LeaderShares AlphaFactor Tactical Focused ETF (LSAT) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.35 ($-0.04) -0.09%
LeaderShares AlphaFactor Tactical Focused ETF - Daily Information
Click for more stock information on LeaderShares AlphaFactor Tactical Focused ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.24 |
| Previous Close | $38.35 |
| High | $38.67 |
| Low | $38.24 |
| Adjusted Open | $38.24 |
| Previous Adjusted Close | $38.35 |
| Adjusted High | $38.67 |
| Adjusted Low | $38.24 |
About LeaderShares AlphaFactor Tactical Focused ETF (LSAT)
LeaderShares AlphaFactor Tactical Focused ETF
Invest in LeaderShares AlphaFactor Tactical Focused ETF (LSAT)
Historical Stock Data for LeaderShares AlphaFactor Tactical Focused ETF (LSAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $38.24 | $38.67 | $38.24 | $38.35 | $38.35 | 5,577 |
| 2025-04-30 | $38.15 | $38.45 | $37.96 | $38.39 | $38.39 | 9,959 |
| 2025-04-29 | $38.55 | $38.75 | $38.25 | $38.68 | $38.68 | 9,371 |
| 2025-04-28 | $38.51 | $38.76 | $38.29 | $38.55 | $38.55 | 9,589 |
| 2025-04-25 | $38.35 | $38.39 | $38.04 | $38.37 | $38.37 | 8,964 |
| 2025-04-24 | $37.77 | $38.05 | $37.57 | $37.81 | $37.81 | 9,725 |
| 2025-04-23 | $39.19 | $39.19 | $37.92 | $38.03 | $38.03 | 4,784 |
| 2025-04-22 | $37.24 | $37.67 | $37.16 | $37.65 | $37.65 | 3,654 |
| 2025-04-21 | $37.09 | $37.21 | $36.61 | $36.83 | $36.83 | 7,211 |
| 2025-04-17 | $37.19 | $37.58 | $37.19 | $37.42 | $37.42 | 9,934 |
| 2025-04-16 | $37.25 | $37.47 | $36.88 | $37.07 | $37.07 | 7,640 |
| 2025-04-15 | $37.69 | $37.69 | $37.28 | $37.32 | $37.32 | 4,334 |
| 2025-04-14 | $37.84 | $37.84 | $37.06 | $37.43 | $37.43 | 7,692 |
| 2025-04-11 | $36.60 | $37.06 | $36.60 | $37.05 | $37.05 | 7,179 |
| 2025-04-10 | $36.97 | $36.97 | $36.05 | $36.55 | $36.55 | 4,766 |
| 2025-04-09 | $34.81 | $38.01 | $34.81 | $37.91 | $37.91 | 16,918 |
| 2025-04-08 | $37.09 | $37.09 | $34.97 | $35.20 | $35.20 | 8,540 |
| 2025-04-07 | $35.62 | $37.12 | $35.62 | $36.05 | $36.05 | 6,692 |
| 2025-04-04 | $37.36 | $37.36 | $36.23 | $36.50 | $36.50 | 34,323 |
| 2025-04-03 | $39.23 | $39.23 | $38.51 | $38.51 | $38.51 | 11,093 |
| 2025-04-02 | $40.64 | $40.72 | $40.45 | $40.71 | $40.71 | 4,118 |
| 2025-04-01 | $39.73 | $40.31 | $39.73 | $40.28 | $40.28 | 14,738 |
| 2025-03-31 | $39.54 | $40.21 | $39.54 | $40.09 | $40.09 | 9,004 |
| 2025-03-28 | $40.18 | $40.18 | $39.60 | $39.79 | $39.79 | 7,682 |
| 2025-03-27 | $40.24 | $40.45 | $40.11 | $40.38 | $40.38 | 64,406 |
| 2025-03-26 | $40.27 | $40.39 | $40.16 | $40.36 | $40.36 | 10,401 |
| 2025-03-25 | $40.48 | $40.50 | $39.97 | $40.14 | $40.14 | 22,389 |
| 2025-03-24 | $39.80 | $40.23 | $39.80 | $40.23 | $40.23 | 19,548 |
| 2025-03-21 | $39.24 | $39.63 | $39.24 | $39.43 | $39.43 | 35,711 |
| 2025-03-20 | $39.60 | $39.93 | $39.60 | $39.73 | $39.73 | 2,971 |
| 2025-03-19 | $39.41 | $39.92 | $39.41 | $39.86 | $39.86 | 4,838 |
| 2025-03-18 | $39.50 | $39.50 | $39.25 | $39.39 | $39.39 | 4,641 |
| 2025-03-17 | $38.82 | $39.68 | $38.82 | $39.63 | $39.63 | 6,447 |
| 2025-03-14 | $38.58 | $38.95 | $38.28 | $38.85 | $38.85 | 5,818 |
| 2025-03-13 | $38.66 | $38.66 | $38.00 | $38.15 | $38.15 | 5,983 |
| 2025-03-12 | $38.35 | $38.77 | $38.09 | $38.58 | $38.58 | 10,759 |
| 2025-03-11 | $39.21 | $39.23 | $38.80 | $38.96 | $38.96 | 10,005 |
| 2025-03-10 | $39.79 | $40.31 | $39.62 | $39.76 | $39.76 | 8,958 |
| 2025-03-07 | $39.43 | $40.23 | $39.43 | $40.12 | $40.12 | 12,821 |
| 2025-03-06 | $39.25 | $39.69 | $39.25 | $39.56 | $39.56 | 15,968 |
| 2025-03-05 | $39.41 | $39.72 | $39.03 | $39.64 | $39.64 | 13,746 |
| 2025-03-04 | $39.73 | $39.76 | $39.25 | $39.37 | $39.37 | 22,269 |
| 2025-03-03 | $40.83 | $40.96 | $40.06 | $40.21 | $40.21 | 6,495 |
| 2025-02-28 | $40.57 | $40.77 | $40.37 | $40.77 | $40.77 | 7,273 |
| 2025-02-27 | $40.73 | $40.80 | $40.42 | $40.43 | $40.43 | 8,229 |
| 2025-02-26 | $40.67 | $40.78 | $40.32 | $40.35 | $40.35 | 4,029 |
| 2025-02-25 | $40.79 | $40.79 | $40.57 | $40.67 | $40.67 | 7,617 |
| 2025-02-24 | $40.57 | $40.92 | $40.52 | $40.72 | $40.72 | 11,777 |
| 2025-02-21 | $41.15 | $41.15 | $40.46 | $40.56 | $40.56 | 7,368 |
| 2025-02-20 | $41.32 | $41.32 | $41.02 | $41.20 | $41.20 | 10,061 |
| 2025-02-19 | $41.20 | $41.41 | $41.18 | $41.32 | $41.32 | 15,819 |
| 2025-02-18 | $41.01 | $41.33 | $40.90 | $41.30 | $41.30 | 7,254 |
| 2025-02-14 | $40.68 | $40.90 | $40.68 | $40.81 | $40.81 | 5,671 |
| 2025-02-13 | $40.32 | $40.63 | $40.32 | $40.63 | $40.63 | 2,109 |
| 2025-02-12 | $40.20 | $40.36 | $40.06 | $40.12 | $40.12 | 8,926 |
| 2025-02-11 | $40.56 | $40.61 | $40.50 | $40.58 | $40.58 | 5,598 |
| 2025-02-10 | $40.63 | $40.63 | $40.48 | $40.54 | $40.54 | 1,994 |
| 2025-02-07 | $40.76 | $40.78 | $40.47 | $40.50 | $40.50 | 5,706 |
| 2025-02-06 | $41.01 | $41.03 | $40.53 | $40.76 | $40.76 | 32,004 |
| 2025-02-05 | $41.08 | $41.19 | $40.99 | $41.18 | $41.18 | 12,841 |
| 2025-02-04 | $41.28 | $41.28 | $41.08 | $41.13 | $41.13 | 4,728 |
| 2025-02-03 | $40.61 | $41.22 | $40.61 | $41.06 | $41.06 | 10,402 |
| 2025-01-31 | $41.64 | $41.76 | $41.29 | $41.35 | $41.35 | 3,654 |
| 2025-01-30 | $41.85 | $41.85 | $41.44 | $41.62 | $41.62 | 12,708 |
| 2025-01-29 | $41.50 | $41.58 | $41.27 | $41.41 | $41.41 | 4,610 |
| 2025-01-28 | $41.44 | $41.61 | $41.31 | $41.36 | $41.36 | 7,983 |
| 2025-01-27 | $40.99 | $41.52 | $40.99 | $41.47 | $41.47 | 10,256 |
| 2025-01-24 | $40.91 | $41.02 | $40.89 | $40.95 | $40.95 | 13,148 |
| 2025-01-23 | $40.86 | $41.09 | $40.86 | $41.09 | $41.09 | 4,190 |
| 2025-01-22 | $41.07 | $41.12 | $40.74 | $40.89 | $40.89 | 9,403 |
| 2025-01-21 | $40.83 | $41.15 | $40.83 | $41.06 | $41.06 | 9,177 |
| 2025-01-17 | $40.91 | $40.99 | $40.76 | $40.79 | $40.79 | 19,544 |
| 2025-01-16 | $40.45 | $40.80 | $40.42 | $40.80 | $40.80 | 8,815 |
| 2025-01-15 | $40.58 | $40.65 | $40.41 | $40.49 | $40.49 | 25,316 |
| 2025-01-14 | $39.95 | $40.11 | $39.88 | $40.11 | $40.11 | 6,253 |
| 2025-01-13 | $39.54 | $39.82 | $39.54 | $39.82 | $39.82 | 8,826 |
| 2025-01-10 | $39.73 | $39.73 | $39.36 | $39.45 | $39.45 | 14,474 |
| 2025-01-08 | $40.13 | $40.18 | $39.95 | $40.11 | $40.11 | 6,120 |
| 2025-01-07 | $40.41 | $40.50 | $40.10 | $40.22 | $40.22 | 5,156 |
| 2025-01-06 | $40.66 | $40.90 | $40.22 | $40.39 | $40.39 | 7,708 |
| 2025-01-03 | $40.15 | $40.44 | $40.15 | $40.38 | $40.38 | 2,851 |
| 2025-01-02 | $40.50 | $40.50 | $40.02 | $40.07 | $40.07 | 7,355 |
| 2024-12-31 | $40.30 | $40.35 | $40.12 | $40.20 | $40.20 | 6,937 |
| 2024-12-30 | $39.93 | $40.22 | $39.93 | $40.12 | $40.12 | 7,836 |
| 2024-12-27 | $40.66 | $40.66 | $40.38 | $40.45 | $40.45 | 2,087 |
| 2024-12-26 | $40.59 | $40.74 | $40.52 | $40.68 | $40.68 | 6,741 |
| 2024-12-24 | $40.47 | $40.68 | $40.37 | $40.68 | $40.68 | 15,035 |
| 2024-12-23 | $40.18 | $40.36 | $40.03 | $40.35 | $40.35 | 6,710 |
| 2024-12-20 | $39.97 | $40.58 | $39.97 | $40.30 | $40.30 | 14,696 |
| 2024-12-19 | $41.05 | $41.05 | $40.59 | $40.59 | $40.07 | 10,654 |
| 2024-12-18 | $41.93 | $41.93 | $40.72 | $40.76 | $40.23 | 32,659 |
| 2024-12-17 | $41.70 | $41.85 | $41.70 | $41.81 | $41.27 | 39,988 |
| 2024-12-16 | $42.17 | $42.34 | $42.00 | $42.00 | $41.46 | 7,217 |
| 2024-12-13 | $42.34 | $42.44 | $42.17 | $42.19 | $41.65 | 5,243 |
| 2024-12-12 | $42.64 | $42.64 | $42.37 | $42.40 | $41.86 | 11,983 |
| 2024-12-11 | $42.41 | $42.56 | $42.30 | $42.46 | $41.91 | 9,295 |
| 2024-12-10 | $42.23 | $42.54 | $42.18 | $42.30 | $41.76 | 29,721 |
| 2024-12-09 | $43.04 | $43.04 | $42.66 | $42.66 | $42.11 | 10,898 |
| 2024-12-06 | $43.15 | $43.15 | $42.90 | $43.05 | $42.50 | 30,295 |
| 2024-12-05 | $43.21 | $43.31 | $43.13 | $43.13 | $42.57 | 21,040 |
| 2024-12-04 | $43.67 | $43.67 | $43.01 | $43.20 | $42.64 | 10,237 |
| 2024-12-03 | $43.49 | $43.49 | $43.12 | $43.12 | $42.57 | 8,031 |
| 2024-12-02 | $43.53 | $43.56 | $43.24 | $43.49 | $42.93 | 6,878 |
| 2024-11-29 | $43.67 | $43.68 | $43.49 | $43.50 | $43.50 | 12,792 |
| 2024-11-27 | $43.62 | $43.62 | $43.25 | $43.40 | $43.40 | 4,118 |
| 2024-11-26 | $43.81 | $43.81 | $43.32 | $43.58 | $43.58 | 41,893 |
| 2024-11-25 | $43.81 | $43.88 | $43.62 | $43.62 | $43.62 | 6,268 |
| 2024-11-22 | $43.25 | $43.38 | $43.22 | $43.34 | $43.34 | 13,634 |
| 2024-11-21 | $42.49 | $43.11 | $42.49 | $43.01 | $43.01 | 9,670 |
| 2024-11-20 | $42.14 | $42.31 | $42.00 | $42.27 | $42.27 | 8,845 |
| 2024-11-19 | $41.89 | $42.19 | $41.89 | $42.15 | $42.15 | 15,548 |
| 2024-11-18 | $42.07 | $42.26 | $42.07 | $42.25 | $42.25 | 4,355 |
| 2024-11-15 | $41.89 | $42.06 | $41.73 | $41.85 | $41.85 | 9,463 |
| 2024-11-14 | $42.29 | $42.29 | $42.05 | $42.05 | $42.05 | 14,547 |
| 2024-11-13 | $42.38 | $42.50 | $42.30 | $42.32 | $42.32 | 15,188 |
| 2024-11-12 | $42.14 | $42.54 | $42.14 | $42.32 | $42.32 | 15,682 |
| 2024-11-11 | $42.69 | $42.69 | $42.55 | $42.65 | $42.65 | 6,513 |
| 2024-11-08 | $42.15 | $42.25 | $42.09 | $42.17 | $42.17 | 10,095 |
| 2024-11-07 | $42.26 | $42.30 | $42.14 | $42.30 | $42.30 | 11,505 |
| 2024-11-06 | $41.80 | $42.07 | $41.70 | $42.06 | $42.06 | 9,916 |
| 2024-11-05 | $40.82 | $41.09 | $40.82 | $41.05 | $41.05 | 5,160 |
| 2024-11-04 | $40.79 | $40.88 | $40.44 | $40.70 | $40.70 | 7,307 |
| 2024-11-01 | $40.72 | $40.97 | $40.57 | $40.57 | $40.57 | 10,018 |
| 2024-10-31 | $41.21 | $41.21 | $40.77 | $40.77 | $40.77 | 9,460 |
| 2024-10-30 | $41.16 | $41.37 | $41.16 | $41.17 | $41.17 | 3,397 |
| 2024-10-29 | $41.10 | $41.17 | $41.07 | $41.08 | $41.08 | 11,428 |
| 2024-10-28 | $41.18 | $41.40 | $41.18 | $41.34 | $41.34 | 5,550 |
| 2024-10-25 | $41.66 | $41.66 | $41.19 | $41.19 | $41.19 | 6,468 |
| 2024-10-24 | $41.27 | $41.43 | $41.22 | $41.34 | $41.34 | 15,300 |
| 2024-10-23 | $41.17 | $41.19 | $40.83 | $40.98 | $40.98 | 9,159 |
| 2024-10-22 | $41.04 | $41.25 | $41.04 | $41.18 | $41.18 | 9,383 |
| 2024-10-21 | $41.73 | $41.73 | $41.20 | $41.21 | $41.21 | 3,661 |
| 2024-10-18 | $41.67 | $41.89 | $41.64 | $41.75 | $41.75 | 10,882 |
| 2024-10-17 | $41.82 | $41.82 | $41.75 | $41.79 | $41.79 | 4,743 |
| 2024-10-16 | $41.63 | $42.00 | $41.63 | $41.94 | $41.94 | 7,676 |
| 2024-10-15 | $41.56 | $41.85 | $41.48 | $41.49 | $41.49 | 7,698 |
| 2024-10-14 | $41.47 | $41.75 | $41.47 | $41.69 | $41.69 | 8,044 |
| 2024-10-11 | $41.52 | $41.64 | $41.52 | $41.58 | $41.58 | 2,018 |
| 2024-10-10 | $41.30 | $41.35 | $41.16 | $41.22 | $41.22 | 11,444 |
| 2024-10-09 | $41.33 | $41.45 | $41.17 | $41.37 | $41.37 | 12,095 |
| 2024-10-08 | $41.45 | $41.45 | $41.21 | $41.21 | $41.21 | 12,090 |
| 2024-10-07 | $41.69 | $41.71 | $41.33 | $41.52 | $41.52 | 6,972 |
| 2024-10-04 | $41.80 | $41.80 | $41.72 | $41.80 | $41.80 | 5,634 |
| 2024-10-03 | $41.44 | $41.62 | $41.44 | $41.58 | $41.58 | 6,611 |
| 2024-10-02 | $41.58 | $41.75 | $41.55 | $41.63 | $41.63 | 7,124 |
| 2024-10-01 | $41.72 | $41.75 | $41.33 | $41.64 | $41.64 | 4,109 |
| 2024-09-30 | $41.53 | $41.75 | $41.48 | $41.75 | $41.75 | 6,487 |
| 2024-09-27 | $41.84 | $41.85 | $41.61 | $41.68 | $41.68 | 5,615 |
| 2024-09-26 | $41.23 | $41.52 | $41.23 | $41.41 | $41.41 | 16,480 |
| 2024-09-25 | $41.34 | $41.34 | $41.06 | $41.07 | $41.07 | 7,239 |
| 2024-09-24 | $41.34 | $41.40 | $41.34 | $41.35 | $41.35 | 8,264 |
| 2024-09-23 | $40.97 | $41.23 | $40.97 | $41.20 | $41.20 | 11,258 |
| 2024-09-20 | $40.99 | $41.02 | $40.81 | $40.96 | $40.96 | 5,280 |
| 2024-09-19 | $41.10 | $41.10 | $40.90 | $40.91 | $40.91 | 11,502 |
| 2024-09-18 | $40.61 | $40.99 | $40.55 | $40.55 | $40.55 | 4,508 |
| 2024-09-17 | $40.46 | $40.69 | $40.38 | $40.51 | $40.51 | 9,948 |
| 2024-09-16 | $40.30 | $40.30 | $40.09 | $40.26 | $40.26 | 20,283 |
| 2024-09-13 | $39.63 | $39.98 | $39.63 | $39.98 | $39.98 | 13,167 |
| 2024-09-12 | $39.28 | $39.46 | $39.20 | $39.42 | $39.42 | 29,354 |
| 2024-09-11 | $39.20 | $39.20 | $38.78 | $39.15 | $39.15 | 4,772 |
| 2024-09-10 | $39.34 | $39.42 | $39.21 | $39.34 | $39.34 | 6,959 |
| 2024-09-09 | $39.69 | $39.69 | $39.46 | $39.49 | $39.49 | 8,190 |
| 2024-09-06 | $39.87 | $39.87 | $39.41 | $39.41 | $39.41 | 7,202 |
| 2024-09-05 | $39.98 | $40.04 | $39.88 | $39.90 | $39.90 | 4,070 |
| 2024-09-04 | $40.17 | $40.44 | $40.16 | $40.24 | $40.24 | 8,799 |
| 2024-09-03 | $40.54 | $40.66 | $40.33 | $40.37 | $40.37 | 8,897 |
| 2024-08-30 | $40.77 | $40.99 | $40.65 | $40.99 | $40.99 | 5,940 |
| 2024-08-29 | $40.64 | $40.84 | $40.57 | $40.60 | $40.60 | 15,826 |
| 2024-08-28 | $40.36 | $40.55 | $40.28 | $40.44 | $40.44 | 6,305 |
| 2024-08-27 | $40.34 | $40.50 | $40.34 | $40.45 | $40.45 | 10,165 |
| 2024-08-26 | $40.78 | $40.78 | $40.44 | $40.44 | $40.44 | 5,924 |
| 2024-08-23 | $40.03 | $40.57 | $39.99 | $40.55 | $40.55 | 37,723 |
| 2024-08-22 | $40.07 | $40.11 | $39.96 | $39.98 | $39.98 | 54,951 |
| 2024-08-21 | $39.73 | $40.06 | $39.73 | $40.05 | $40.05 | 19,044 |
| 2024-08-20 | $39.94 | $39.94 | $39.66 | $39.66 | $39.66 | 7,579 |
| 2024-08-19 | $39.85 | $40.01 | $39.71 | $39.98 | $39.98 | 15,348 |
| 2024-08-16 | $39.57 | $39.86 | $39.57 | $39.74 | $39.74 | 58,348 |
| 2024-08-15 | $39.33 | $39.55 | $39.26 | $39.48 | $39.48 | 33,850 |
| 2024-08-14 | $38.92 | $39.02 | $38.87 | $38.99 | $38.99 | 13,204 |
| 2024-08-13 | $38.72 | $38.81 | $38.70 | $38.80 | $38.80 | 6,713 |
| 2024-08-12 | $38.57 | $38.83 | $38.43 | $38.48 | $38.48 | 25,464 |
| 2024-08-09 | $38.54 | $38.76 | $38.39 | $38.74 | $38.74 | 6,150 |
| 2024-08-08 | $38.10 | $38.65 | $38.10 | $38.63 | $38.63 | 32,075 |
| 2024-08-07 | $38.67 | $38.67 | $37.95 | $37.95 | $37.95 | 8,896 |
| 2024-08-06 | $38.05 | $38.62 | $37.97 | $38.23 | $38.23 | 20,670 |
| 2024-08-05 | $37.74 | $38.40 | $37.71 | $38.06 | $38.06 | 7,880 |
| 2024-08-02 | $39.08 | $39.08 | $38.62 | $38.82 | $38.82 | 76,067 |
| 2024-08-01 | $40.03 | $40.07 | $39.23 | $39.48 | $39.48 | 12,320 |
| 2024-07-31 | $40.21 | $40.21 | $39.85 | $39.85 | $39.85 | 6,168 |
| 2024-07-30 | $39.57 | $39.89 | $39.57 | $39.89 | $39.89 | 11,569 |
| 2024-07-29 | $39.56 | $39.60 | $39.42 | $39.55 | $39.55 | 4,725 |
| 2024-07-26 | $39.07 | $39.60 | $39.07 | $39.16 | $39.16 | 38,942 |
| 2024-07-25 | $38.57 | $39.10 | $38.57 | $38.72 | $38.72 | 53,081 |
| 2024-07-24 | $38.63 | $38.68 | $38.35 | $38.36 | $38.36 | 45,412 |
| 2024-07-23 | $38.86 | $38.86 | $38.72 | $38.72 | $38.72 | 17,962 |
| 2024-07-22 | $38.82 | $39.01 | $38.55 | $38.94 | $38.94 | 52,707 |
| 2024-07-19 | $38.90 | $38.90 | $38.68 | $38.68 | $38.68 | 15,747 |
| 2024-07-18 | $39.30 | $39.61 | $38.91 | $38.95 | $38.95 | 34,730 |
| 2024-07-17 | $39.29 | $39.75 | $39.29 | $39.34 | $39.34 | 31,481 |
| 2024-07-16 | $38.54 | $39.46 | $38.54 | $39.46 | $39.46 | 87,851 |
| 2024-07-15 | $38.46 | $38.66 | $38.46 | $38.47 | $38.47 | 38,326 |
| 2024-07-12 | $38.39 | $38.72 | $38.39 | $38.51 | $38.51 | 11,977 |
| 2024-07-11 | $37.83 | $38.30 | $37.83 | $38.28 | $38.28 | 7,212 |
| 2024-07-10 | $37.53 | $37.69 | $37.49 | $37.69 | $37.69 | 14,154 |
| 2024-07-09 | $37.62 | $37.73 | $37.41 | $37.41 | $37.41 | 9,857 |
| 2024-07-08 | $37.90 | $37.90 | $37.65 | $37.69 | $37.69 | 9,317 |
| 2024-07-05 | $38.09 | $38.09 | $37.69 | $37.80 | $37.80 | 12,261 |
| 2024-07-03 | $38.04 | $38.20 | $38.03 | $38.11 | $38.11 | 15,187 |
| 2024-07-02 | $37.84 | $38.05 | $37.84 | $38.03 | $38.03 | 14,812 |
| 2024-07-01 | $38.36 | $38.36 | $37.90 | $37.93 | $37.93 | 7,709 |
| 2024-06-28 | $38.18 | $38.41 | $38.12 | $38.29 | $38.29 | 6,878 |
| 2024-06-27 | $38.04 | $38.16 | $38.04 | $38.12 | $38.12 | 8,501 |
| 2024-06-26 | $38.13 | $38.13 | $38.00 | $38.07 | $38.07 | 9,389 |
| 2024-06-25 | $38.49 | $38.51 | $38.13 | $38.28 | $38.28 | 11,719 |
| 2024-06-24 | $38.20 | $38.59 | $38.20 | $38.50 | $38.50 | 13,145 |
| 2024-06-21 | $38.03 | $38.25 | $38.03 | $38.25 | $38.25 | 11,646 |
| 2024-06-20 | $37.95 | $38.09 | $37.94 | $38.07 | $38.07 | 16,177 |
| 2024-06-18 | $37.75 | $37.84 | $37.65 | $37.84 | $37.84 | 17,075 |
| 2024-06-17 | $37.31 | $37.64 | $37.31 | $37.52 | $37.52 | 3,902 |
| 2024-06-14 | $37.14 | $37.42 | $37.14 | $37.42 | $37.42 | 5,578 |
| 2024-06-13 | $37.70 | $37.70 | $37.28 | $37.67 | $37.67 | 9,258 |
| 2024-06-12 | $37.98 | $37.98 | $37.59 | $37.70 | $37.70 | 6,915 |
| 2024-06-11 | $37.40 | $37.56 | $37.27 | $37.56 | $37.56 | 7,795 |
| 2024-06-10 | $37.38 | $37.61 | $37.38 | $37.55 | $37.55 | 11,341 |
| 2024-06-07 | $37.42 | $37.57 | $37.42 | $37.45 | $37.45 | 13,554 |
| 2024-06-06 | $37.74 | $37.74 | $37.51 | $37.58 | $37.58 | 15,111 |
| 2024-06-05 | $37.76 | $37.76 | $37.50 | $37.71 | $37.71 | 17,065 |
| 2024-06-04 | $37.54 | $37.80 | $37.54 | $37.63 | $37.63 | 7,616 |
| 2024-06-03 | $38.15 | $38.15 | $37.56 | $37.70 | $37.70 | 8,650 |
| 2024-05-31 | $37.56 | $38.05 | $37.53 | $38.04 | $38.04 | 5,578 |
| 2024-05-30 | $37.31 | $37.50 | $37.31 | $37.49 | $37.49 | 7,388 |
| 2024-05-29 | $37.47 | $37.47 | $37.29 | $37.34 | $37.34 | 7,407 |
| 2024-05-28 | $37.97 | $37.97 | $37.61 | $37.68 | $37.68 | 7,703 |
| 2024-05-24 | $37.89 | $37.96 | $37.85 | $37.89 | $37.89 | 5,224 |
| 2024-05-23 | $37.84 | $37.93 | $37.65 | $37.65 | $37.65 | 19,862 |
| 2024-05-22 | $38.20 | $38.20 | $37.93 | $38.00 | $38.00 | 11,097 |
| 2024-05-21 | $38.35 | $38.42 | $38.27 | $38.27 | $38.27 | 6,379 |
| 2024-05-20 | $38.40 | $38.42 | $38.30 | $38.32 | $38.32 | 6,927 |
| 2024-05-17 | $38.42 | $38.51 | $38.36 | $38.48 | $38.48 | 13,266 |
| 2024-05-16 | $38.49 | $38.56 | $38.43 | $38.43 | $38.43 | 6,482 |
| 2024-05-15 | $38.58 | $38.64 | $38.57 | $38.62 | $38.62 | 4,310 |
| 2024-05-14 | $38.36 | $38.43 | $38.28 | $38.43 | $38.43 | 8,720 |
| 2024-05-13 | $38.50 | $38.50 | $38.28 | $38.28 | $38.28 | 4,455 |
| 2024-05-10 | $38.21 | $38.28 | $38.16 | $38.27 | $38.27 | 8,087 |
| 2024-05-09 | $37.69 | $38.12 | $37.69 | $38.12 | $38.12 | 5,697 |
| 2024-05-08 | $37.40 | $37.61 | $37.40 | $37.50 | $37.50 | 25,411 |
| 2024-05-07 | $37.45 | $37.57 | $37.36 | $37.36 | $37.36 | 15,258 |
| 2024-05-06 | $37.29 | $37.50 | $37.29 | $37.50 | $37.50 | 7,589 |
| 2024-05-03 | $37.04 | $37.14 | $37.04 | $37.11 | $37.11 | 16,976 |
| 2024-05-02 | $36.73 | $36.94 | $36.60 | $36.91 | $36.91 | 4,439 |
| 2024-05-01 | $36.63 | $36.89 | $36.58 | $36.65 | $36.65 | 7,689 |
| 2024-04-30 | $37.14 | $37.14 | $36.60 | $36.60 | $36.60 | 8,364 |
| 2024-04-29 | $37.13 | $37.38 | $37.13 | $37.35 | $37.35 | 7,345 |
| 2024-04-26 | $37.05 | $37.14 | $37.01 | $37.01 | $37.01 | 2,597 |
| 2024-04-25 | $36.85 | $37.04 | $36.84 | $36.99 | $36.99 | 6,934 |
| 2024-04-24 | $37.13 | $37.30 | $37.06 | $37.30 | $37.30 | 6,827 |
| 2024-04-23 | $37.02 | $37.21 | $37.02 | $37.13 | $37.13 | 5,713 |
| 2024-04-22 | $36.70 | $37.02 | $36.70 | $36.77 | $36.77 | 4,874 |
| 2024-04-19 | $36.19 | $36.61 | $36.19 | $36.49 | $36.49 | 5,737 |
| 2024-04-18 | $36.32 | $36.53 | $36.18 | $36.29 | $36.29 | 19,380 |
| 2024-04-17 | $36.62 | $36.62 | $36.21 | $36.27 | $36.27 | 13,977 |
| 2024-04-16 | $36.65 | $36.65 | $36.33 | $36.43 | $36.43 | 8,093 |
| 2024-04-15 | $37.17 | $37.17 | $36.49 | $36.49 | $36.49 | 15,858 |
| 2024-04-12 | $37.42 | $37.42 | $36.83 | $36.83 | $36.83 | 69,685 |
| 2024-04-11 | $37.73 | $37.73 | $37.38 | $37.64 | $37.64 | 7,383 |
| 2024-04-10 | $37.67 | $37.78 | $37.48 | $37.64 | $37.64 | 12,237 |
| 2024-04-09 | $38.31 | $38.31 | $38.05 | $38.14 | $38.14 | 10,289 |
| 2024-04-08 | $38.26 | $38.31 | $38.18 | $38.18 | $38.18 | 11,971 |
| 2024-04-05 | $37.93 | $38.30 | $37.93 | $38.15 | $38.15 | 14,884 |
| 2024-04-04 | $38.54 | $38.54 | $37.83 | $37.89 | $37.89 | 8,515 |
| 2024-04-03 | $38.17 | $38.37 | $38.12 | $38.30 | $38.30 | 46,107 |
| 2024-04-02 | $38.24 | $38.24 | $38.06 | $38.18 | $38.18 | 13,641 |
| 2024-04-01 | $38.75 | $38.75 | $38.46 | $38.48 | $38.48 | 39,288 |
| 2024-03-28 | $38.72 | $38.80 | $38.72 | $38.80 | $38.80 | 9,296 |
| 2024-03-27 | $38.22 | $38.61 | $38.22 | $38.61 | $38.61 | 9,711 |
| 2024-03-26 | $38.31 | $38.31 | $38.05 | $38.08 | $38.08 | 7,971 |
| 2024-03-25 | $38.12 | $38.30 | $38.12 | $38.16 | $38.16 | 8,598 |
| 2024-03-22 | $38.08 | $38.09 | $37.97 | $38.07 | $38.07 | 11,706 |
| 2024-03-21 | $38.05 | $38.23 | $38.05 | $38.17 | $38.17 | 15,754 |
| 2024-03-20 | $37.44 | $37.91 | $37.44 | $37.91 | $37.91 | 7,039 |
| 2024-03-19 | $37.04 | $37.49 | $37.04 | $37.49 | $37.49 | 12,411 |
| 2024-03-18 | $37.20 | $37.26 | $37.00 | $37.10 | $37.10 | 13,077 |
| 2024-03-15 | $37.20 | $37.28 | $37.04 | $37.06 | $37.06 | 7,948 |
| 2024-03-14 | $37.34 | $37.39 | $37.12 | $37.19 | $37.19 | 4,875 |
| 2024-03-13 | $36.84 | $37.27 | $36.84 | $37.17 | $37.17 | 10,656 |
| 2024-03-12 | $36.75 | $36.84 | $36.69 | $36.83 | $36.83 | 5,257 |
| 2024-03-11 | $36.48 | $36.74 | $36.48 | $36.70 | $36.70 | 6,734 |
| 2024-03-08 | $36.59 | $36.62 | $36.50 | $36.51 | $36.51 | 5,885 |
| 2024-03-07 | $36.45 | $36.56 | $36.45 | $36.53 | $36.53 | 13,771 |
| 2024-03-06 | $36.35 | $36.56 | $36.35 | $36.44 | $36.44 | 9,496 |
| 2024-03-05 | $36.28 | $36.35 | $36.17 | $36.22 | $36.22 | 6,434 |
| 2024-03-04 | $36.08 | $36.21 | $36.07 | $36.10 | $36.10 | 6,354 |
| 2024-03-01 | $35.88 | $36.06 | $35.79 | $36.03 | $36.03 | 5,007 |
| 2024-02-29 | $35.83 | $35.96 | $35.79 | $35.95 | $35.95 | 11,507 |
| 2024-02-28 | $35.62 | $35.86 | $35.62 | $35.80 | $35.80 | 9,431 |
| 2024-02-27 | $35.56 | $35.63 | $35.55 | $35.63 | $35.63 | 5,482 |
| 2024-02-26 | $35.65 | $35.70 | $35.49 | $35.49 | $35.49 | 11,890 |
| 2024-02-23 | $35.40 | $35.62 | $35.40 | $35.54 | $35.54 | 6,453 |
| 2024-02-22 | $35.20 | $35.44 | $35.03 | $35.35 | $35.35 | 20,053 |
| 2024-02-21 | $34.84 | $35.08 | $34.78 | $35.05 | $35.05 | 14,038 |
| 2024-02-20 | $34.99 | $35.03 | $34.86 | $34.87 | $34.87 | 32,674 |
| 2024-02-16 | $35.16 | $35.32 | $35.09 | $35.09 | $35.09 | 14,600 |
| 2024-02-15 | $34.98 | $35.30 | $34.98 | $35.26 | $35.26 | 9,748 |
| 2024-02-14 | $34.63 | $34.96 | $34.63 | $34.94 | $34.94 | 10,267 |
| 2024-02-13 | $34.76 | $34.92 | $34.44 | $34.61 | $34.61 | 14,869 |
| 2024-02-12 | $35.35 | $35.61 | $35.35 | $35.53 | $35.53 | 8,291 |
| 2024-02-09 | $35.04 | $35.17 | $35.01 | $35.14 | $35.14 | 10,871 |
| 2024-02-08 | $34.82 | $34.95 | $34.75 | $34.95 | $34.95 | 14,223 |
| 2024-02-07 | $35.10 | $35.10 | $34.63 | $34.79 | $34.79 | 13,282 |
| 2024-02-06 | $34.81 | $35.09 | $34.81 | $34.90 | $34.90 | 43,607 |
| 2024-02-05 | $34.80 | $34.80 | $34.53 | $34.75 | $34.75 | 6,877 |
| 2024-02-02 | $34.94 | $35.14 | $34.73 | $34.97 | $34.97 | 12,697 |
| 2024-02-01 | $34.75 | $34.98 | $34.57 | $34.98 | $34.98 | 15,335 |
| 2024-01-31 | $35.17 | $35.20 | $34.68 | $34.68 | $34.68 | 8,485 |
| 2024-01-30 | $35.01 | $35.24 | $34.99 | $35.15 | $35.15 | 15,513 |
| 2024-01-29 | $34.96 | $35.03 | $34.86 | $35.03 | $35.03 | 11,078 |
| 2024-01-26 | $34.80 | $35.02 | $34.80 | $35.00 | $35.00 | 13,425 |
| 2024-01-25 | $34.65 | $34.82 | $34.65 | $34.81 | $34.81 | 12,159 |
| 2024-01-24 | $34.56 | $34.56 | $34.28 | $34.28 | $34.28 | 6,158 |
| 2024-01-23 | $34.67 | $34.74 | $34.52 | $34.58 | $34.58 | 6,640 |
| 2024-01-22 | $34.45 | $34.68 | $34.45 | $34.61 | $34.61 | 13,445 |
| 2024-01-19 | $34.21 | $34.46 | $34.15 | $34.32 | $34.32 | 31,618 |
| 2024-01-18 | $34.01 | $34.16 | $33.88 | $34.11 | $34.11 | 9,678 |
| 2024-01-17 | $34.11 | $34.13 | $33.92 | $33.94 | $33.94 | 10,078 |
| 2024-01-16 | $34.23 | $34.33 | $34.03 | $34.13 | $34.13 | 10,980 |
| 2024-01-12 | $34.44 | $34.60 | $34.33 | $34.41 | $34.41 | 16,813 |
| 2024-01-11 | $34.38 | $34.38 | $34.18 | $34.34 | $34.34 | 13,852 |
| 2024-01-10 | $34.50 | $34.50 | $34.32 | $34.39 | $34.39 | 8,164 |
| 2024-01-09 | $34.56 | $34.56 | $34.34 | $34.44 | $34.44 | 8,094 |
| 2024-01-08 | $34.30 | $34.68 | $34.20 | $34.65 | $34.65 | 18,499 |
| 2024-01-05 | $34.25 | $34.57 | $34.25 | $34.30 | $34.30 | 6,419 |
| 2024-01-04 | $34.38 | $34.39 | $34.18 | $34.18 | $34.18 | 9,961 |
| 2024-01-03 | $34.67 | $34.67 | $34.37 | $34.37 | $34.37 | 10,526 |
| 2024-01-02 | $34.42 | $34.93 | $34.41 | $34.87 | $34.87 | 9,052 |
| 2023-12-29 | $34.68 | $34.68 | $34.47 | $34.47 | $34.47 | 7,370 |
| 2023-12-28 | $34.71 | $34.75 | $34.53 | $34.60 | $34.60 | 30,023 |
| 2023-12-27 | $34.81 | $34.89 | $34.72 | $34.76 | $34.76 | 12,464 |
| 2023-12-26 | $34.83 | $34.93 | $34.74 | $34.82 | $34.82 | 9,566 |
| 2023-12-22 | $34.70 | $34.92 | $34.64 | $34.72 | $34.72 | 34,201 |
| 2023-12-21 | $34.47 | $34.53 | $34.31 | $34.53 | $34.53 | 38,192 |
| 2023-12-20 | $34.64 | $34.84 | $34.22 | $34.22 | $34.22 | 86,145 |
| 2023-12-19 | $35.05 | $35.35 | $35.05 | $35.29 | $34.64 | 11,194 |
| 2023-12-18 | $35.21 | $35.21 | $34.90 | $34.93 | $34.93 | 11,910 |
| 2023-12-15 | $35.19 | $35.19 | $34.82 | $34.90 | $34.90 | 11,387 |
| 2023-12-14 | $35.02 | $35.32 | $35.02 | $35.24 | $35.24 | 12,666 |
| 2023-12-13 | $33.75 | $34.50 | $33.64 | $34.45 | $34.45 | 207,331 |
| 2023-12-12 | $33.91 | $33.95 | $33.72 | $33.72 | $33.72 | 49,407 |
| 2023-12-11 | $33.82 | $34.04 | $33.82 | $33.96 | $33.96 | 48,873 |
| 2023-12-08 | $33.50 | $33.67 | $33.50 | $33.62 | $33.62 | 42,448 |
| 2023-12-07 | $33.26 | $33.44 | $33.26 | $33.41 | $33.41 | 13,261 |
| 2023-12-06 | $33.44 | $33.66 | $33.16 | $33.22 | $33.22 | 10,938 |
| 2023-12-05 | $33.65 | $33.66 | $33.33 | $33.37 | $33.37 | 16,705 |
| 2023-12-04 | $33.44 | $33.85 | $33.44 | $33.76 | $33.76 | 11,335 |
| 2023-12-01 | $33.01 | $33.71 | $33.01 | $33.66 | $33.66 | 9,600 |
| 2023-11-30 | $32.87 | $33.00 | $32.86 | $33.00 | $33.00 | 12,326 |
| 2023-11-29 | $33.18 | $33.25 | $32.76 | $32.79 | $32.79 | 49,200 |
| 2023-11-28 | $32.87 | $33.13 | $32.87 | $32.94 | $32.94 | 20,414 |
| 2023-11-27 | $33.05 | $33.05 | $32.88 | $32.93 | $32.93 | 7,434 |
| 2023-11-24 | $33.04 | $33.20 | $33.04 | $33.08 | $33.08 | 5,582 |
| 2023-11-22 | $32.77 | $33.13 | $32.77 | $33.08 | $33.08 | 17,578 |
| 2023-11-21 | $32.90 | $32.90 | $32.79 | $32.80 | $32.80 | 14,132 |
| 2023-11-20 | $32.94 | $33.09 | $32.94 | $32.98 | $32.98 | 9,377 |
| 2023-11-17 | $32.82 | $33.07 | $32.82 | $33.00 | $33.00 | 21,364 |
| 2023-11-16 | $33.13 | $33.13 | $32.66 | $32.77 | $32.77 | 15,599 |
| 2023-11-15 | $33.21 | $33.50 | $33.18 | $33.23 | $33.23 | 47,539 |
| 2023-11-14 | $32.87 | $33.24 | $32.87 | $33.10 | $33.10 | 22,366 |
| 2023-11-13 | $32.20 | $32.34 | $32.20 | $32.22 | $32.22 | 35,968 |
| 2023-11-10 | $32.08 | $32.34 | $31.94 | $32.34 | $32.34 | 15,229 |
| 2023-11-09 | $32.24 | $32.24 | $31.90 | $31.90 | $31.90 | 31,291 |
| 2023-11-08 | $32.38 | $32.41 | $31.80 | $32.13 | $32.13 | 97,247 |
| 2023-11-07 | $32.42 | $32.47 | $32.42 | $32.45 | $32.45 | 1,563,252 |
| 2023-11-06 | $32.46 | $32.46 | $32.43 | $32.45 | $32.45 | 28,085 |
| 2023-11-03 | $32.42 | $32.45 | $32.42 | $32.44 | $32.44 | 11,770 |
| 2023-11-02 | $32.46 | $32.46 | $32.42 | $32.43 | $32.43 | 38,365 |
| 2023-11-01 | $32.41 | $32.44 | $32.41 | $32.43 | $32.43 | 32,529 |
| 2023-10-31 | $32.38 | $32.44 | $32.38 | $32.42 | $32.42 | 25,981 |
| 2023-10-30 | $32.45 | $32.45 | $32.40 | $32.41 | $32.41 | 25,922 |
| 2023-10-27 | $32.42 | $32.42 | $32.39 | $32.41 | $32.41 | 15,517 |
| 2023-10-26 | $32.39 | $32.42 | $32.38 | $32.41 | $32.41 | 13,229 |
| 2023-10-25 | $32.33 | $32.44 | $32.33 | $32.41 | $32.41 | 25,236 |
| 2023-10-24 | $32.42 | $32.46 | $32.34 | $32.40 | $32.40 | 6,513 |
| 2023-10-23 | $32.50 | $32.71 | $32.39 | $32.39 | $32.39 | 24,918 |
| 2023-10-20 | $32.99 | $32.99 | $32.70 | $32.75 | $32.75 | 11,028 |
| 2023-10-19 | $33.31 | $33.45 | $32.90 | $32.97 | $32.97 | 39,646 |
| 2023-10-18 | $33.65 | $33.65 | $33.39 | $33.45 | $33.45 | 8,687 |
| 2023-10-17 | $33.69 | $33.94 | $33.69 | $33.75 | $33.75 | 22,701 |
| 2023-10-16 | $33.26 | $33.54 | $33.23 | $33.44 | $33.44 | 11,462 |
| 2023-10-13 | $33.12 | $33.13 | $32.87 | $32.91 | $32.91 | 18,013 |
| 2023-10-12 | $33.57 | $33.57 | $32.72 | $32.99 | $32.99 | 24,030 |
| 2023-10-11 | $33.45 | $33.46 | $33.17 | $33.44 | $33.44 | 67,024 |
| 2023-10-10 | $33.09 | $33.63 | $33.09 | $33.46 | $33.46 | 77,152 |
| 2023-10-09 | $32.69 | $33.14 | $32.59 | $33.03 | $33.03 | 20,525 |
| 2023-10-06 | $32.52 | $32.90 | $32.45 | $32.68 | $32.68 | 7,205 |
| 2023-10-05 | $32.66 | $32.75 | $32.32 | $32.65 | $32.65 | 8,818 |
| 2023-10-04 | $32.64 | $32.73 | $32.44 | $32.69 | $32.69 | 27,168 |
| 2023-10-03 | $33.07 | $33.07 | $32.56 | $32.63 | $32.63 | 15,091 |
| 2023-10-02 | $33.41 | $33.52 | $33.01 | $33.21 | $33.21 | 47,577 |
| 2023-09-29 | $33.94 | $33.94 | $33.43 | $33.48 | $33.48 | 41,674 |
| 2023-09-28 | $33.40 | $33.93 | $33.40 | $33.78 | $33.78 | 35,650 |
| 2023-09-27 | $33.53 | $33.53 | $33.26 | $33.37 | $33.37 | 54,236 |
| 2023-09-26 | $33.48 | $33.62 | $33.27 | $33.31 | $33.31 | 24,785 |
| 2023-09-25 | $33.48 | $33.81 | $33.48 | $33.72 | $33.72 | 20,619 |
| 2023-09-22 | $33.82 | $34.00 | $33.62 | $33.62 | $33.62 | 108,539 |
| 2023-09-21 | $34.08 | $34.20 | $33.77 | $33.77 | $33.77 | 11,718 |
| 2023-09-20 | $34.54 | $34.64 | $34.14 | $34.14 | $34.14 | 55,820 |
| 2023-09-19 | $34.50 | $34.50 | $34.25 | $34.33 | $34.33 | 174,143 |
| 2023-09-18 | $34.51 | $34.64 | $34.51 | $34.51 | $34.51 | 8,719 |
| 2023-09-15 | $34.74 | $34.74 | $34.48 | $34.53 | $34.53 | 4,851 |
| 2023-09-14 | $34.61 | $34.82 | $34.61 | $34.79 | $34.79 | 6,475 |
| 2023-09-13 | $34.78 | $34.78 | $34.36 | $34.42 | $34.42 | 10,000 |
| 2023-09-12 | $34.64 | $34.95 | $34.64 | $34.79 | $34.79 | 7,567 |
| 2023-09-11 | $35.05 | $35.07 | $34.68 | $34.68 | $34.68 | 8,422 |
| 2023-09-08 | $34.57 | $34.92 | $34.57 | $34.79 | $34.79 | 16,642 |
| 2023-09-07 | $34.63 | $34.67 | $34.43 | $34.48 | $34.48 | 9,960 |
| 2023-09-06 | $34.71 | $34.91 | $34.52 | $34.62 | $34.62 | 23,955 |
| 2023-09-05 | $35.33 | $35.36 | $34.80 | $34.80 | $34.80 | 25,532 |
| 2023-09-01 | $35.23 | $35.43 | $35.00 | $35.38 | $35.38 | 14,240 |
| 2023-08-31 | $35.09 | $35.14 | $34.94 | $34.94 | $34.94 | 63,031 |
| 2023-08-30 | $35.04 | $35.17 | $35.00 | $35.03 | $35.03 | 16,125 |
| 2023-08-29 | $34.78 | $35.07 | $34.73 | $35.07 | $35.07 | 9,961 |
| 2023-08-28 | $34.66 | $34.80 | $34.62 | $34.67 | $34.67 | 15,029 |
| 2023-08-25 | $34.46 | $34.67 | $34.45 | $34.47 | $34.47 | 25,410 |
| 2023-08-24 | $34.39 | $34.62 | $34.38 | $34.42 | $34.42 | 10,833 |
| 2023-08-23 | $34.33 | $34.56 | $34.27 | $34.50 | $34.50 | 16,844 |
| 2023-08-22 | $34.71 | $34.74 | $34.40 | $34.42 | $34.42 | 21,918 |
| 2023-08-21 | $34.82 | $34.90 | $34.48 | $34.59 | $34.59 | 17,334 |
| 2023-08-18 | $34.48 | $34.82 | $34.48 | $34.77 | $34.77 | 19,933 |
| 2023-08-17 | $34.85 | $34.93 | $34.51 | $34.53 | $34.53 | 19,693 |
| 2023-08-16 | $34.89 | $35.24 | $34.71 | $34.78 | $34.78 | 18,746 |
| 2023-08-15 | $35.25 | $35.25 | $34.88 | $34.96 | $34.96 | 17,563 |
| 2023-08-14 | $35.53 | $35.53 | $35.29 | $35.51 | $35.51 | 17,600 |
| 2023-08-11 | $35.26 | $35.65 | $35.26 | $35.57 | $35.57 | 11,142 |
| 2023-08-10 | $35.60 | $35.68 | $35.41 | $35.41 | $35.41 | 10,432 |
| 2023-08-09 | $35.45 | $35.66 | $35.43 | $35.48 | $35.48 | 14,307 |
| 2023-08-08 | $35.14 | $35.45 | $34.94 | $35.39 | $35.39 | 26,950 |
| 2023-08-07 | $35.21 | $35.54 | $35.21 | $35.44 | $35.44 | 6,479 |
| 2023-08-04 | $35.29 | $35.55 | $35.12 | $35.15 | $35.15 | 13,065 |
| 2023-08-03 | $35.05 | $35.33 | $34.88 | $35.18 | $35.18 | 15,133 |
| 2023-08-02 | $35.33 | $35.46 | $35.20 | $35.29 | $35.29 | 17,151 |
| 2023-08-01 | $35.48 | $35.61 | $35.34 | $35.57 | $35.57 | 17,994 |
| 2023-07-31 | $35.58 | $35.65 | $35.51 | $35.65 | $35.65 | 52,284 |
| 2023-07-28 | $35.48 | $35.48 | $35.30 | $35.44 | $35.44 | 7,733 |
| 2023-07-27 | $35.48 | $35.55 | $35.10 | $35.15 | $35.15 | 11,067 |
| 2023-07-26 | $35.13 | $35.48 | $35.13 | $35.39 | $35.39 | 23,824 |
| 2023-07-25 | $35.19 | $35.43 | $35.12 | $35.28 | $35.28 | 12,669 |
| 2023-07-24 | $35.10 | $35.27 | $35.07 | $35.24 | $35.24 | 21,196 |
| 2023-07-21 | $35.20 | $35.20 | $35.01 | $35.05 | $35.05 | 11,894 |
| 2023-07-20 | $35.18 | $35.18 | $34.91 | $35.06 | $35.06 | 21,177 |
| 2023-07-19 | $35.04 | $35.22 | $35.03 | $35.22 | $35.22 | 18,197 |
| 2023-07-18 | $34.84 | $35.02 | $34.84 | $34.98 | $34.98 | 27,536 |
| 2023-07-17 | $34.31 | $34.58 | $34.31 | $34.53 | $34.53 | 54,448 |
| 2023-07-14 | $34.56 | $34.63 | $34.24 | $34.43 | $34.43 | 15,756 |
| 2023-07-13 | $34.61 | $34.78 | $34.61 | $34.77 | $34.77 | 13,289 |
| 2023-07-12 | $34.67 | $34.67 | $34.48 | $34.51 | $34.51 | 23,321 |
| 2023-07-11 | $33.85 | $34.36 | $33.85 | $34.36 | $34.36 | 19,576 |
| 2023-07-10 | $33.62 | $33.70 | $33.61 | $33.67 | $33.67 | 32,623 |
| 2023-07-07 | $32.97 | $33.71 | $32.97 | $33.43 | $33.43 | 16,921 |
| 2023-07-06 | $32.98 | $33.18 | $32.68 | $33.04 | $33.04 | 76,819 |
| 2023-07-05 | $33.21 | $33.34 | $33.17 | $33.25 | $33.25 | 30,762 |
| 2023-07-03 | $33.45 | $33.59 | $33.38 | $33.44 | $33.44 | 16,616 |
| 2023-06-30 | $33.35 | $33.50 | $33.29 | $33.38 | $33.38 | 26,816 |
| 2023-06-29 | $32.88 | $33.19 | $32.88 | $33.19 | $33.19 | 18,583 |
| 2023-06-28 | $32.54 | $32.83 | $32.50 | $32.83 | $32.83 | 14,461 |
| 2023-06-27 | $32.32 | $32.69 | $32.25 | $32.68 | $32.68 | 30,227 |
| 2023-06-26 | $32.22 | $32.28 | $32.16 | $32.24 | $32.24 | 4,276 |
| 2023-06-23 | $32.05 | $32.18 | $31.96 | $32.04 | $32.04 | 23,839 |
| 2023-06-22 | $32.33 | $32.38 | $32.19 | $32.29 | $32.29 | 26,187 |
| 2023-06-21 | $32.44 | $32.67 | $32.35 | $32.54 | $32.54 | 26,094 |
| 2023-06-20 | $32.71 | $32.71 | $32.42 | $32.50 | $32.50 | 11,998 |
| 2023-06-16 | $33.02 | $33.02 | $32.75 | $32.81 | $32.81 | 13,052 |
| 2023-06-15 | $32.59 | $33.00 | $32.59 | $32.94 | $32.94 | 13,271 |
| 2023-06-14 | $33.10 | $33.14 | $32.51 | $32.68 | $32.68 | 21,518 |
| 2023-06-13 | $32.94 | $33.20 | $32.94 | $33.03 | $33.03 | 8,643 |
| 2023-06-12 | $32.48 | $32.76 | $32.46 | $32.71 | $32.71 | 18,119 |
| 2023-06-09 | $32.80 | $32.80 | $32.51 | $32.57 | $32.57 | 33,008 |
| 2023-06-08 | $32.58 | $32.75 | $32.57 | $32.71 | $32.71 | 24,280 |
| 2023-06-07 | $32.56 | $32.83 | $32.56 | $32.82 | $32.82 | 24,056 |
| 2023-06-06 | $31.89 | $32.41 | $31.89 | $32.41 | $32.41 | 14,536 |
| 2023-06-05 | $32.22 | $32.25 | $31.81 | $31.89 | $31.89 | 38,000 |
| 2023-06-02 | $31.44 | $32.36 | $31.44 | $32.30 | $32.30 | 20,264 |
| 2023-06-01 | $30.95 | $31.24 | $30.80 | $31.17 | $31.17 | 20,574 |
| 2023-05-31 | $31.15 | $31.15 | $30.71 | $30.87 | $30.87 | 14,293 |
| 2023-05-30 | $31.40 | $31.51 | $31.24 | $31.36 | $31.36 | 17,649 |
| 2023-05-26 | $31.57 | $31.66 | $31.45 | $31.57 | $31.57 | 15,472 |
| 2023-05-25 | $31.43 | $31.60 | $31.34 | $31.50 | $31.50 | 10,682 |
| 2023-05-24 | $31.65 | $31.68 | $31.45 | $31.52 | $31.52 | 13,921 |
| 2023-05-23 | $31.74 | $31.87 | $31.64 | $31.76 | $31.76 | 12,229 |
| 2023-05-22 | $31.77 | $31.86 | $31.66 | $31.75 | $31.75 | 17,903 |
| 2023-05-19 | $32.06 | $32.06 | $31.60 | $31.64 | $31.64 | 20,353 |
| 2023-05-18 | $31.39 | $31.90 | $31.35 | $31.90 | $31.90 | 10,792 |
| 2023-05-17 | $31.04 | $31.64 | $31.03 | $31.51 | $31.51 | 15,952 |
| 2023-05-16 | $31.04 | $31.04 | $30.81 | $30.81 | $30.81 | 5,843 |
| 2023-05-15 | $30.90 | $31.18 | $30.90 | $31.17 | $31.17 | 13,103 |
| 2023-05-12 | $31.08 | $31.08 | $30.72 | $30.87 | $30.87 | 45,672 |
| 2023-05-11 | $30.89 | $30.95 | $30.84 | $30.95 | $30.95 | 9,337 |
| 2023-05-10 | $31.47 | $31.47 | $30.92 | $31.16 | $31.16 | 20,065 |
| 2023-05-09 | $31.26 | $31.45 | $31.26 | $31.33 | $31.33 | 28,036 |
| 2023-05-08 | $31.50 | $31.50 | $31.30 | $31.34 | $31.34 | 10,834 |
| 2023-05-05 | $31.24 | $31.41 | $31.17 | $31.34 | $31.34 | 6,327 |
| 2023-05-04 | $31.19 | $31.19 | $30.68 | $30.72 | $30.72 | 26,787 |
| 2023-05-03 | $31.66 | $31.80 | $31.35 | $31.35 | $31.35 | 11,936 |
| 2023-05-02 | $31.83 | $31.83 | $31.24 | $31.61 | $31.61 | 16,678 |
| 2023-05-01 | $32.14 | $32.36 | $32.14 | $32.21 | $32.21 | 12,814 |
| 2023-04-28 | $32.13 | $32.19 | $32.09 | $32.13 | $32.13 | 9,394 |
| 2023-04-27 | $31.22 | $31.65 | $31.22 | $31.62 | $31.62 | 13,975 |
| 2023-04-26 | $31.37 | $31.44 | $31.02 | $31.11 | $31.11 | 4,906 |
| 2023-04-25 | $31.88 | $31.88 | $31.45 | $31.47 | $31.47 | 18,129 |
| 2023-04-24 | $31.97 | $32.07 | $31.91 | $32.05 | $32.05 | 7,179 |
| 2023-04-21 | $32.10 | $32.13 | $31.80 | $31.93 | $31.93 | 4,271 |
| 2023-04-20 | $32.06 | $32.14 | $31.95 | $32.04 | $32.04 | 27,378 |
| 2023-04-19 | $32.10 | $32.32 | $32.03 | $32.26 | $32.26 | 47,553 |
| 2023-04-18 | $32.40 | $32.40 | $32.17 | $32.36 | $32.36 | 15,174 |
| 2023-04-17 | $32.17 | $32.26 | $32.06 | $32.25 | $32.25 | 13,924 |
| 2023-04-14 | $32.22 | $32.30 | $32.03 | $32.25 | $32.25 | 8,841 |
| 2023-04-13 | $32.25 | $32.30 | $31.76 | $32.21 | $32.21 | 16,824 |
| 2023-04-12 | $32.14 | $32.41 | $31.89 | $32.13 | $32.13 | 30,447 |
| 2023-04-11 | $31.92 | $32.22 | $31.92 | $32.10 | $32.10 | 21,693 |
| 2023-04-10 | $31.36 | $31.70 | $31.36 | $31.66 | $31.66 | 24,407 |
| 2023-04-06 | $31.37 | $31.38 | $31.29 | $31.30 | $31.30 | 22,676 |
| 2023-04-05 | $31.38 | $31.39 | $31.17 | $31.38 | $31.38 | 14,142 |
| 2023-04-04 | $31.93 | $31.96 | $31.20 | $31.37 | $31.37 | 13,229 |
| 2023-04-03 | $32.04 | $32.04 | $31.76 | $32.00 | $32.00 | 12,104 |
| 2023-03-31 | $31.42 | $31.80 | $31.42 | $31.80 | $31.80 | 40,425 |
| 2023-03-30 | $31.43 | $31.43 | $31.18 | $31.23 | $31.23 | 7,280 |
| 2023-03-29 | $31.23 | $31.23 | $30.96 | $31.11 | $31.11 | 19,890 |
| 2023-03-28 | $30.49 | $30.85 | $30.49 | $30.74 | $30.74 | 29,827 |
| 2023-03-27 | $30.45 | $30.78 | $30.38 | $30.65 | $30.65 | 13,977 |
| 2023-03-24 | $30.10 | $30.53 | $29.87 | $30.30 | $30.30 | 13,565 |
| 2023-03-23 | $30.82 | $31.02 | $30.12 | $30.28 | $30.28 | 20,747 |
| 2023-03-22 | $31.21 | $31.42 | $30.68 | $30.68 | $30.68 | 22,660 |
| 2023-03-21 | $31.27 | $31.33 | $31.24 | $31.27 | $31.27 | 16,053 |
| 2023-03-20 | $30.53 | $30.93 | $30.53 | $30.72 | $30.72 | 18,034 |
| 2023-03-17 | $30.54 | $30.66 | $30.12 | $30.24 | $30.24 | 12,098 |
| 2023-03-16 | $29.86 | $30.80 | $29.86 | $30.78 | $30.78 | 15,993 |
| 2023-03-15 | $30.14 | $30.30 | $29.80 | $30.21 | $30.21 | 10,529 |
| 2023-03-14 | $31.32 | $31.49 | $30.70 | $30.91 | $30.91 | 15,682 |
| 2023-03-13 | $30.85 | $30.92 | $30.61 | $30.61 | $30.61 | 10,620 |
| 2023-03-10 | $31.81 | $31.92 | $31.38 | $31.50 | $31.50 | 26,716 |
| 2023-03-09 | $33.03 | $33.08 | $32.12 | $32.12 | $32.12 | 16,780 |
| 2023-03-08 | $33.03 | $33.16 | $32.71 | $32.92 | $32.92 | 8,199 |
| 2023-03-07 | $33.28 | $33.32 | $32.93 | $32.98 | $32.98 | 12,004 |
| 2023-03-06 | $33.77 | $33.82 | $33.34 | $33.54 | $33.54 | 32,074 |
| 2023-03-03 | $33.43 | $33.75 | $33.43 | $33.68 | $33.68 | 20,769 |
| 2023-03-02 | $32.83 | $33.40 | $32.83 | $33.38 | $33.38 | 14,174 |
| 2023-03-01 | $33.11 | $33.21 | $32.96 | $33.12 | $33.12 | 30,995 |
| 2023-02-28 | $33.05 | $33.19 | $32.90 | $32.90 | $32.90 | 9,581 |
| 2023-02-27 | $33.12 | $33.21 | $33.01 | $33.07 | $33.07 | 24,145 |
| 2023-02-24 | $32.61 | $33.06 | $32.61 | $33.00 | $33.00 | 41,725 |
| 2023-02-23 | $33.20 | $33.22 | $32.76 | $33.12 | $33.12 | 54,424 |
| 2023-02-22 | $32.85 | $33.07 | $32.81 | $32.84 | $32.84 | 11,224 |
| 2023-02-21 | $33.37 | $33.37 | $32.81 | $32.91 | $32.91 | 17,058 |
| 2023-02-17 | $33.68 | $33.68 | $33.42 | $33.61 | $33.61 | 11,812 |
| 2023-02-16 | $33.79 | $34.13 | $33.79 | $33.97 | $33.97 | 19,842 |
| 2023-02-15 | $33.95 | $34.15 | $33.87 | $34.13 | $34.13 | 19,168 |
| 2023-02-14 | $33.77 | $34.14 | $33.77 | $34.08 | $34.08 | 15,317 |
| 2023-02-13 | $33.74 | $34.05 | $33.74 | $34.00 | $34.00 | 12,190 |
| 2023-02-10 | $33.28 | $33.66 | $33.28 | $33.66 | $33.66 | 10,403 |
| 2023-02-09 | $33.92 | $33.95 | $33.39 | $33.40 | $33.40 | 18,137 |
| 2023-02-08 | $33.93 | $33.98 | $33.58 | $33.69 | $33.69 | 28,741 |
| 2023-02-07 | $33.53 | $34.12 | $33.38 | $34.02 | $34.02 | 16,014 |
| 2023-02-06 | $34.41 | $34.41 | $33.41 | $33.54 | $33.54 | 27,591 |
| 2023-02-03 | $34.18 | $34.33 | $34.02 | $34.06 | $34.06 | 37,801 |
| 2023-02-02 | $33.97 | $34.36 | $33.88 | $34.23 | $34.23 | 14,620 |
| 2023-02-01 | $33.55 | $34.02 | $33.25 | $33.82 | $33.82 | 24,344 |
| 2023-01-31 | $33.17 | $33.67 | $33.17 | $33.67 | $33.67 | 13,434 |
| 2023-01-30 | $33.43 | $33.51 | $33.01 | $33.01 | $33.01 | 11,437 |
| 2023-01-27 | $33.72 | $33.81 | $33.56 | $33.56 | $33.56 | 7,956 |
| 2023-01-26 | $33.33 | $33.73 | $33.33 | $33.70 | $33.70 | 18,192 |
| 2023-01-25 | $32.94 | $33.41 | $32.94 | $33.40 | $33.40 | 33,540 |
| 2023-01-24 | $33.14 | $33.38 | $33.14 | $33.29 | $33.29 | 16,593 |
| 2023-01-23 | $33.14 | $33.46 | $33.14 | $33.30 | $33.30 | 7,606 |
| 2023-01-20 | $32.48 | $32.99 | $32.48 | $32.97 | $32.97 | 33,280 |
| 2023-01-19 | $31.91 | $32.26 | $31.80 | $32.16 | $32.16 | 46,937 |
| 2023-01-18 | $32.65 | $32.95 | $32.17 | $32.17 | $32.17 | 35,393 |
| 2023-01-17 | $32.60 | $32.67 | $32.42 | $32.46 | $32.46 | 25,678 |
| 2023-01-13 | $32.33 | $32.56 | $32.33 | $32.52 | $32.52 | 7,791 |
| 2023-01-12 | $32.52 | $32.53 | $32.35 | $32.41 | $32.41 | 11,225 |
| 2023-01-11 | $32.07 | $32.20 | $32.07 | $32.19 | $32.19 | 13,044 |
| 2023-01-10 | $31.51 | $31.76 | $31.44 | $31.76 | $31.76 | 12,619 |
| 2023-01-09 | $31.82 | $31.88 | $31.54 | $31.55 | $31.55 | 48,845 |
| 2023-01-06 | $31.22 | $31.58 | $31.07 | $31.54 | $31.54 | 20,102 |
| 2023-01-05 | $30.78 | $30.96 | $30.67 | $30.88 | $30.88 | 12,365 |
| 2023-01-04 | $30.66 | $30.98 | $30.66 | $30.91 | $30.91 | 19,372 |
| 2023-01-03 | $30.83 | $31.03 | $30.27 | $30.53 | $30.53 | 10,528 |
| 2022-12-30 | $30.65 | $30.92 | $30.64 | $30.89 | $30.89 | 57,213 |
| 2022-12-29 | $30.64 | $31.00 | $30.64 | $31.00 | $31.00 | 8,036 |
| 2022-12-28 | $31.15 | $31.15 | $30.38 | $30.39 | $30.39 | 19,235 |
| 2022-12-27 | $30.69 | $30.91 | $30.68 | $30.78 | $30.78 | 21,893 |
| 2022-12-23 | $30.38 | $30.82 | $30.38 | $30.82 | $30.82 | 27,095 |
| 2022-12-22 | $30.51 | $30.57 | $30.03 | $30.54 | $30.54 | 27,256 |
| 2022-12-21 | $30.78 | $31.02 | $30.78 | $30.97 | $30.97 | 7,932 |
| 2022-12-20 | $30.53 | $30.76 | $30.51 | $30.60 | $30.49 | 22,369 |
| 2022-12-19 | $30.89 | $30.89 | $30.43 | $30.52 | $30.42 | 8,630 |
| 2022-12-16 | $30.93 | $30.94 | $30.67 | $30.88 | $30.77 | 53,207 |
| 2022-12-15 | $31.19 | $31.26 | $30.99 | $31.12 | $31.01 | 15,993 |
| 2022-12-14 | $32.17 | $32.36 | $31.81 | $31.85 | $31.73 | 9,722 |
| 2022-12-13 | $32.62 | $32.74 | $31.92 | $32.12 | $32.01 | 13,038 |
| 2022-12-12 | $31.70 | $31.88 | $31.42 | $31.88 | $31.76 | 45,659 |
| 2022-12-09 | $31.67 | $31.72 | $31.47 | $31.47 | $31.47 | 4,580 |
| 2022-12-08 | $31.92 | $31.95 | $31.69 | $31.70 | $31.70 | 2,283 |
| 2022-12-07 | $31.50 | $31.73 | $31.50 | $31.57 | $31.57 | 13,976 |
| 2022-12-06 | $31.99 | $32.00 | $31.44 | $31.78 | $31.78 | 11,202 |
| 2022-12-05 | $32.17 | $32.17 | $32.11 | $32.11 | $32.11 | 12,797 |
| 2022-12-02 | $32.10 | $32.15 | $32.10 | $32.10 | $32.10 | 8,214 |
| 2022-12-01 | $32.10 | $32.15 | $32.10 | $32.14 | $32.14 | 12,066 |
| 2022-11-30 | $32.15 | $32.15 | $32.12 | $32.12 | $32.12 | 11,919 |
| 2022-11-29 | $32.13 | $32.15 | $32.09 | $32.09 | $32.09 | 8,418 |
| 2022-11-28 | $32.15 | $32.15 | $32.09 | $32.09 | $32.09 | 3,771 |
| 2022-11-25 | $32.09 | $32.16 | $32.09 | $32.13 | $32.13 | 1,771 |
| 2022-11-23 | $32.08 | $32.17 | $32.08 | $32.12 | $32.12 | 14,688 |
| 2022-11-22 | $32.14 | $32.14 | $32.07 | $32.11 | $32.11 | 16,283 |
| 2022-11-21 | $32.07 | $32.16 | $32.07 | $32.10 | $32.10 | 31,740 |
| 2022-11-18 | $32.14 | $32.27 | $32.06 | $32.09 | $32.09 | 27,845 |
| 2022-11-17 | $32.07 | $32.12 | $32.06 | $32.10 | $32.10 | 8,715 |
| 2022-11-16 | $32.12 | $32.13 | $32.06 | $32.12 | $32.12 | 13,260 |
| 2022-11-15 | $32.06 | $32.11 | $32.06 | $32.08 | $32.08 | 14,898 |
| 2022-11-14 | $32.11 | $32.11 | $32.05 | $32.05 | $32.05 | 14,197 |
| 2022-11-11 | $32.08 | $32.08 | $32.06 | $32.06 | $32.06 | 2,184 |
| 2022-11-10 | $32.10 | $32.10 | $32.04 | $32.07 | $32.07 | 8,212 |
| 2022-11-09 | $32.04 | $32.10 | $32.04 | $32.09 | $32.09 | 49,750 |
| 2022-11-08 | $32.01 | $32.11 | $32.01 | $32.11 | $32.11 | 13,515 |
| 2022-11-07 | $32.20 | $34.08 | $32.06 | $32.16 | $32.16 | 17,855 |
| 2022-11-04 | $32.08 | $32.44 | $31.72 | $31.93 | $31.93 | 480,889 |
| 2022-11-03 | $31.73 | $31.97 | $31.73 | $31.75 | $31.75 | 13,307 |
| 2022-11-02 | $32.93 | $33.23 | $32.33 | $32.33 | $32.33 | 8,918 |
| 2022-11-01 | $33.00 | $33.29 | $32.82 | $32.90 | $32.90 | 14,225 |
| 2022-10-31 | $33.00 | $33.03 | $32.68 | $32.94 | $32.94 | 12,294 |
| 2022-10-28 | $32.61 | $33.06 | $32.61 | $33.00 | $33.00 | 3,998 |
| 2022-10-27 | $33.40 | $33.48 | $32.31 | $32.44 | $32.44 | 89,458 |
| 2022-10-26 | $32.23 | $32.53 | $32.00 | $32.00 | $32.00 | 89,701 |
| 2022-10-25 | $32.20 | $32.22 | $32.09 | $32.11 | $32.11 | 10,652 |
| 2022-10-24 | $32.22 | $32.22 | $32.09 | $32.22 | $32.22 | 11,889 |
| 2022-10-21 | $32.13 | $32.17 | $32.08 | $32.09 | $32.09 | 1,338 |
| 2022-10-20 | $32.22 | $32.24 | $32.09 | $32.09 | $32.09 | 13,259 |
| 2022-10-19 | $32.22 | $32.22 | $32.05 | $32.20 | $32.20 | 32,901 |
| 2022-10-18 | $32.18 | $32.22 | $32.17 | $32.20 | $32.20 | 11,800 |
| 2022-10-17 | $32.20 | $32.22 | $32.17 | $32.20 | $32.20 | 22,077 |
| 2022-10-14 | $32.18 | $32.21 | $32.16 | $32.16 | $32.16 | 12,402 |
| 2022-10-13 | $32.21 | $32.43 | $32.16 | $32.17 | $32.17 | 16,650 |
| 2022-10-12 | $32.36 | $32.36 | $32.16 | $32.19 | $32.19 | 7,402 |
| 2022-10-11 | $32.16 | $32.21 | $32.15 | $32.18 | $32.18 | 9,870 |
| 2022-10-10 | $32.21 | $32.21 | $32.16 | $32.18 | $32.18 | 6,877 |
| 2022-10-07 | $32.19 | $32.21 | $32.14 | $32.18 | $32.18 | 16,159 |
| 2022-10-06 | $32.14 | $32.21 | $32.14 | $32.19 | $32.19 | 8,947 |
| 2022-10-05 | $32.16 | $32.23 | $32.16 | $32.16 | $32.16 | 7,812 |
| 2022-10-04 | $32.21 | $32.21 | $32.16 | $32.16 | $32.16 | 42,983 |
| 2022-10-03 | $32.14 | $32.20 | $32.13 | $32.16 | $32.16 | 40,714 |
| 2022-09-30 | $32.15 | $32.21 | $32.03 | $32.21 | $32.21 | 87,253 |
| 2022-09-29 | $32.15 | $32.18 | $32.02 | $32.17 | $32.17 | 7,300 |
| 2022-09-28 | $32.20 | $32.20 | $32.13 | $32.20 | $32.20 | 26,056 |
| 2022-09-27 | $32.19 | $32.48 | $32.15 | $32.16 | $32.16 | 27,024 |
| 2022-09-26 | $32.14 | $32.19 | $32.14 | $32.19 | $32.19 | 74,734 |
| 2022-09-23 | $32.19 | $32.19 | $32.14 | $32.17 | $32.17 | 43,435 |
| 2022-09-22 | $32.13 | $32.53 | $32.13 | $32.18 | $32.18 | 23,785 |
| 2022-09-21 | $32.35 | $32.35 | $32.14 | $32.26 | $32.26 | 116,066 |
| 2022-09-20 | $32.15 | $32.25 | $32.15 | $32.21 | $32.21 | 10,920 |
| 2022-09-19 | $32.13 | $32.28 | $32.13 | $32.15 | $32.15 | 17,145 |
| 2022-09-16 | $32.14 | $32.24 | $32.14 | $32.19 | $32.19 | 9,624 |
| 2022-09-15 | $32.17 | $32.31 | $32.12 | $32.17 | $32.17 | 28,717 |
| 2022-09-14 | $32.13 | $32.17 | $32.12 | $32.12 | $32.12 | 4,250 |
| 2022-09-13 | $32.13 | $32.17 | $32.13 | $32.15 | $32.15 | 13,410 |
| 2022-09-12 | $32.15 | $32.17 | $32.13 | $32.17 | $32.17 | 61,055 |
| 2022-09-09 | $32.17 | $32.17 | $32.12 | $32.12 | $32.12 | 3,665 |
| 2022-09-08 | $32.16 | $32.17 | $32.13 | $32.17 | $32.17 | 8,077 |
| 2022-09-07 | $32.12 | $32.17 | $32.12 | $32.17 | $32.17 | 16,148 |
| 2022-09-06 | $32.14 | $32.16 | $32.11 | $32.14 | $32.14 | 5,481 |
| 2022-09-02 | $32.19 | $32.19 | $32.11 | $32.16 | $32.16 | 9,498 |
| 2022-09-01 | $32.13 | $32.15 | $32.10 | $32.13 | $32.13 | 8,644 |
| 2022-08-31 | $32.90 | $32.90 | $32.10 | $32.14 | $32.14 | 13,600 |
| 2022-08-30 | $32.13 | $32.15 | $32.10 | $32.13 | $32.13 | 4,737 |
| 2022-08-29 | $32.11 | $32.14 | $32.10 | $32.12 | $32.12 | 6,481 |
| 2022-08-26 | $32.13 | $32.15 | $32.10 | $32.15 | $32.15 | 10,091 |
| 2022-08-25 | $32.29 | $32.29 | $31.98 | $32.13 | $32.13 | 126,172 |
| 2022-08-24 | $32.20 | $32.20 | $32.10 | $32.17 | $32.17 | 14,187 |
| 2022-08-23 | $32.16 | $32.16 | $32.11 | $32.13 | $32.13 | 19,038 |
| 2022-08-22 | $32.73 | $32.73 | $32.10 | $32.16 | $32.16 | 18,064 |
| 2022-08-19 | $33.35 | $33.35 | $32.97 | $33.02 | $33.02 | 7,176 |
| 2022-08-18 | $33.33 | $33.68 | $33.28 | $33.49 | $33.49 | 33,380 |
| 2022-08-17 | $33.28 | $33.43 | $33.07 | $33.27 | $33.27 | 13,506 |
| 2022-08-16 | $33.62 | $33.79 | $33.38 | $33.56 | $33.56 | 25,717 |
| 2022-08-15 | $33.09 | $33.34 | $33.02 | $33.29 | $33.29 | 9,418 |
| 2022-08-12 | $33.00 | $33.27 | $32.88 | $33.26 | $33.26 | 8,677 |
| 2022-08-11 | $32.92 | $33.01 | $32.70 | $32.78 | $32.78 | 20,717 |
| 2022-08-10 | $32.29 | $32.60 | $32.23 | $32.46 | $32.46 | 99,075 |
| 2022-08-09 | $31.68 | $31.78 | $31.51 | $31.55 | $31.55 | 9,693 |
| 2022-08-08 | $32.22 | $32.22 | $31.93 | $32.01 | $32.01 | 15,055 |
| 2022-08-05 | $31.80 | $31.90 | $31.62 | $31.80 | $31.80 | 11,863 |
| 2022-08-04 | $32.06 | $32.06 | $31.62 | $31.76 | $31.76 | 4,180 |
| 2022-08-03 | $31.69 | $32.05 | $31.69 | $31.97 | $31.97 | 10,260 |
| 2022-08-02 | $31.61 | $31.99 | $31.61 | $31.66 | $31.66 | 7,724 |
| 2022-08-01 | $31.60 | $31.94 | $31.59 | $31.82 | $31.82 | 26,381 |
| 2022-07-29 | $31.37 | $31.80 | $31.37 | $31.77 | $31.77 | 7,720 |
| 2022-07-28 | $30.98 | $31.31 | $30.89 | $31.31 | $31.31 | 5,719 |
| 2022-07-27 | $30.61 | $31.12 | $30.56 | $31.06 | $31.06 | 13,766 |
| 2022-07-26 | $30.58 | $30.68 | $30.45 | $30.50 | $30.50 | 3,551 |
| 2022-07-25 | $30.88 | $30.88 | $30.56 | $30.73 | $30.73 | 8,567 |
| 2022-07-22 | $31.00 | $31.00 | $30.57 | $30.69 | $30.69 | 17,957 |
| 2022-07-21 | $30.57 | $30.79 | $30.45 | $30.79 | $30.79 | 11,006 |
| 2022-07-20 | $30.44 | $30.74 | $30.35 | $30.69 | $30.69 | 19,377 |
| 2022-07-19 | $29.87 | $30.46 | $29.87 | $30.38 | $30.38 | 15,418 |
| 2022-07-18 | $29.73 | $29.86 | $29.42 | $29.51 | $29.51 | 13,143 |
| 2022-07-15 | $29.14 | $29.55 | $29.14 | $29.49 | $29.49 | 39,640 |
| 2022-07-14 | $28.63 | $28.91 | $28.50 | $28.91 | $28.91 | 11,040 |
| 2022-07-13 | $29.24 | $29.39 | $29.11 | $29.32 | $29.32 | 13,099 |
| 2022-07-12 | $29.22 | $29.79 | $29.22 | $29.42 | $29.42 | 16,310 |
| 2022-07-11 | $29.60 | $29.66 | $29.44 | $29.44 | $29.44 | 9,052 |
| 2022-07-08 | $29.88 | $29.90 | $29.56 | $29.77 | $29.77 | 20,704 |
| 2022-07-07 | $29.74 | $29.87 | $29.74 | $29.79 | $29.79 | 17,350 |
| 2022-07-06 | $29.32 | $29.55 | $29.08 | $29.33 | $29.33 | 10,410 |
| 2022-07-05 | $30.25 | $30.25 | $28.80 | $29.49 | $29.49 | 9,540 |
| 2022-07-01 | $29.80 | $29.80 | $29.43 | $29.78 | $29.78 | 8,746 |
| 2022-06-30 | $29.35 | $29.83 | $29.35 | $29.56 | $29.56 | 38,242 |
| 2022-06-29 | $30.10 | $30.16 | $29.92 | $29.99 | $29.99 | 12,781 |
| 2022-06-28 | $30.98 | $30.98 | $30.29 | $30.29 | $30.29 | 16,282 |
| 2022-06-27 | $30.82 | $30.94 | $30.61 | $30.69 | $30.69 | 19,627 |
| 2022-06-24 | $30.16 | $30.69 | $30.16 | $30.64 | $30.64 | 12,140 |
| 2022-06-23 | $29.88 | $29.88 | $29.32 | $29.67 | $29.67 | 10,943 |
| 2022-06-22 | $29.32 | $29.74 | $29.32 | $29.63 | $29.63 | 21,738 |
| 2022-06-21 | $29.76 | $30.03 | $29.65 | $29.74 | $29.74 | 17,661 |
| 2022-06-17 | $28.92 | $29.40 | $28.92 | $29.31 | $29.31 | 8,498 |
| 2022-06-16 | $29.39 | $29.39 | $28.85 | $28.94 | $28.94 | 4,825 |
| 2022-06-15 | $30.40 | $30.70 | $30.29 | $30.36 | $30.36 | 23,028 |
| 2022-06-14 | $30.44 | $30.52 | $29.92 | $30.12 | $30.12 | 21,360 |
| 2022-06-13 | $30.98 | $30.98 | $30.19 | $30.19 | $30.19 | 16,384 |
| 2022-06-10 | $32.19 | $32.23 | $31.69 | $31.73 | $31.73 | 19,511 |
| 2022-06-09 | $33.23 | $33.51 | $32.82 | $32.82 | $32.82 | 24,978 |
| 2022-06-08 | $33.62 | $33.72 | $33.32 | $33.32 | $33.32 | 6,264 |
| 2022-06-07 | $33.23 | $33.90 | $33.23 | $33.86 | $33.86 | 11,871 |
| 2022-06-06 | $33.66 | $33.78 | $33.47 | $33.50 | $33.50 | 9,999 |
| 2022-06-03 | $33.24 | $33.30 | $33.16 | $33.23 | $33.23 | 41,388 |
| 2022-06-02 | $33.22 | $33.55 | $33.18 | $33.55 | $33.55 | 10,903 |
| 2022-06-01 | $33.41 | $33.41 | $32.87 | $33.18 | $33.18 | 15,481 |
| 2022-05-31 | $36.08 | $36.08 | $33.37 | $33.47 | $33.47 | 17,696 |
| 2022-05-27 | $33.90 | $33.90 | $33.44 | $33.70 | $33.70 | 16,555 |
| 2022-05-26 | $32.77 | $33.12 | $32.77 | $33.08 | $33.08 | 33,308 |
| 2022-05-25 | $31.88 | $32.44 | $31.88 | $32.32 | $32.32 | 23,352 |
| 2022-05-24 | $31.65 | $31.66 | $31.24 | $31.66 | $31.66 | 26,523 |
| 2022-05-23 | $31.90 | $32.12 | $31.75 | $31.94 | $31.94 | 14,477 |
| 2022-05-20 | $31.87 | $31.87 | $30.78 | $31.48 | $31.48 | 11,308 |
| 2022-05-19 | $31.74 | $32.18 | $31.67 | $31.87 | $31.87 | 7,009 |
| 2022-05-18 | $33.11 | $33.11 | $31.95 | $31.97 | $31.97 | 6,856 |
| 2022-05-17 | $32.88 | $33.26 | $32.66 | $33.25 | $33.25 | 31,465 |
| 2022-05-16 | $32.26 | $32.51 | $31.97 | $32.23 | $32.23 | 49,332 |
| 2022-05-13 | $32.33 | $32.56 | $32.04 | $32.28 | $32.28 | 10,177 |
| 2022-05-12 | $31.69 | $31.93 | $31.23 | $31.63 | $31.63 | 14,562 |
| 2022-05-11 | $32.36 | $32.64 | $31.58 | $31.58 | $31.58 | 12,493 |
| 2022-05-10 | $32.52 | $32.61 | $31.82 | $32.15 | $32.15 | 82,207 |
| 2022-05-09 | $32.78 | $32.78 | $32.35 | $32.35 | $32.35 | 16,056 |
| 2022-05-06 | $33.17 | $33.20 | $32.80 | $33.04 | $33.04 | 17,666 |
| 2022-05-05 | $33.45 | $33.48 | $33.12 | $33.25 | $33.25 | 22,275 |
| 2022-05-04 | $33.19 | $34.27 | $33.19 | $34.22 | $34.22 | 24,450 |
| 2022-05-03 | $32.85 | $33.28 | $32.85 | $33.07 | $33.07 | 17,653 |
| 2022-05-02 | $32.52 | $32.76 | $32.04 | $32.67 | $32.67 | 70,429 |
| 2022-04-29 | $33.05 | $33.05 | $32.37 | $32.37 | $32.37 | 18,755 |
| 2022-04-28 | $32.89 | $33.40 | $32.62 | $33.23 | $33.23 | 6,642 |
| 2022-04-27 | $32.87 | $33.20 | $32.76 | $32.83 | $32.83 | 22,448 |
| 2022-04-26 | $33.38 | $33.38 | $32.86 | $32.86 | $32.86 | 20,580 |
| 2022-04-25 | $32.64 | $33.53 | $32.64 | $33.53 | $33.53 | 21,299 |
| 2022-04-22 | $33.95 | $33.95 | $33.27 | $33.27 | $33.27 | 26,415 |
| 2022-04-21 | $35.27 | $35.27 | $34.40 | $34.45 | $34.45 | 7,472 |
| 2022-04-20 | $35.21 | $35.35 | $35.08 | $35.18 | $35.18 | 14,390 |
| 2022-04-19 | $34.52 | $34.83 | $34.52 | $34.76 | $34.76 | 7,071 |
| 2022-04-18 | $33.83 | $34.30 | $33.83 | $34.14 | $34.14 | 11,561 |
| 2022-04-14 | $34.45 | $34.46 | $34.01 | $34.01 | $34.01 | 15,689 |
| 2022-04-13 | $33.91 | $34.22 | $33.91 | $34.22 | $34.22 | 15,723 |
| 2022-04-12 | $34.30 | $34.45 | $33.75 | $33.82 | $33.82 | 16,846 |
| 2022-04-11 | $33.96 | $34.36 | $33.87 | $33.87 | $33.87 | 19,427 |
| 2022-04-08 | $33.95 | $34.40 | $33.95 | $34.20 | $34.20 | 21,714 |
| 2022-04-07 | $34.05 | $34.14 | $33.61 | $34.00 | $34.00 | 21,779 |
| 2022-04-06 | $33.96 | $33.97 | $33.68 | $33.83 | $33.83 | 9,296 |
| 2022-04-05 | $34.36 | $34.42 | $34.11 | $34.11 | $34.11 | 12,541 |
| 2022-04-04 | $34.37 | $34.39 | $34.26 | $34.31 | $34.31 | 15,848 |
| 2022-04-01 | $35.19 | $35.19 | $34.23 | $34.39 | $34.39 | 24,479 |
| 2022-03-31 | $34.82 | $34.90 | $34.52 | $34.52 | $34.52 | 15,601 |
| 2022-03-30 | $35.38 | $35.38 | $34.93 | $34.96 | $34.96 | 29,381 |
| 2022-03-29 | $35.31 | $35.69 | $35.11 | $35.32 | $35.32 | 19,296 |
| 2022-03-28 | $35.13 | $35.13 | $34.72 | $34.89 | $34.89 | 27,923 |
| 2022-03-25 | $35.11 | $35.13 | $34.91 | $35.13 | $35.13 | 76,295 |
| 2022-03-24 | $34.60 | $34.86 | $34.60 | $34.83 | $34.83 | 12,415 |
| 2022-03-23 | $34.74 | $34.75 | $34.47 | $34.47 | $34.47 | 6,122 |
| 2022-03-22 | $34.95 | $35.24 | $34.93 | $34.99 | $34.99 | 32,315 |
| 2022-03-21 | $34.93 | $34.93 | $34.59 | $34.65 | $34.65 | 6,748 |
| 2022-03-18 | $34.32 | $34.91 | $34.32 | $34.91 | $34.91 | 8,802 |
| 2022-03-17 | $35.62 | $35.62 | $34.26 | $34.57 | $34.57 | 15,576 |
| 2022-03-16 | $34.38 | $34.77 | $34.11 | $34.77 | $34.77 | 4,616 |
| 2022-03-15 | $33.79 | $34.14 | $33.55 | $33.98 | $33.98 | 18,284 |
| 2022-03-14 | $33.74 | $33.74 | $33.16 | $33.34 | $33.34 | 8,962 |
| 2022-03-11 | $33.89 | $33.93 | $33.53 | $33.53 | $33.53 | 28,018 |
| 2022-03-10 | $33.36 | $33.58 | $33.18 | $33.56 | $33.56 | 29,706 |
| 2022-03-09 | $33.71 | $33.99 | $33.70 | $33.72 | $33.72 | 16,329 |
| 2022-03-08 | $32.98 | $33.71 | $32.87 | $32.97 | $32.97 | 19,110 |
| 2022-03-07 | $33.50 | $33.50 | $32.92 | $32.95 | $32.95 | 20,187 |
| 2022-03-04 | $34.08 | $34.11 | $33.72 | $34.09 | $34.09 | 24,116 |
| 2022-03-03 | $34.20 | $34.71 | $34.20 | $34.60 | $34.60 | 25,412 |
| 2022-03-02 | $34.28 | $34.77 | $34.25 | $34.65 | $34.65 | 14,755 |
| 2022-03-01 | $34.64 | $34.64 | $33.61 | $33.74 | $33.74 | 14,268 |
| 2022-02-28 | $34.29 | $34.59 | $34.23 | $34.59 | $34.59 | 27,353 |
| 2022-02-25 | $33.93 | $34.66 | $33.93 | $34.63 | $34.63 | 16,281 |
| 2022-02-24 | $32.82 | $33.61 | $32.63 | $33.61 | $33.61 | 29,002 |
| 2022-02-23 | $34.48 | $34.48 | $33.43 | $33.43 | $33.43 | 20,478 |
| 2022-02-22 | $34.60 | $34.67 | $33.92 | $34.07 | $34.07 | 65,378 |
| 2022-02-18 | $34.96 | $35.00 | $34.75 | $34.75 | $34.75 | 9,373 |
| 2022-02-17 | $35.51 | $35.51 | $34.79 | $34.82 | $34.82 | 28,206 |
| 2022-02-16 | $35.41 | $35.73 | $35.38 | $35.72 | $35.72 | 10,050 |
| 2022-02-15 | $35.04 | $35.43 | $35.04 | $35.37 | $35.37 | 8,207 |
| 2022-02-14 | $34.66 | $34.80 | $34.53 | $34.69 | $34.69 | 3,941 |
| 2022-02-11 | $35.24 | $35.58 | $34.88 | $34.99 | $34.99 | 11,976 |
| 2022-02-10 | $35.88 | $36.03 | $35.25 | $35.37 | $35.37 | 10,128 |
| 2022-02-09 | $35.93 | $36.11 | $35.93 | $35.99 | $35.99 | 8,574 |
| 2022-02-08 | $35.39 | $35.60 | $35.39 | $35.60 | $35.60 | 5,464 |
| 2022-02-07 | $34.87 | $35.22 | $34.87 | $34.94 | $34.94 | 6,202 |
| 2022-02-04 | $34.83 | $35.14 | $34.55 | $35.00 | $35.00 | 12,483 |
| 2022-02-03 | $35.12 | $35.27 | $34.79 | $34.79 | $34.79 | 10,252 |
| 2022-02-02 | $35.17 | $35.32 | $35.01 | $35.30 | $35.30 | 16,108 |
| 2022-02-01 | $34.82 | $35.05 | $34.65 | $35.04 | $35.04 | 7,465 |
| 2022-01-31 | $34.13 | $34.63 | $34.05 | $34.63 | $34.63 | 16,769 |
| 2022-01-28 | $33.56 | $34.09 | $33.54 | $34.09 | $34.09 | 14,004 |
| 2022-01-27 | $34.66 | $34.66 | $33.63 | $33.84 | $33.84 | 6,682 |
| 2022-01-26 | $34.73 | $34.77 | $33.95 | $34.06 | $34.06 | 16,557 |
| 2022-01-25 | $33.65 | $34.41 | $33.65 | $34.18 | $34.18 | 7,376 |
| 2022-01-24 | $33.71 | $34.41 | $33.09 | $34.40 | $34.40 | 29,450 |
| 2022-01-21 | $34.16 | $34.38 | $33.63 | $33.77 | $33.77 | 25,019 |
| 2022-01-20 | $35.33 | $35.33 | $34.32 | $34.32 | $34.32 | 10,274 |
| 2022-01-19 | $35.63 | $35.63 | $34.95 | $34.95 | $34.95 | 16,860 |
| 2022-01-18 | $35.70 | $35.78 | $35.42 | $35.60 | $35.60 | 8,999 |
| 2022-01-14 | $35.91 | $36.30 | $35.74 | $36.26 | $36.26 | 29,218 |
| 2022-01-13 | $36.52 | $36.60 | $36.17 | $36.24 | $36.24 | 27,269 |
| 2022-01-12 | $36.72 | $36.73 | $36.20 | $36.33 | $36.33 | 23,508 |
| 2022-01-11 | $35.97 | $36.36 | $35.96 | $36.36 | $36.36 | 15,896 |
| 2022-01-10 | $35.75 | $36.04 | $35.68 | $36.04 | $36.04 | 28,588 |
| 2022-01-07 | $38.84 | $38.84 | $35.96 | $36.11 | $36.11 | 4,025 |
| 2022-01-06 | $36.06 | $36.09 | $36.00 | $36.00 | $36.00 | 5,691 |
| 2022-01-05 | $36.33 | $36.44 | $35.75 | $35.75 | $35.75 | 20,364 |
| 2022-01-04 | $36.25 | $36.25 | $36.06 | $36.14 | $36.14 | 13,642 |
| 2022-01-03 | $35.80 | $35.80 | $35.56 | $35.58 | $35.58 | 10,360 |
| 2021-12-31 | $35.83 | $35.86 | $35.63 | $35.63 | $35.63 | 59,266 |
| 2021-12-30 | $35.86 | $36.21 | $35.76 | $35.76 | $35.76 | 7,086 |
| 2021-12-29 | $35.87 | $35.97 | $35.81 | $35.91 | $35.91 | 19,613 |
| 2021-12-28 | $35.75 | $35.90 | $35.70 | $35.78 | $35.78 | 28,999 |
| 2021-12-27 | $35.16 | $35.59 | $35.16 | $35.59 | $35.59 | 7,192 |
| 2021-12-23 | $34.96 | $35.33 | $34.96 | $35.23 | $35.23 | 16,151 |
| 2021-12-22 | $37.47 | $37.47 | $34.78 | $34.92 | $34.92 | 20,577 |
| 2021-12-21 | $34.57 | $34.84 | $34.57 | $34.77 | $34.77 | 12,327 |
| 2021-12-20 | $35.75 | $35.75 | $35.12 | $35.37 | $34.17 | 14,358 |
| 2021-12-17 | $36.25 | $36.31 | $35.93 | $36.05 | $34.82 | 7,107 |
| 2021-12-16 | $36.61 | $36.67 | $36.19 | $36.37 | $35.13 | 14,376 |
| 2021-12-15 | $35.88 | $36.32 | $35.88 | $36.32 | $35.09 | 6,750 |
| 2021-12-14 | $35.90 | $36.03 | $35.90 | $35.92 | $34.70 | 5,821 |
| 2021-12-13 | $36.02 | $36.12 | $35.97 | $35.97 | $34.75 | 7,472 |
| 2021-12-10 | $36.21 | $36.27 | $36.06 | $36.27 | $35.04 | 15,732 |
| 2021-12-09 | $36.05 | $36.29 | $35.96 | $36.29 | $35.06 | 21,735 |
| 2021-12-08 | $36.48 | $36.48 | $36.25 | $36.44 | $35.20 | 10,149 |
| 2021-12-07 | $36.64 | $36.64 | $36.44 | $36.52 | $35.28 | 15,327 |
| 2021-12-06 | $36.25 | $36.40 | $36.18 | $36.21 | $34.98 | 11,019 |
| 2021-12-03 | $35.67 | $35.78 | $35.42 | $35.56 | $34.35 | 6,520 |
| 2021-12-02 | $35.46 | $36.06 | $35.42 | $35.78 | $34.56 | 9,435 |
| 2021-12-01 | $35.59 | $35.93 | $34.94 | $34.94 | $33.75 | 9,565 |
| 2021-11-30 | $35.40 | $35.42 | $35.14 | $35.14 | $33.94 | 9,038 |
| 2021-11-29 | $35.96 | $36.19 | $35.96 | $35.98 | $34.75 | 15,511 |
| 2021-11-26 | $35.89 | $35.99 | $35.77 | $35.87 | $34.65 | 6,577 |
| 2021-11-24 | $36.45 | $36.75 | $36.45 | $36.70 | $35.45 | 19,478 |
| 2021-11-23 | $36.60 | $36.68 | $36.51 | $36.63 | $35.38 | 16,648 |
| 2021-11-22 | $36.38 | $36.72 | $36.38 | $36.51 | $35.27 | 10,045 |
| 2021-11-19 | $36.36 | $36.36 | $36.13 | $36.15 | $34.92 | 7,374 |
| 2021-11-18 | $36.28 | $36.32 | $36.13 | $36.30 | $35.06 | 28,645 |
| 2021-11-17 | $36.32 | $36.45 | $36.32 | $36.39 | $35.15 | 9,436 |
| 2021-11-16 | $36.62 | $36.73 | $36.61 | $36.61 | $35.36 | 6,878 |
| 2021-11-15 | $36.67 | $36.70 | $36.53 | $36.64 | $35.39 | 10,722 |
| 2021-11-12 | $36.44 | $36.61 | $36.44 | $36.54 | $35.30 | 17,376 |
| 2021-11-11 | $36.39 | $36.43 | $36.30 | $36.36 | $35.13 | 11,005 |
| 2021-11-10 | $36.11 | $36.47 | $36.11 | $36.27 | $35.04 | 15,158 |
| 2021-11-09 | $36.39 | $36.40 | $36.20 | $36.35 | $35.11 | 14,847 |
| 2021-11-08 | $36.40 | $36.42 | $36.26 | $36.37 | $35.13 | 20,687 |
| 2021-11-05 | $36.57 | $36.65 | $36.48 | $36.56 | $35.31 | 19,004 |
| 2021-11-04 | $36.31 | $36.31 | $36.08 | $36.16 | $34.93 | 4,051 |
| 2021-11-03 | $35.85 | $36.37 | $35.85 | $36.32 | $35.08 | 14,116 |
| 2021-11-02 | $35.42 | $35.53 | $35.40 | $35.52 | $34.31 | 10,279 |
| 2021-11-01 | $35.23 | $35.51 | $35.23 | $35.50 | $34.29 | 22,807 |
| 2021-10-29 | $35.16 | $35.20 | $35.02 | $35.13 | $33.94 | 7,801 |
| 2021-10-28 | $35.09 | $35.09 | $34.90 | $35.04 | $33.85 | 13,352 |
| 2021-10-27 | $35.30 | $35.41 | $34.85 | $34.85 | $33.67 | 22,301 |
| 2021-10-26 | $35.73 | $35.80 | $35.48 | $35.48 | $34.28 | 24,013 |
| 2021-10-25 | $36.05 | $36.05 | $35.82 | $35.87 | $34.65 | 26,048 |
| 2021-10-22 | $35.94 | $35.94 | $35.77 | $35.86 | $34.64 | 4,553 |
| 2021-10-21 | $35.70 | $35.86 | $35.69 | $35.86 | $34.64 | 6,652 |
| 2021-10-20 | $35.70 | $35.82 | $35.64 | $35.77 | $34.55 | 81,023 |
| 2021-10-19 | $35.52 | $35.59 | $35.31 | $35.41 | $34.21 | 15,717 |
| 2021-10-18 | $35.30 | $35.47 | $35.27 | $35.37 | $34.17 | 18,279 |
| 2021-10-15 | $36.51 | $36.51 | $35.32 | $35.33 | $34.13 | 11,534 |
| 2021-10-14 | $34.97 | $35.26 | $34.93 | $35.24 | $34.04 | 13,597 |
| 2021-10-13 | $35.05 | $35.05 | $34.62 | $34.77 | $33.58 | 23,528 |
| 2021-10-12 | $34.89 | $34.98 | $34.78 | $34.83 | $33.65 | 15,746 |
| 2021-10-11 | $35.05 | $35.24 | $34.82 | $34.83 | $33.65 | 14,268 |
| 2021-10-08 | $35.01 | $35.08 | $34.92 | $34.96 | $33.77 | 14,194 |
| 2021-10-07 | $35.08 | $35.21 | $34.94 | $34.95 | $33.76 | 16,089 |
| 2021-10-06 | $34.36 | $34.57 | $34.20 | $34.57 | $33.40 | 18,314 |
| 2021-10-05 | $34.49 | $34.81 | $34.37 | $34.68 | $33.50 | 31,080 |
| 2021-10-04 | $34.60 | $34.69 | $34.36 | $34.38 | $33.21 | 29,852 |
| 2021-10-01 | $34.56 | $34.79 | $34.07 | $34.59 | $33.41 | 11,316 |
| 2021-09-30 | $34.75 | $34.75 | $34.22 | $34.22 | $33.06 | 20,574 |
| 2021-09-29 | $34.79 | $34.84 | $34.61 | $34.72 | $33.54 | 10,220 |
| 2021-09-28 | $35.00 | $35.00 | $34.62 | $34.62 | $33.45 | 4,674 |
| 2021-09-27 | $35.02 | $35.18 | $35.01 | $35.01 | $33.82 | 7,265 |
| 2021-09-24 | $34.94 | $34.98 | $34.83 | $34.83 | $33.65 | 8,531 |
| 2021-09-23 | $35.11 | $35.21 | $34.93 | $34.93 | $33.74 | 4,985 |
| 2021-09-22 | $34.54 | $34.78 | $34.54 | $34.60 | $33.42 | 4,286 |
| 2021-09-21 | $34.50 | $34.51 | $34.26 | $34.29 | $33.12 | 8,707 |
| 2021-09-20 | $36.60 | $36.60 | $34.06 | $34.41 | $33.24 | 11,176 |
| 2021-09-17 | $34.88 | $34.91 | $34.80 | $34.88 | $33.70 | 9,417 |
| 2021-09-16 | $35.10 | $35.10 | $35.01 | $35.04 | $33.85 | 6,061 |
| 2021-09-15 | $34.73 | $35.20 | $34.73 | $35.09 | $33.90 | 8,431 |
| 2021-09-14 | $34.94 | $35.17 | $34.82 | $34.82 | $33.64 | 15,066 |
| 2021-09-13 | $35.51 | $35.51 | $35.24 | $35.32 | $34.12 | 4,904 |
| 2021-09-10 | $35.25 | $35.44 | $35.17 | $35.17 | $33.97 | 9,289 |
| 2021-09-09 | $35.92 | $35.99 | $35.70 | $35.70 | $34.49 | 18,538 |
| 2021-09-08 | $35.96 | $35.97 | $35.84 | $35.84 | $34.62 | 3,752 |
| 2021-09-07 | $36.22 | $36.22 | $35.88 | $35.88 | $34.66 | 5,365 |
| 2021-09-03 | $37.09 | $37.09 | $36.28 | $36.37 | $35.13 | 26,328 |
| 2021-09-02 | $36.37 | $36.50 | $36.32 | $36.50 | $35.26 | 4,356 |
| 2021-09-01 | $36.05 | $36.22 | $36.05 | $36.12 | $34.89 | 38,722 |
| 2021-08-31 | $36.11 | $36.19 | $36.10 | $36.17 | $34.93 | 5,236 |
| 2021-08-30 | $36.15 | $36.28 | $36.15 | $36.22 | $34.99 | 11,348 |
| 2021-08-27 | $36.13 | $36.27 | $36.10 | $36.19 | $34.96 | 8,960 |
| 2021-08-26 | $35.89 | $35.95 | $35.81 | $35.81 | $34.59 | 3,607 |
| 2021-08-25 | $36.22 | $36.38 | $36.03 | $36.15 | $34.92 | 12,927 |
| 2021-08-24 | $35.91 | $36.12 | $35.91 | $35.96 | $34.74 | 15,016 |
| 2021-08-23 | $37.09 | $37.09 | $35.88 | $35.99 | $34.77 | 6,238 |
| 2021-08-20 | $35.65 | $35.93 | $35.59 | $35.72 | $34.50 | 7,871 |
| 2021-08-19 | $35.58 | $35.59 | $35.31 | $35.47 | $34.26 | 29,036 |
| 2021-08-18 | $35.96 | $36.07 | $35.67 | $35.67 | $34.46 | 18,793 |
| 2021-08-17 | $35.87 | $36.30 | $35.71 | $35.99 | $34.77 | 48,925 |
| 2021-08-16 | $35.97 | $36.08 | $35.97 | $36.07 | $34.85 | 6,334 |
| 2021-08-13 | $36.04 | $36.08 | $35.95 | $35.95 | $34.73 | 8,491 |
| 2021-08-12 | $36.17 | $36.19 | $36.01 | $36.13 | $34.90 | 12,064 |
| 2021-08-11 | $35.98 | $36.15 | $35.91 | $36.11 | $34.88 | 16,123 |
| 2021-08-10 | $35.53 | $35.99 | $35.53 | $35.99 | $34.77 | 12,731 |
| 2021-08-09 | $35.59 | $35.69 | $35.53 | $35.62 | $34.41 | 11,200 |
| 2021-08-06 | $35.76 | $35.76 | $35.67 | $35.67 | $34.46 | 4,006 |
| 2021-08-05 | $35.31 | $35.38 | $35.27 | $35.36 | $34.16 | 8,608 |
| 2021-08-04 | $35.41 | $35.41 | $35.06 | $35.06 | $33.87 | 3,931 |
| 2021-08-03 | $35.01 | $35.54 | $35.01 | $35.54 | $34.33 | 6,981 |
| 2021-08-02 | $35.20 | $35.38 | $34.88 | $35.10 | $33.91 | 30,564 |
| 2021-07-30 | $35.21 | $35.22 | $35.16 | $35.20 | $34.00 | 7,489 |
| 2021-07-29 | $35.18 | $35.44 | $35.18 | $35.30 | $34.10 | 6,862 |
| 2021-07-28 | $34.88 | $35.10 | $34.85 | $34.97 | $33.78 | 6,623 |
| 2021-07-27 | $34.94 | $35.01 | $34.85 | $35.01 | $33.82 | 11,713 |
| 2021-07-26 | $34.91 | $34.96 | $34.81 | $34.95 | $33.76 | 12,218 |
| 2021-07-23 | $34.79 | $34.79 | $34.68 | $34.78 | $33.60 | 5,319 |
| 2021-07-22 | $35.18 | $35.18 | $34.60 | $34.66 | $33.48 | 14,829 |
| 2021-07-21 | $35.10 | $35.15 | $35.06 | $35.07 | $33.87 | 27,686 |
| 2021-07-20 | $34.38 | $34.88 | $34.38 | $34.71 | $33.53 | 5,766 |
| 2021-07-19 | $34.17 | $34.20 | $33.79 | $34.00 | $32.84 | 27,282 |
| 2021-07-16 | $34.71 | $34.80 | $34.47 | $34.47 | $33.30 | 3,177 |
| 2021-07-15 | $34.65 | $34.71 | $34.56 | $34.70 | $33.52 | 6,543 |
| 2021-07-14 | $34.89 | $34.89 | $34.73 | $34.80 | $33.62 | 13,814 |
| 2021-07-13 | $35.05 | $35.07 | $34.63 | $34.66 | $33.48 | 66,143 |
| 2021-07-12 | $34.85 | $35.10 | $34.85 | $35.08 | $33.89 | 7,546 |
| 2021-07-09 | $34.91 | $35.00 | $34.90 | $35.00 | $33.81 | 7,688 |
| 2021-07-08 | $34.36 | $34.56 | $34.34 | $34.38 | $33.21 | 9,413 |
| 2021-07-07 | $34.59 | $34.84 | $34.55 | $34.81 | $33.62 | 7,966 |
| 2021-07-06 | $36.74 | $36.74 | $34.50 | $34.66 | $33.48 | 6,885 |
| 2021-07-02 | $35.05 | $35.06 | $34.96 | $35.00 | $33.81 | 3,530 |
| 2021-07-01 | $34.90 | $35.09 | $34.90 | $34.95 | $33.76 | 20,246 |
| 2021-06-30 | $34.65 | $34.70 | $34.58 | $34.67 | $33.49 | 84,339 |
| 2021-06-29 | $34.86 | $34.89 | $34.68 | $34.69 | $33.51 | 10,135 |
| 2021-06-28 | $34.61 | $34.75 | $34.54 | $34.68 | $33.50 | 12,303 |
| 2021-06-25 | $34.76 | $34.92 | $34.76 | $34.87 | $33.68 | 6,855 |
| 2021-06-24 | $34.33 | $34.49 | $34.28 | $34.43 | $33.26 | 9,968 |
| 2021-06-23 | $34.19 | $34.31 | $34.11 | $34.11 | $32.95 | 2,307 |
| 2021-06-22 | $34.26 | $34.26 | $34.15 | $34.24 | $33.07 | 1,989 |
| 2021-06-21 | $33.67 | $34.19 | $33.67 | $34.16 | $33.00 | 8,301 |
| 2021-06-18 | $34.38 | $34.38 | $33.56 | $33.61 | $32.47 | 8,310 |
| 2021-06-17 | $34.95 | $34.95 | $34.03 | $34.05 | $32.89 | 17,192 |
| 2021-06-16 | $34.67 | $34.90 | $34.46 | $34.58 | $33.40 | 9,764 |
| 2021-06-15 | $34.99 | $35.13 | $34.82 | $34.92 | $33.73 | 13,819 |
| 2021-06-14 | $35.17 | $35.17 | $34.85 | $34.99 | $33.80 | 20,317 |
| 2021-06-11 | $35.40 | $35.48 | $35.21 | $35.30 | $34.10 | 12,175 |
| 2021-06-10 | $35.36 | $35.46 | $35.29 | $35.33 | $34.13 | 9,425 |
| 2021-06-09 | $35.60 | $35.60 | $35.37 | $35.37 | $34.17 | 7,023 |
| 2021-06-08 | $35.20 | $35.53 | $35.11 | $35.50 | $34.29 | 10,570 |
| 2021-06-07 | $35.24 | $35.24 | $35.08 | $35.18 | $33.98 | 10,364 |
| 2021-06-04 | $35.14 | $35.31 | $35.02 | $35.30 | $34.10 | 11,458 |
| 2021-06-03 | $34.95 | $35.05 | $34.83 | $35.00 | $33.81 | 5,273 |
| 2021-06-02 | $34.99 | $34.99 | $34.89 | $34.95 | $33.76 | 4,216 |
| 2021-06-01 | $35.06 | $35.06 | $34.82 | $34.82 | $33.64 | 25,299 |
| 2021-05-28 | $35.23 | $35.23 | $34.73 | $34.75 | $33.57 | 8,349 |
| 2021-05-27 | $34.77 | $34.84 | $34.76 | $34.83 | $33.64 | 8,748 |
| 2021-05-26 | $34.53 | $34.69 | $34.52 | $34.59 | $33.42 | 15,205 |
| 2021-05-25 | $34.99 | $35.59 | $34.47 | $34.47 | $33.30 | 58,984 |
| 2021-05-24 | $34.88 | $34.93 | $34.80 | $34.80 | $33.62 | 20,959 |
| 2021-05-21 | $34.80 | $34.80 | $34.62 | $34.65 | $33.47 | 12,446 |
| 2021-05-20 | $34.30 | $34.59 | $34.30 | $34.51 | $33.34 | 11,991 |
| 2021-05-19 | $35.28 | $35.28 | $33.89 | $34.28 | $33.12 | 6,403 |
| 2021-05-18 | $34.75 | $34.76 | $34.49 | $34.49 | $33.32 | 17,740 |
| 2021-05-17 | $34.63 | $34.84 | $34.61 | $34.77 | $33.59 | 21,815 |
| 2021-05-14 | $34.64 | $34.78 | $34.46 | $34.68 | $33.50 | 28,820 |
| 2021-05-13 | $33.63 | $34.36 | $33.63 | $34.19 | $33.03 | 21,761 |
| 2021-05-12 | $34.44 | $34.44 | $33.69 | $33.69 | $32.54 | 5,269 |
| 2021-05-11 | $34.71 | $34.74 | $34.30 | $34.45 | $33.27 | 9,388 |
| 2021-05-10 | $34.93 | $35.29 | $34.93 | $34.93 | $33.75 | 9,987 |
| 2021-05-07 | $34.79 | $35.09 | $34.79 | $35.04 | $33.85 | 7,314 |
| 2021-05-06 | $34.39 | $34.76 | $34.24 | $34.75 | $33.57 | 28,251 |
| 2021-05-05 | $34.13 | $34.34 | $34.13 | $34.21 | $33.05 | 9,326 |
| 2021-05-04 | $34.09 | $34.09 | $33.90 | $34.00 | $32.84 | 18,363 |
| 2021-05-03 | $34.12 | $34.36 | $34.12 | $34.14 | $32.98 | 5,645 |
| 2021-04-30 | $34.22 | $34.23 | $33.79 | $33.93 | $32.77 | 43,098 |
| 2021-04-29 | $34.23 | $34.28 | $34.07 | $34.28 | $33.12 | 7,260 |
| 2021-04-28 | $34.08 | $34.24 | $33.84 | $33.93 | $32.78 | 23,405 |
| 2021-04-27 | $33.99 | $34.08 | $33.97 | $34.08 | $32.92 | 9,740 |
| 2021-04-26 | $34.05 | $34.05 | $33.59 | $33.86 | $32.71 | 9,027 |
| 2021-04-23 | $33.76 | $33.96 | $33.70 | $33.85 | $32.70 | 1,647 |
| 2021-04-22 | $33.76 | $33.82 | $33.59 | $33.64 | $32.49 | 7,162 |
| 2021-04-21 | $33.84 | $34.10 | $33.84 | $34.05 | $32.89 | 24,103 |
| 2021-04-20 | $33.94 | $33.94 | $33.61 | $33.76 | $32.61 | 14,623 |
| 2021-04-19 | $33.90 | $33.95 | $33.90 | $33.95 | $32.80 | 4,434 |
| 2021-04-16 | $34.02 | $34.03 | $33.91 | $34.03 | $32.87 | 7,560 |
| 2021-04-15 | $33.72 | $34.09 | $33.68 | $34.09 | $32.93 | 41,646 |
| 2021-04-14 | $33.65 | $33.73 | $33.57 | $33.57 | $32.42 | 9,328 |
| 2021-04-13 | $33.51 | $33.55 | $33.42 | $33.54 | $32.40 | 6,660 |
| 2021-04-12 | $33.50 | $33.61 | $33.48 | $33.61 | $32.47 | 13,441 |
| 2021-04-09 | $33.33 | $33.47 | $33.28 | $33.47 | $32.33 | 4,364 |
| 2021-04-08 | $33.46 | $33.46 | $33.18 | $33.29 | $32.16 | 9,618 |
| 2021-04-07 | $33.29 | $33.35 | $33.22 | $33.27 | $32.14 | 10,295 |
| 2021-04-06 | $33.30 | $33.36 | $33.25 | $33.27 | $32.14 | 15,253 |
| 2021-04-05 | $33.19 | $33.25 | $33.07 | $33.25 | $32.12 | 14,200 |
| 2021-04-01 | $32.95 | $32.97 | $32.75 | $32.84 | $31.72 | 11,307 |
| 2021-03-31 | $31.61 | $32.96 | $31.57 | $32.65 | $31.54 | 29,685 |
| 2021-03-30 | $32.78 | $32.89 | $32.66 | $32.84 | $31.72 | 3,829 |
| 2021-03-29 | $32.68 | $32.79 | $32.54 | $32.72 | $31.61 | 8,594 |
| 2021-03-26 | $32.59 | $32.81 | $32.44 | $32.81 | $31.70 | 5,610 |
| 2021-03-25 | $31.62 | $32.19 | $31.62 | $32.19 | $31.09 | 12,214 |
| 2021-03-24 | $32.36 | $32.51 | $31.91 | $31.91 | $30.83 | 20,693 |
| 2021-03-23 | $32.49 | $32.54 | $32.05 | $32.06 | $30.97 | 8,544 |
| 2021-03-22 | $32.38 | $32.75 | $32.38 | $32.58 | $31.47 | 13,342 |
| 2021-03-19 | $32.48 | $32.73 | $32.48 | $32.52 | $31.41 | 15,239 |
| 2021-03-18 | $32.90 | $32.90 | $32.46 | $32.50 | $31.39 | 9,222 |
| 2021-03-17 | $32.44 | $32.77 | $32.44 | $32.74 | $31.63 | 7,961 |
| 2021-03-16 | $32.77 | $32.77 | $32.59 | $32.62 | $31.51 | 5,228 |
| 2021-03-15 | $32.54 | $32.79 | $32.51 | $32.79 | $31.67 | 6,670 |
| 2021-03-12 | $32.43 | $32.61 | $32.43 | $32.61 | $31.50 | 3,642 |
| 2021-03-11 | $32.46 | $32.47 | $32.29 | $32.30 | $31.20 | 6,560 |
| 2021-03-10 | $32.19 | $32.38 | $32.07 | $32.26 | $31.16 | 11,192 |
| 2021-03-09 | $31.95 | $32.15 | $31.94 | $31.94 | $30.86 | 7,464 |
| 2021-03-08 | $31.78 | $32.21 | $31.78 | $31.89 | $30.81 | 10,256 |
| 2021-03-05 | $30.98 | $31.51 | $30.42 | $31.51 | $30.44 | 10,296 |
| 2021-03-04 | $31.13 | $31.26 | $30.75 | $30.75 | $29.71 | 2,490 |
| 2021-03-03 | $31.43 | $31.58 | $31.31 | $31.31 | $30.25 | 2,291 |
| 2021-03-02 | $31.43 | $31.48 | $31.31 | $31.31 | $30.24 | 5,177 |
| 2021-03-01 | $31.40 | $31.61 | $31.40 | $31.43 | $30.36 | 8,042 |
| 2021-02-26 | $30.82 | $31.08 | $30.71 | $30.80 | $29.75 | 6,394 |
| 2021-02-25 | $31.56 | $31.59 | $30.76 | $30.78 | $29.73 | 11,206 |
| 2021-02-24 | $31.21 | $31.45 | $31.21 | $31.45 | $30.38 | 1,554 |
| 2021-02-23 | $30.72 | $31.02 | $30.71 | $31.02 | $29.96 | 6,893 |
| 2021-02-22 | $30.90 | $31.10 | $30.90 | $30.93 | $29.88 | 105,151 |
| 2021-02-19 | $30.81 | $30.85 | $30.79 | $30.79 | $29.74 | 8,103 |
| 2021-02-18 | $30.74 | $30.74 | $30.58 | $30.63 | $29.58 | 5,582 |
| 2021-02-17 | $30.71 | $30.85 | $30.71 | $30.83 | $29.78 | 2,951 |
| 2021-02-16 | $30.95 | $30.95 | $30.80 | $30.80 | $29.75 | 2,659 |
| 2021-02-12 | $30.88 | $30.89 | $30.80 | $30.89 | $29.83 | 3,758 |
| 2021-02-11 | $30.98 | $31.06 | $30.71 | $30.86 | $29.81 | 18,951 |
| 2021-02-10 | $31.34 | $31.34 | $30.87 | $31.05 | $29.99 | 9,447 |
| 2021-02-09 | $30.68 | $30.87 | $30.68 | $30.86 | $29.81 | 1,407 |
| 2021-02-08 | $30.64 | $30.73 | $30.57 | $30.70 | $29.66 | 8,512 |
| 2021-02-05 | $30.37 | $30.41 | $30.34 | $30.37 | $29.33 | 4,009 |
| 2021-02-04 | $30.20 | $30.23 | $30.16 | $30.20 | $29.17 | 6,198 |
| 2021-02-03 | $29.79 | $30.08 | $29.79 | $30.03 | $29.01 | 6,349 |
| 2021-02-02 | $29.93 | $30.30 | $29.93 | $29.98 | $28.96 | 10,824 |
| 2021-02-01 | $29.62 | $29.79 | $29.62 | $29.74 | $28.73 | 3,974 |
| 2021-01-29 | $29.91 | $29.91 | $29.36 | $29.43 | $28.43 | 31,111 |
| 2021-01-28 | $30.22 | $30.22 | $29.83 | $29.88 | $28.86 | 3,724 |
| 2021-01-27 | $30.18 | $30.19 | $29.81 | $29.83 | $28.82 | 5,777 |
| 2021-01-26 | $30.04 | $30.26 | $30.04 | $30.26 | $29.23 | 8,606 |
| 2021-01-25 | $29.87 | $30.08 | $29.87 | $30.05 | $29.03 | 5,499 |
| 2021-01-22 | $29.85 | $30.01 | $29.85 | $29.97 | $28.95 | 10,959 |
| 2021-01-21 | $30.30 | $30.33 | $30.01 | $30.30 | $29.27 | 14,568 |
| 2021-01-20 | $30.21 | $30.39 | $30.14 | $30.38 | $29.34 | 7,442 |
| 2021-01-19 | $30.05 | $30.18 | $30.05 | $30.10 | $29.08 | 7,653 |
| 2021-01-15 | $29.91 | $30.12 | $29.91 | $30.01 | $28.99 | 1,498 |
| 2021-01-14 | $30.18 | $30.32 | $30.16 | $30.16 | $29.13 | 2,928 |
| 2021-01-13 | $30.01 | $30.05 | $29.95 | $30.03 | $29.01 | 5,923 |
| 2021-01-12 | $30.01 | $30.05 | $29.95 | $30.03 | $29.01 | 7,324 |
| 2021-01-11 | $29.88 | $29.92 | $29.83 | $29.88 | $28.86 | 6,645 |
| 2021-01-08 | $30.00 | $30.00 | $29.64 | $29.90 | $28.89 | 5,330 |
| 2021-01-07 | $30.13 | $30.13 | $29.98 | $29.99 | $28.97 | 8,078 |
| 2021-01-06 | $29.13 | $29.97 | $29.13 | $29.86 | $28.85 | 28,600 |
| 2021-01-05 | $28.95 | $29.20 | $28.92 | $29.07 | $28.08 | 41,953 |
| 2021-01-04 | $29.22 | $29.22 | $28.84 | $29.02 | $28.03 | 22,913 |
| 2020-12-31 | $30.07 | $30.07 | $29.40 | $29.50 | $28.50 | 8,998 |
| 2020-12-30 | $29.41 | $29.41 | $29.30 | $29.38 | $28.38 | 6,360 |
| 2020-12-29 | $29.12 | $29.19 | $28.94 | $29.02 | $28.03 | 14,140 |
| 2020-12-28 | $31.08 | $31.08 | $29.19 | $29.21 | $28.21 | 33,581 |
| 2020-12-24 | $28.95 | $29.08 | $28.95 | $29.08 | $28.09 | 1,517 |
| 2020-12-23 | $29.12 | $29.26 | $29.12 | $29.18 | $28.19 | 4,774 |
| 2020-12-22 | $28.76 | $28.79 | $28.65 | $28.66 | $27.68 | 11,901 |
| 2020-12-21 | $28.33 | $28.86 | $28.33 | $28.79 | $27.81 | 7,749 |
| 2020-12-18 | $29.06 | $29.13 | $28.75 | $28.95 | $27.88 | 10,032 |
| 2020-12-17 | $28.77 | $29.03 | $28.77 | $29.03 | $27.96 | 6,816 |
| 2020-12-16 | $29.00 | $29.02 | $28.91 | $28.92 | $27.85 | 7,594 |
| 2020-12-15 | $28.75 | $29.12 | $28.65 | $29.10 | $28.02 | 8,046 |
| 2020-12-14 | $29.54 | $29.54 | $28.38 | $28.42 | $27.36 | 6,361 |
| 2020-12-11 | $28.93 | $28.93 | $28.80 | $28.83 | $27.77 | 11,942 |
| 2020-12-10 | $29.03 | $29.17 | $29.03 | $29.17 | $28.09 | 2,151 |
| 2020-12-09 | $29.22 | $29.27 | $28.81 | $29.04 | $27.96 | 7,277 |
| 2020-12-08 | $28.67 | $29.01 | $28.67 | $28.99 | $27.92 | 3,195 |
| 2020-12-07 | $29.22 | $29.24 | $28.88 | $28.97 | $27.90 | 5,961 |
| 2020-12-04 | $29.13 | $29.21 | $28.88 | $29.21 | $28.13 | 7,069 |
| 2020-12-03 | $28.79 | $28.85 | $28.62 | $28.62 | $27.56 | 10,496 |
| 2020-12-02 | $28.50 | $28.61 | $28.37 | $28.55 | $27.50 | 91,412 |
| 2020-12-01 | $28.13 | $28.46 | $28.13 | $28.29 | $27.24 | 11,085 |
| 2020-11-30 | $27.99 | $28.02 | $27.80 | $27.80 | $26.77 | 6,189 |
| 2020-11-27 | $28.36 | $28.57 | $28.30 | $28.30 | $27.26 | 4,667 |
| 2020-11-25 | $28.38 | $28.75 | $28.37 | $28.42 | $27.36 | 10,447 |
| 2020-11-24 | $28.57 | $28.69 | $28.56 | $28.69 | $27.63 | 5,625 |
| 2020-11-23 | $27.69 | $28.14 | $27.69 | $27.84 | $26.81 | 12,609 |
| 2020-11-20 | $27.60 | $27.60 | $27.22 | $27.22 | $26.21 | 5,812 |
| 2020-11-19 | $27.33 | $27.50 | $27.20 | $27.49 | $26.47 | 5,400 |
| 2020-11-18 | $27.81 | $27.97 | $27.48 | $27.48 | $26.46 | 3,160 |
| 2020-11-17 | $27.33 | $27.83 | $27.33 | $27.56 | $26.54 | 15,323 |
| 2020-11-16 | $27.64 | $27.64 | $27.45 | $27.59 | $26.57 | 11,387 |
| 2020-11-13 | $26.59 | $26.90 | $26.59 | $26.87 | $25.87 | 1,363 |
| 2020-11-12 | $26.38 | $26.45 | $26.03 | $26.11 | $25.15 | 3,632 |
| 2020-11-11 | $26.83 | $26.84 | $26.71 | $26.71 | $25.72 | 3,069 |
| 2020-11-10 | $26.89 | $27.22 | $26.89 | $27.00 | $26.00 | 86,694 |
| 2020-11-09 | $27.51 | $27.53 | $26.72 | $26.93 | $25.93 | 58,044 |
| 2020-11-06 | $25.62 | $26.35 | $25.21 | $25.28 | $24.34 | 16,936 |
| 2020-11-05 | $25.22 | $25.75 | $25.22 | $25.55 | $24.61 | 13,401 |
| 2020-11-04 | $25.04 | $25.04 | $24.69 | $24.69 | $23.78 | 4,852 |
| 2020-11-03 | $25.31 | $25.48 | $25.12 | $25.31 | $24.37 | 976,375 |
| 2020-11-02 | $24.47 | $24.68 | $24.40 | $24.65 | $23.74 | 4,620 |
| 2020-10-30 | $24.16 | $24.40 | $23.84 | $24.02 | $23.13 | 148,052 |
| 2020-10-29 | $23.49 | $24.31 | $23.49 | $24.22 | $23.33 | 1,873,440 |
| 2020-10-28 | $23.57 | $23.57 | $23.57 | $23.57 | $22.70 | 100 |
| 2020-10-27 | $24.93 | $24.93 | $24.56 | $24.56 | $23.66 | 100 |
LeaderShares AlphaFactor Tactical Focused ETF (LSAT) News Headlines
Recent LeaderShares AlphaFactor Tactical Focused ETF (LSAT) News
Similar Companies to LeaderShares AlphaFactor Tactical Focused ETF (LSAT) 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 | -- | -- | -- |