| 2020-09-08 | $26.46 | $26.48 | $26.30 | $26.30 | $26.08 | 200 |
| 2020-09-04 | $26.91 | $26.91 | $26.50 | $26.71 | $26.49 | 5,081 |
| 2020-09-03 | $28.20 | $28.20 | $26.79 | $26.79 | $26.56 | 1,349 |
| 2020-09-02 | $27.28 | $27.48 | $27.22 | $27.48 | $27.25 | 1,708 |
| 2020-09-01 | $28.02 | $28.02 | $27.22 | $27.27 | $27.04 | 1,358 |
| 2020-08-31 | $27.19 | $27.21 | $27.17 | $27.17 | $26.94 | 32,001 |
| 2020-08-28 | $27.17 | $27.17 | $27.17 | $27.17 | $26.94 | 100 |
| 2020-08-27 | $27.20 | $27.20 | $27.03 | $27.03 | $26.81 | 850 |
| 2020-08-26 | $26.96 | $27.13 | $26.96 | $27.13 | $26.90 | 2,100 |
| 2020-08-25 | $27.00 | $27.00 | $26.93 | $26.93 | $26.71 | 115 |
| 2020-08-24 | $26.94 | $26.94 | $26.86 | $26.86 | $26.63 | 2,040 |
| 2020-08-21 | $26.75 | $26.77 | $26.74 | $26.77 | $26.55 | 393 |
| 2020-08-20 | $26.74 | $26.74 | $26.74 | $26.74 | $26.51 | 10 |
| 2020-08-19 | $26.65 | $26.65 | $26.65 | $26.65 | $26.43 | 4 |
| 2020-08-18 | $26.78 | $26.78 | $26.78 | $26.78 | $26.56 | 4 |
| 2020-08-17 | $26.76 | $26.77 | $26.76 | $26.76 | $26.53 | 1,456 |
| 2020-08-14 | $26.62 | $26.62 | $26.58 | $26.58 | $26.36 | 2,226 |
| 2020-08-13 | $26.69 | $26.69 | $26.61 | $26.61 | $26.38 | 107 |
| 2020-08-12 | $26.61 | $26.64 | $26.59 | $26.62 | $26.40 | 541 |
| 2020-08-11 | $26.63 | $26.63 | $26.37 | $26.37 | $26.15 | 1,786 |
| 2020-08-10 | $27.26 | $27.26 | $26.65 | $26.65 | $26.42 | 6,785 |
| 2020-08-07 | $26.66 | $26.66 | $26.66 | $26.66 | $26.43 | 6 |
| 2020-08-06 | $26.77 | $26.77 | $26.77 | $26.77 | $26.55 | 209 |
| 2020-08-05 | $26.68 | $26.68 | $26.64 | $26.64 | $26.42 | 102 |
| 2020-08-04 | $26.51 | $26.53 | $26.49 | $26.53 | $26.31 | 1,589 |
| 2020-08-03 | $27.25 | $28.60 | $26.38 | $26.48 | $26.26 | 1,261 |
| 2020-07-31 | $26.14 | $26.27 | $26.13 | $26.27 | $26.05 | 465 |
| 2020-07-30 | $26.19 | $26.19 | $26.18 | $26.18 | $25.96 | 287 |
| 2020-07-29 | $26.08 | $26.24 | $26.08 | $26.20 | $25.98 | 11,319 |
| 2020-07-28 | $26.07 | $26.07 | $25.98 | $25.98 | $25.77 | 1,258 |
| 2020-07-27 | $26.10 | $26.12 | $26.10 | $26.12 | $25.90 | 346 |
| 2020-07-24 | $25.92 | $25.95 | $25.89 | $25.90 | $25.69 | 5,219 |
| 2020-07-23 | $25.99 | $25.99 | $25.96 | $25.96 | $25.74 | 886 |
| 2020-07-22 | $26.18 | $26.18 | $26.18 | $26.18 | $25.96 | 0 |
| 2020-07-21 | $26.13 | $26.13 | $26.05 | $26.05 | $25.83 | 500 |
| 2020-07-20 | $26.01 | $26.10 | $26.01 | $26.10 | $25.88 | 500 |
| 2020-07-17 | $25.87 | $25.95 | $25.87 | $25.91 | $25.70 | 992 |
| 2020-07-16 | $25.81 | $25.81 | $25.81 | $25.81 | $25.59 | 0 |
| 2020-07-15 | $25.96 | $25.96 | $25.96 | $25.96 | $25.74 | 32,960 |
| 2020-07-14 | $25.50 | $25.79 | $25.50 | $25.79 | $25.57 | 4,936 |
| 2020-07-13 | $25.94 | $25.97 | $25.53 | $25.53 | $25.32 | 302 |
| 2020-07-10 | $25.69 | $25.76 | $25.69 | $25.76 | $25.55 | 3,432 |
| 2020-07-09 | $25.79 | $25.79 | $25.63 | $25.63 | $25.42 | 1,376 |
| 2020-07-08 | $25.72 | $25.72 | $25.72 | $25.72 | $25.51 | 51 |
| 2020-07-07 | $25.65 | $25.70 | $25.50 | $25.50 | $25.28 | 29,353 |
| 2020-07-06 | $25.67 | $25.67 | $25.67 | $25.67 | $25.45 | 0 |
| 2020-07-02 | $25.37 | $25.37 | $25.37 | $25.37 | $25.16 | 0 |
| 2020-07-01 | $26.59 | $26.59 | $25.31 | $25.37 | $25.16 | 12,400 |
| 2020-06-30 | $25.25 | $25.34 | $25.25 | $25.34 | $25.13 | 400 |
| 2020-06-29 | $25.04 | $25.07 | $25.04 | $25.07 | $24.87 | 250 |
| 2020-06-26 | $24.99 | $24.99 | $24.87 | $24.87 | $24.66 | 850 |
| 2020-06-25 | $25.15 | $25.25 | $25.15 | $25.25 | $25.04 | 1,200 |
| 2020-06-24 | $25.00 | $25.05 | $25.00 | $25.05 | $24.84 | 8,850 |
| 2020-06-23 | $25.45 | $25.45 | $25.45 | $25.45 | $25.24 | 156 |
| 2020-06-22 | $25.26 | $25.38 | $25.25 | $25.38 | $25.16 | 5,433 |
| 2020-06-19 | $25.23 | $25.23 | $25.23 | $25.23 | $25.02 | 0 |
| 2020-06-18 | $25.22 | $25.24 | $25.20 | $25.21 | $25.00 | 7,849 |
| 2020-06-17 | $25.25 | $25.27 | $25.22 | $25.22 | $25.01 | 396 |
| 2020-06-16 | $25.33 | $25.33 | $25.26 | $25.26 | $25.05 | 5,462 |
| 2020-06-15 | $24.67 | $25.06 | $24.67 | $25.06 | $24.85 | 285 |
| 2020-06-12 | $24.70 | $24.93 | $24.70 | $24.93 | $24.72 | 322 |
| 2020-06-11 | $25.04 | $25.04 | $24.61 | $24.61 | $24.40 | 948 |
| 2020-06-10 | $25.42 | $25.55 | $25.41 | $25.49 | $25.28 | 895 |
| 2020-06-09 | $25.51 | $25.60 | $25.49 | $25.49 | $25.28 | 12,978 |
| 2020-06-08 | $25.55 | $25.59 | $25.48 | $25.59 | $25.38 | 3,110 |
| 2020-06-05 | $25.38 | $25.57 | $25.38 | $25.47 | $25.25 | 786 |
| 2020-06-04 | $25.17 | $25.17 | $25.12 | $25.12 | $24.91 | 200 |
| 2020-06-03 | $25.28 | $25.28 | $25.24 | $25.24 | $25.03 | 9,712 |
| 2020-06-02 | $25.13 | $25.13 | $25.11 | $25.11 | $24.90 | 2,083 |
| 2020-06-01 | $26.00 | $26.00 | $25.03 | $25.03 | $24.82 | 554 |
| 2020-05-29 | $24.89 | $24.97 | $24.86 | $24.97 | $24.76 | 5,406 |
| 2020-05-28 | $24.95 | $24.98 | $24.83 | $24.83 | $24.63 | 250 |
| 2020-05-27 | $24.94 | $24.94 | $24.94 | $24.94 | $24.73 | 0 |
| 2020-05-26 | $24.95 | $25.00 | $24.78 | $24.78 | $24.57 | 5,866 |
| 2020-05-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.44 | 3 |
| 2020-05-21 | $24.71 | $24.71 | $24.59 | $24.59 | $24.38 | 403 |
| 2020-05-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.55 | 80 |
| 2020-05-19 | $24.67 | $24.68 | $24.48 | $24.48 | $24.27 | 512 |
| 2020-05-18 | $24.60 | $24.71 | $24.60 | $24.65 | $24.44 | 5,442 |
| 2020-05-15 | $24.21 | $24.21 | $24.21 | $24.21 | $24.01 | 0 |
| 2020-05-14 | $23.39 | $24.13 | $23.39 | $24.13 | $23.93 | 210 |
| 2020-05-13 | $24.19 | $24.19 | $23.78 | $23.90 | $23.70 | 8,931 |
| 2020-05-12 | $24.12 | $24.12 | $24.12 | $24.12 | $23.92 | 276 |
| 2020-05-11 | $24.36 | $24.38 | $24.36 | $24.38 | $24.17 | 217 |
| 2020-05-08 | $24.19 | $24.19 | $24.19 | $24.19 | $23.98 | 0 |
| 2020-05-07 | $24.23 | $24.26 | $24.19 | $24.19 | $23.98 | 5,418 |
| 2020-05-06 | $24.10 | $24.10 | $23.99 | $23.99 | $23.78 | 462 |
| 2020-05-05 | $24.16 | $24.19 | $24.09 | $24.09 | $23.89 | 5,521 |
| 2020-05-04 | $23.86 | $23.92 | $23.84 | $23.92 | $23.72 | 459 |
| 2020-05-01 | $24.78 | $24.78 | $23.75 | $23.75 | $23.55 | 373 |
| 2020-04-30 | $24.36 | $24.36 | $24.36 | $24.36 | $24.16 | 75 |
| 2020-04-29 | $24.25 | $24.36 | $24.25 | $24.36 | $24.16 | 2,916 |
| 2020-04-28 | $24.20 | $24.20 | $23.90 | $23.90 | $23.70 | 4,261 |
| 2020-04-27 | $23.82 | $23.82 | $23.82 | $23.82 | $23.62 | 0 |
| 2020-04-24 | $23.77 | $23.82 | $23.77 | $23.82 | $23.62 | 210 |
| 2020-04-23 | $23.63 | $23.63 | $23.63 | $23.63 | $23.43 | 0 |
| 2020-04-22 | $23.24 | $23.24 | $23.24 | $23.24 | $23.05 | 0 |
| 2020-04-21 | $23.62 | $23.62 | $23.62 | $23.62 | $23.42 | 98 |
| 2020-04-20 | $26.25 | $26.25 | $23.62 | $23.62 | $23.42 | 9,933 |
| 2020-04-17 | $23.60 | $23.60 | $23.60 | $23.60 | $23.40 | 0 |
| 2020-04-16 | $22.65 | $23.63 | $22.65 | $23.60 | $23.40 | 3,096 |
| 2020-04-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.61 | 7,417 |
| 2020-04-14 | $23.77 | $23.86 | $23.77 | $23.81 | $23.61 | 2,719 |
| 2020-04-13 | $23.55 | $23.56 | $23.38 | $23.38 | $23.19 | 7,434 |
| 2020-04-09 | $23.63 | $23.74 | $23.54 | $23.60 | $23.40 | 4,460 |
| 2020-04-08 | $23.04 | $23.04 | $23.04 | $23.04 | $22.85 | 0 |
| 2020-04-07 | $23.27 | $23.27 | $23.04 | $23.04 | $22.85 | 3,300 |
| 2020-04-06 | $22.76 | $23.05 | $22.76 | $23.05 | $22.86 | 5,005 |
| 2020-04-03 | $22.36 | $22.36 | $22.36 | $22.36 | $22.17 | 0 |
| 2020-04-02 | $21.91 | $22.36 | $21.90 | $22.36 | $22.17 | 900 |
| 2020-04-01 | $22.16 | $22.16 | $21.92 | $21.92 | $21.74 | 797 |
| 2020-03-31 | $22.66 | $22.68 | $22.64 | $22.64 | $22.45 | 1,050 |
| 2020-03-30 | $22.91 | $22.91 | $22.91 | $22.91 | $22.72 | 0 |
| 2020-03-27 | $22.52 | $22.64 | $22.48 | $22.48 | $22.29 | 823 |
| 2020-03-26 | $22.79 | $23.02 | $22.79 | $23.02 | $22.83 | 3,000 |
| 2020-03-25 | $22.34 | $22.34 | $22.34 | $22.34 | $22.15 | 27 |
| 2020-03-24 | $22.10 | $22.28 | $22.10 | $22.28 | $22.10 | 100 |
| 2020-03-23 | $21.26 | $21.30 | $21.26 | $21.30 | $21.12 | 1,100 |
| 2020-03-20 | $21.78 | $21.78 | $21.29 | $21.29 | $21.12 | 650 |
| 2020-03-19 | $21.67 | $21.67 | $21.67 | $21.67 | $21.49 | 0 |
| 2020-03-18 | $21.77 | $21.77 | $21.36 | $21.36 | $21.18 | 500 |
| 2020-03-17 | $22.24 | $22.24 | $22.24 | $22.24 | $22.06 | 90 |
| 2020-03-16 | $21.51 | $21.51 | $21.51 | $21.51 | $21.33 | 60 |
| 2020-03-13 | $22.61 | $23.14 | $22.61 | $23.14 | $22.95 | 1,359 |
| 2020-03-12 | $24.59 | $24.59 | $22.10 | $22.10 | $21.91 | 722 |
| 2020-03-11 | $23.48 | $23.48 | $23.27 | $23.27 | $23.08 | 3,132 |
| 2020-03-10 | $23.87 | $24.02 | $23.85 | $24.02 | $23.82 | 5,200 |
| 2020-03-09 | $24.15 | $24.16 | $23.37 | $23.37 | $23.17 | 2,950 |
| 2020-03-06 | $24.07 | $24.30 | $24.00 | $24.30 | $24.10 | 300 |
| 2020-03-05 | $24.66 | $24.66 | $24.36 | $24.36 | $24.15 | 569 |
| 2020-03-04 | $24.92 | $24.92 | $24.92 | $24.92 | $24.71 | 0 |
| 2020-03-03 | $24.60 | $24.60 | $24.20 | $24.28 | $24.07 | 400 |
| 2020-03-02 | $24.43 | $24.74 | $24.43 | $24.74 | $24.53 | 200 |
| 2020-02-28 | $24.10 | $24.14 | $23.92 | $24.09 | $23.89 | 1,850 |
| 2020-02-27 | $24.42 | $24.42 | $24.33 | $24.33 | $24.12 | 500 |
| 2020-02-26 | $24.72 | $24.73 | $24.69 | $24.69 | $24.48 | 400 |
| 2020-02-25 | $24.85 | $24.85 | $24.63 | $24.63 | $24.42 | 1,105 |
| 2020-02-24 | $25.00 | $25.10 | $24.98 | $24.98 | $24.77 | 6,701 |
| 2020-02-21 | $25.51 | $25.51 | $25.51 | $25.51 | $25.30 | 0 |
| 2020-02-20 | $25.68 | $25.68 | $25.68 | $25.68 | $25.46 | 0 |
| 2020-02-19 | $25.79 | $25.79 | $25.79 | $25.79 | $25.58 | 0 |
| 2020-02-18 | $25.65 | $25.65 | $25.65 | $25.65 | $25.44 | 0 |
| 2020-02-14 | $25.68 | $25.68 | $25.68 | $25.68 | $25.46 | 0 |
| 2020-02-13 | $25.69 | $25.69 | $25.69 | $25.69 | $25.47 | 0 |
| 2020-02-12 | $25.72 | $25.72 | $25.72 | $25.72 | $25.50 | 0 |
| 2020-02-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.45 | 70 |
| 2020-02-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.33 | 0 |
| 2020-02-07 | $25.40 | $25.41 | $25.40 | $25.41 | $25.19 | 159 |
| 2020-02-06 | $25.54 | $25.54 | $25.52 | $25.52 | $25.30 | 400 |
| 2020-02-05 | $25.47 | $25.47 | $25.47 | $25.47 | $25.26 | 0 |
| 2020-02-04 | $25.32 | $25.32 | $25.32 | $25.32 | $25.11 | 0 |
| 2020-02-03 | $25.08 | $25.08 | $25.08 | $25.08 | $24.87 | 50 |
| 2020-01-31 | $25.02 | $25.05 | $24.97 | $24.97 | $24.76 | 800 |
| 2020-01-30 | $25.10 | $25.21 | $25.10 | $25.21 | $25.00 | 2,038 |
| 2020-01-29 | $25.40 | $25.40 | $25.22 | $25.22 | $25.01 | 2,985 |
| 2020-01-28 | $25.26 | $25.26 | $25.24 | $25.24 | $25.03 | 1,002 |
| 2020-01-27 | $25.25 | $25.25 | $25.07 | $25.07 | $24.86 | 350 |
| 2020-01-24 | $25.41 | $25.41 | $25.29 | $25.29 | $25.08 | 598 |
| 2020-01-23 | $25.48 | $25.48 | $25.48 | $25.48 | $25.27 | 0 |
| 2020-01-22 | $25.46 | $25.49 | $25.44 | $25.44 | $25.23 | 700 |
| 2020-01-21 | $25.57 | $25.59 | $25.40 | $25.42 | $25.21 | 1,405 |
| 2020-01-17 | $25.42 | $25.42 | $25.42 | $25.42 | $25.20 | 13 |
| 2020-01-16 | $25.35 | $25.36 | $25.33 | $25.36 | $25.14 | 824 |
| 2020-01-15 | $25.25 | $25.27 | $25.25 | $25.27 | $25.06 | 707 |
| 2020-01-14 | $25.35 | $25.35 | $25.25 | $25.26 | $25.05 | 771 |
| 2020-01-13 | $25.21 | $25.28 | $25.21 | $25.28 | $25.06 | 1,574 |
| 2020-01-10 | $25.19 | $25.21 | $25.19 | $25.21 | $24.99 | 525 |
| 2020-01-09 | $25.22 | $25.22 | $25.21 | $25.21 | $25.00 | 2,251 |
| 2020-01-08 | $25.14 | $25.14 | $25.14 | $25.14 | $24.93 | 121 |
| 2020-01-07 | $25.07 | $25.08 | $25.07 | $25.08 | $24.87 | 500 |
| 2020-01-06 | $25.02 | $25.08 | $24.99 | $25.08 | $24.87 | 120,180 |
Leuthold Core ETF (LCR) News Headlines
Recent Leuthold Core ETF (LCR) News
Similar Companies to Leuthold Core ETF (LCR) 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 | -- | -- | -- |