Alexis Practical Tactical ETF (LEXI) Exchange: NYSE ARCA
Data as of May 2, 2025
$28.08 ($0.06) 0.21%
Alexis Practical Tactical ETF - Daily Information
Click for more stock information on Alexis Practical Tactical ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.02 |
| Previous Close | $28.08 |
| High | $28.11 |
| Low | $28.02 |
| Adjusted Open | $28.02 |
| Previous Adjusted Close | $28.08 |
| Adjusted High | $28.11 |
| Adjusted Low | $28.02 |
About Alexis Practical Tactical ETF (LEXI)
Alexis Practical Tactical ETF
Invest in Alexis Practical Tactical ETF (LEXI)
Historical Stock Data for Alexis Practical Tactical ETF (LEXI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $28.02 | $28.11 | $28.02 | $28.08 | $28.08 | 4,257 |
| 2025-04-16 | $28.28 | $28.28 | $27.80 | $28.02 | $28.02 | 2,678 |
| 2025-04-15 | $28.63 | $28.63 | $28.38 | $28.44 | $28.44 | 4,851 |
| 2025-04-14 | $28.51 | $28.53 | $28.32 | $28.44 | $28.44 | 13,865 |
| 2025-04-11 | $27.64 | $28.28 | $27.64 | $28.26 | $28.26 | 3,922 |
| 2025-04-10 | $27.96 | $27.96 | $27.52 | $27.83 | $27.83 | 17,873 |
| 2025-04-09 | $26.31 | $28.73 | $26.31 | $28.73 | $28.73 | 30,214 |
| 2025-04-08 | $27.52 | $27.65 | $26.09 | $26.34 | $26.34 | 9,666 |
| 2025-04-07 | $26.06 | $27.10 | $26.06 | $26.83 | $26.83 | 9,594 |
| 2025-04-04 | $27.20 | $27.54 | $26.92 | $26.92 | $26.92 | 4,319 |
| 2025-04-03 | $28.61 | $28.61 | $28.33 | $28.33 | $28.33 | 3,530 |
| 2025-04-02 | $29.53 | $29.67 | $29.48 | $29.62 | $29.62 | 966 |
| 2025-04-01 | $29.16 | $29.43 | $29.16 | $29.39 | $29.39 | 4,200 |
| 2025-03-31 | $28.97 | $29.33 | $28.97 | $29.29 | $29.29 | 3,637 |
| 2025-03-28 | $29.50 | $29.50 | $29.10 | $29.13 | $29.13 | 5,700 |
| 2025-03-27 | $29.72 | $29.72 | $29.57 | $29.57 | $29.57 | 2,546 |
| 2025-03-26 | $29.56 | $29.64 | $29.56 | $29.64 | $29.64 | 2,289 |
| 2025-03-25 | $29.85 | $30.05 | $29.85 | $29.88 | $29.88 | 5,357 |
| 2025-03-24 | $29.81 | $29.88 | $29.80 | $29.88 | $29.88 | 828 |
| 2025-03-21 | $29.27 | $29.41 | $29.27 | $29.41 | $29.41 | 1,860 |
| 2025-03-20 | $29.72 | $29.72 | $29.48 | $29.48 | $29.48 | 2,026 |
| 2025-03-19 | $29.32 | $29.56 | $29.32 | $29.54 | $29.54 | 16,191 |
| 2025-03-18 | $29.31 | $29.34 | $29.24 | $29.28 | $29.28 | 2,324 |
| 2025-03-17 | $29.28 | $29.50 | $29.28 | $29.50 | $29.50 | 724 |
| 2025-03-14 | $29.02 | $29.28 | $28.99 | $29.28 | $29.28 | 5,880 |
| 2025-03-13 | $28.84 | $28.84 | $28.70 | $28.73 | $28.73 | 6,087 |
| 2025-03-12 | $29.15 | $29.18 | $29.03 | $29.03 | $29.03 | 41,230 |
| 2025-03-11 | $29.11 | $29.11 | $28.95 | $28.95 | $28.95 | 11,219 |
| 2025-03-10 | $29.51 | $29.51 | $29.09 | $29.12 | $29.12 | 6,619 |
| 2025-03-07 | $29.60 | $29.83 | $29.54 | $29.80 | $29.80 | 9,854 |
| 2025-03-06 | $29.60 | $29.68 | $29.60 | $29.61 | $29.61 | 1,717 |
| 2025-03-05 | $29.90 | $30.13 | $29.90 | $30.13 | $30.13 | 1,656 |
| 2025-03-04 | $29.82 | $29.85 | $29.80 | $29.80 | $29.80 | 534 |
| 2025-03-03 | $30.32 | $30.33 | $29.94 | $30.11 | $30.11 | 6,855 |
| 2025-02-28 | $30.17 | $30.42 | $30.17 | $30.42 | $30.42 | 302 |
| 2025-02-27 | $30.57 | $30.57 | $30.15 | $30.15 | $30.15 | 935 |
| 2025-02-26 | $30.73 | $30.73 | $30.55 | $30.55 | $30.55 | 1,885 |
| 2025-02-25 | $30.55 | $30.64 | $30.50 | $30.55 | $30.55 | 3,030 |
| 2025-02-24 | $30.70 | $30.81 | $30.63 | $30.63 | $30.63 | 17,890 |
| 2025-02-21 | $31.11 | $31.11 | $30.76 | $30.76 | $30.76 | 267 |
| 2025-02-20 | $31.18 | $31.21 | $31.18 | $31.21 | $31.21 | 958 |
| 2025-02-19 | $31.27 | $31.33 | $31.27 | $31.33 | $31.33 | 168 |
| 2025-02-18 | $31.30 | $31.33 | $31.30 | $31.33 | $31.33 | 2,966 |
| 2025-02-14 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 264 |
| 2025-02-13 | $31.15 | $31.27 | $31.08 | $31.27 | $31.27 | 7,576 |
| 2025-02-12 | $30.89 | $31.04 | $30.89 | $30.99 | $30.99 | 2,488 |
| 2025-02-11 | $31.09 | $31.09 | $31.07 | $31.07 | $31.07 | 1,712 |
| 2025-02-10 | $31.10 | $31.12 | $31.10 | $31.12 | $31.12 | 13,384 |
| 2025-02-07 | $30.97 | $30.97 | $30.67 | $30.91 | $30.91 | 630 |
| 2025-02-06 | $31.13 | $31.15 | $31.11 | $31.15 | $31.15 | 971 |
| 2025-02-05 | $30.89 | $31.11 | $30.89 | $31.11 | $31.11 | 1,577 |
| 2025-02-04 | $30.88 | $30.95 | $30.88 | $30.93 | $30.93 | 5,616 |
| 2025-02-03 | $30.54 | $30.77 | $30.52 | $30.73 | $30.73 | 12,905 |
| 2025-01-31 | $31.30 | $31.30 | $30.94 | $30.95 | $30.95 | 13,263 |
| 2025-01-30 | $30.99 | $31.10 | $30.98 | $31.10 | $31.10 | 800 |
| 2025-01-29 | $30.95 | $30.95 | $30.86 | $30.86 | $30.86 | 1,434 |
| 2025-01-28 | $30.93 | $31.02 | $30.91 | $31.02 | $31.02 | 1,258 |
| 2025-01-27 | $30.90 | $30.90 | $30.69 | $30.80 | $30.80 | 2,444 |
| 2025-01-24 | $31.28 | $31.28 | $31.17 | $31.27 | $31.27 | 2,352 |
| 2025-01-23 | $31.14 | $31.31 | $31.14 | $31.26 | $31.26 | 1,825 |
| 2025-01-22 | $31.20 | $31.30 | $31.17 | $31.22 | $31.22 | 5,154 |
| 2025-01-21 | $31.08 | $31.11 | $31.08 | $31.10 | $31.10 | 7,910 |
| 2025-01-17 | $30.79 | $30.86 | $30.79 | $30.80 | $30.80 | 6,042 |
| 2025-01-16 | $30.64 | $30.64 | $30.58 | $30.58 | $30.58 | 7,051 |
| 2025-01-15 | $30.49 | $30.54 | $30.47 | $30.53 | $30.53 | 574 |
| 2025-01-14 | $29.94 | $30.08 | $29.94 | $30.08 | $30.08 | 1,264 |
| 2025-01-13 | $29.78 | $29.96 | $29.73 | $29.96 | $29.96 | 2,602 |
| 2025-01-10 | $29.90 | $29.95 | $29.90 | $29.93 | $29.93 | 12,896 |
| 2025-01-08 | $30.16 | $30.31 | $30.16 | $30.29 | $30.29 | 11,335 |
| 2025-01-07 | $30.28 | $30.37 | $30.11 | $30.27 | $30.27 | 3,679 |
| 2025-01-06 | $30.55 | $30.55 | $30.47 | $30.47 | $30.47 | 2,793 |
| 2025-01-03 | $30.19 | $30.41 | $30.19 | $30.41 | $30.41 | 1,734 |
| 2025-01-02 | $30.19 | $30.34 | $29.95 | $30.07 | $30.07 | 48,612 |
| 2024-12-31 | $30.21 | $30.24 | $30.10 | $30.14 | $30.14 | 1,464 |
| 2024-12-30 | $30.68 | $30.95 | $30.68 | $30.87 | $30.21 | 5,509 |
| 2024-12-27 | $31.04 | $31.10 | $31.04 | $31.10 | $30.44 | 1,180 |
| 2024-12-26 | $31.38 | $31.43 | $31.38 | $31.41 | $30.74 | 10,690 |
| 2024-12-24 | $31.21 | $31.33 | $31.21 | $31.33 | $30.67 | 2,264 |
| 2024-12-23 | $30.82 | $31.10 | $30.82 | $31.10 | $30.44 | 936 |
| 2024-12-20 | $30.70 | $31.01 | $30.70 | $30.91 | $30.25 | 2,901 |
| 2024-12-19 | $30.85 | $30.85 | $30.82 | $30.82 | $30.16 | 2,432 |
| 2024-12-18 | $31.59 | $31.61 | $30.80 | $30.80 | $30.14 | 12,984 |
| 2024-12-17 | $31.53 | $31.57 | $31.52 | $31.57 | $30.89 | 15,401 |
| 2024-12-16 | $31.70 | $31.90 | $31.69 | $31.82 | $31.15 | 14,631 |
| 2024-12-13 | $31.59 | $31.59 | $31.56 | $31.59 | $30.92 | 10,943 |
| 2024-12-12 | $31.67 | $31.67 | $31.59 | $31.59 | $30.92 | 12,887 |
| 2024-12-11 | $31.69 | $31.99 | $31.68 | $31.99 | $31.31 | 126,102 |
| 2024-12-10 | $31.58 | $31.58 | $31.48 | $31.52 | $30.85 | 68,776 |
| 2024-12-09 | $31.60 | $31.63 | $31.60 | $31.63 | $30.96 | 39,240 |
| 2024-12-06 | $31.71 | $31.72 | $31.70 | $31.72 | $31.05 | 71,916 |
| 2024-12-05 | $31.67 | $31.67 | $31.64 | $31.64 | $30.97 | 25,052 |
| 2024-12-04 | $31.76 | $31.76 | $31.70 | $31.74 | $31.06 | 4,149 |
| 2024-12-03 | $31.55 | $31.61 | $31.55 | $31.60 | $30.93 | 1,186 |
| 2024-12-02 | $31.64 | $31.64 | $31.61 | $31.61 | $30.94 | 876 |
| 2024-11-29 | $31.59 | $31.64 | $31.58 | $31.58 | $31.58 | 2,043 |
| 2024-11-27 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 1,622 |
| 2024-11-26 | $31.46 | $31.50 | $31.46 | $31.50 | $31.50 | 1,641 |
| 2024-11-25 | $31.46 | $31.46 | $31.44 | $31.45 | $31.45 | 9,004 |
| 2024-11-22 | $31.25 | $31.38 | $31.25 | $31.38 | $31.38 | 1,194 |
| 2024-11-21 | $30.96 | $31.23 | $30.96 | $31.21 | $31.21 | 5,440 |
| 2024-11-20 | $30.86 | $31.01 | $30.86 | $31.01 | $31.01 | 3,571 |
| 2024-11-19 | $30.90 | $31.00 | $30.90 | $31.00 | $31.00 | 3,959 |
| 2024-11-18 | $30.88 | $30.92 | $30.88 | $30.88 | $30.88 | 4,721 |
| 2024-11-15 | $30.84 | $30.86 | $30.69 | $30.73 | $30.73 | 7,243 |
| 2024-11-14 | $31.10 | $31.15 | $31.02 | $31.02 | $31.02 | 4,180 |
| 2024-11-13 | $31.23 | $31.23 | $31.13 | $31.13 | $31.13 | 1,556 |
| 2024-11-12 | $31.28 | $31.28 | $31.16 | $31.17 | $31.17 | 16,687 |
| 2024-11-11 | $31.40 | $31.41 | $31.33 | $31.34 | $31.34 | 3,658 |
| 2024-11-08 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 264 |
| 2024-11-07 | $31.19 | $31.29 | $31.19 | $31.29 | $31.29 | 8,615 |
| 2024-11-06 | $30.99 | $31.07 | $30.99 | $31.04 | $31.04 | 1,115 |
| 2024-11-05 | $30.58 | $30.60 | $30.58 | $30.60 | $30.60 | 100 |
| 2024-11-04 | $30.35 | $30.35 | $30.32 | $30.32 | $30.32 | 411 |
| 2024-11-01 | $30.45 | $30.50 | $30.36 | $30.36 | $30.36 | 4,634 |
| 2024-10-31 | $30.39 | $30.42 | $30.35 | $30.35 | $30.35 | 10,548 |
| 2024-10-30 | $30.74 | $30.83 | $30.73 | $30.73 | $30.73 | 1,935 |
| 2024-10-29 | $30.88 | $30.89 | $30.84 | $30.84 | $30.84 | 3,092 |
| 2024-10-28 | $30.85 | $30.85 | $30.81 | $30.81 | $30.81 | 484 |
| 2024-10-25 | $30.85 | $30.85 | $30.70 | $30.70 | $30.70 | 1,143 |
| 2024-10-24 | $30.72 | $30.73 | $30.72 | $30.73 | $30.73 | 600 |
| 2024-10-23 | $30.66 | $30.66 | $30.60 | $30.62 | $30.62 | 10,539 |
| 2024-10-22 | $30.76 | $30.86 | $30.75 | $30.84 | $30.84 | 3,993 |
| 2024-10-21 | $30.80 | $30.84 | $30.80 | $30.84 | $30.84 | 1,197 |
| 2024-10-18 | $30.94 | $30.94 | $30.93 | $30.93 | $30.93 | 4,212 |
| 2024-10-17 | $31.08 | $31.08 | $30.87 | $30.87 | $30.87 | 2,398 |
| 2024-10-16 | $30.84 | $30.85 | $30.84 | $30.84 | $30.84 | 1,531 |
| 2024-10-15 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 302 |
| 2024-10-14 | $30.98 | $30.99 | $30.96 | $30.96 | $30.96 | 3,827 |
| 2024-10-11 | $30.74 | $30.77 | $30.74 | $30.77 | $30.77 | 414 |
| 2024-10-10 | $30.61 | $30.62 | $30.61 | $30.62 | $30.62 | 4,624 |
| 2024-10-09 | $30.54 | $30.67 | $30.54 | $30.67 | $30.67 | 238 |
| 2024-10-08 | $30.48 | $30.55 | $30.48 | $30.54 | $30.54 | 2,795 |
| 2024-10-07 | $30.49 | $30.49 | $30.38 | $30.38 | $30.38 | 588 |
| 2024-10-04 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 39 |
| 2024-10-03 | $30.34 | $30.39 | $30.34 | $30.39 | $30.39 | 266 |
| 2024-10-02 | $30.47 | $30.50 | $30.47 | $30.49 | $30.49 | 2,958 |
| 2024-10-01 | $30.38 | $30.49 | $30.38 | $30.46 | $30.46 | 2,108 |
| 2024-09-30 | $30.59 | $30.66 | $30.54 | $30.66 | $30.66 | 7,663 |
| 2024-09-27 | $30.63 | $30.64 | $30.61 | $30.62 | $30.62 | 1,128 |
| 2024-09-26 | $30.68 | $30.69 | $30.68 | $30.69 | $30.69 | 401 |
| 2024-09-25 | $30.55 | $30.55 | $30.47 | $30.50 | $30.50 | 1,985 |
| 2024-09-24 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 100 |
| 2024-09-23 | $30.39 | $30.44 | $30.39 | $30.44 | $30.44 | 1,706 |
| 2024-09-20 | $30.27 | $30.33 | $30.27 | $30.32 | $30.32 | 3,591 |
| 2024-09-19 | $30.31 | $30.41 | $30.31 | $30.38 | $30.38 | 2,046 |
| 2024-09-18 | $30.02 | $30.02 | $29.60 | $29.91 | $29.91 | 936 |
| 2024-09-17 | $30.12 | $30.12 | $29.98 | $30.00 | $30.00 | 878 |
| 2024-09-16 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 84 |
| 2024-09-13 | $29.99 | $30.00 | $29.93 | $29.99 | $29.99 | 2,512 |
| 2024-09-12 | $29.68 | $29.80 | $29.68 | $29.78 | $29.78 | 2,281 |
| 2024-09-11 | $29.31 | $29.60 | $29.31 | $29.60 | $29.60 | 400 |
| 2024-09-10 | $29.19 | $29.35 | $29.19 | $29.35 | $29.35 | 885 |
| 2024-09-09 | $29.20 | $29.29 | $29.20 | $29.25 | $29.25 | 324 |
| 2024-09-06 | $29.05 | $29.05 | $28.99 | $28.99 | $28.99 | 6,253 |
| 2024-09-05 | $29.53 | $29.53 | $29.34 | $29.38 | $29.38 | 11,562 |
| 2024-09-04 | $29.48 | $29.48 | $29.43 | $29.44 | $29.44 | 4,403 |
| 2024-09-03 | $29.67 | $29.67 | $29.45 | $29.45 | $29.45 | 273 |
| 2024-08-30 | $29.87 | $30.00 | $29.87 | $30.00 | $30.00 | 6,404 |
| 2024-08-29 | $29.88 | $29.99 | $29.80 | $29.80 | $29.80 | 2,501 |
| 2024-08-28 | $29.75 | $29.82 | $29.74 | $29.80 | $29.80 | 25,796 |
| 2024-08-27 | $29.96 | $29.97 | $29.92 | $29.94 | $29.94 | 6,803 |
| 2024-08-26 | $30.03 | $30.03 | $29.90 | $29.90 | $29.90 | 3,028 |
| 2024-08-23 | $30.03 | $30.03 | $29.98 | $29.99 | $29.99 | 476 |
| 2024-08-22 | $29.96 | $29.96 | $29.65 | $29.65 | $29.65 | 9,185 |
| 2024-08-21 | $29.88 | $29.92 | $29.88 | $29.92 | $29.92 | 3,568 |
| 2024-08-20 | $29.76 | $29.80 | $29.76 | $29.78 | $29.78 | 3,245 |
| 2024-08-19 | $29.71 | $29.83 | $29.71 | $29.83 | $29.83 | 6,105 |
| 2024-08-16 | $29.54 | $29.61 | $29.53 | $29.59 | $29.59 | 1,959 |
| 2024-08-15 | $29.41 | $29.54 | $29.41 | $29.50 | $29.50 | 1,218 |
| 2024-08-14 | $29.03 | $29.11 | $29.03 | $29.11 | $29.11 | 554 |
| 2024-08-13 | $28.83 | $29.04 | $28.83 | $29.04 | $29.04 | 2,429 |
| 2024-08-12 | $28.66 | $28.66 | $28.65 | $28.65 | $28.65 | 3,473 |
| 2024-08-09 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 2,397 |
| 2024-08-08 | $28.49 | $28.54 | $28.49 | $28.52 | $28.52 | 2,397 |
| 2024-08-07 | $28.50 | $28.50 | $28.01 | $28.01 | $28.01 | 641 |
| 2024-08-06 | $28.37 | $28.37 | $28.17 | $28.17 | $28.17 | 7,438 |
| 2024-08-05 | $28.00 | $28.00 | $27.93 | $27.96 | $27.96 | 24,212 |
| 2024-08-02 | $28.57 | $28.61 | $28.50 | $28.60 | $28.60 | 3,242 |
| 2024-08-01 | $29.55 | $29.59 | $28.92 | $29.04 | $29.04 | 9,009 |
| 2024-07-31 | $29.45 | $29.57 | $29.45 | $29.57 | $29.57 | 571 |
| 2024-07-30 | $29.24 | $29.24 | $29.14 | $29.18 | $29.18 | 1,923 |
| 2024-07-29 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 0 |
| 2024-07-26 | $29.31 | $29.31 | $29.23 | $29.23 | $29.23 | 284 |
| 2024-07-25 | $29.24 | $29.24 | $28.98 | $28.98 | $28.98 | 4,073 |
| 2024-07-24 | $29.35 | $29.36 | $29.08 | $29.08 | $29.08 | 6,295 |
| 2024-07-23 | $29.70 | $29.70 | $29.66 | $29.66 | $29.66 | 788 |
| 2024-07-22 | $29.73 | $29.73 | $29.72 | $29.72 | $29.72 | 2,100 |
| 2024-07-19 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 30 |
| 2024-07-18 | $29.69 | $29.69 | $29.66 | $29.66 | $29.66 | 581 |
| 2024-07-17 | $29.89 | $29.89 | $29.85 | $29.85 | $29.85 | 3,188 |
| 2024-07-16 | $30.16 | $30.25 | $30.16 | $30.25 | $30.25 | 331 |
| 2024-07-15 | $30.06 | $30.06 | $30.01 | $30.01 | $30.01 | 355 |
| 2024-07-12 | $30.06 | $30.08 | $29.98 | $29.98 | $29.98 | 2,659 |
| 2024-07-11 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 25 |
| 2024-07-10 | $29.74 | $29.92 | $29.74 | $29.92 | $29.92 | 3,064 |
| 2024-07-09 | $29.64 | $29.66 | $29.64 | $29.66 | $29.66 | 2,097 |
| 2024-07-08 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2024-07-05 | $29.58 | $29.67 | $29.56 | $29.65 | $29.65 | 2,639 |
| 2024-07-03 | $29.47 | $29.53 | $29.47 | $29.53 | $29.53 | 610 |
| 2024-07-02 | $29.17 | $29.34 | $29.17 | $29.34 | $29.34 | 1,603 |
| 2024-07-01 | $29.20 | $29.21 | $29.19 | $29.21 | $29.21 | 1,068 |
| 2024-06-28 | $29.31 | $29.31 | $29.16 | $29.17 | $29.17 | 2,586 |
| 2024-06-27 | $29.21 | $29.23 | $29.18 | $29.18 | $29.18 | 2,615 |
| 2024-06-26 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 2,675 |
| 2024-06-25 | $29.17 | $29.22 | $29.17 | $29.20 | $29.20 | 2,675 |
| 2024-06-24 | $29.25 | $29.25 | $29.18 | $29.18 | $29.18 | 1,847 |
| 2024-06-21 | $29.19 | $29.20 | $29.19 | $29.20 | $29.20 | 1,735 |
| 2024-06-20 | $29.41 | $29.41 | $29.31 | $29.31 | $29.31 | 6,132 |
| 2024-06-18 | $29.32 | $29.36 | $29.32 | $29.36 | $29.36 | 5,451 |
| 2024-06-17 | $29.22 | $29.28 | $29.22 | $29.26 | $29.26 | 2,850 |
| 2024-06-14 | $29.00 | $29.07 | $29.00 | $29.06 | $29.06 | 2,180 |
| 2024-06-13 | $29.14 | $29.19 | $29.14 | $29.19 | $29.19 | 1,643 |
| 2024-06-12 | $29.27 | $29.27 | $28.93 | $29.19 | $29.19 | 2,145 |
| 2024-06-11 | $28.83 | $28.91 | $28.79 | $28.91 | $28.91 | 17,224 |
| 2024-06-10 | $28.92 | $28.93 | $28.91 | $28.91 | $28.91 | 3,806 |
| 2024-06-07 | $28.90 | $28.90 | $28.84 | $28.86 | $28.86 | 1,988 |
| 2024-06-06 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 515 |
| 2024-06-05 | $28.80 | $28.98 | $28.80 | $28.98 | $28.98 | 1,677 |
| 2024-06-04 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 121 |
| 2024-06-03 | $28.68 | $28.71 | $28.66 | $28.71 | $28.71 | 2,815 |
| 2024-05-31 | $28.56 | $28.74 | $28.53 | $28.73 | $28.73 | 5,819 |
| 2024-05-30 | $28.63 | $28.67 | $28.60 | $28.62 | $28.62 | 9,003 |
| 2024-05-29 | $28.65 | $28.67 | $28.60 | $28.60 | $28.60 | 5,644 |
| 2024-05-28 | $28.89 | $28.89 | $28.83 | $28.83 | $28.83 | 242 |
| 2024-05-24 | $28.81 | $28.84 | $28.81 | $28.84 | $28.84 | 4,461 |
| 2024-05-23 | $28.62 | $28.64 | $28.62 | $28.64 | $28.64 | 2,203 |
| 2024-05-22 | $28.92 | $28.92 | $28.77 | $28.84 | $28.84 | 1,799 |
| 2024-05-21 | $28.92 | $28.99 | $28.92 | $28.99 | $28.99 | 2,286 |
| 2024-05-20 | $29.00 | $29.00 | $28.95 | $28.95 | $28.95 | 152 |
| 2024-05-17 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 2 |
| 2024-05-16 | $28.93 | $28.93 | $28.85 | $28.85 | $28.85 | 2,848 |
| 2024-05-15 | $28.90 | $28.94 | $28.90 | $28.94 | $28.94 | 5,205 |
| 2024-05-14 | $28.56 | $28.65 | $28.56 | $28.65 | $28.65 | 150 |
| 2024-05-13 | $28.51 | $28.51 | $28.47 | $28.47 | $28.47 | 1,153 |
| 2024-05-10 | $28.56 | $28.56 | $28.46 | $28.49 | $28.49 | 8,078 |
| 2024-05-09 | $28.32 | $28.42 | $28.29 | $28.42 | $28.42 | 1,567 |
| 2024-05-08 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 379 |
| 2024-05-07 | $28.29 | $28.29 | $28.28 | $28.28 | $28.28 | 502 |
| 2024-05-06 | $28.15 | $28.23 | $28.15 | $28.23 | $28.23 | 543 |
| 2024-05-03 | $27.94 | $28.01 | $27.94 | $27.98 | $27.98 | 4,540 |
| 2024-05-02 | $27.52 | $27.66 | $27.48 | $27.66 | $27.66 | 784 |
| 2024-05-01 | $27.76 | $27.76 | $27.45 | $27.45 | $27.45 | 453 |
| 2024-04-30 | $27.79 | $27.79 | $27.55 | $27.55 | $27.55 | 381 |
| 2024-04-29 | $27.92 | $27.93 | $27.92 | $27.92 | $27.92 | 2,001 |
| 2024-04-26 | $27.80 | $27.82 | $27.80 | $27.82 | $27.82 | 235 |
| 2024-04-25 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2024-04-24 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 2,315 |
| 2024-04-23 | $27.58 | $27.65 | $27.58 | $27.64 | $27.64 | 2,315 |
| 2024-04-22 | $27.45 | $27.45 | $27.37 | $27.37 | $27.37 | 439 |
| 2024-04-19 | $27.35 | $27.35 | $27.18 | $27.20 | $27.20 | 858 |
| 2024-04-18 | $27.49 | $27.49 | $27.33 | $27.33 | $27.33 | 3,082 |
| 2024-04-17 | $27.43 | $27.45 | $27.42 | $27.42 | $27.42 | 574 |
| 2024-04-16 | $27.59 | $27.65 | $27.53 | $27.59 | $27.59 | 1,093 |
| 2024-04-15 | $27.92 | $27.92 | $27.65 | $27.65 | $27.65 | 3,351 |
| 2024-04-12 | $27.81 | $27.84 | $27.80 | $27.84 | $27.84 | 327 |
| 2024-04-11 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 473 |
| 2024-04-10 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2024-04-09 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1,112 |
| 2024-04-08 | $28.35 | $28.35 | $28.32 | $28.32 | $28.32 | 1,112 |
| 2024-04-05 | $28.15 | $28.28 | $28.15 | $28.26 | $28.26 | 1,589 |
| 2024-04-04 | $28.46 | $28.47 | $28.05 | $28.05 | $28.05 | 239 |
| 2024-04-03 | $28.33 | $28.38 | $28.30 | $28.33 | $28.33 | 3,138 |
| 2024-04-02 | $28.19 | $28.26 | $28.19 | $28.26 | $28.26 | 994 |
| 2024-04-01 | $28.56 | $28.56 | $28.46 | $28.46 | $28.46 | 200 |
| 2024-03-28 | $28.54 | $28.55 | $28.49 | $28.55 | $28.55 | 1,238 |
| 2024-03-27 | $28.37 | $28.49 | $28.37 | $28.49 | $28.49 | 4,668 |
| 2024-03-26 | $28.29 | $28.29 | $28.25 | $28.25 | $28.25 | 1,768 |
| 2024-03-25 | $28.32 | $28.32 | $28.26 | $28.26 | $28.26 | 100 |
| 2024-03-22 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 620 |
| 2024-03-21 | $28.49 | $28.49 | $28.45 | $28.45 | $28.45 | 620 |
| 2024-03-20 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 6 |
| 2024-03-19 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 1,557 |
| 2024-03-18 | $27.99 | $28.02 | $27.93 | $27.93 | $27.93 | 1,557 |
| 2024-03-15 | $27.87 | $27.87 | $27.86 | $27.86 | $27.86 | 368 |
| 2024-03-14 | $28.00 | $28.00 | $27.95 | $27.95 | $27.95 | 340 |
| 2024-03-13 | $28.14 | $28.19 | $28.02 | $28.02 | $28.02 | 2,252 |
| 2024-03-12 | $27.94 | $28.16 | $27.94 | $28.16 | $28.16 | 100 |
| 2024-03-11 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2024-03-08 | $28.21 | $28.21 | $28.05 | $28.05 | $28.05 | 673 |
| 2024-03-07 | $28.11 | $28.19 | $28.11 | $28.19 | $28.19 | 200 |
| 2024-03-06 | $28.01 | $28.01 | $27.91 | $27.95 | $27.95 | 1,626 |
| 2024-03-05 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 559 |
| 2024-03-04 | $28.03 | $28.03 | $27.95 | $27.95 | $27.95 | 559 |
| 2024-03-01 | $27.93 | $27.96 | $27.93 | $27.94 | $27.94 | 2,156 |
| 2024-02-29 | $27.65 | $27.70 | $27.65 | $27.70 | $27.70 | 1,440 |
| 2024-02-28 | $27.56 | $27.56 | $27.51 | $27.54 | $27.54 | 8,572 |
| 2024-02-27 | $27.56 | $27.59 | $27.54 | $27.59 | $27.59 | 8,420 |
| 2024-02-26 | $27.56 | $27.56 | $27.55 | $27.55 | $27.55 | 167 |
| 2024-02-23 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 1,400 |
| 2024-02-22 | $27.48 | $27.58 | $27.47 | $27.58 | $27.58 | 1,400 |
| 2024-02-21 | $27.06 | $27.15 | $27.06 | $27.15 | $27.15 | 130 |
| 2024-02-20 | $27.16 | $27.16 | $27.09 | $27.12 | $27.12 | 4,602 |
| 2024-02-16 | $27.23 | $27.24 | $27.23 | $27.24 | $27.24 | 751 |
| 2024-02-15 | $27.22 | $27.30 | $27.22 | $27.30 | $27.30 | 101 |
| 2024-02-14 | $27.06 | $27.10 | $27.03 | $27.10 | $27.10 | 891 |
| 2024-02-13 | $26.80 | $26.85 | $26.75 | $26.85 | $26.85 | 1,938 |
| 2024-02-12 | $27.35 | $27.35 | $27.24 | $27.24 | $27.24 | 100 |
| 2024-02-09 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 35 |
| 2024-02-08 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 35 |
| 2024-02-07 | $27.00 | $27.02 | $26.99 | $26.99 | $26.99 | 1,459 |
| 2024-02-06 | $26.86 | $26.88 | $26.86 | $26.88 | $26.88 | 124 |
| 2024-02-05 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 34 |
| 2024-02-02 | $26.78 | $26.93 | $26.78 | $26.93 | $26.93 | 1,708 |
| 2024-02-01 | $26.71 | $26.83 | $26.71 | $26.83 | $26.83 | 879 |
| 2024-01-31 | $26.85 | $26.85 | $26.60 | $26.60 | $26.60 | 541 |
| 2024-01-30 | $26.91 | $26.91 | $26.84 | $26.88 | $26.88 | 1,257 |
| 2024-01-29 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-01-26 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 1,266 |
| 2024-01-25 | $26.75 | $26.78 | $26.74 | $26.78 | $26.78 | 1,586 |
| 2024-01-24 | $26.74 | $26.74 | $26.66 | $26.66 | $26.66 | 160 |
| 2024-01-23 | $26.56 | $26.60 | $26.56 | $26.60 | $26.60 | 201 |
| 2024-01-22 | $26.67 | $26.67 | $26.61 | $26.62 | $26.62 | 2,064 |
| 2024-01-19 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 2 |
| 2024-01-18 | $26.21 | $26.28 | $26.21 | $26.28 | $26.28 | 1,500 |
| 2024-01-17 | $25.96 | $26.07 | $25.96 | $26.03 | $26.03 | 11,919 |
| 2024-01-16 | $26.15 | $26.18 | $26.15 | $26.18 | $26.18 | 371 |
| 2024-01-12 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 40 |
| 2024-01-11 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 581 |
| 2024-01-10 | $26.23 | $26.30 | $26.23 | $26.30 | $26.30 | 581 |
| 2024-01-09 | $26.19 | $26.21 | $26.19 | $26.21 | $26.21 | 526 |
| 2024-01-08 | $26.15 | $26.28 | $26.15 | $26.28 | $26.28 | 39,192 |
| 2024-01-05 | $25.98 | $26.00 | $25.98 | $25.99 | $25.99 | 2,732 |
| 2024-01-04 | $26.06 | $26.06 | $25.96 | $25.96 | $25.96 | 4,192 |
| 2024-01-03 | $26.03 | $26.04 | $25.98 | $25.98 | $25.98 | 1,577 |
| 2024-01-02 | $26.29 | $26.29 | $26.18 | $26.22 | $26.22 | 29,164 |
| 2023-12-29 | $26.50 | $26.50 | $26.43 | $26.43 | $26.43 | 526 |
| 2023-12-28 | $26.50 | $26.50 | $26.49 | $26.49 | $26.49 | 104 |
| 2023-12-27 | $26.82 | $26.84 | $26.82 | $26.84 | $26.49 | 1,887 |
| 2023-12-26 | $26.76 | $26.81 | $26.76 | $26.81 | $26.81 | 1,062 |
| 2023-12-22 | $26.73 | $26.73 | $26.68 | $26.68 | $26.68 | 2,193 |
| 2023-12-21 | $26.56 | $26.66 | $26.56 | $26.66 | $26.66 | 556 |
| 2023-12-20 | $26.49 | $26.49 | $26.41 | $26.41 | $26.41 | 2,767 |
| 2023-12-19 | $26.67 | $26.69 | $26.65 | $26.69 | $26.69 | 490 |
| 2023-12-18 | $26.50 | $26.53 | $26.50 | $26.53 | $26.53 | 1,555 |
| 2023-12-15 | $26.45 | $26.50 | $26.45 | $26.48 | $26.48 | 1,311 |
| 2023-12-14 | $26.59 | $26.59 | $26.55 | $26.55 | $26.55 | 495 |
| 2023-12-13 | $25.92 | $26.29 | $25.92 | $26.29 | $26.29 | 568 |
| 2023-12-12 | $25.96 | $25.96 | $25.95 | $25.95 | $25.95 | 5,314 |
| 2023-12-11 | $25.83 | $25.89 | $25.82 | $25.88 | $25.88 | 3,393 |
| 2023-12-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 5 |
| 2023-12-07 | $25.55 | $25.64 | $25.55 | $25.64 | $25.64 | 7,247 |
| 2023-12-06 | $25.62 | $25.62 | $25.46 | $25.46 | $25.46 | 1,284 |
| 2023-12-05 | $25.50 | $25.50 | $25.48 | $25.48 | $25.48 | 713 |
| 2023-12-04 | $25.55 | $25.58 | $25.55 | $25.58 | $25.58 | 4,374 |
| 2023-12-01 | $25.54 | $25.66 | $25.54 | $25.66 | $25.66 | 389 |
| 2023-11-30 | $25.30 | $25.40 | $25.30 | $25.40 | $25.40 | 8,856 |
| 2023-11-29 | $25.41 | $25.42 | $25.33 | $25.33 | $25.33 | 1,643 |
| 2023-11-28 | $25.29 | $25.29 | $25.28 | $25.28 | $25.28 | 2,334 |
| 2023-11-27 | $25.32 | $25.32 | $25.31 | $25.31 | $25.31 | 197 |
| 2023-11-24 | $25.37 | $25.37 | $25.36 | $25.36 | $25.36 | 350 |
| 2023-11-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 200 |
| 2023-11-21 | $25.22 | $25.22 | $25.21 | $25.21 | $25.21 | 413 |
| 2023-11-20 | $25.28 | $25.30 | $25.28 | $25.30 | $25.30 | 250 |
| 2023-11-17 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 3 |
| 2023-11-16 | $25.00 | $25.06 | $25.00 | $25.06 | $25.06 | 301 |
| 2023-11-15 | $25.10 | $25.11 | $25.10 | $25.11 | $25.11 | 201 |
| 2023-11-14 | $24.94 | $25.04 | $24.94 | $25.04 | $25.04 | 1,191 |
| 2023-11-13 | $24.55 | $24.56 | $24.51 | $24.51 | $24.51 | 900 |
| 2023-11-10 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 1,150 |
| 2023-11-09 | $24.40 | $24.42 | $24.22 | $24.22 | $24.22 | 1,150 |
| 2023-11-08 | $24.42 | $24.42 | $24.28 | $24.36 | $24.36 | 1,691 |
| 2023-11-07 | $24.32 | $24.33 | $24.32 | $24.33 | $24.33 | 300 |
| 2023-11-06 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 248 |
| 2023-11-03 | $24.41 | $24.41 | $24.40 | $24.40 | $24.40 | 341 |
| 2023-11-02 | $24.01 | $24.12 | $24.01 | $24.12 | $24.12 | 109 |
| 2023-11-01 | $23.59 | $23.72 | $23.59 | $23.72 | $23.72 | 394 |
| 2023-10-31 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2023-10-30 | $23.39 | $23.39 | $23.39 | $23.39 | $23.39 | 1 |
| 2023-10-27 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 11,828 |
| 2023-10-26 | $23.40 | $23.41 | $23.26 | $23.29 | $23.29 | 11,828 |
| 2023-10-25 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 100 |
| 2023-10-24 | $23.72 | $23.73 | $23.68 | $23.68 | $23.68 | 1,744 |
| 2023-10-23 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2023-10-20 | $23.63 | $23.66 | $23.59 | $23.59 | $23.59 | 4,667 |
| 2023-10-19 | $23.96 | $24.00 | $23.82 | $23.82 | $23.82 | 4,000 |
| 2023-10-18 | $24.05 | $24.07 | $24.03 | $24.03 | $24.03 | 2,314 |
| 2023-10-17 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 4 |
| 2023-10-16 | $24.33 | $24.37 | $24.33 | $24.36 | $24.36 | 3,516 |
| 2023-10-13 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 700 |
| 2023-10-12 | $24.37 | $24.37 | $24.27 | $24.27 | $24.27 | 700 |
| 2023-10-11 | $24.35 | $24.47 | $24.35 | $24.44 | $24.44 | 750 |
| 2023-10-10 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 800 |
| 2023-10-09 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 815 |
| 2023-10-06 | $23.79 | $24.14 | $23.79 | $24.09 | $24.09 | 3,501 |
| 2023-10-05 | $23.76 | $23.85 | $23.75 | $23.85 | $23.85 | 9,115 |
| 2023-10-04 | $23.78 | $23.81 | $23.78 | $23.81 | $23.81 | 200 |
| 2023-10-03 | $23.69 | $23.71 | $23.68 | $23.69 | $23.69 | 1,700 |
| 2023-10-02 | $24.05 | $24.05 | $24.00 | $24.00 | $24.00 | 1,851 |
| 2023-09-29 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 1,753 |
| 2023-09-28 | $24.22 | $24.22 | $24.16 | $24.16 | $24.16 | 1,753 |
| 2023-09-27 | $24.05 | $24.06 | $24.03 | $24.03 | $24.03 | 5,400 |
| 2023-09-26 | $24.15 | $24.15 | $24.01 | $24.01 | $24.01 | 200 |
| 2023-09-25 | $24.28 | $24.29 | $24.27 | $24.27 | $24.27 | 2,415 |
| 2023-09-22 | $24.36 | $24.36 | $24.27 | $24.27 | $24.27 | 700 |
| 2023-09-21 | $24.46 | $24.46 | $24.30 | $24.30 | $24.30 | 1,769 |
| 2023-09-20 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2023-09-19 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2023-09-18 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2023-09-15 | $24.85 | $24.85 | $24.79 | $24.79 | $24.79 | 4,803 |
| 2023-09-14 | $24.95 | $25.02 | $24.95 | $25.00 | $25.00 | 4,345 |
| 2023-09-13 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2023-09-12 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 982 |
| 2023-09-11 | $24.92 | $24.92 | $24.89 | $24.92 | $24.92 | 982 |
| 2023-09-08 | $24.87 | $24.87 | $24.80 | $24.82 | $24.82 | 1,871 |
| 2023-09-07 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 280 |
| 2023-09-06 | $24.86 | $24.94 | $24.86 | $24.94 | $24.94 | 280 |
| 2023-09-05 | $25.07 | $25.07 | $25.04 | $25.04 | $25.04 | 873 |
| 2023-09-01 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 302 |
| 2023-08-31 | $25.19 | $25.19 | $25.16 | $25.16 | $25.16 | 302 |
| 2023-08-30 | $25.22 | $25.22 | $25.14 | $25.16 | $25.16 | 1,809 |
| 2023-08-29 | $25.03 | $25.11 | $25.03 | $25.11 | $25.11 | 4,200 |
| 2023-08-28 | $24.88 | $24.88 | $24.80 | $24.80 | $24.80 | 3,600 |
| 2023-08-25 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 2,800 |
| 2023-08-24 | $24.76 | $24.76 | $24.51 | $24.54 | $24.54 | 2,800 |
| 2023-08-23 | $24.76 | $24.79 | $24.76 | $24.79 | $24.79 | 2,450 |
| 2023-08-22 | $24.67 | $24.67 | $24.56 | $24.59 | $24.59 | 10,400 |
| 2023-08-21 | $24.56 | $24.66 | $24.56 | $24.66 | $24.66 | 1,548 |
| 2023-08-18 | $24.56 | $24.59 | $24.56 | $24.59 | $24.59 | 11,960 |
| 2023-08-17 | $24.57 | $24.60 | $24.57 | $24.60 | $24.60 | 501 |
| 2023-08-16 | $24.95 | $24.95 | $24.79 | $24.79 | $24.79 | 600 |
| 2023-08-15 | $25.05 | $25.05 | $24.95 | $24.95 | $24.95 | 1,219 |
| 2023-08-14 | $25.14 | $25.16 | $25.14 | $25.16 | $25.16 | 331 |
| 2023-08-11 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 52 |
| 2023-08-10 | $25.20 | $25.20 | $25.19 | $25.19 | $25.19 | 608 |
| 2023-08-09 | $25.23 | $25.24 | $25.18 | $25.18 | $25.18 | 1,400 |
| 2023-08-08 | $25.12 | $25.29 | $25.12 | $25.26 | $25.26 | 3,260 |
| 2023-08-07 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2023-08-04 | $25.40 | $25.40 | $25.18 | $25.18 | $25.18 | 4,470 |
| 2023-08-03 | $25.31 | $25.31 | $25.26 | $25.26 | $25.26 | 2,001 |
| 2023-08-02 | $25.46 | $25.46 | $25.33 | $25.34 | $25.34 | 7,076 |
| 2023-08-01 | $25.58 | $25.62 | $25.58 | $25.62 | $25.62 | 155 |
| 2023-07-31 | $25.66 | $25.66 | $25.63 | $25.64 | $25.64 | 2,009 |
| 2023-07-28 | $25.58 | $25.64 | $25.53 | $25.62 | $25.62 | 3,012 |
| 2023-07-27 | $25.63 | $25.64 | $25.43 | $25.43 | $25.43 | 3,275 |
| 2023-07-26 | $25.47 | $25.52 | $25.44 | $25.52 | $25.52 | 3,785 |
| 2023-07-25 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 100 |
| 2023-07-24 | $25.42 | $25.46 | $25.42 | $25.46 | $25.46 | 2,300 |
| 2023-07-21 | $25.46 | $25.47 | $25.41 | $25.41 | $25.41 | 1,091 |
| 2023-07-20 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 4,351 |
| 2023-07-19 | $25.55 | $25.55 | $25.52 | $25.54 | $25.54 | 4,351 |
| 2023-07-18 | $25.30 | $25.52 | $25.30 | $25.52 | $25.52 | 12,757 |
| 2023-07-17 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 500 |
| 2023-07-14 | $25.30 | $25.30 | $25.26 | $25.26 | $25.26 | 1,000 |
| 2023-07-13 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 13 |
| 2023-07-12 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 600 |
| 2023-07-11 | $24.89 | $24.96 | $24.89 | $24.96 | $24.96 | 393 |
| 2023-07-10 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1 |
| 2023-07-07 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2023-07-06 | $24.59 | $24.61 | $24.59 | $24.61 | $24.61 | 1,500 |
| 2023-07-05 | $24.91 | $24.91 | $24.87 | $24.87 | $24.87 | 165 |
| 2023-07-03 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 4,400 |
| 2023-06-30 | $24.99 | $25.01 | $24.99 | $25.01 | $25.01 | 101 |
| 2023-06-29 | $24.74 | $24.75 | $24.70 | $24.75 | $24.75 | 1,500 |
| 2023-06-28 | $24.62 | $24.69 | $24.62 | $24.65 | $24.65 | 1,800 |
| 2023-06-27 | $24.48 | $24.68 | $24.48 | $24.68 | $24.68 | 817 |
| 2023-06-26 | $24.44 | $24.44 | $24.42 | $24.42 | $24.42 | 100 |
| 2023-06-23 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 10 |
| 2023-06-22 | $24.54 | $24.59 | $24.54 | $24.58 | $24.58 | 800 |
| 2023-06-21 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 620 |
| 2023-06-20 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 5 |
| 2023-06-16 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 8 |
| 2023-06-15 | $24.77 | $24.88 | $24.77 | $24.88 | $24.88 | 365 |
| 2023-06-14 | $24.73 | $24.73 | $24.64 | $24.64 | $24.64 | 693 |
| 2023-06-13 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 5 |
| 2023-06-12 | $24.35 | $24.47 | $24.35 | $24.47 | $24.47 | 600 |
| 2023-06-09 | $24.34 | $24.34 | $24.32 | $24.32 | $24.32 | 301 |
| 2023-06-08 | $24.35 | $24.35 | $24.33 | $24.33 | $24.33 | 300 |
| 2023-06-07 | $24.22 | $24.23 | $24.22 | $24.23 | $24.23 | 100 |
| 2023-06-06 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 287 |
| 2023-06-05 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-06-02 | $24.00 | $24.18 | $24.00 | $24.18 | $24.18 | 218 |
| 2023-06-01 | $23.53 | $23.75 | $23.53 | $23.75 | $23.75 | 8,775 |
| 2023-05-31 | $23.52 | $23.55 | $23.52 | $23.55 | $23.55 | 6,350 |
| 2023-05-30 | $23.85 | $23.85 | $23.67 | $23.74 | $23.74 | 1,864 |
| 2023-05-26 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 800 |
| 2023-05-25 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 170 |
| 2023-05-24 | $23.60 | $23.60 | $23.59 | $23.59 | $23.59 | 200 |
| 2023-05-23 | $23.92 | $23.92 | $23.80 | $23.80 | $23.80 | 2,908 |
| 2023-05-22 | $23.98 | $23.98 | $23.96 | $23.96 | $23.96 | 825 |
| 2023-05-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 300 |
| 2023-05-18 | $23.89 | $24.01 | $23.85 | $24.01 | $24.01 | 273 |
| 2023-05-17 | $23.89 | $23.91 | $23.89 | $23.89 | $23.89 | 8,500 |
| 2023-05-16 | $23.71 | $23.71 | $23.64 | $23.64 | $23.64 | 341 |
| 2023-05-15 | $23.86 | $23.86 | $23.84 | $23.84 | $23.84 | 601 |
| 2023-05-12 | $23.68 | $23.76 | $23.68 | $23.73 | $23.73 | 4,202 |
| 2023-05-11 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 6,854 |
| 2023-05-10 | $23.82 | $23.83 | $23.68 | $23.83 | $23.83 | 6,854 |
| 2023-05-09 | $23.84 | $23.84 | $23.80 | $23.81 | $23.81 | 1,062 |
| 2023-05-08 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 2 |
| 2023-05-05 | $23.87 | $23.92 | $23.87 | $23.92 | $23.92 | 920 |
| 2023-05-04 | $23.62 | $23.62 | $23.55 | $23.56 | $23.56 | 6,012 |
| 2023-05-03 | $23.79 | $23.79 | $23.75 | $23.75 | $23.75 | 2,000 |
| 2023-05-02 | $23.69 | $23.91 | $23.69 | $23.85 | $23.85 | 7,422 |
| 2023-05-01 | $24.10 | $24.13 | $24.05 | $24.08 | $24.08 | 14,096 |
| 2023-04-28 | $23.95 | $24.08 | $23.92 | $24.07 | $24.07 | 24,702 |
| 2023-04-27 | $23.85 | $23.89 | $23.85 | $23.86 | $23.86 | 2,121 |
| 2023-04-26 | $23.69 | $23.69 | $23.57 | $23.57 | $23.57 | 12,800 |
| 2023-04-25 | $23.90 | $23.90 | $23.71 | $23.71 | $23.71 | 202 |
| 2023-04-24 | $24.05 | $24.07 | $23.98 | $24.05 | $24.05 | 840 |
| 2023-04-21 | $23.99 | $24.01 | $23.99 | $24.01 | $24.01 | 100 |
| 2023-04-20 | $24.03 | $24.03 | $24.00 | $24.00 | $24.00 | 101 |
| 2023-04-19 | $24.01 | $24.06 | $24.01 | $24.05 | $24.05 | 935 |
| 2023-04-18 | $24.06 | $24.09 | $24.05 | $24.09 | $24.09 | 200 |
| 2023-04-17 | $23.99 | $24.02 | $23.89 | $24.02 | $24.02 | 800 |
| 2023-04-14 | $24.02 | $24.07 | $23.89 | $23.95 | $23.95 | 1,740 |
| 2023-04-13 | $23.80 | $23.99 | $23.80 | $23.99 | $23.99 | 8,051 |
| 2023-04-12 | $23.95 | $23.95 | $23.76 | $23.76 | $23.76 | 3,510 |
| 2023-04-11 | $23.80 | $23.81 | $23.80 | $23.81 | $23.81 | 725 |
| 2023-04-10 | $23.60 | $23.70 | $23.60 | $23.70 | $23.70 | 1,776 |
| 2023-04-06 | $23.63 | $23.63 | $23.60 | $23.60 | $23.60 | 698 |
| 2023-04-05 | $23.56 | $23.58 | $23.56 | $23.58 | $23.58 | 350 |
| 2023-04-04 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 310 |
| 2023-04-03 | $23.82 | $23.91 | $23.82 | $23.91 | $23.91 | 310 |
| 2023-03-31 | $23.70 | $23.81 | $23.70 | $23.81 | $23.81 | 166 |
| 2023-03-30 | $23.58 | $23.58 | $23.54 | $23.54 | $23.54 | 784 |
| 2023-03-29 | $23.35 | $23.44 | $23.35 | $23.40 | $23.40 | 4,570 |
| 2023-03-28 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 130 |
| 2023-03-27 | $23.08 | $23.13 | $23.08 | $23.13 | $23.13 | 130 |
| 2023-03-24 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2023-03-23 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 2,822 |
| 2023-03-22 | $23.31 | $23.31 | $22.96 | $22.98 | $22.98 | 2,822 |
| 2023-03-21 | $23.32 | $23.32 | $23.30 | $23.30 | $23.30 | 325 |
| 2023-03-20 | $22.99 | $23.10 | $22.99 | $23.03 | $23.03 | 2,900 |
| 2023-03-17 | $22.76 | $22.78 | $22.76 | $22.78 | $22.78 | 1,700 |
| 2023-03-16 | $22.89 | $23.11 | $22.89 | $23.11 | $23.11 | 11,577 |
| 2023-03-15 | $22.68 | $22.77 | $22.64 | $22.77 | $22.77 | 11,300 |
| 2023-03-14 | $23.24 | $23.27 | $23.15 | $23.15 | $23.15 | 558 |
| 2023-03-13 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 14 |
| 2023-03-10 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 1 |
| 2023-03-09 | $23.63 | $23.63 | $23.46 | $23.46 | $23.46 | 10,302 |
| 2023-03-08 | $23.83 | $23.89 | $23.80 | $23.89 | $23.89 | 1,944 |
| 2023-03-07 | $23.96 | $23.97 | $23.83 | $23.84 | $23.84 | 14,223 |
| 2023-03-06 | $24.29 | $24.29 | $24.16 | $24.16 | $24.16 | 1,102 |
| 2023-03-03 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 12,065 |
| 2023-03-02 | $23.78 | $23.94 | $23.78 | $23.93 | $23.93 | 12,065 |
| 2023-03-01 | $23.88 | $23.89 | $23.82 | $23.83 | $23.83 | 2,469 |
| 2023-02-28 | $23.91 | $23.94 | $23.82 | $23.82 | $23.82 | 1,565 |
| 2023-02-27 | $23.94 | $23.94 | $23.86 | $23.86 | $23.86 | 1,400 |
| 2023-02-24 | $23.72 | $23.76 | $23.72 | $23.76 | $23.76 | 15,901 |
| 2023-02-23 | $24.04 | $24.04 | $23.83 | $24.01 | $24.01 | 8,501 |
| 2023-02-22 | $23.83 | $23.87 | $23.83 | $23.87 | $23.87 | 472 |
| 2023-02-21 | $24.03 | $24.03 | $23.94 | $23.94 | $23.94 | 15,066 |
| 2023-02-17 | $24.33 | $24.36 | $24.30 | $24.36 | $24.36 | 42,302 |
| 2023-02-16 | $24.36 | $24.54 | $24.36 | $24.41 | $24.41 | 725 |
| 2023-02-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 101 |
| 2023-02-14 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 100 |
| 2023-02-13 | $24.52 | $24.55 | $24.49 | $24.54 | $24.54 | 6,701 |
| 2023-02-10 | $24.24 | $24.32 | $24.24 | $24.32 | $24.32 | 3,640 |
| 2023-02-09 | $24.43 | $24.43 | $24.26 | $24.28 | $24.28 | 1,205 |
| 2023-02-08 | $24.47 | $24.47 | $24.46 | $24.47 | $24.47 | 2,303 |
| 2023-02-07 | $24.66 | $24.69 | $24.65 | $24.69 | $24.69 | 2,821 |
| 2023-02-06 | $24.43 | $24.51 | $24.43 | $24.49 | $24.49 | 3,328 |
| 2023-02-03 | $24.72 | $24.79 | $24.62 | $24.64 | $24.64 | 2,221 |
| 2023-02-02 | $24.79 | $24.80 | $24.79 | $24.80 | $24.80 | 528 |
| 2023-02-01 | $24.29 | $24.76 | $24.29 | $24.62 | $24.62 | 5,001 |
| 2023-01-31 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1,050 |
| 2023-01-30 | $24.14 | $24.14 | $24.04 | $24.04 | $24.04 | 1,050 |
| 2023-01-27 | $24.33 | $24.33 | $24.28 | $24.28 | $24.28 | 4,007 |
| 2023-01-26 | $24.11 | $24.23 | $24.11 | $24.23 | $24.23 | 4,576 |
| 2023-01-25 | $23.98 | $24.02 | $23.97 | $24.02 | $24.02 | 1,801 |
| 2023-01-24 | $24.01 | $24.01 | $24.00 | $24.00 | $24.00 | 475 |
| 2023-01-23 | $23.88 | $24.01 | $23.88 | $24.01 | $24.01 | 6,853 |
| 2023-01-20 | $23.59 | $23.75 | $23.59 | $23.75 | $23.75 | 10,600 |
| 2023-01-19 | $23.50 | $23.50 | $23.42 | $23.42 | $23.42 | 5,901 |
| 2023-01-18 | $24.09 | $24.09 | $23.65 | $23.65 | $23.65 | 3,559 |
| 2023-01-17 | $24.00 | $24.01 | $23.96 | $23.96 | $23.96 | 3,051 |
| 2023-01-13 | $23.89 | $24.02 | $23.89 | $24.02 | $24.02 | 21,412 |
| 2023-01-12 | $23.81 | $23.93 | $23.81 | $23.93 | $23.93 | 606 |
| 2023-01-11 | $23.73 | $23.80 | $23.73 | $23.80 | $23.80 | 1,323 |
| 2023-01-10 | $23.47 | $23.56 | $23.42 | $23.56 | $23.56 | 32,250 |
| 2023-01-09 | $23.65 | $23.65 | $23.40 | $23.40 | $23.40 | 122 |
| 2023-01-06 | $23.13 | $23.40 | $23.13 | $23.40 | $23.40 | 159,617 |
| 2023-01-05 | $22.91 | $22.98 | $22.89 | $22.89 | $22.89 | 28,796 |
| 2023-01-04 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 9 |
| 2023-01-03 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 25 |
| 2022-12-30 | $22.87 | $22.97 | $22.87 | $22.97 | $22.97 | 4,183 |
| 2022-12-29 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 103 |
| 2022-12-28 | $23.12 | $23.12 | $22.92 | $22.92 | $22.71 | 103 |
| 2022-12-27 | $23.15 | $23.28 | $23.15 | $23.19 | $22.97 | 500 |
| 2022-12-23 | $23.15 | $23.23 | $23.15 | $23.23 | $23.01 | 200 |
| 2022-12-22 | $22.97 | $23.15 | $22.97 | $23.15 | $22.93 | 304 |
| 2022-12-21 | $23.36 | $23.39 | $23.36 | $23.39 | $23.17 | 336 |
| 2022-12-20 | $23.08 | $23.15 | $23.08 | $23.10 | $22.88 | 1,700 |
| 2022-12-19 | $23.22 | $23.22 | $23.03 | $23.08 | $22.86 | 1,880 |
| 2022-12-16 | $23.18 | $23.25 | $23.12 | $23.25 | $23.03 | 2,761 |
| 2022-12-15 | $23.50 | $23.54 | $23.43 | $23.43 | $23.21 | 2,791 |
| 2022-12-14 | $23.93 | $23.98 | $23.93 | $23.95 | $23.73 | 2,302 |
| 2022-12-13 | $24.23 | $24.23 | $23.95 | $24.06 | $23.83 | 1,004 |
| 2022-12-12 | $23.90 | $23.90 | $23.90 | $23.90 | $23.68 | 35 |
| 2022-12-09 | $23.78 | $23.83 | $23.63 | $23.63 | $23.63 | 1,444 |
| 2022-12-08 | $23.83 | $23.85 | $23.80 | $23.80 | $23.80 | 2,280 |
| 2022-12-07 | $23.64 | $23.64 | $23.63 | $23.63 | $23.63 | 2,610 |
| 2022-12-06 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 3 |
| 2022-12-05 | $23.98 | $23.98 | $23.91 | $23.91 | $23.91 | 3,426 |
| 2022-12-02 | $24.29 | $24.29 | $24.29 | $24.29 | $24.29 | 301 |
| 2022-12-01 | $24.28 | $24.34 | $24.28 | $24.31 | $24.31 | 1,790 |
| 2022-11-30 | $23.73 | $24.30 | $23.73 | $24.30 | $24.30 | 301 |
| 2022-11-29 | $23.81 | $23.93 | $23.75 | $23.87 | $23.87 | 440 |
| 2022-11-28 | $23.94 | $23.94 | $23.77 | $23.77 | $23.77 | 652 |
| 2022-11-25 | $24.11 | $24.12 | $24.09 | $24.09 | $24.09 | 471 |
| 2022-11-23 | $24.05 | $24.06 | $24.05 | $24.06 | $24.06 | 2,000 |
| 2022-11-22 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 5,075 |
| 2022-11-21 | $23.70 | $23.73 | $23.70 | $23.70 | $23.70 | 5,075 |
| 2022-11-18 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 2 |
| 2022-11-17 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 2 |
| 2022-11-16 | $23.66 | $23.68 | $23.66 | $23.68 | $23.68 | 1,851 |
| 2022-11-15 | $23.97 | $23.97 | $23.87 | $23.87 | $23.87 | 1,202 |
| 2022-11-14 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2022-11-11 | $23.80 | $23.88 | $23.80 | $23.88 | $23.88 | 200 |
| 2022-11-10 | $23.36 | $23.72 | $23.36 | $23.72 | $23.72 | 858 |
| 2022-11-09 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 17,600 |
| 2022-11-08 | $23.09 | $23.09 | $23.00 | $23.09 | $23.09 | 17,600 |
| 2022-11-07 | $22.89 | $22.94 | $22.89 | $22.94 | $22.94 | 202 |
| 2022-11-04 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 509 |
| 2022-11-03 | $22.47 | $22.47 | $22.46 | $22.47 | $22.47 | 300 |
| 2022-11-02 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 5,004 |
| 2022-11-01 | $23.07 | $23.09 | $23.07 | $23.09 | $23.09 | 5,004 |
| 2022-10-31 | $23.15 | $23.15 | $23.08 | $23.08 | $23.08 | 8,780 |
| 2022-10-28 | $22.82 | $23.17 | $22.82 | $23.17 | $23.17 | 121 |
| 2022-10-27 | $22.83 | $22.83 | $22.66 | $22.66 | $22.66 | 100 |
| 2022-10-26 | $22.72 | $22.72 | $22.69 | $22.69 | $22.69 | 3,228 |
| 2022-10-25 | $22.63 | $22.70 | $22.63 | $22.70 | $22.70 | 371 |
| 2022-10-24 | $22.34 | $22.35 | $22.34 | $22.35 | $22.35 | 106 |
| 2022-10-21 | $21.80 | $22.13 | $21.80 | $22.13 | $22.13 | 500 |
| 2022-10-20 | $21.82 | $21.82 | $21.64 | $21.64 | $21.64 | 1,003 |
| 2022-10-19 | $21.97 | $21.97 | $21.83 | $21.85 | $21.85 | 6,901 |
| 2022-10-18 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1 |
| 2022-10-17 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 2 |
| 2022-10-14 | $21.51 | $21.61 | $21.31 | $21.31 | $21.31 | 621 |
| 2022-10-13 | $21.72 | $21.79 | $21.71 | $21.79 | $21.79 | 500 |
| 2022-10-12 | $21.32 | $21.32 | $21.32 | $21.32 | $21.32 | 0 |
| 2022-10-11 | $21.40 | $21.40 | $21.40 | $21.40 | $21.40 | 0 |
| 2022-10-10 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 37,285 |
| 2022-10-07 | $21.75 | $21.75 | $21.59 | $21.61 | $21.61 | 37,285 |
| 2022-10-06 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 1 |
| 2022-10-05 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 1 |
| 2022-10-04 | $22.25 | $22.44 | $22.25 | $22.44 | $22.44 | 471 |
| 2022-10-03 | $21.68 | $21.83 | $21.68 | $21.78 | $21.78 | 263 |
| 2022-09-30 | $21.22 | $21.22 | $21.21 | $21.21 | $21.21 | 100 |
| 2022-09-29 | $21.46 | $21.46 | $21.27 | $21.41 | $21.41 | 11,213 |
| 2022-09-28 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 255 |
| 2022-09-27 | $21.70 | $21.70 | $21.41 | $21.42 | $21.42 | 1,581 |
| 2022-09-26 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 180 |
| 2022-09-23 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 46 |
| 2022-09-22 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 4,074 |
| 2022-09-21 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 6 |
| 2022-09-20 | $22.64 | $22.74 | $22.64 | $22.70 | $22.70 | 4,560 |
| 2022-09-19 | $22.79 | $22.99 | $22.79 | $22.99 | $22.99 | 2,783 |
| 2022-09-16 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 2 |
| 2022-09-15 | $23.34 | $23.34 | $23.05 | $23.05 | $23.05 | 610 |
| 2022-09-14 | $23.30 | $23.30 | $23.26 | $23.26 | $23.26 | 245 |
| 2022-09-13 | $23.70 | $23.70 | $23.28 | $23.28 | $23.28 | 6,533 |
| 2022-09-12 | $24.13 | $24.14 | $24.13 | $24.13 | $24.13 | 1,309 |
| 2022-09-09 | $23.91 | $23.94 | $23.91 | $23.94 | $23.94 | 142 |
| 2022-09-08 | $23.25 | $23.59 | $23.16 | $23.59 | $23.59 | 9,600 |
| 2022-09-07 | $23.44 | $23.50 | $23.44 | $23.48 | $23.48 | 3,725 |
| 2022-09-06 | $23.14 | $23.14 | $23.06 | $23.06 | $23.06 | 1,817 |
| 2022-09-02 | $23.22 | $23.22 | $23.12 | $23.12 | $23.12 | 9,300 |
| 2022-09-01 | $23.09 | $23.30 | $23.09 | $23.30 | $23.30 | 7,630 |
| 2022-08-31 | $23.50 | $23.50 | $23.35 | $23.35 | $23.35 | 10,204 |
| 2022-08-30 | $23.57 | $23.57 | $23.45 | $23.45 | $23.45 | 11,600 |
| 2022-08-29 | $23.80 | $23.83 | $23.76 | $23.76 | $23.76 | 10,288 |
| 2022-08-26 | $24.47 | $24.47 | $23.88 | $23.88 | $23.88 | 86,014 |
| 2022-08-25 | $24.44 | $24.49 | $24.35 | $24.49 | $24.49 | 44,100 |
| 2022-08-24 | $24.27 | $24.27 | $24.18 | $24.22 | $24.22 | 48,101 |
| 2022-08-23 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 17 |
| 2022-08-22 | $24.30 | $24.30 | $24.16 | $24.17 | $24.17 | 1,174 |
| 2022-08-19 | $24.64 | $24.64 | $24.58 | $24.58 | $24.58 | 595 |
| 2022-08-18 | $24.84 | $24.87 | $24.82 | $24.82 | $24.82 | 7,711 |
| 2022-08-17 | $24.78 | $24.93 | $24.78 | $24.78 | $24.78 | 1,541 |
| 2022-08-16 | $25.00 | $25.00 | $24.95 | $24.95 | $24.95 | 2,601 |
| 2022-08-15 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 3 |
| 2022-08-12 | $24.83 | $24.87 | $24.83 | $24.87 | $24.87 | 100 |
| 2022-08-11 | $24.65 | $24.65 | $24.53 | $24.53 | $24.53 | 2,804 |
| 2022-08-10 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 5,877 |
| 2022-08-09 | $24.06 | $24.07 | $24.01 | $24.02 | $24.02 | 1,200 |
| 2022-08-08 | $24.30 | $24.30 | $24.14 | $24.14 | $24.14 | 618 |
| 2022-08-05 | $23.98 | $24.12 | $23.98 | $24.12 | $24.12 | 6,199 |
| 2022-08-04 | $24.11 | $24.12 | $24.08 | $24.09 | $24.09 | 1,230 |
| 2022-08-03 | $24.09 | $24.10 | $24.09 | $24.10 | $24.10 | 500 |
| 2022-08-02 | $23.91 | $23.92 | $23.87 | $23.87 | $23.87 | 6,200 |
| 2022-08-01 | $24.13 | $24.13 | $24.04 | $24.04 | $24.04 | 100 |
| 2022-07-29 | $24.00 | $24.12 | $24.00 | $24.12 | $24.12 | 12,100 |
| 2022-07-28 | $23.49 | $23.80 | $23.49 | $23.80 | $23.80 | 183 |
| 2022-07-27 | $23.20 | $23.47 | $23.20 | $23.47 | $23.47 | 550 |
| 2022-07-26 | $22.97 | $23.01 | $22.97 | $23.01 | $23.01 | 171 |
| 2022-07-25 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 66 |
| 2022-07-22 | $23.27 | $23.27 | $23.07 | $23.07 | $23.07 | 300,000 |
| 2022-07-21 | $23.13 | $23.18 | $23.13 | $23.18 | $23.18 | 147 |
| 2022-07-20 | $23.07 | $23.07 | $23.03 | $23.03 | $23.03 | 200 |
| 2022-07-19 | $22.83 | $22.95 | $22.83 | $22.95 | $22.95 | 454 |
| 2022-07-18 | $22.62 | $22.62 | $22.38 | $22.38 | $22.38 | 309 |
| 2022-07-15 | $22.42 | $22.45 | $22.42 | $22.45 | $22.45 | 1,110 |
| 2022-07-14 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 500 |
| 2022-07-13 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 200 |
| 2022-07-12 | $22.53 | $22.53 | $22.34 | $22.34 | $22.34 | 200 |
| 2022-07-11 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 0 |
| 2022-07-08 | $22.70 | $22.70 | $22.65 | $22.65 | $22.65 | 200 |
| 2022-07-07 | $22.58 | $22.69 | $22.58 | $22.69 | $22.69 | 348 |
| 2022-07-06 | $22.45 | $22.45 | $22.35 | $22.35 | $22.35 | 100 |
| 2022-07-05 | $22.37 | $22.37 | $22.36 | $22.36 | $22.36 | 400 |
| 2022-07-01 | $22.46 | $22.52 | $22.46 | $22.52 | $22.52 | 175 |
| 2022-06-30 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 4,040 |
| 2022-06-29 | $22.45 | $22.51 | $22.45 | $22.49 | $22.49 | 4,040 |
| 2022-06-28 | $22.99 | $22.99 | $22.61 | $22.61 | $22.61 | 4,920 |
| 2022-06-27 | $22.85 | $23.01 | $22.85 | $22.88 | $22.88 | 6,773 |
| 2022-06-24 | $22.76 | $22.85 | $22.76 | $22.85 | $22.85 | 300 |
| 2022-06-23 | $22.19 | $22.27 | $22.19 | $22.27 | $22.27 | 100 |
| 2022-06-22 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 11 |
| 2022-06-21 | $22.27 | $22.27 | $22.25 | $22.25 | $22.25 | 1,466 |
| 2022-06-17 | $21.98 | $21.98 | $21.87 | $21.87 | $21.87 | 474 |
| 2022-06-16 | $22.05 | $22.05 | $21.88 | $21.88 | $21.88 | 2,740 |
| 2022-06-15 | $22.54 | $22.58 | $22.48 | $22.58 | $22.58 | 3,934 |
| 2022-06-14 | $22.35 | $22.35 | $22.30 | $22.30 | $22.30 | 10,529 |
| 2022-06-13 | $22.67 | $22.67 | $22.39 | $22.39 | $22.39 | 2,000 |
| 2022-06-10 | $23.22 | $23.33 | $23.20 | $23.28 | $23.28 | 3,305 |
| 2022-06-09 | $24.09 | $24.12 | $23.79 | $23.79 | $23.79 | 22,365 |
| 2022-06-08 | $24.26 | $24.27 | $24.22 | $24.23 | $24.23 | 3,669 |
| 2022-06-07 | $24.26 | $24.59 | $24.26 | $24.59 | $24.59 | 3,000 |
| 2022-06-06 | $24.43 | $24.57 | $24.33 | $24.36 | $24.36 | 22,196 |
| 2022-06-03 | $24.27 | $24.34 | $24.27 | $24.29 | $24.29 | 11,486 |
| 2022-06-02 | $24.18 | $24.53 | $24.18 | $24.53 | $24.53 | 1,472 |
| 2022-06-01 | $24.12 | $24.19 | $24.12 | $24.19 | $24.19 | 4,975 |
| 2022-05-31 | $24.26 | $24.48 | $24.26 | $24.33 | $24.33 | 9,660 |
| 2022-05-27 | $24.40 | $24.50 | $24.40 | $24.50 | $24.50 | 1,900 |
| 2022-05-26 | $23.99 | $24.08 | $23.99 | $24.05 | $24.05 | 1,704 |
| 2022-05-25 | $23.58 | $23.68 | $23.52 | $23.68 | $23.68 | 19,697 |
| 2022-05-24 | $23.36 | $23.44 | $23.19 | $23.44 | $23.44 | 4,316 |
| 2022-05-23 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 4 |
| 2022-05-20 | $23.13 | $23.17 | $23.13 | $23.17 | $23.17 | 850 |
| 2022-05-19 | $23.31 | $23.31 | $23.22 | $23.22 | $23.22 | 2,350 |
| 2022-05-18 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 2,850 |
| 2022-05-17 | $24.02 | $24.05 | $24.02 | $24.03 | $24.03 | 2,850 |
| 2022-05-16 | $23.57 | $23.59 | $23.57 | $23.59 | $23.59 | 2,907 |
| 2022-05-13 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 15,933 |
| 2022-05-12 | $22.97 | $23.16 | $22.97 | $23.12 | $23.12 | 15,933 |
| 2022-05-11 | $23.59 | $23.59 | $23.11 | $23.11 | $23.11 | 18,400 |
| 2022-05-10 | $23.34 | $23.34 | $23.32 | $23.33 | $23.33 | 9,093 |
| 2022-05-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 450 |
| 2022-05-06 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 2,306 |
| 2022-05-05 | $24.78 | $24.78 | $24.25 | $24.25 | $24.25 | 2,306 |
| 2022-05-04 | $24.39 | $24.95 | $24.39 | $24.95 | $24.95 | 1,412 |
| 2022-05-03 | $24.45 | $24.45 | $24.39 | $24.39 | $24.39 | 982 |
| 2022-05-02 | $24.13 | $24.22 | $24.13 | $24.22 | $24.22 | 126 |
| 2022-04-29 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 121 |
| 2022-04-28 | $24.47 | $24.82 | $24.47 | $24.82 | $24.82 | 121 |
| 2022-04-27 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 6 |
| 2022-04-26 | $24.73 | $24.73 | $24.39 | $24.39 | $24.39 | 1,730 |
| 2022-04-25 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 6,100 |
| 2022-04-22 | $25.00 | $25.00 | $24.83 | $24.83 | $24.83 | 150 |
| 2022-04-21 | $25.67 | $25.67 | $25.40 | $25.40 | $25.40 | 1,000 |
| 2022-04-20 | $25.81 | $25.81 | $25.74 | $25.74 | $25.74 | 521 |
| 2022-04-19 | $25.51 | $25.59 | $25.51 | $25.59 | $25.59 | 4,145 |
| 2022-04-18 | $25.24 | $25.27 | $25.24 | $25.27 | $25.27 | 100 |
| 2022-04-14 | $25.40 | $25.40 | $25.30 | $25.30 | $25.30 | 343 |
| 2022-04-13 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 301 |
| 2022-04-12 | $25.40 | $25.40 | $25.19 | $25.19 | $25.19 | 137 |
| 2022-04-11 | $25.36 | $25.36 | $25.21 | $25.21 | $25.21 | 8,198 |
| 2022-04-08 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2022-04-07 | $25.56 | $25.56 | $25.47 | $25.47 | $25.47 | 13,016 |
| 2022-04-06 | $25.41 | $25.43 | $25.41 | $25.43 | $25.43 | 8,992 |
| 2022-04-05 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 79 |
| 2022-04-04 | $25.83 | $25.85 | $25.83 | $25.85 | $25.85 | 6,465 |
| 2022-04-01 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 479 |
| 2022-03-31 | $26.07 | $26.07 | $25.77 | $25.77 | $25.77 | 479 |
| 2022-03-30 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 0 |
| 2022-03-29 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 16 |
| 2022-03-28 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 16 |
| 2022-03-25 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 342 |
| 2022-03-24 | $25.70 | $25.76 | $25.70 | $25.76 | $25.76 | 2,730 |
| 2022-03-23 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 144 |
| 2022-03-22 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 144 |
| 2022-03-21 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 1 |
| 2022-03-18 | $25.41 | $25.60 | $25.41 | $25.60 | $25.60 | 242 |
| 2022-03-17 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 100 |
| 2022-03-16 | $25.01 | $25.09 | $25.01 | $25.09 | $25.09 | 336 |
| 2022-03-15 | $24.55 | $24.63 | $24.55 | $24.63 | $24.63 | 799 |
| 2022-03-14 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 1 |
| 2022-03-11 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 1 |
| 2022-03-10 | $24.56 | $24.74 | $24.56 | $24.74 | $24.74 | 1,262 |
| 2022-03-09 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 10 |
| 2022-03-08 | $24.58 | $24.58 | $24.31 | $24.31 | $24.31 | 100 |
| 2022-03-07 | $24.42 | $24.42 | $24.28 | $24.28 | $24.28 | 351 |
| 2022-03-04 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 60 |
| 2022-03-03 | $25.16 | $25.16 | $25.12 | $25.12 | $25.12 | 3,126 |
| 2022-03-02 | $25.31 | $25.32 | $25.28 | $25.28 | $25.28 | 251 |
| 2022-03-01 | $25.11 | $25.11 | $24.79 | $24.79 | $24.79 | 5,364 |
| 2022-02-28 | $24.95 | $25.10 | $24.87 | $25.10 | $25.10 | 4,183 |
| 2022-02-25 | $24.99 | $25.18 | $24.99 | $25.18 | $25.18 | 100 |
| 2022-02-24 | $23.97 | $24.67 | $23.97 | $24.67 | $24.67 | 12,298 |
| 2022-02-23 | $24.68 | $24.68 | $24.43 | $24.43 | $24.43 | 5,004 |
| 2022-02-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 3,191 |
| 2022-02-18 | $25.08 | $25.08 | $25.06 | $25.06 | $25.06 | 3,191 |
| 2022-02-17 | $25.49 | $25.49 | $25.21 | $25.21 | $25.21 | 6,811 |
| 2022-02-16 | $25.51 | $25.70 | $25.51 | $25.65 | $25.65 | 3,805 |
| 2022-02-15 | $25.49 | $25.57 | $25.48 | $25.56 | $25.56 | 2,601 |
| 2022-02-14 | $25.21 | $25.21 | $25.04 | $25.21 | $25.21 | 657 |
| 2022-02-11 | $25.73 | $25.80 | $25.32 | $25.35 | $25.35 | 1,100 |
| 2022-02-10 | $25.85 | $25.85 | $25.60 | $25.71 | $25.71 | 3,967 |
| 2022-02-09 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 2 |
| 2022-02-08 | $25.53 | $25.76 | $25.53 | $25.76 | $25.76 | 400 |
| 2022-02-07 | $25.64 | $25.64 | $25.52 | $25.52 | $25.52 | 494 |
| 2022-02-04 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 600 |
| 2022-02-03 | $25.83 | $25.83 | $25.59 | $25.59 | $25.59 | 600 |
| 2022-02-02 | $25.93 | $26.03 | $25.93 | $26.03 | $26.03 | 400 |
| 2022-02-01 | $25.80 | $25.85 | $25.80 | $25.85 | $25.85 | 330 |
| 2022-01-31 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 26 |
| 2022-01-28 | $24.81 | $25.22 | $24.81 | $25.22 | $25.22 | 13,918 |
| 2022-01-27 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 10 |
| 2022-01-26 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 10 |
| 2022-01-25 | $24.88 | $25.15 | $24.88 | $25.15 | $25.15 | 4,967 |
| 2022-01-24 | $24.75 | $25.36 | $24.52 | $25.36 | $25.36 | 32,360 |
| 2022-01-21 | $25.47 | $25.47 | $25.25 | $25.25 | $25.25 | 23,089 |
| 2022-01-20 | $26.00 | $26.00 | $25.54 | $25.54 | $25.54 | 10,350 |
| 2022-01-19 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 78 |
| 2022-01-18 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 3 |
| 2022-01-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2022-01-13 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 9,719 |
| 2022-01-12 | $26.76 | $26.80 | $26.75 | $26.76 | $26.76 | 9,719 |
| 2022-01-11 | $26.35 | $26.67 | $26.35 | $26.67 | $26.67 | 17,602 |
| 2022-01-10 | $26.29 | $26.45 | $26.17 | $26.45 | $26.45 | 21,523 |
| 2022-01-07 | $26.65 | $26.65 | $26.57 | $26.57 | $26.57 | 21,850 |
| 2022-01-06 | $26.77 | $26.77 | $26.69 | $26.69 | $26.69 | 5,435 |
| 2022-01-05 | $27.14 | $27.14 | $26.72 | $26.72 | $26.72 | 4,212 |
| 2022-01-04 | $27.24 | $27.24 | $27.12 | $27.19 | $27.19 | 1,585 |
| 2022-01-03 | $27.01 | $27.06 | $26.99 | $27.06 | $27.06 | 873 |
| 2021-12-31 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 7 |
| 2021-12-30 | $27.21 | $27.21 | $27.07 | $27.07 | $27.07 | 936 |
| 2021-12-29 | $27.12 | $27.13 | $27.11 | $27.13 | $27.13 | 2,859 |
| 2021-12-28 | $27.23 | $27.23 | $27.11 | $27.11 | $27.05 | 7,408 |
| 2021-12-27 | $27.02 | $27.13 | $27.02 | $27.13 | $27.07 | 109 |
| 2021-12-23 | $26.85 | $26.85 | $26.84 | $26.84 | $26.77 | 2,070 |
| 2021-12-22 | $26.53 | $26.66 | $26.53 | $26.66 | $26.60 | 205 |
| 2021-12-21 | $26.33 | $26.43 | $26.33 | $26.43 | $26.37 | 17,507 |
| 2021-12-20 | $25.99 | $26.02 | $25.99 | $26.02 | $25.96 | 547 |
| 2021-12-17 | $26.44 | $26.44 | $26.32 | $26.32 | $26.26 | 338 |
| 2021-12-16 | $26.46 | $26.51 | $26.46 | $26.51 | $26.45 | 4,553 |
| 2021-12-15 | $26.35 | $26.69 | $26.35 | $26.68 | $26.62 | 7,560 |
| 2021-12-14 | $26.46 | $26.46 | $26.30 | $26.35 | $26.29 | 2,622 |
| 2021-12-13 | $26.54 | $26.56 | $26.54 | $26.55 | $26.49 | 426 |
| 2021-12-10 | $26.68 | $26.73 | $26.68 | $26.73 | $26.67 | 1,500 |
| 2021-12-09 | $26.73 | $26.73 | $26.61 | $26.61 | $26.55 | 1,442 |
| 2021-12-08 | $26.83 | $26.83 | $26.83 | $26.83 | $26.77 | 102 |
| 2021-12-07 | $26.74 | $26.74 | $26.74 | $26.74 | $26.68 | 2,706 |
| 2021-12-06 | $26.09 | $26.31 | $26.09 | $26.31 | $26.25 | 2,706 |
| 2021-12-03 | $26.02 | $26.02 | $26.02 | $26.02 | $25.96 | 1,325 |
| 2021-12-02 | $25.97 | $26.16 | $25.97 | $26.16 | $26.10 | 1,325 |
| 2021-12-01 | $26.73 | $26.73 | $25.83 | $25.83 | $25.77 | 6,645 |
| 2021-11-30 | $26.38 | $26.38 | $26.02 | $26.02 | $25.96 | 1,022 |
| 2021-11-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.44 | 118 |
| 2021-11-26 | $26.36 | $26.36 | $26.20 | $26.28 | $26.22 | 8,140 |
| 2021-11-24 | $26.69 | $26.83 | $26.69 | $26.83 | $26.77 | 113 |
| 2021-11-23 | $26.74 | $26.78 | $26.66 | $26.78 | $26.72 | 11,551 |
| 2021-11-22 | $26.76 | $26.76 | $26.76 | $26.76 | $26.69 | 2 |
| 2021-11-19 | $26.82 | $26.89 | $26.78 | $26.78 | $26.72 | 4,138 |
| 2021-11-18 | $26.78 | $26.90 | $26.78 | $26.90 | $26.84 | 2,616 |
| 2021-11-17 | $26.81 | $26.87 | $26.81 | $26.87 | $26.80 | 16,160 |
| 2021-11-16 | $27.03 | $27.03 | $26.94 | $26.94 | $26.88 | 5,456 |
| 2021-11-15 | $26.90 | $26.92 | $26.85 | $26.87 | $26.81 | 14,004 |
| 2021-11-12 | $26.87 | $26.87 | $26.87 | $26.87 | $26.81 | 11,000 |
| 2021-11-11 | $26.74 | $26.75 | $26.74 | $26.75 | $26.68 | 11,000 |
| 2021-11-10 | $26.87 | $26.87 | $26.68 | $26.68 | $26.62 | 11,213 |
| 2021-11-09 | $26.87 | $26.88 | $26.87 | $26.88 | $26.81 | 9,226 |
| 2021-11-08 | $26.91 | $26.91 | $26.91 | $26.91 | $26.85 | 4,201 |
| 2021-11-05 | $26.90 | $26.92 | $26.85 | $26.85 | $26.78 | 4,201 |
| 2021-11-04 | $26.70 | $26.70 | $26.70 | $26.70 | $26.64 | 2,325 |
| 2021-11-03 | $26.55 | $26.68 | $26.55 | $26.68 | $26.62 | 13,518 |
| 2021-11-02 | $26.58 | $26.58 | $26.56 | $26.56 | $26.49 | 302 |
| 2021-11-01 | $26.45 | $26.45 | $26.45 | $26.45 | $26.39 | 496 |
| 2021-10-29 | $26.28 | $26.34 | $26.28 | $26.34 | $26.28 | 496 |
| 2021-10-28 | $26.31 | $26.34 | $26.31 | $26.34 | $26.28 | 1,026 |
| 2021-10-27 | $26.19 | $26.19 | $26.08 | $26.08 | $26.02 | 12,749 |
| 2021-10-26 | $26.28 | $26.28 | $26.28 | $26.28 | $26.22 | 0 |
| 2021-10-25 | $26.28 | $26.28 | $26.28 | $26.28 | $26.22 | 0 |
| 2021-10-22 | $26.28 | $26.28 | $26.13 | $26.19 | $26.13 | 5,846 |
| 2021-10-21 | $26.14 | $26.14 | $26.14 | $26.14 | $26.08 | 0 |
| 2021-10-20 | $26.07 | $26.07 | $26.07 | $26.07 | $26.01 | 1,053 |
| 2021-10-19 | $25.90 | $25.95 | $25.90 | $25.93 | $25.87 | 1,053 |
| 2021-10-18 | $25.82 | $25.82 | $25.82 | $25.82 | $25.76 | 135 |
| 2021-10-15 | $25.76 | $25.76 | $25.76 | $25.76 | $25.70 | 135 |
| 2021-10-14 | $25.56 | $25.64 | $25.56 | $25.64 | $25.58 | 3,303 |
| 2021-10-13 | $25.26 | $25.26 | $25.26 | $25.26 | $25.20 | 10,688 |
| 2021-10-12 | $25.18 | $25.18 | $25.17 | $25.17 | $25.11 | 10,688 |
| 2021-10-11 | $25.24 | $25.24 | $25.16 | $25.16 | $25.10 | 5,041 |
| 2021-10-08 | $25.30 | $25.30 | $25.28 | $25.28 | $25.22 | 100 |
| 2021-10-07 | $25.38 | $25.39 | $25.35 | $25.35 | $25.29 | 802 |
| 2021-10-06 | $25.02 | $25.15 | $24.86 | $25.15 | $25.10 | 2,458 |
| 2021-10-05 | $25.01 | $25.15 | $25.01 | $25.12 | $25.06 | 854 |
| 2021-10-04 | $24.95 | $25.01 | $24.93 | $24.95 | $24.89 | 10,680 |
| 2021-10-01 | $25.05 | $25.17 | $25.05 | $25.17 | $25.12 | 800 |
| 2021-09-30 | $25.18 | $25.18 | $24.96 | $24.96 | $24.90 | 13,965 |
| 2021-09-29 | $25.30 | $25.30 | $25.19 | $25.19 | $25.13 | 240 |
| 2021-09-28 | $25.31 | $25.31 | $25.22 | $25.22 | $25.16 | 14,358 |
| 2021-09-27 | $25.64 | $25.64 | $25.62 | $25.63 | $25.57 | 3,630 |
| 2021-09-24 | $25.63 | $25.66 | $25.62 | $25.62 | $25.56 | 850 |
| 2021-09-23 | $25.65 | $25.65 | $25.64 | $25.64 | $25.58 | 18,019 |
| 2021-09-22 | $25.44 | $25.44 | $25.39 | $25.41 | $25.35 | 375 |
| 2021-09-21 | $25.22 | $25.22 | $25.21 | $25.21 | $25.16 | 13,040 |
| 2021-09-20 | $25.06 | $25.18 | $25.00 | $25.18 | $25.12 | 16,889 |
| 2021-09-17 | $25.54 | $25.54 | $25.53 | $25.53 | $25.47 | 6,800 |
| 2021-09-16 | $25.70 | $25.72 | $25.70 | $25.72 | $25.66 | 10,951 |
| 2021-09-15 | $25.65 | $25.76 | $25.65 | $25.76 | $25.70 | 18,414 |
| 2021-09-14 | $25.67 | $25.67 | $25.60 | $25.63 | $25.57 | 6,785 |
| 2021-09-13 | $25.72 | $25.74 | $25.72 | $25.74 | $25.68 | 1,321 |
| 2021-09-10 | $25.78 | $25.78 | $25.68 | $25.68 | $25.62 | 22,596 |
| 2021-09-09 | $25.82 | $25.82 | $25.82 | $25.82 | $25.76 | 2 |
| 2021-09-08 | $25.87 | $25.87 | $25.87 | $25.87 | $25.81 | 60 |
| 2021-09-07 | $25.96 | $25.96 | $25.96 | $25.96 | $25.90 | 104 |
| 2021-09-03 | $26.11 | $26.11 | $26.11 | $26.11 | $26.05 | 6,785 |
| 2021-09-02 | $26.08 | $26.08 | $26.04 | $26.08 | $26.02 | 6,785 |
| 2021-09-01 | $26.01 | $26.01 | $26.01 | $26.01 | $25.95 | 9,253 |
| 2021-08-31 | $25.92 | $26.02 | $25.92 | $25.99 | $25.93 | 9,253 |
| 2021-08-30 | $26.08 | $26.08 | $26.03 | $26.03 | $25.97 | 656 |
| 2021-08-27 | $25.89 | $25.97 | $25.89 | $25.97 | $25.91 | 18,731 |
| 2021-08-26 | $25.77 | $25.77 | $25.71 | $25.71 | $25.65 | 3,900 |
| 2021-08-25 | $25.82 | $25.82 | $25.82 | $25.82 | $25.76 | 62 |
| 2021-08-24 | $25.75 | $25.75 | $25.74 | $25.74 | $25.68 | 291 |
| 2021-08-23 | $25.68 | $25.71 | $25.67 | $25.67 | $25.61 | 2,650 |
| 2021-08-20 | $25.37 | $25.44 | $25.37 | $25.44 | $25.38 | 5,190 |
| 2021-08-19 | $25.30 | $25.32 | $25.27 | $25.27 | $25.21 | 408 |
| 2021-08-18 | $25.34 | $25.34 | $25.34 | $25.34 | $25.28 | 6,186 |
| 2021-08-17 | $25.42 | $25.53 | $25.42 | $25.53 | $25.47 | 6,186 |
| 2021-08-16 | $25.64 | $25.76 | $25.64 | $25.76 | $25.70 | 3,900 |
| 2021-08-13 | $25.71 | $25.71 | $25.71 | $25.71 | $25.65 | 31 |
| 2021-08-12 | $25.69 | $25.69 | $25.69 | $25.69 | $25.63 | 2 |
| 2021-08-11 | $25.61 | $25.68 | $25.61 | $25.68 | $25.62 | 133 |
| 2021-08-10 | $25.56 | $25.58 | $25.53 | $25.53 | $25.47 | 710 |
| 2021-08-09 | $25.51 | $25.54 | $25.51 | $25.54 | $25.48 | 10,921 |
| 2021-08-06 | $25.60 | $25.60 | $25.58 | $25.58 | $25.52 | 10,479 |
| 2021-08-05 | $25.55 | $25.59 | $25.55 | $25.59 | $25.53 | 7,245 |
| 2021-08-04 | $25.48 | $25.48 | $25.47 | $25.47 | $25.41 | 13,065 |
| 2021-08-03 | $25.31 | $25.56 | $25.31 | $25.56 | $25.50 | 3,890 |
| 2021-08-02 | $25.59 | $25.59 | $25.41 | $25.41 | $25.35 | 624 |
| 2021-07-30 | $25.46 | $25.46 | $25.46 | $25.46 | $25.40 | 3,820 |
| 2021-07-29 | $25.57 | $25.57 | $25.54 | $25.54 | $25.48 | 22,083 |
| 2021-07-28 | $25.37 | $25.37 | $25.37 | $25.37 | $25.31 | 934 |
| 2021-07-27 | $25.31 | $25.32 | $25.21 | $25.32 | $25.26 | 934 |
| 2021-07-26 | $25.41 | $25.44 | $25.41 | $25.44 | $25.38 | 8,689 |
| 2021-07-23 | $25.29 | $25.41 | $25.29 | $25.41 | $25.35 | 1,234 |
| 2021-07-22 | $25.15 | $25.21 | $25.15 | $25.21 | $25.16 | 18,884 |
| 2021-07-21 | $25.22 | $25.31 | $25.22 | $25.30 | $25.24 | 8,582 |
| 2021-07-20 | $25.11 | $25.11 | $25.06 | $25.06 | $25.00 | 1,258 |
| 2021-07-19 | $24.58 | $24.62 | $24.58 | $24.62 | $24.56 | 30,440 |
| 2021-07-16 | $24.98 | $24.98 | $24.97 | $24.97 | $24.91 | 11,388 |
| 2021-07-15 | $25.18 | $25.18 | $25.09 | $25.18 | $25.12 | 23,529 |
| 2021-07-14 | $25.33 | $25.33 | $25.22 | $25.22 | $25.16 | 38,960 |
| 2021-07-13 | $25.27 | $25.30 | $25.21 | $25.21 | $25.15 | 11,454 |
| 2021-07-12 | $25.29 | $25.34 | $25.29 | $25.34 | $25.28 | 11,872 |
| 2021-07-09 | $25.15 | $25.24 | $25.15 | $25.24 | $25.18 | 167,701 |
| 2021-07-08 | $24.86 | $24.92 | $24.86 | $24.92 | $24.87 | 87,573 |
| 2021-07-07 | $25.17 | $25.23 | $25.16 | $25.19 | $25.13 | 23,580 |
| 2021-07-06 | $25.16 | $25.16 | $25.01 | $25.12 | $25.06 | 170,128 |
| 2021-07-02 | $25.15 | $25.22 | $25.13 | $25.20 | $25.15 | 64,451 |
| 2021-07-01 | $25.03 | $25.09 | $25.03 | $25.06 | $25.00 | 138,123 |
Alexis Practical Tactical ETF (LEXI) News Headlines
Recent Alexis Practical Tactical ETF (LEXI) News
Similar Companies to Alexis Practical Tactical ETF (LEXI) 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 | -- | -- | -- |