TrueShares Structured Outcome (March) ETF (MARZ) Exchange: BATS
Data as of May 9, 2025
$30.52 ($0.14) 0.48%
TrueShares Structured Outcome (March) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (March) ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $30.52 |
| Previous Close | $30.52 |
| High | $30.52 |
| Low | $30.52 |
| Adjusted Open | $30.52 |
| Previous Adjusted Close | $30.52 |
| Adjusted High | $30.52 |
| Adjusted Low | $30.52 |
About TrueShares Structured Outcome (March) ETF (MARZ)
TrueShares Structured Outcome (March) ETF
Invest in TrueShares Structured Outcome (March) ETF (MARZ)
Historical Stock Data for TrueShares Structured Outcome (March) ETF (MARZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 184 |
| 2025-05-07 | $30.33 | $30.38 | $30.33 | $30.38 | $30.38 | 4,883 |
| 2025-05-06 | $30.41 | $30.41 | $30.29 | $30.31 | $30.31 | 397,691 |
| 2025-05-05 | $30.47 | $30.60 | $30.46 | $30.46 | $30.46 | 4,908 |
| 2025-05-02 | $30.62 | $30.62 | $30.50 | $30.60 | $30.60 | 1,258 |
| 2025-05-01 | $30.41 | $30.41 | $30.19 | $30.19 | $30.19 | 47,067 |
| 2025-04-30 | $29.72 | $30.16 | $29.72 | $30.16 | $30.16 | 1,489 |
| 2025-04-29 | $30.10 | $30.13 | $29.98 | $30.13 | $30.13 | 1,018 |
| 2025-04-28 | $29.98 | $30.01 | $29.82 | $30.01 | $30.01 | 2,035 |
| 2025-04-25 | $29.82 | $30.01 | $29.70 | $29.97 | $29.97 | 2,068 |
| 2025-04-24 | $29.63 | $29.84 | $29.57 | $29.84 | $29.84 | 2,036 |
| 2025-04-23 | $29.52 | $29.81 | $29.36 | $29.42 | $29.42 | 3,144 |
| 2025-04-22 | $29.01 | $29.05 | $28.91 | $29.05 | $29.05 | 1,889 |
| 2025-04-21 | $28.44 | $28.50 | $28.37 | $28.50 | $28.50 | 1,225 |
| 2025-04-17 | $29.13 | $29.13 | $29.00 | $29.00 | $29.00 | 682 |
| 2025-04-16 | $29.19 | $29.19 | $28.95 | $28.95 | $28.95 | 1,166 |
| 2025-04-15 | $29.59 | $29.59 | $29.38 | $29.45 | $29.45 | 2,433 |
| 2025-04-14 | $29.61 | $29.61 | $29.39 | $29.47 | $29.47 | 1,635 |
| 2025-04-11 | $28.77 | $29.24 | $28.44 | $29.24 | $29.24 | 1,946 |
| 2025-04-10 | $28.52 | $28.87 | $28.52 | $28.87 | $28.87 | 1,437 |
| 2025-04-09 | $29.42 | $29.86 | $29.42 | $29.68 | $29.68 | 1,239 |
| 2025-04-08 | $28.91 | $28.95 | $27.40 | $27.69 | $27.69 | 8,397 |
| 2025-04-07 | $27.41 | $28.26 | $27.41 | $27.92 | $27.92 | 4,149 |
| 2025-04-04 | $28.65 | $28.78 | $28.16 | $28.16 | $28.16 | 2,773 |
| 2025-04-03 | $29.74 | $29.81 | $29.48 | $29.48 | $29.48 | 5,588 |
| 2025-04-02 | $30.47 | $30.64 | $30.40 | $30.59 | $30.59 | 3,988 |
| 2025-04-01 | $30.34 | $30.41 | $30.18 | $30.36 | $30.36 | 8,456 |
| 2025-03-31 | $30.09 | $30.32 | $30.09 | $30.32 | $30.32 | 1,229 |
| 2025-03-28 | $30.42 | $30.45 | $30.25 | $30.25 | $30.25 | 1,033 |
| 2025-03-27 | $30.74 | $30.74 | $30.69 | $30.69 | $30.69 | 1,369 |
| 2025-03-26 | $30.88 | $30.88 | $30.68 | $30.76 | $30.76 | 1,968 |
| 2025-03-25 | $30.97 | $31.00 | $30.97 | $31.00 | $31.00 | 847 |
| 2025-03-24 | $30.85 | $31.03 | $30.85 | $30.98 | $30.98 | 1,387 |
| 2025-03-21 | $30.33 | $30.56 | $30.33 | $30.56 | $30.56 | 1,310 |
| 2025-03-20 | $30.77 | $30.77 | $30.52 | $30.56 | $30.56 | 1,323 |
| 2025-03-19 | $30.54 | $30.70 | $30.47 | $30.60 | $30.60 | 1,316 |
| 2025-03-18 | $30.33 | $30.36 | $30.28 | $30.36 | $30.36 | 697 |
| 2025-03-17 | $30.60 | $30.69 | $30.49 | $30.64 | $30.64 | 5,494 |
| 2025-03-14 | $30.23 | $30.47 | $30.16 | $30.47 | $30.47 | 2,375 |
| 2025-03-13 | $30.22 | $30.22 | $29.96 | $29.97 | $29.97 | 1,641 |
| 2025-03-12 | $30.33 | $30.43 | $30.21 | $30.29 | $30.29 | 4,363 |
| 2025-03-11 | $30.23 | $30.33 | $30.10 | $30.20 | $30.20 | 4,222 |
| 2025-03-10 | $30.50 | $30.50 | $30.26 | $30.32 | $30.32 | 1,017 |
| 2025-03-07 | $30.79 | $30.96 | $30.63 | $30.94 | $30.94 | 2,409 |
| 2025-03-06 | $30.89 | $31.00 | $30.77 | $30.82 | $30.82 | 2,462 |
| 2025-03-05 | $31.02 | $31.25 | $30.94 | $31.25 | $31.25 | 2,520 |
| 2025-03-04 | $30.87 | $31.27 | $30.82 | $30.96 | $30.96 | 9,196 |
| 2025-03-03 | $31.62 | $31.62 | $31.14 | $31.34 | $31.34 | 74,399 |
| 2025-02-28 | $31.44 | $31.69 | $31.26 | $31.69 | $31.69 | 1,294 |
| 2025-02-27 | $31.72 | $31.75 | $31.30 | $31.30 | $31.30 | 1,551 |
| 2025-02-26 | $31.91 | $31.94 | $31.70 | $31.70 | $31.70 | 6,007 |
| 2025-02-25 | $31.62 | $31.75 | $31.59 | $31.69 | $31.69 | 1,480 |
| 2025-02-24 | $31.88 | $32.09 | $31.82 | $31.83 | $31.83 | 963 |
| 2025-02-21 | $32.31 | $32.31 | $31.89 | $31.95 | $31.95 | 2,174 |
| 2025-02-20 | $32.32 | $32.41 | $32.32 | $32.41 | $32.41 | 1,216 |
| 2025-02-19 | $32.42 | $32.52 | $32.37 | $32.52 | $32.52 | 2,330 |
| 2025-02-18 | $32.39 | $32.45 | $32.34 | $32.42 | $32.42 | 1,627 |
| 2025-02-14 | $32.38 | $32.45 | $32.38 | $32.39 | $32.39 | 1,511 |
| 2025-02-13 | $32.20 | $32.37 | $32.17 | $32.37 | $32.37 | 1,283 |
| 2025-02-12 | $31.98 | $32.09 | $31.98 | $32.09 | $32.09 | 2,378 |
| 2025-02-11 | $32.09 | $32.16 | $32.09 | $32.12 | $32.12 | 843 |
| 2025-02-10 | $32.22 | $32.22 | $32.10 | $32.15 | $32.15 | 2,514 |
| 2025-02-07 | $32.18 | $32.20 | $31.95 | $31.98 | $31.98 | 1,631 |
| 2025-02-06 | $32.21 | $32.22 | $32.09 | $32.22 | $32.22 | 1,540 |
| 2025-02-05 | $32.02 | $32.15 | $32.02 | $32.11 | $32.11 | 1,521 |
| 2025-02-04 | $32.00 | $32.09 | $31.92 | $32.09 | $32.09 | 31,611 |
| 2025-02-03 | $31.90 | $32.06 | $31.85 | $31.97 | $31.97 | 6,112 |
| 2025-01-31 | $32.33 | $32.45 | $32.05 | $32.06 | $32.06 | 6,340 |
| 2025-01-30 | $32.12 | $32.26 | $32.12 | $32.20 | $32.20 | 3,955 |
| 2025-01-29 | $32.13 | $32.13 | $32.00 | $32.07 | $32.07 | 2,968 |
| 2025-01-28 | $32.05 | $32.16 | $32.05 | $32.14 | $32.14 | 1,073 |
| 2025-01-27 | $31.86 | $31.87 | $31.79 | $31.87 | $31.87 | 9,461 |
| 2025-01-24 | $32.38 | $32.38 | $32.31 | $32.31 | $32.31 | 923 |
| 2025-01-23 | $32.22 | $32.38 | $32.22 | $32.38 | $32.38 | 1,307 |
| 2025-01-22 | $32.29 | $32.29 | $32.22 | $32.25 | $32.25 | 1,221 |
| 2025-01-21 | $31.96 | $32.09 | $31.95 | $32.09 | $32.09 | 1,732 |
| 2025-01-17 | $31.86 | $31.92 | $31.86 | $31.89 | $31.89 | 893 |
| 2025-01-16 | $31.66 | $31.72 | $31.58 | $31.58 | $31.58 | 2,724 |
| 2025-01-15 | $31.66 | $31.66 | $31.58 | $31.66 | $31.66 | 1,988 |
| 2025-01-14 | $31.16 | $31.28 | $31.09 | $31.18 | $31.18 | 2,649 |
| 2025-01-13 | $30.97 | $31.16 | $30.97 | $31.16 | $31.16 | 2,469 |
| 2025-01-10 | $31.08 | $31.13 | $31.05 | $31.13 | $31.13 | 1,443 |
| 2025-01-08 | $31.44 | $31.50 | $31.42 | $31.50 | $31.50 | 1,239 |
| 2025-01-07 | $31.52 | $31.53 | $31.47 | $31.48 | $31.48 | 12,812 |
| 2025-01-06 | $31.96 | $31.96 | $31.73 | $31.76 | $31.76 | 1,936 |
| 2025-01-03 | $31.67 | $31.67 | $31.62 | $31.62 | $31.62 | 642 |
| 2025-01-02 | $31.53 | $31.53 | $31.16 | $31.32 | $31.32 | 1,539 |
| 2024-12-31 | $31.44 | $31.44 | $31.35 | $31.35 | $31.35 | 529 |
| 2024-12-30 | $31.49 | $31.66 | $31.31 | $31.53 | $31.53 | 5,506 |
| 2024-12-27 | $31.92 | $31.92 | $31.61 | $31.76 | $31.76 | 1,229 |
| 2024-12-26 | $33.50 | $33.50 | $33.50 | $33.50 | $32.06 | 290 |
| 2024-12-24 | $33.36 | $33.48 | $33.36 | $33.48 | $32.04 | 400 |
| 2024-12-23 | $33.16 | $33.25 | $33.16 | $33.25 | $31.82 | 1,355 |
| 2024-12-20 | $33.08 | $33.22 | $33.03 | $33.03 | $31.61 | 3,245 |
| 2024-12-19 | $32.98 | $32.98 | $32.81 | $32.81 | $32.81 | 7,735 |
| 2024-12-18 | $33.69 | $33.69 | $32.88 | $32.88 | $32.88 | 3,929 |
| 2024-12-17 | $33.56 | $33.61 | $33.48 | $33.61 | $33.61 | 1,825 |
| 2024-12-16 | $33.75 | $33.78 | $33.66 | $33.69 | $33.69 | 1,582 |
| 2024-12-13 | $33.65 | $33.65 | $33.56 | $33.58 | $33.58 | 1,226 |
| 2024-12-12 | $33.62 | $33.69 | $33.56 | $33.59 | $33.59 | 2,016 |
| 2024-12-11 | $33.65 | $33.76 | $33.65 | $33.72 | $33.72 | 1,626 |
| 2024-12-10 | $33.55 | $33.58 | $33.49 | $33.49 | $33.49 | 1,759 |
| 2024-12-09 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 635 |
| 2024-12-06 | $33.71 | $33.76 | $33.71 | $33.73 | $33.73 | 1,518 |
| 2024-12-05 | $33.64 | $33.73 | $33.64 | $33.66 | $33.66 | 1,423 |
| 2024-12-04 | $33.70 | $33.71 | $33.61 | $33.71 | $33.71 | 1,835 |
| 2024-12-03 | $33.47 | $33.56 | $33.47 | $33.55 | $33.55 | 1,392 |
| 2024-12-02 | $33.53 | $33.54 | $33.53 | $33.54 | $33.54 | 612 |
| 2024-11-29 | $33.42 | $33.56 | $33.42 | $33.49 | $33.49 | 1,774 |
| 2024-11-27 | $33.32 | $33.37 | $33.23 | $33.31 | $33.31 | 2,022 |
| 2024-11-26 | $33.32 | $33.36 | $33.32 | $33.36 | $33.36 | 1,116 |
| 2024-11-25 | $33.28 | $33.28 | $33.17 | $33.25 | $33.25 | 1,811 |
| 2024-11-22 | $33.08 | $33.17 | $33.08 | $33.17 | $33.17 | 1,684 |
| 2024-11-21 | $33.02 | $33.14 | $33.02 | $33.10 | $33.10 | 1,342 |
| 2024-11-20 | $32.81 | $32.95 | $32.76 | $32.95 | $32.95 | 1,641 |
| 2024-11-19 | $32.85 | $32.96 | $32.85 | $32.94 | $32.94 | 3,559 |
| 2024-11-18 | $32.84 | $32.86 | $32.84 | $32.86 | $32.86 | 2,184 |
| 2024-11-15 | $32.79 | $32.79 | $32.69 | $32.74 | $32.74 | 3,540 |
| 2024-11-14 | $33.25 | $33.25 | $33.09 | $33.09 | $33.09 | 949 |
| 2024-11-13 | $33.19 | $33.35 | $33.18 | $33.25 | $33.25 | 2,350 |
| 2024-11-12 | $33.26 | $33.26 | $33.24 | $33.24 | $33.24 | 1,650 |
| 2024-11-11 | $33.30 | $33.37 | $33.24 | $33.32 | $33.32 | 1,569 |
| 2024-11-08 | $33.20 | $33.40 | $33.20 | $33.30 | $33.30 | 2,288 |
| 2024-11-07 | $33.19 | $33.19 | $33.11 | $33.16 | $33.16 | 4,248 |
| 2024-11-06 | $32.84 | $33.01 | $32.84 | $33.01 | $33.01 | 10,783 |
| 2024-11-05 | $32.31 | $32.34 | $32.27 | $32.34 | $32.34 | 13,131 |
| 2024-11-04 | $32.11 | $32.11 | $32.05 | $32.05 | $32.05 | 1,318 |
| 2024-11-01 | $32.26 | $32.26 | $32.12 | $32.12 | $32.12 | 1,579 |
| 2024-10-31 | $32.16 | $32.16 | $32.07 | $32.08 | $32.08 | 1,480 |
| 2024-10-30 | $32.63 | $32.63 | $32.48 | $32.50 | $32.50 | 1,655 |
| 2024-10-29 | $32.57 | $32.63 | $32.57 | $32.57 | $32.57 | 1,094 |
| 2024-10-28 | $32.60 | $32.60 | $32.54 | $32.54 | $32.54 | 1,920 |
| 2024-10-25 | $32.62 | $32.62 | $32.46 | $32.46 | $32.46 | 827 |
| 2024-10-24 | $32.33 | $32.46 | $32.33 | $32.46 | $32.46 | 4,895 |
| 2024-10-23 | $32.52 | $32.52 | $32.32 | $32.42 | $32.42 | 1,557 |
| 2024-10-22 | $32.55 | $32.66 | $32.55 | $32.66 | $32.66 | 1,406 |
| 2024-10-21 | $32.57 | $32.62 | $32.57 | $32.62 | $32.62 | 1,420 |
| 2024-10-18 | $32.60 | $32.74 | $32.60 | $32.70 | $32.70 | 1,141 |
| 2024-10-17 | $32.64 | $32.70 | $32.59 | $32.60 | $32.60 | 3,239 |
| 2024-10-16 | $32.53 | $32.58 | $32.52 | $32.57 | $32.57 | 2,511 |
| 2024-10-15 | $32.61 | $32.61 | $32.47 | $32.47 | $32.47 | 657 |
| 2024-10-14 | $32.12 | $32.69 | $32.12 | $32.69 | $32.69 | 830 |
| 2024-10-11 | $32.34 | $32.53 | $32.34 | $32.46 | $32.46 | 1,350 |
| 2024-10-10 | $32.33 | $32.38 | $32.31 | $32.31 | $32.31 | 2,235 |
| 2024-10-09 | $32.32 | $32.37 | $32.31 | $32.36 | $32.36 | 8,287 |
| 2024-10-08 | $32.08 | $32.23 | $32.08 | $32.23 | $32.23 | 6,575 |
| 2024-10-07 | $32.04 | $32.04 | $31.99 | $31.99 | $31.99 | 821 |
| 2024-10-04 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 703 |
| 2024-10-03 | $31.96 | $31.96 | $31.91 | $31.96 | $31.96 | 559 |
| 2024-10-02 | $32.06 | $32.07 | $32.00 | $32.03 | $32.03 | 2,468 |
| 2024-10-01 | $31.93 | $32.06 | $31.89 | $32.04 | $32.04 | 1,057 |
| 2024-09-30 | $32.11 | $32.21 | $32.10 | $32.21 | $32.21 | 1,246 |
| 2024-09-27 | $32.23 | $32.24 | $32.14 | $32.17 | $32.17 | 3,343 |
| 2024-09-26 | $32.13 | $32.19 | $32.12 | $32.18 | $32.18 | 2,362 |
| 2024-09-25 | $32.04 | $32.07 | $32.04 | $32.07 | $32.07 | 1,009 |
| 2024-09-24 | $32.06 | $32.10 | $32.06 | $32.10 | $32.10 | 2,235 |
| 2024-09-23 | $32.01 | $32.04 | $31.99 | $32.04 | $32.04 | 1,009 |
| 2024-09-20 | $31.91 | $31.99 | $31.87 | $31.99 | $31.99 | 2,281 |
| 2024-09-19 | $32.05 | $32.05 | $32.04 | $32.04 | $32.04 | 623 |
| 2024-09-18 | $31.67 | $31.80 | $31.63 | $31.63 | $31.63 | 2,298 |
| 2024-09-17 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 20,350 |
| 2024-09-16 | $31.63 | $31.70 | $31.63 | $31.70 | $31.70 | 793 |
| 2024-09-13 | $31.66 | $31.67 | $31.63 | $31.66 | $31.66 | 1,014 |
| 2024-09-12 | $31.45 | $31.53 | $31.45 | $31.50 | $31.50 | 673 |
| 2024-09-11 | $30.79 | $31.36 | $30.79 | $31.36 | $31.36 | 1,885 |
| 2024-09-10 | $31.04 | $31.13 | $31.02 | $31.13 | $31.13 | 1,122 |
| 2024-09-09 | $30.87 | $31.01 | $30.87 | $31.00 | $31.00 | 872 |
| 2024-09-06 | $30.97 | $30.97 | $30.74 | $30.76 | $30.76 | 1,163 |
| 2024-09-05 | $31.09 | $31.18 | $31.08 | $31.13 | $31.13 | 1,121 |
| 2024-09-04 | $31.20 | $31.24 | $31.12 | $31.19 | $31.19 | 1,500 |
| 2024-09-03 | $31.44 | $31.44 | $31.18 | $31.18 | $31.18 | 1,482 |
| 2024-08-30 | $31.58 | $31.71 | $31.58 | $31.71 | $31.71 | 963 |
| 2024-08-29 | $31.70 | $31.70 | $31.50 | $31.53 | $31.53 | 4,398 |
| 2024-08-28 | $31.51 | $31.52 | $31.47 | $31.52 | $31.52 | 1,956 |
| 2024-08-27 | $31.66 | $31.71 | $31.61 | $31.63 | $31.63 | 4,399 |
| 2024-08-26 | $31.58 | $31.61 | $31.58 | $31.58 | $31.58 | 1,457 |
| 2024-08-23 | $31.53 | $31.65 | $31.53 | $31.65 | $31.65 | 899 |
| 2024-08-22 | $31.61 | $31.61 | $31.37 | $31.37 | $31.37 | 6,273 |
| 2024-08-21 | $31.56 | $31.59 | $31.53 | $31.59 | $31.59 | 1,085 |
| 2024-08-20 | $31.51 | $31.51 | $31.50 | $31.51 | $31.51 | 2,404 |
| 2024-08-19 | $31.38 | $31.51 | $31.38 | $31.51 | $31.51 | 867 |
| 2024-08-16 | $31.35 | $31.35 | $31.31 | $31.31 | $31.31 | 995 |
| 2024-08-15 | $31.21 | $31.30 | $31.21 | $31.25 | $31.25 | 1,141 |
| 2024-08-14 | $30.80 | $30.93 | $30.80 | $30.93 | $30.93 | 1,064 |
| 2024-08-13 | $30.59 | $30.80 | $30.59 | $30.80 | $30.80 | 930 |
| 2024-08-12 | $30.53 | $30.57 | $30.44 | $30.44 | $30.44 | 8,133 |
| 2024-08-09 | $30.30 | $30.49 | $30.30 | $30.44 | $30.44 | 6,755 |
| 2024-08-08 | $30.29 | $30.39 | $30.27 | $30.33 | $30.33 | 2,782 |
| 2024-08-07 | $30.34 | $30.40 | $29.89 | $29.89 | $29.89 | 1,598 |
| 2024-08-06 | $30.17 | $30.38 | $30.07 | $30.07 | $30.07 | 1,512 |
| 2024-08-05 | $29.72 | $29.90 | $29.72 | $29.77 | $29.77 | 921 |
| 2024-08-02 | $30.41 | $30.50 | $30.35 | $30.50 | $30.50 | 1,668 |
| 2024-08-01 | $30.85 | $30.89 | $30.85 | $30.89 | $30.89 | 566 |
| 2024-07-31 | $31.20 | $31.24 | $31.17 | $31.22 | $31.22 | 1,197 |
| 2024-07-30 | $30.91 | $30.91 | $30.77 | $30.91 | $30.91 | 1,183 |
| 2024-07-29 | $31.00 | $31.01 | $30.98 | $30.98 | $30.98 | 1,958 |
| 2024-07-26 | $30.90 | $31.05 | $30.90 | $30.93 | $30.93 | 1,236 |
| 2024-07-25 | $30.78 | $30.85 | $30.72 | $30.74 | $30.74 | 1,926 |
| 2024-07-24 | $31.01 | $31.01 | $30.82 | $30.82 | $30.82 | 762 |
| 2024-07-23 | $31.47 | $31.47 | $31.34 | $31.34 | $31.34 | 1,175 |
| 2024-07-22 | $31.38 | $31.40 | $31.29 | $31.39 | $31.39 | 1,292 |
| 2024-07-19 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 509 |
| 2024-07-18 | $31.59 | $31.59 | $31.22 | $31.28 | $31.28 | 1,336 |
| 2024-07-17 | $31.47 | $31.49 | $31.46 | $31.49 | $31.49 | 1,667 |
| 2024-07-16 | $31.73 | $31.80 | $31.73 | $31.80 | $31.80 | 965 |
| 2024-07-15 | $31.68 | $31.75 | $31.65 | $31.65 | $31.65 | 1,220 |
| 2024-07-12 | $31.72 | $31.72 | $31.58 | $31.58 | $31.58 | 1,035 |
| 2024-07-11 | $31.62 | $31.62 | $31.46 | $31.46 | $31.46 | 883 |
| 2024-07-10 | $31.53 | $31.66 | $31.53 | $31.66 | $31.66 | 1,333 |
| 2024-07-09 | $31.43 | $31.43 | $31.42 | $31.42 | $31.42 | 850 |
| 2024-07-08 | $31.40 | $31.40 | $31.38 | $31.40 | $31.40 | 1,386 |
| 2024-07-05 | $31.28 | $31.41 | $31.25 | $31.39 | $31.39 | 2,511 |
| 2024-07-03 | $31.18 | $31.23 | $31.13 | $31.23 | $31.23 | 531 |
| 2024-07-02 | $31.09 | $31.12 | $31.09 | $31.12 | $31.12 | 455 |
| 2024-07-01 | $30.91 | $31.01 | $30.91 | $31.00 | $31.00 | 1,034 |
| 2024-06-28 | $31.16 | $31.16 | $30.96 | $30.97 | $30.97 | 186,388 |
| 2024-06-27 | $31.05 | $31.06 | $31.01 | $31.01 | $31.01 | 860 |
| 2024-06-26 | $31.00 | $31.01 | $30.94 | $31.01 | $31.01 | 1,080 |
| 2024-06-25 | $30.92 | $30.99 | $30.92 | $30.98 | $30.98 | 1,216 |
| 2024-06-24 | $31.04 | $31.04 | $30.93 | $30.93 | $30.93 | 446 |
| 2024-06-21 | $30.99 | $30.99 | $30.95 | $30.99 | $30.99 | 2,941 |
| 2024-06-20 | $31.08 | $31.08 | $30.98 | $31.01 | $31.01 | 2,026 |
| 2024-06-18 | $30.98 | $31.04 | $30.98 | $31.04 | $31.04 | 1,343 |
| 2024-06-17 | $30.82 | $31.06 | $30.81 | $31.01 | $31.01 | 1,179 |
| 2024-06-14 | $30.75 | $30.79 | $30.75 | $30.79 | $30.79 | 1,711 |
| 2024-06-13 | $30.68 | $30.84 | $30.68 | $30.84 | $30.84 | 563 |
| 2024-06-12 | $30.79 | $30.79 | $30.73 | $30.77 | $30.77 | 1,873 |
| 2024-06-11 | $30.48 | $30.59 | $30.46 | $30.59 | $30.59 | 1,253 |
| 2024-06-10 | $30.46 | $30.54 | $30.46 | $30.54 | $30.54 | 935 |
| 2024-06-07 | $30.55 | $30.55 | $30.48 | $30.48 | $30.48 | 926 |
| 2024-06-06 | $30.41 | $30.50 | $30.41 | $30.48 | $30.48 | 2,222 |
| 2024-06-05 | $30.30 | $30.51 | $30.30 | $30.51 | $30.51 | 1,034 |
| 2024-06-04 | $30.21 | $30.26 | $30.20 | $30.26 | $30.26 | 1,064 |
| 2024-06-03 | $30.29 | $30.29 | $30.03 | $30.18 | $30.18 | 2,682 |
| 2024-05-31 | $29.95 | $30.19 | $29.93 | $30.19 | $30.19 | 1,987 |
| 2024-05-30 | $30.06 | $30.13 | $30.03 | $30.03 | $30.03 | 1,442 |
| 2024-05-29 | $30.19 | $30.19 | $30.14 | $30.14 | $30.14 | 2,494 |
| 2024-05-28 | $30.29 | $30.29 | $30.21 | $30.25 | $30.25 | 1,170 |
| 2024-05-24 | $30.36 | $30.36 | $27.42 | $30.28 | $30.28 | 2,494 |
| 2024-05-23 | $30.27 | $30.28 | $30.11 | $30.11 | $30.11 | 2,811 |
| 2024-05-22 | $30.28 | $30.29 | $30.27 | $30.29 | $30.29 | 780 |
| 2024-05-21 | $30.34 | $30.37 | $30.31 | $30.37 | $30.37 | 12,091 |
| 2024-05-20 | $30.33 | $30.33 | $30.30 | $30.30 | $30.30 | 4,206 |
| 2024-05-17 | $30.25 | $30.27 | $30.21 | $30.26 | $30.26 | 1,650 |
| 2024-05-16 | $30.33 | $30.34 | $30.22 | $30.22 | $30.22 | 7,096 |
| 2024-05-15 | $30.15 | $30.28 | $30.15 | $30.28 | $30.28 | 1,653 |
| 2024-05-14 | $29.97 | $30.02 | $29.95 | $30.02 | $30.02 | 665 |
| 2024-05-13 | $29.99 | $29.99 | $29.92 | $29.92 | $29.92 | 682 |
| 2024-05-10 | $29.94 | $29.98 | $29.90 | $29.93 | $29.93 | 1,678 |
| 2024-05-09 | $29.82 | $29.88 | $29.82 | $29.87 | $29.87 | 1,128 |
| 2024-05-08 | $29.79 | $29.80 | $29.78 | $29.79 | $29.79 | 918 |
| 2024-05-07 | $29.89 | $29.89 | $29.79 | $29.79 | $29.79 | 831 |
| 2024-05-06 | $29.71 | $29.76 | $29.71 | $29.76 | $29.76 | 768 |
| 2024-05-03 | $29.51 | $29.57 | $29.51 | $29.54 | $29.54 | 1,471 |
| 2024-05-02 | $29.14 | $29.31 | $29.14 | $29.29 | $29.29 | 824 |
| 2024-05-01 | $29.17 | $29.26 | $29.12 | $29.14 | $29.14 | 1,166 |
| 2024-04-30 | $29.49 | $29.49 | $29.21 | $29.21 | $29.21 | 1,054 |
| 2024-04-29 | $29.50 | $29.52 | $29.46 | $29.50 | $29.50 | 5,703 |
| 2024-04-26 | $29.43 | $29.47 | $29.43 | $29.44 | $29.44 | 2,092 |
| 2024-04-25 | $29.16 | $29.21 | $29.01 | $29.21 | $29.21 | 1,076 |
| 2024-04-24 | $29.25 | $29.33 | $29.25 | $29.33 | $29.33 | 922 |
| 2024-04-23 | $29.25 | $29.32 | $29.20 | $29.30 | $29.30 | 1,285 |
| 2024-04-22 | $29.13 | $29.15 | $29.07 | $29.07 | $29.07 | 718 |
| 2024-04-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 655 |
| 2024-04-18 | $29.16 | $29.22 | $29.01 | $29.04 | $29.04 | 2,251 |
| 2024-04-17 | $29.26 | $29.26 | $29.07 | $29.11 | $29.11 | 80,092 |
| 2024-04-16 | $29.20 | $29.23 | $29.18 | $29.20 | $29.20 | 1,055 |
| 2024-04-15 | $29.67 | $29.67 | $29.23 | $29.23 | $29.23 | 1,318 |
| 2024-04-12 | $29.66 | $29.67 | $29.42 | $29.47 | $29.47 | 1,033 |
| 2024-04-11 | $29.56 | $29.80 | $29.56 | $29.78 | $29.78 | 1,035 |
| 2024-04-10 | $29.67 | $29.67 | $29.61 | $29.64 | $29.64 | 1,145 |
| 2024-04-09 | $29.86 | $29.86 | $29.74 | $29.83 | $29.83 | 1,841 |
| 2024-04-08 | $29.90 | $29.90 | $29.81 | $29.81 | $29.81 | 771 |
| 2024-04-05 | $29.79 | $29.83 | $29.79 | $29.81 | $29.81 | 3,012 |
| 2024-04-04 | $30.02 | $30.02 | $29.60 | $29.60 | $29.60 | 1,437 |
| 2024-04-03 | $29.87 | $29.89 | $29.76 | $29.83 | $29.83 | 1,257 |
| 2024-04-02 | $29.76 | $29.84 | $29.75 | $29.84 | $29.84 | 784 |
| 2024-04-01 | $29.97 | $30.00 | $29.97 | $30.00 | $30.00 | 591,446 |
| 2024-03-28 | $30.08 | $30.08 | $30.04 | $30.04 | $30.04 | 1,875 |
| 2024-03-27 | $30.06 | $30.06 | $29.87 | $29.98 | $29.98 | 4,325 |
| 2024-03-26 | $29.90 | $29.98 | $29.84 | $29.84 | $29.84 | 1,403 |
| 2024-03-25 | $29.96 | $29.96 | $29.89 | $29.89 | $29.89 | 471 |
| 2024-03-22 | $29.98 | $30.00 | $29.96 | $29.96 | $29.96 | 3,133 |
| 2024-03-21 | $30.05 | $30.07 | $29.97 | $29.97 | $29.97 | 48,396 |
| 2024-03-20 | $29.74 | $29.90 | $29.73 | $29.90 | $29.90 | 1,911 |
| 2024-03-19 | $29.59 | $29.74 | $29.56 | $29.72 | $29.72 | 6,762 |
| 2024-03-18 | $29.62 | $29.66 | $29.60 | $29.60 | $29.60 | 6,357 |
| 2024-03-15 | $29.43 | $29.52 | $29.43 | $29.46 | $29.46 | 9,662 |
| 2024-03-14 | $29.63 | $29.63 | $29.57 | $29.58 | $29.58 | 677 |
| 2024-03-13 | $29.64 | $29.69 | $29.61 | $29.65 | $29.65 | 1,519 |
| 2024-03-12 | $29.65 | $29.72 | $29.65 | $29.70 | $29.70 | 2,595 |
| 2024-03-11 | $29.41 | $29.48 | $29.41 | $29.45 | $29.45 | 1,831 |
| 2024-03-08 | $29.72 | $29.77 | $29.43 | $29.51 | $29.51 | 10,863 |
| 2024-03-07 | $29.60 | $29.69 | $29.60 | $29.63 | $29.63 | 4,886 |
| 2024-03-06 | $29.47 | $29.48 | $29.38 | $29.43 | $29.43 | 3,182 |
| 2024-03-05 | $29.37 | $29.39 | $29.23 | $29.28 | $29.28 | 532,205 |
| 2024-03-04 | $29.59 | $29.63 | $29.54 | $29.54 | $29.54 | 191,310 |
| 2024-03-01 | $29.41 | $29.54 | $29.41 | $29.54 | $29.54 | 729 |
| 2024-02-29 | $29.35 | $29.42 | $29.35 | $29.42 | $29.42 | 911 |
| 2024-02-28 | $29.27 | $29.31 | $29.25 | $29.25 | $29.25 | 27,032 |
| 2024-02-27 | $29.25 | $29.31 | $29.25 | $29.30 | $29.30 | 1,385 |
| 2024-02-26 | $29.41 | $29.41 | $29.26 | $29.26 | $29.26 | 1,436 |
| 2024-02-23 | $29.49 | $29.49 | $29.35 | $29.36 | $29.36 | 1,538 |
| 2024-02-22 | $29.22 | $29.38 | $29.22 | $29.35 | $29.35 | 608 |
| 2024-02-21 | $28.81 | $28.84 | $28.73 | $28.84 | $28.84 | 974 |
| 2024-02-20 | $28.81 | $28.87 | $28.81 | $28.82 | $28.82 | 1,291 |
| 2024-02-16 | $29.02 | $29.05 | $28.97 | $28.97 | $28.97 | 2,535 |
| 2024-02-15 | $28.91 | $29.09 | $28.91 | $29.06 | $29.06 | 2,060 |
| 2024-02-14 | $28.77 | $28.96 | $28.77 | $28.94 | $28.94 | 1,823 |
| 2024-02-13 | $28.88 | $28.88 | $28.58 | $28.71 | $28.71 | 918 |
| 2024-02-12 | $29.10 | $29.13 | $29.04 | $29.04 | $29.04 | 1,508 |
| 2024-02-09 | $28.97 | $29.08 | $28.97 | $29.07 | $29.07 | 4,466 |
| 2024-02-08 | $28.87 | $28.93 | $28.87 | $28.92 | $28.92 | 786 |
| 2024-02-07 | $28.90 | $28.95 | $28.89 | $28.93 | $28.93 | 2,688 |
| 2024-02-06 | $28.69 | $28.74 | $28.68 | $28.74 | $28.74 | 1,063 |
| 2024-02-05 | $28.62 | $28.77 | $28.62 | $28.70 | $28.70 | 2,347 |
| 2024-02-02 | $28.59 | $28.86 | $28.58 | $28.79 | $28.79 | 4,823 |
| 2024-02-01 | $28.29 | $28.48 | $28.27 | $28.48 | $28.48 | 928 |
| 2024-01-31 | $28.41 | $28.46 | $28.25 | $28.25 | $28.25 | 1,930 |
| 2024-01-30 | $28.55 | $28.59 | $28.53 | $28.59 | $28.59 | 3,019 |
| 2024-01-29 | $28.46 | $28.62 | $28.40 | $28.62 | $28.62 | 2,053 |
| 2024-01-26 | $28.45 | $28.45 | $28.42 | $28.43 | $28.43 | 843 |
| 2024-01-25 | $28.35 | $28.43 | $28.35 | $28.43 | $28.43 | 612 |
| 2024-01-24 | $28.46 | $28.46 | $28.33 | $28.33 | $28.33 | 1,049 |
| 2024-01-23 | $28.30 | $28.35 | $28.26 | $28.35 | $28.35 | 3,064 |
| 2024-01-22 | $28.33 | $28.33 | $28.26 | $28.26 | $28.26 | 3,701 |
| 2024-01-19 | $27.99 | $28.23 | $27.99 | $28.23 | $28.23 | 4,003 |
| 2024-01-18 | $27.84 | $27.93 | $27.84 | $27.93 | $27.93 | 921 |
| 2024-01-17 | $27.73 | $27.75 | $27.64 | $27.73 | $27.73 | 3,320 |
| 2024-01-16 | $27.78 | $27.94 | $27.77 | $27.83 | $27.83 | 15,251 |
| 2024-01-12 | $27.92 | $27.93 | $27.85 | $27.92 | $27.92 | 1,882 |
| 2024-01-11 | $27.83 | $27.90 | $27.79 | $27.90 | $27.90 | 1,627 |
| 2024-01-10 | $27.87 | $27.91 | $27.83 | $27.91 | $27.91 | 15,499 |
| 2024-01-09 | $27.76 | $27.80 | $27.74 | $27.80 | $27.80 | 4,740 |
| 2024-01-08 | $27.68 | $27.83 | $27.68 | $27.83 | $27.83 | 679 |
| 2024-01-05 | $27.60 | $27.60 | $27.45 | $27.54 | $27.54 | 1,738 |
| 2024-01-04 | $27.58 | $27.60 | $27.50 | $27.50 | $27.50 | 3,702 |
| 2024-01-03 | $27.58 | $27.63 | $27.53 | $27.53 | $27.53 | 338,627 |
| 2024-01-02 | $27.71 | $27.71 | $27.66 | $27.66 | $27.66 | 463 |
| 2023-12-29 | $27.78 | $27.84 | $27.78 | $27.78 | $27.78 | 342 |
| 2023-12-28 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 4,514 |
| 2023-12-27 | $27.84 | $27.84 | $27.78 | $27.82 | $27.82 | 4,514 |
| 2023-12-26 | $29.85 | $29.85 | $29.85 | $29.85 | $27.81 | 4 |
| 2023-12-22 | $29.72 | $29.72 | $29.72 | $29.72 | $27.69 | 3 |
| 2023-12-21 | $29.67 | $29.67 | $29.67 | $29.67 | $27.65 | 1 |
| 2023-12-20 | $29.48 | $29.48 | $29.48 | $29.48 | $27.47 | 69 |
| 2023-12-19 | $29.77 | $29.77 | $29.77 | $29.77 | $27.74 | 9 |
| 2023-12-18 | $29.68 | $29.68 | $29.68 | $29.68 | $27.65 | 4 |
| 2023-12-15 | $29.50 | $29.57 | $29.50 | $29.57 | $27.55 | 338 |
| 2023-12-14 | $29.64 | $29.64 | $29.54 | $29.54 | $27.52 | 217 |
| 2023-12-13 | $29.46 | $29.48 | $29.46 | $29.48 | $27.47 | 476 |
| 2023-12-12 | $29.18 | $29.18 | $29.18 | $29.18 | $27.19 | 11 |
| 2023-12-11 | $29.08 | $29.08 | $29.08 | $29.08 | $27.10 | 1 |
| 2023-12-08 | $28.83 | $29.00 | $28.83 | $29.00 | $27.02 | 935 |
| 2023-12-07 | $28.90 | $28.90 | $28.90 | $28.90 | $26.92 | 1 |
| 2023-12-06 | $28.71 | $28.71 | $28.71 | $28.71 | $26.75 | 60 |
| 2023-12-05 | $28.80 | $28.80 | $28.80 | $28.80 | $26.84 | 42 |
| 2023-12-04 | $28.82 | $28.82 | $28.82 | $28.82 | $26.86 | 42 |
| 2023-12-01 | $28.91 | $28.93 | $28.91 | $28.93 | $26.96 | 1,423 |
| 2023-11-30 | $28.80 | $28.80 | $28.80 | $28.80 | $26.83 | 117 |
| 2023-11-29 | $28.92 | $28.92 | $28.71 | $28.71 | $26.76 | 1,396 |
| 2023-11-28 | $28.74 | $28.74 | $28.74 | $28.74 | $26.78 | 61 |
| 2023-11-27 | $28.72 | $28.73 | $28.72 | $28.73 | $26.77 | 105 |
| 2023-11-24 | $28.75 | $28.75 | $28.75 | $28.75 | $26.79 | 6 |
| 2023-11-22 | $28.74 | $28.74 | $28.74 | $28.74 | $26.78 | 1,419 |
| 2023-11-21 | $28.62 | $28.65 | $28.62 | $28.65 | $26.70 | 716 |
| 2023-11-20 | $28.65 | $28.69 | $28.65 | $28.69 | $26.73 | 727 |
| 2023-11-17 | $28.55 | $28.55 | $28.55 | $28.55 | $26.60 | 1 |
| 2023-11-16 | $28.50 | $28.50 | $28.50 | $28.50 | $26.55 | 629 |
| 2023-11-15 | $28.56 | $28.56 | $28.51 | $28.51 | $26.56 | 629 |
| 2023-11-14 | $28.43 | $28.43 | $28.43 | $28.43 | $26.49 | 179 |
| 2023-11-13 | $28.06 | $28.06 | $28.03 | $28.03 | $26.12 | 2,316 |
| 2023-11-10 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 415 |
| 2023-11-09 | $27.88 | $27.88 | $27.72 | $27.72 | $27.72 | 415 |
| 2023-11-08 | $27.87 | $27.87 | $27.85 | $27.87 | $27.87 | 3,662 |
| 2023-11-07 | $27.86 | $27.86 | $27.84 | $27.84 | $27.84 | 422 |
| 2023-11-06 | $27.76 | $27.78 | $27.76 | $27.78 | $27.78 | 206 |
| 2023-11-03 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 97 |
| 2023-11-02 | $27.54 | $27.56 | $27.54 | $27.56 | $27.56 | 118 |
| 2023-11-01 | $27.09 | $27.26 | $27.09 | $27.25 | $27.25 | 3,561 |
| 2023-10-31 | $27.02 | $27.05 | $27.02 | $27.05 | $27.05 | 133 |
| 2023-10-30 | $26.87 | $26.94 | $26.87 | $26.94 | $26.94 | 345 |
| 2023-10-27 | $26.80 | $26.85 | $26.67 | $26.70 | $26.70 | 1,834 |
| 2023-10-26 | $26.88 | $26.88 | $26.77 | $26.77 | $26.77 | 2,579 |
| 2023-10-25 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 173 |
| 2023-10-24 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 14 |
| 2023-10-23 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 132 |
| 2023-10-20 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 63 |
| 2023-10-19 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 119 |
| 2023-10-18 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 62 |
| 2023-10-17 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 12 |
| 2023-10-16 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 0 |
| 2023-10-13 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-10-12 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 231 |
| 2023-10-11 | $27.81 | $27.83 | $27.81 | $27.83 | $27.83 | 231 |
| 2023-10-10 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 0 |
| 2023-10-09 | $27.64 | $27.64 | $27.64 | $27.64 | $27.64 | 0 |
| 2023-10-06 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 14 |
| 2023-10-05 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 14 |
| 2023-10-04 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 2 |
| 2023-10-03 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 2 |
| 2023-10-02 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 0 |
| 2023-09-29 | $27.47 | $27.47 | $27.41 | $27.41 | $27.41 | 2,400 |
| 2023-09-28 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 68 |
| 2023-09-27 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 14 |
| 2023-09-26 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 57 |
| 2023-09-25 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 57 |
| 2023-09-22 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 13 |
| 2023-09-21 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 0 |
| 2023-09-20 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 377 |
| 2023-09-19 | $28.11 | $28.12 | $28.11 | $28.12 | $28.12 | 377 |
| 2023-09-18 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 125 |
| 2023-09-15 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 162 |
| 2023-09-14 | $28.28 | $28.40 | $28.28 | $28.40 | $28.40 | 953 |
| 2023-09-13 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 0 |
| 2023-09-12 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 7 |
| 2023-09-11 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 7 |
| 2023-09-08 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 0 |
| 2023-09-07 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 100 |
| 2023-09-06 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 100 |
| 2023-09-05 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 100 |
| 2023-09-01 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 100 |
| 2023-08-31 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 100 |
| 2023-08-30 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 100 |
| 2023-08-29 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 100 |
| 2023-08-28 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 103 |
| 2023-08-25 | $27.92 | $27.92 | $27.92 | $27.92 | $27.92 | 100 |
| 2023-08-24 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 100 |
| 2023-08-23 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 100 |
| 2023-08-22 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 100 |
| 2023-08-21 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2023-08-18 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2023-08-17 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2023-08-16 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2023-08-15 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 226 |
| 2023-08-14 | $28.29 | $28.35 | $28.29 | $28.35 | $28.35 | 226 |
| 2023-08-11 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 100 |
| 2023-08-10 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 100 |
| 2023-08-09 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 100 |
| 2023-08-08 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 0 |
| 2023-08-07 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 0 |
| 2023-08-04 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 2 |
| 2023-08-03 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 2 |
| 2023-08-02 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 16 |
| 2023-08-01 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 1 |
| 2023-07-31 | $28.83 | $28.83 | $28.78 | $28.78 | $28.78 | 500 |
| 2023-07-28 | $28.80 | $28.80 | $28.79 | $28.79 | $28.79 | 116 |
| 2023-07-27 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 230 |
| 2023-07-26 | $28.67 | $28.68 | $28.67 | $28.68 | $28.68 | 230 |
| 2023-07-25 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 25 |
| 2023-07-24 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 0 |
| 2023-07-21 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 1 |
| 2023-07-20 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 100 |
| 2023-07-19 | $28.72 | $28.72 | $28.70 | $28.70 | $28.70 | 1,450 |
| 2023-07-18 | $28.64 | $28.65 | $28.64 | $28.65 | $28.65 | 152 |
| 2023-07-17 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 0 |
| 2023-07-14 | $28.51 | $28.51 | $28.41 | $28.41 | $28.41 | 1,314 |
| 2023-07-13 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 0 |
| 2023-07-12 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 0 |
| 2023-07-11 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 1,376 |
| 2023-07-10 | $27.91 | $27.96 | $27.90 | $27.94 | $27.94 | 1,376 |
| 2023-07-07 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 72 |
| 2023-07-06 | $27.88 | $27.97 | $27.88 | $27.97 | $27.97 | 801 |
| 2023-07-05 | $28.09 | $28.13 | $28.09 | $28.13 | $28.13 | 289 |
| 2023-07-03 | $28.18 | $28.18 | $28.14 | $28.16 | $28.16 | 796 |
| 2023-06-30 | $28.14 | $28.22 | $28.14 | $28.15 | $28.15 | 514 |
| 2023-06-29 | $27.87 | $27.87 | $27.84 | $27.87 | $27.87 | 535 |
| 2023-06-28 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2023-06-27 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2023-06-26 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2023-06-23 | $27.68 | $27.68 | $27.68 | $27.68 | $27.68 | 57 |
| 2023-06-22 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 57 |
| 2023-06-21 | $27.76 | $27.76 | $27.75 | $27.75 | $27.75 | 1,336 |
| 2023-06-20 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2023-06-16 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 5,265 |
| 2023-06-15 | $27.99 | $28.03 | $27.91 | $28.03 | $28.03 | 5,265 |
| 2023-06-14 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 57 |
| 2023-06-13 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 50 |
| 2023-06-12 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 69 |
| 2023-06-09 | $27.45 | $27.45 | $27.42 | $27.42 | $27.42 | 115 |
| 2023-06-08 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 192 |
| 2023-06-07 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 0 |
| 2023-06-06 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2023-06-05 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 0 |
| 2023-06-02 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 5 |
| 2023-06-01 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 8 |
| 2023-05-31 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2023-05-30 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 0 |
| 2023-05-26 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 0 |
| 2023-05-25 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 0 |
| 2023-05-24 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 0 |
| 2023-05-23 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 153 |
| 2023-05-22 | $26.90 | $26.90 | $26.85 | $26.85 | $26.85 | 153 |
| 2023-05-19 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 377 |
| 2023-05-18 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 3,296 |
| 2023-05-17 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 221 |
| 2023-05-16 | $26.61 | $26.61 | $26.48 | $26.48 | $26.48 | 221 |
| 2023-05-15 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 2 |
| 2023-05-12 | $26.43 | $26.55 | $26.43 | $26.55 | $26.55 | 1,000 |
| 2023-05-11 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 4,384 |
| 2023-05-10 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 4,384 |
| 2023-05-09 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 0 |
| 2023-05-08 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 0 |
| 2023-05-05 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-05-04 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 5 |
| 2023-05-03 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 5 |
| 2023-05-02 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 6 |
| 2023-05-01 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 170 |
| 2023-04-28 | $26.67 | $26.75 | $26.67 | $26.75 | $26.75 | 170 |
| 2023-04-27 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 8 |
| 2023-04-26 | $26.24 | $26.24 | $26.24 | $26.24 | $26.24 | 8 |
| 2023-04-25 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2023-04-24 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2023-04-21 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2023-04-20 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 0 |
| 2023-04-19 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 6 |
| 2023-04-18 | $26.70 | $26.70 | $26.70 | $26.70 | $26.70 | 6 |
| 2023-04-17 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 74 |
| 2023-04-14 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 1 |
| 2023-04-13 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 186 |
| 2023-04-12 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 186 |
| 2023-04-11 | $26.44 | $26.46 | $26.44 | $26.46 | $26.46 | 100 |
| 2023-04-10 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2023-04-06 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 24 |
| 2023-04-05 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 200 |
| 2023-04-04 | $26.45 | $26.45 | $26.41 | $26.41 | $26.41 | 200 |
| 2023-04-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 2 |
| 2023-03-31 | $26.32 | $26.45 | $26.32 | $26.45 | $26.45 | 3,473 |
| 2023-03-30 | $26.31 | $26.31 | $26.15 | $26.19 | $26.19 | 411 |
| 2023-03-29 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-03-28 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 0 |
| 2023-03-27 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2023-03-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2023-03-23 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-03-22 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 4 |
| 2023-03-21 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 4 |
| 2023-03-20 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2023-03-17 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 2 |
| 2023-03-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2 |
| 2023-03-15 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 2 |
| 2023-03-14 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 744 |
| 2023-03-13 | $25.28 | $25.30 | $25.25 | $25.25 | $25.25 | 744 |
| 2023-03-10 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 24 |
| 2023-03-09 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 24 |
| 2023-03-08 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 3 |
| 2023-03-07 | $25.90 | $25.90 | $25.87 | $25.87 | $25.87 | 219 |
| 2023-03-06 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 25 |
| 2023-03-03 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 25 |
| 2023-03-02 | $25.80 | $25.84 | $25.80 | $25.84 | $25.84 | 7,420 |
| 2023-03-01 | $25.78 | $25.82 | $25.70 | $25.70 | $25.70 | 12,511 |
| 2023-02-28 | $25.81 | $25.84 | $25.81 | $25.84 | $25.84 | 777 |
| 2023-02-27 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 0 |
| 2023-02-24 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 5 |
| 2023-02-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 5 |
| 2023-02-22 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 25 |
| 2023-02-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 39 |
| 2023-02-17 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 39 |
| 2023-02-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 1,860 |
| 2023-02-15 | $25.76 | $25.79 | $25.76 | $25.79 | $25.79 | 1,860 |
| 2023-02-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 460 |
| 2023-02-13 | $25.74 | $25.78 | $25.74 | $25.78 | $25.78 | 460 |
| 2023-02-10 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-02-09 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2023-02-08 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 0 |
| 2023-02-07 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2023-02-06 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 3 |
| 2023-02-03 | $25.74 | $25.74 | $25.74 | $25.74 | $25.74 | 3 |
| 2023-02-02 | $25.79 | $25.79 | $25.75 | $25.79 | $25.79 | 758 |
| 2023-02-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 0 |
| 2023-01-31 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2023-01-30 | $25.54 | $25.54 | $25.54 | $25.54 | $25.54 | 0 |
| 2023-01-27 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2023-01-26 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 226 |
| 2023-01-25 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 226 |
| 2023-01-24 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2023-01-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-01-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 16 |
| 2023-01-19 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 16 |
| 2023-01-18 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 5 |
| 2023-01-17 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-01-13 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 1 |
| 2023-01-12 | $25.29 | $25.35 | $25.29 | $25.35 | $25.35 | 1,399 |
| 2023-01-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2023-01-10 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-01-09 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-01-06 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2023-01-05 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 3,379 |
| 2023-01-04 | $24.86 | $24.86 | $24.84 | $24.84 | $24.84 | 3,379 |
| 2023-01-03 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 45 |
| 2022-12-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2022-12-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-12-28 | $24.75 | $24.75 | $24.75 | $24.75 | $24.56 | 380 |
| 2022-12-27 | $24.85 | $24.91 | $24.85 | $24.91 | $24.72 | 380 |
| 2022-12-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.75 | 0 |
| 2022-12-22 | $24.84 | $24.84 | $24.84 | $24.84 | $24.65 | 12 |
| 2022-12-21 | $25.06 | $25.06 | $25.06 | $25.06 | $24.86 | 12 |
| 2022-12-20 | $24.85 | $24.85 | $24.85 | $24.85 | $24.66 | 322 |
| 2022-12-19 | $24.76 | $24.81 | $24.76 | $24.81 | $24.62 | 322 |
| 2022-12-16 | $24.93 | $24.93 | $24.93 | $24.93 | $24.74 | 27 |
| 2022-12-15 | $25.03 | $25.03 | $25.03 | $25.03 | $24.83 | 27 |
| 2022-12-14 | $25.38 | $25.38 | $25.38 | $25.38 | $25.18 | 18 |
| 2022-12-13 | $25.29 | $25.42 | $25.29 | $25.42 | $25.22 | 167 |
| 2022-12-12 | $25.27 | $25.27 | $25.27 | $25.27 | $25.08 | 2 |
| 2022-12-09 | $25.17 | $25.17 | $25.10 | $25.10 | $24.91 | 100 |
| 2022-12-08 | $25.14 | $25.18 | $25.14 | $25.18 | $24.98 | 100 |
| 2022-12-07 | $25.08 | $25.08 | $25.08 | $25.08 | $24.88 | 426 |
| 2022-12-06 | $25.01 | $25.09 | $25.01 | $25.09 | $24.90 | 426 |
| 2022-12-05 | $25.25 | $25.28 | $25.25 | $25.28 | $25.09 | 122 |
| 2022-12-02 | $25.43 | $25.52 | $25.43 | $25.52 | $25.32 | 162 |
| 2022-12-01 | $25.48 | $25.53 | $25.48 | $25.53 | $25.33 | 100 |
| 2022-11-30 | $25.09 | $25.47 | $25.09 | $25.47 | $25.27 | 171 |
| 2022-11-29 | $25.11 | $25.11 | $25.09 | $25.09 | $24.89 | 147 |
| 2022-11-28 | $25.10 | $25.10 | $25.10 | $25.10 | $24.91 | 30 |
| 2022-11-25 | $25.32 | $25.32 | $25.32 | $25.32 | $25.12 | 2,624 |
| 2022-11-23 | $25.34 | $25.34 | $25.30 | $25.33 | $25.13 | 2,624 |
| 2022-11-22 | $25.18 | $25.29 | $25.17 | $25.29 | $25.09 | 7,490 |
| 2022-11-21 | $25.06 | $25.06 | $25.06 | $25.06 | $24.87 | 0 |
| 2022-11-18 | $25.07 | $25.07 | $25.07 | $25.07 | $24.88 | 5 |
| 2022-11-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.81 | 5 |
| 2022-11-16 | $25.07 | $25.07 | $25.07 | $25.07 | $24.87 | 8 |
| 2022-11-15 | $25.15 | $25.15 | $25.15 | $25.15 | $24.95 | 2 |
| 2022-11-14 | $25.04 | $25.04 | $25.04 | $25.04 | $24.85 | 150 |
| 2022-11-11 | $25.04 | $25.15 | $25.04 | $25.15 | $25.15 | 150 |
| 2022-11-10 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-11-09 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2022-11-08 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 106 |
| 2022-11-07 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 106 |
| 2022-11-04 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 2 |
| 2022-11-03 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 9 |
| 2022-11-02 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2022-11-01 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-10-31 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 100 |
| 2022-10-28 | $24.68 | $24.73 | $24.68 | $24.73 | $24.73 | 100 |
| 2022-10-27 | $24.44 | $24.44 | $24.36 | $24.36 | $24.36 | 2,480 |
| 2022-10-26 | $24.54 | $24.54 | $24.45 | $24.45 | $24.45 | 232 |
| 2022-10-25 | $24.53 | $24.55 | $24.53 | $24.55 | $24.55 | 100 |
| 2022-10-24 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 1,600 |
| 2022-10-21 | $23.79 | $24.09 | $23.79 | $24.09 | $24.09 | 1,600 |
| 2022-10-20 | $23.72 | $23.75 | $23.72 | $23.75 | $23.75 | 100 |
| 2022-10-19 | $23.78 | $23.82 | $23.78 | $23.82 | $23.82 | 100 |
| 2022-10-18 | $23.93 | $23.94 | $23.93 | $23.94 | $23.94 | 200 |
| 2022-10-17 | $23.79 | $23.79 | $23.77 | $23.77 | $23.77 | 1,022 |
| 2022-10-14 | $23.46 | $23.46 | $23.35 | $23.35 | $23.35 | 201 |
| 2022-10-13 | $23.19 | $23.74 | $23.19 | $23.74 | $23.74 | 100 |
| 2022-10-12 | $23.34 | $23.38 | $23.31 | $23.31 | $23.31 | 2,036 |
| 2022-10-11 | $23.36 | $23.55 | $23.31 | $23.35 | $23.35 | 2,460 |
| 2022-10-10 | $23.48 | $23.49 | $23.46 | $23.49 | $23.49 | 352 |
| 2022-10-07 | $23.74 | $23.74 | $23.53 | $23.59 | $23.59 | 200 |
| 2022-10-06 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 1,365 |
| 2022-10-05 | $24.07 | $24.19 | $24.02 | $24.19 | $24.19 | 1,365 |
| 2022-10-04 | $24.19 | $24.22 | $24.19 | $24.22 | $24.22 | 995 |
| 2022-10-03 | $23.70 | $23.74 | $23.70 | $23.74 | $23.74 | 2,649 |
| 2022-09-30 | $23.53 | $23.53 | $23.34 | $23.34 | $23.34 | 1,685 |
| 2022-09-29 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 312 |
| 2022-09-28 | $23.74 | $23.91 | $23.74 | $23.91 | $23.91 | 312 |
| 2022-09-27 | $23.50 | $23.55 | $23.46 | $23.55 | $23.55 | 414 |
| 2022-09-26 | $23.69 | $23.69 | $23.57 | $23.62 | $23.62 | 4,569 |
| 2022-09-23 | $23.79 | $23.79 | $23.58 | $23.74 | $23.74 | 430 |
| 2022-09-22 | $24.03 | $24.13 | $24.03 | $24.09 | $24.09 | 353 |
| 2022-09-21 | $24.34 | $24.40 | $24.20 | $24.20 | $24.20 | 300 |
| 2022-09-20 | $24.47 | $24.47 | $24.43 | $24.43 | $24.43 | 100 |
| 2022-09-19 | $24.53 | $24.59 | $24.53 | $24.59 | $24.59 | 150 |
| 2022-09-16 | $24.37 | $24.47 | $24.37 | $24.47 | $24.47 | 310 |
| 2022-09-15 | $24.54 | $24.60 | $24.54 | $24.60 | $24.60 | 100 |
| 2022-09-14 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 20 |
| 2022-09-13 | $24.71 | $24.71 | $24.71 | $24.71 | $24.71 | 20 |
| 2022-09-12 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2022-09-09 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 19 |
| 2022-09-08 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 80 |
| 2022-09-07 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 80 |
| 2022-09-06 | $24.66 | $24.66 | $24.58 | $24.58 | $24.58 | 150 |
| 2022-09-02 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 103 |
| 2022-09-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 16,710 |
| 2022-08-31 | $24.85 | $24.88 | $24.77 | $24.77 | $24.77 | 16,710 |
| 2022-08-30 | $24.81 | $24.84 | $24.81 | $24.84 | $24.84 | 16,660 |
| 2022-08-29 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 100 |
| 2022-08-26 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2022-08-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 19 |
| 2022-08-24 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 19 |
| 2022-08-23 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 100 |
| 2022-08-22 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2022-08-19 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 0 |
| 2022-08-18 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 4 |
| 2022-08-17 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 4 |
| 2022-08-16 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 75 |
| 2022-08-15 | $26.06 | $26.09 | $26.06 | $26.09 | $26.09 | 296 |
| 2022-08-12 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-08-11 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 1,118 |
| 2022-08-10 | $25.68 | $25.74 | $25.68 | $25.74 | $25.74 | 1,118 |
| 2022-08-09 | $25.33 | $25.39 | $25.33 | $25.38 | $25.38 | 1,032 |
| 2022-08-08 | $25.45 | $25.46 | $25.45 | $25.46 | $25.46 | 202 |
| 2022-08-05 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 5,597 |
| 2022-08-04 | $25.47 | $25.51 | $25.47 | $25.51 | $25.51 | 5,597 |
| 2022-08-03 | $25.48 | $25.55 | $25.48 | $25.55 | $25.55 | 295 |
| 2022-08-02 | $25.33 | $25.33 | $25.26 | $25.26 | $25.26 | 371 |
| 2022-08-01 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 0 |
| 2022-07-29 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2022-07-28 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 166 |
| 2022-07-27 | $24.74 | $25.00 | $24.74 | $25.00 | $25.00 | 166 |
| 2022-07-26 | $24.52 | $24.56 | $24.52 | $24.56 | $24.56 | 3,000 |
| 2022-07-25 | $24.65 | $24.74 | $24.65 | $24.74 | $24.74 | 516 |
| 2022-07-22 | $24.64 | $24.70 | $24.64 | $24.70 | $24.70 | 133 |
| 2022-07-21 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 1,082 |
| 2022-07-20 | $24.68 | $24.69 | $24.68 | $24.69 | $24.69 | 1,082 |
| 2022-07-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 0 |
| 2022-07-18 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2022-07-15 | $24.22 | $24.30 | $24.21 | $24.30 | $24.30 | 2,000 |
| 2022-07-14 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2022-07-13 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 4,457 |
| 2022-07-12 | $24.23 | $24.23 | $24.12 | $24.12 | $24.12 | 4,457 |
| 2022-07-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 2 |
| 2022-07-08 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 2 |
| 2022-07-07 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 100 |
| 2022-07-06 | $24.12 | $24.22 | $24.12 | $24.22 | $24.22 | 100 |
| 2022-07-05 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 6 |
| 2022-07-01 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 6 |
| 2022-06-30 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2022-06-29 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2022-06-28 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 3,002 |
| 2022-06-27 | $24.50 | $24.50 | $24.39 | $24.43 | $24.43 | 3,002 |
| 2022-06-24 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 0 |
| 2022-06-23 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 2,368 |
| 2022-06-22 | $23.97 | $24.06 | $23.85 | $23.90 | $23.90 | 2,368 |
| 2022-06-21 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2022-06-17 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-06-16 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 369 |
| 2022-06-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 369 |
| 2022-06-14 | $23.69 | $23.69 | $23.66 | $23.66 | $23.66 | 149 |
| 2022-06-13 | $23.88 | $23.93 | $23.71 | $23.71 | $23.71 | 531 |
| 2022-06-10 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2022-06-09 | $24.92 | $24.92 | $24.92 | $24.92 | $24.92 | 2 |
| 2022-06-08 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 2 |
| 2022-06-07 | $25.48 | $25.51 | $25.48 | $25.51 | $25.51 | 803 |
| 2022-06-06 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 91 |
| 2022-06-03 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2022-06-02 | $25.21 | $25.58 | $25.21 | $25.58 | $25.58 | 248 |
| 2022-06-01 | $25.28 | $25.28 | $25.23 | $25.28 | $25.28 | 6,235 |
| 2022-05-31 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2022-05-27 | $25.42 | $25.48 | $25.33 | $25.48 | $25.48 | 4,585 |
| 2022-05-26 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 693 |
| 2022-05-25 | $24.70 | $24.73 | $24.70 | $24.73 | $24.73 | 693 |
| 2022-05-24 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 4 |
| 2022-05-23 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2022-05-20 | $24.07 | $24.38 | $24.07 | $24.38 | $24.38 | 535 |
| 2022-05-19 | $24.56 | $24.61 | $24.40 | $24.40 | $24.40 | 600 |
| 2022-05-18 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-05-17 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1,890 |
| 2022-05-16 | $24.95 | $24.95 | $24.79 | $24.79 | $24.79 | 1,890 |
| 2022-05-13 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 1,884 |
| 2022-05-12 | $24.14 | $24.42 | $24.14 | $24.42 | $24.42 | 820 |
| 2022-05-11 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 37 |
| 2022-05-10 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 1,080 |
| 2022-05-09 | $24.71 | $24.78 | $24.67 | $24.67 | $24.67 | 1,080 |
| 2022-05-06 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2022-05-05 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2022-05-04 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 1 |
| 2022-05-03 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 1 |
| 2022-05-02 | $25.16 | $25.39 | $25.00 | $25.39 | $25.39 | 1,600 |
| 2022-04-29 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-04-28 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 0 |
| 2022-04-27 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2022-04-26 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2022-04-25 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2022-04-22 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2022-04-21 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-04-20 | $26.63 | $26.68 | $26.61 | $26.68 | $26.68 | 1,600 |
| 2022-04-19 | $26.57 | $26.69 | $26.57 | $26.69 | $26.69 | 1,744 |
| 2022-04-18 | $26.37 | $26.37 | $26.36 | $26.36 | $26.36 | 142 |
| 2022-04-14 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2022-04-13 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| 2022-04-12 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 0 |
| 2022-04-11 | $26.55 | $26.55 | $26.44 | $26.44 | $26.44 | 130 |
| 2022-04-08 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 0 |
| 2022-04-07 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 0 |
| 2022-04-06 | $26.77 | $26.77 | $26.74 | $26.74 | $26.74 | 125 |
| 2022-04-05 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 11 |
| 2022-04-04 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 11 |
| 2022-04-01 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 1 |
| 2022-03-31 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-03-30 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 0 |
| 2022-03-29 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 357 |
| 2022-03-28 | $26.93 | $27.11 | $26.93 | $27.11 | $27.11 | 357 |
| 2022-03-25 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 81 |
| 2022-03-24 | $26.92 | $26.92 | $26.92 | $26.92 | $26.92 | 1 |
| 2022-03-23 | $26.69 | $26.77 | $26.69 | $26.70 | $26.70 | 1,640 |
| 2022-03-22 | $26.93 | $26.93 | $26.89 | $26.89 | $26.89 | 1,620 |
| 2022-03-21 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 282 |
| 2022-03-18 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 7,245 |
| 2022-03-17 | $26.38 | $26.45 | $26.37 | $26.38 | $26.38 | 7,245 |
| 2022-03-16 | $26.13 | $26.18 | $25.90 | $26.18 | $26.18 | 1,880 |
| 2022-03-15 | $25.65 | $25.76 | $25.61 | $25.76 | $25.76 | 1,692 |
| 2022-03-14 | $25.71 | $25.71 | $25.38 | $25.38 | $25.38 | 37,668 |
| 2022-03-11 | $25.64 | $25.68 | $25.51 | $25.51 | $25.51 | 1,002 |
| 2022-03-10 | $25.60 | $25.78 | $25.60 | $25.78 | $25.78 | 2,082 |
| 2022-03-09 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 2,161 |
| 2022-03-08 | $25.65 | $25.71 | $25.39 | $25.39 | $25.39 | 2,161 |
| 2022-03-07 | $26.10 | $26.10 | $25.53 | $25.53 | $25.53 | 2,050 |
| 2022-03-04 | $25.99 | $26.07 | $25.95 | $26.07 | $26.07 | 1,560 |
| 2022-03-03 | $26.34 | $26.34 | $26.20 | $26.20 | $26.20 | 1,000 |
| 2022-03-02 | $26.42 | $26.42 | $26.37 | $26.37 | $26.37 | 2,012 |
| 2022-03-01 | $26.33 | $26.40 | $25.91 | $26.00 | $26.00 | 19,086 |
| 2022-02-28 | $26.30 | $26.36 | $26.22 | $26.36 | $26.36 | 5,227 |
| 2022-02-25 | $26.38 | $26.46 | $26.38 | $26.46 | $26.46 | 200 |
| 2022-02-24 | $25.32 | $25.94 | $25.32 | $25.94 | $25.94 | 400 |
| 2022-02-23 | $26.14 | $26.14 | $25.58 | $25.58 | $25.58 | 614 |
| 2022-02-22 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 1 |
| 2022-02-18 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 1 |
| 2022-02-17 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 0 |
| 2022-02-16 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2022-02-15 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 100 |
| 2022-02-14 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 100 |
| 2022-02-11 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 0 |
| 2022-02-10 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 0 |
| 2022-02-09 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 0 |
| 2022-02-08 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2022-02-07 | $27.00 | $27.00 | $27.00 | $27.00 | $27.00 | 0 |
| 2022-02-04 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 3,333 |
| 2022-02-03 | $27.18 | $27.18 | $27.03 | $27.03 | $27.03 | 3,333 |
| 2022-02-02 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 1 |
| 2022-02-01 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 1 |
| 2022-01-31 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 2 |
| 2022-01-28 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 0 |
| 2022-01-27 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2022-01-26 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2022-01-25 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 1,050 |
| 2022-01-24 | $26.24 | $26.71 | $25.87 | $26.71 | $26.71 | 1,050 |
| 2022-01-21 | $26.92 | $26.92 | $26.67 | $26.67 | $26.67 | 300 |
| 2022-01-20 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 200 |
| 2022-01-19 | $27.53 | $27.54 | $27.35 | $27.35 | $27.35 | 731 |
| 2022-01-18 | $27.66 | $27.70 | $27.56 | $27.56 | $27.56 | 5,074 |
| 2022-01-14 | $27.94 | $28.02 | $27.81 | $28.02 | $28.02 | 5,819 |
| 2022-01-13 | $28.18 | $28.18 | $28.00 | $28.00 | $28.00 | 5,417 |
| 2022-01-12 | $28.30 | $28.37 | $28.30 | $28.37 | $28.37 | 8,020 |
| 2022-01-11 | $28.16 | $28.27 | $28.15 | $28.26 | $28.26 | 1,159 |
| 2022-01-10 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2022-01-07 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-01-06 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2022-01-05 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2022-01-04 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 95 |
| 2022-01-03 | $28.71 | $28.71 | $28.71 | $28.71 | $28.71 | 95 |
| 2021-12-31 | $28.66 | $28.66 | $28.59 | $28.59 | $28.59 | 156 |
| 2021-12-30 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 2,000 |
| 2021-12-29 | $28.75 | $28.76 | $28.74 | $28.74 | $28.74 | 2,000 |
| 2021-12-28 | $29.38 | $29.38 | $29.38 | $29.38 | $28.69 | 260 |
| 2021-12-27 | $29.32 | $29.41 | $29.32 | $29.41 | $28.72 | 260 |
| 2021-12-23 | $29.06 | $29.10 | $29.06 | $29.10 | $28.41 | 500 |
| 2021-12-22 | $28.92 | $28.92 | $28.92 | $28.92 | $28.24 | 0 |
| 2021-12-21 | $28.68 | $28.68 | $28.68 | $28.68 | $28.00 | 0 |
| 2021-12-20 | $28.28 | $28.28 | $28.28 | $28.28 | $27.61 | 0 |
| 2021-12-17 | $28.55 | $28.55 | $28.55 | $28.55 | $27.88 | 0 |
| 2021-12-16 | $28.82 | $28.82 | $28.82 | $28.82 | $28.14 | 1 |
| 2021-12-15 | $28.99 | $28.99 | $28.99 | $28.99 | $28.31 | 1 |
| 2021-12-14 | $28.60 | $28.60 | $28.60 | $28.60 | $27.92 | 5,100 |
| 2021-12-13 | $28.95 | $28.95 | $28.84 | $28.84 | $28.15 | 5,100 |
| 2021-12-10 | $28.91 | $29.02 | $28.81 | $29.02 | $28.33 | 400 |
| 2021-12-09 | $28.81 | $28.82 | $28.81 | $28.82 | $28.14 | 313 |
| 2021-12-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.31 | 0 |
| 2021-12-07 | $28.91 | $28.91 | $28.91 | $28.91 | $28.22 | 0 |
| 2021-12-06 | $28.45 | $28.45 | $28.45 | $28.45 | $27.77 | 0 |
| 2021-12-03 | $28.16 | $28.16 | $28.16 | $28.16 | $27.50 | 714 |
| 2021-12-02 | $28.34 | $28.40 | $28.34 | $28.35 | $27.68 | 714 |
| 2021-12-01 | $28.09 | $28.09 | $28.09 | $28.09 | $27.43 | 1 |
| 2021-11-30 | $28.40 | $28.41 | $28.32 | $28.32 | $27.65 | 1,000 |
| 2021-11-29 | $28.85 | $28.85 | $28.79 | $28.79 | $28.11 | 174 |
| 2021-11-26 | $28.51 | $28.51 | $28.49 | $28.49 | $27.81 | 127 |
| 2021-11-24 | $28.77 | $29.00 | $28.77 | $29.00 | $28.32 | 720 |
| 2021-11-23 | $28.86 | $28.95 | $28.75 | $28.95 | $28.26 | 846 |
| 2021-11-22 | $29.06 | $29.06 | $28.93 | $28.93 | $28.25 | 744 |
| 2021-11-19 | $29.00 | $29.00 | $28.93 | $28.98 | $28.30 | 54,223 |
| 2021-11-18 | $28.93 | $28.98 | $28.93 | $28.98 | $28.30 | 400 |
| 2021-11-17 | $28.97 | $28.99 | $28.94 | $28.94 | $28.26 | 1,675 |
| 2021-11-16 | $29.00 | $29.00 | $29.00 | $29.00 | $28.32 | 54 |
| 2021-11-15 | $28.88 | $28.88 | $28.88 | $28.88 | $28.20 | 200 |
| 2021-11-12 | $28.90 | $28.90 | $28.90 | $28.90 | $28.22 | 200 |
| 2021-11-11 | $28.73 | $28.73 | $28.73 | $28.73 | $28.05 | 300 |
| 2021-11-10 | $28.83 | $28.84 | $28.74 | $28.74 | $28.06 | 300 |
| 2021-11-09 | $28.90 | $28.93 | $28.90 | $28.93 | $28.25 | 400 |
| 2021-11-08 | $29.02 | $29.05 | $29.01 | $29.01 | $28.32 | 400 |
| 2021-11-05 | $28.94 | $29.01 | $28.94 | $28.97 | $28.29 | 500 |
| 2021-11-04 | $28.86 | $28.86 | $28.86 | $28.86 | $28.18 | 1,000 |
| 2021-11-03 | $28.61 | $28.79 | $28.61 | $28.79 | $28.11 | 1,000 |
| 2021-11-02 | $28.60 | $28.67 | $28.60 | $28.67 | $27.99 | 1,295 |
| 2021-11-01 | $28.53 | $28.53 | $28.53 | $28.53 | $27.86 | 100 |
| 2021-10-29 | $28.39 | $28.52 | $28.39 | $28.52 | $27.84 | 100 |
| 2021-10-28 | $28.34 | $28.46 | $28.34 | $28.46 | $27.78 | 112 |
| 2021-10-27 | $28.24 | $28.24 | $28.24 | $28.24 | $27.58 | 0 |
| 2021-10-26 | $28.36 | $28.36 | $28.36 | $28.36 | $27.69 | 5,339 |
| 2021-10-25 | $28.35 | $28.35 | $28.29 | $28.29 | $27.63 | 5,339 |
| 2021-10-22 | $28.23 | $28.23 | $28.23 | $28.23 | $27.56 | 50 |
| 2021-10-21 | $28.24 | $28.24 | $28.24 | $28.24 | $27.57 | 50 |
| 2021-10-20 | $28.17 | $28.21 | $28.11 | $28.12 | $27.45 | 1,857 |
| 2021-10-19 | $28.08 | $28.08 | $28.08 | $28.08 | $27.42 | 0 |
| 2021-10-18 | $27.93 | $27.93 | $27.93 | $27.93 | $27.27 | 0 |
| 2021-10-15 | $27.86 | $27.86 | $27.86 | $27.86 | $27.20 | 0 |
| 2021-10-14 | $27.68 | $27.68 | $27.68 | $27.68 | $27.03 | 0 |
| 2021-10-13 | $27.32 | $27.32 | $27.32 | $27.32 | $26.68 | 0 |
| 2021-10-12 | $27.27 | $27.27 | $27.27 | $27.27 | $26.62 | 0 |
| 2021-10-11 | $27.33 | $27.33 | $27.33 | $27.33 | $26.68 | 100 |
| 2021-10-08 | $27.48 | $27.48 | $27.48 | $27.48 | $26.83 | 100 |
| 2021-10-07 | $27.51 | $27.51 | $27.51 | $27.51 | $26.86 | 80 |
| 2021-10-06 | $27.07 | $27.34 | $27.07 | $27.34 | $26.69 | 103 |
| 2021-10-05 | $27.26 | $27.26 | $27.26 | $27.26 | $26.62 | 0 |
| 2021-10-04 | $27.02 | $27.02 | $27.02 | $27.02 | $26.38 | 0 |
| 2021-10-01 | $27.31 | $27.31 | $27.31 | $27.31 | $26.67 | 0 |
| 2021-09-30 | $27.10 | $27.10 | $27.10 | $27.10 | $26.46 | 122 |
| 2021-09-29 | $27.38 | $27.38 | $27.31 | $27.31 | $26.67 | 122 |
| 2021-09-28 | $27.62 | $27.62 | $27.30 | $27.30 | $26.65 | 1,134 |
| 2021-09-27 | $27.74 | $27.74 | $27.74 | $27.74 | $27.08 | 17,278 |
| 2021-09-24 | $27.70 | $27.80 | $27.70 | $27.80 | $27.15 | 17,278 |
| 2021-09-23 | $27.76 | $27.76 | $27.76 | $27.76 | $27.11 | 463 |
| 2021-09-22 | $27.41 | $27.50 | $27.41 | $27.50 | $26.85 | 463 |
| 2021-09-21 | $27.26 | $27.32 | $27.26 | $27.32 | $26.68 | 114 |
| 2021-09-20 | $27.31 | $27.31 | $27.31 | $27.31 | $26.66 | 0 |
| 2021-09-17 | $27.69 | $27.69 | $27.69 | $27.69 | $27.04 | 3 |
| 2021-09-16 | $27.89 | $27.89 | $27.89 | $27.89 | $27.24 | 3 |
| 2021-09-15 | $27.92 | $27.92 | $27.92 | $27.92 | $27.26 | 0 |
| 2021-09-14 | $27.74 | $27.74 | $27.74 | $27.74 | $27.08 | 0 |
| 2021-09-13 | $27.85 | $27.85 | $27.85 | $27.85 | $27.19 | 2 |
| 2021-09-10 | $27.81 | $27.81 | $27.81 | $27.81 | $27.15 | 2 |
| 2021-09-09 | $28.14 | $28.15 | $27.99 | $27.99 | $27.33 | 14,080 |
| 2021-09-08 | $28.07 | $28.07 | $28.07 | $28.07 | $27.40 | 1 |
| 2021-09-07 | $28.10 | $28.10 | $28.10 | $28.10 | $27.44 | 1 |
| 2021-09-03 | $28.16 | $28.18 | $28.16 | $28.18 | $27.51 | 400 |
| 2021-09-02 | $28.19 | $28.19 | $28.17 | $28.17 | $27.51 | 100 |
| 2021-09-01 | $28.22 | $28.22 | $28.12 | $28.12 | $27.46 | 2,622 |
| 2021-08-31 | $28.17 | $28.17 | $28.13 | $28.13 | $27.47 | 10,000 |
| 2021-08-30 | $28.17 | $28.17 | $28.15 | $28.15 | $27.49 | 1,050 |
| 2021-08-27 | $27.94 | $28.05 | $27.94 | $28.05 | $27.39 | 183 |
| 2021-08-26 | $27.87 | $27.87 | $27.87 | $27.87 | $27.21 | 0 |
| 2021-08-25 | $28.00 | $28.00 | $28.00 | $28.00 | $27.34 | 5,455 |
| 2021-08-24 | $27.94 | $28.02 | $27.90 | $27.94 | $27.28 | 5,455 |
| 2021-08-23 | $27.92 | $27.94 | $27.86 | $27.86 | $27.20 | 4,655 |
| 2021-08-20 | $27.61 | $27.68 | $27.59 | $27.68 | $27.02 | 13,296 |
| 2021-08-19 | $27.46 | $27.47 | $27.46 | $27.47 | $26.82 | 260 |
| 2021-08-18 | $27.70 | $27.70 | $27.46 | $27.46 | $26.81 | 645 |
| 2021-08-17 | $27.70 | $27.70 | $27.69 | $27.69 | $27.04 | 525 |
| 2021-08-16 | $27.85 | $27.85 | $27.85 | $27.85 | $27.19 | 200 |
| 2021-08-13 | $27.76 | $27.77 | $27.76 | $27.77 | $27.11 | 200 |
| 2021-08-12 | $27.64 | $27.76 | $27.64 | $27.76 | $27.10 | 5,153 |
| 2021-08-11 | $27.62 | $27.74 | $27.62 | $27.72 | $27.07 | 1,313 |
| 2021-08-10 | $27.60 | $27.63 | $27.60 | $27.63 | $26.97 | 584 |
| 2021-08-09 | $27.63 | $27.66 | $27.63 | $27.66 | $27.01 | 298 |
| 2021-08-06 | $27.62 | $27.62 | $27.62 | $27.62 | $26.97 | 43 |
| 2021-08-05 | $27.58 | $27.58 | $27.58 | $27.58 | $26.92 | 1 |
| 2021-08-04 | $27.46 | $27.46 | $27.46 | $27.46 | $26.81 | 76 |
| 2021-08-03 | $27.56 | $27.56 | $27.56 | $27.56 | $26.91 | 80 |
| 2021-08-02 | $27.38 | $27.38 | $27.38 | $27.38 | $26.74 | 1,720 |
| 2021-07-30 | $27.43 | $27.49 | $27.43 | $27.49 | $26.84 | 1,720 |
| 2021-07-29 | $27.55 | $27.55 | $27.55 | $27.55 | $26.90 | 200 |
| 2021-07-28 | $27.45 | $27.47 | $27.45 | $27.47 | $26.82 | 200 |
| 2021-07-27 | $27.45 | $27.45 | $27.45 | $27.45 | $26.80 | 10 |
| 2021-07-26 | $27.54 | $27.56 | $27.54 | $27.56 | $26.91 | 100 |
| 2021-07-23 | $27.51 | $27.51 | $27.51 | $27.51 | $26.86 | 63 |
| 2021-07-22 | $27.22 | $27.28 | $27.22 | $27.28 | $26.64 | 200 |
| 2021-07-21 | $27.14 | $27.23 | $27.14 | $27.23 | $26.59 | 510 |
| 2021-07-20 | $27.08 | $27.08 | $27.08 | $27.08 | $26.44 | 38 |
| 2021-07-19 | $26.63 | $26.73 | $26.63 | $26.73 | $26.09 | 2,000 |
| 2021-07-16 | $27.30 | $27.30 | $27.09 | $27.09 | $26.45 | 628 |
| 2021-07-15 | $27.22 | $27.25 | $27.22 | $27.25 | $26.61 | 200 |
| 2021-07-14 | $27.33 | $27.33 | $27.33 | $27.33 | $26.68 | 2 |
| 2021-07-13 | $27.29 | $27.29 | $27.29 | $27.29 | $26.65 | 0 |
| 2021-07-12 | $27.37 | $27.37 | $27.37 | $27.37 | $26.72 | 12 |
| 2021-07-09 | $27.31 | $27.31 | $27.31 | $27.31 | $26.66 | 12 |
| 2021-07-08 | $27.05 | $27.05 | $27.05 | $27.05 | $26.41 | 4,238 |
| 2021-07-07 | $27.14 | $27.28 | $27.14 | $27.25 | $26.61 | 4,238 |
| 2021-07-06 | $27.14 | $27.18 | $27.14 | $27.18 | $26.54 | 200 |
| 2021-07-02 | $27.18 | $27.23 | $27.18 | $27.23 | $26.59 | 200 |
| 2021-07-01 | $26.99 | $27.08 | $26.99 | $27.08 | $26.44 | 31,812 |
| 2021-06-30 | $26.92 | $26.99 | $26.92 | $26.99 | $26.36 | 200 |
| 2021-06-29 | $26.96 | $26.96 | $26.96 | $26.96 | $26.32 | 0 |
| 2021-06-28 | $26.94 | $26.94 | $26.94 | $26.94 | $26.31 | 1 |
| 2021-06-25 | $26.91 | $26.91 | $26.91 | $26.91 | $26.27 | 1 |
| 2021-06-24 | $26.77 | $26.83 | $26.77 | $26.83 | $26.20 | 201 |
| 2021-06-23 | $26.71 | $26.71 | $26.71 | $26.71 | $26.08 | 1 |
| 2021-06-22 | $26.74 | $26.74 | $26.74 | $26.74 | $26.11 | 1 |
| 2021-06-21 | $26.58 | $26.63 | $26.58 | $26.63 | $26.00 | 1,140 |
| 2021-06-18 | $26.31 | $26.31 | $26.31 | $26.31 | $25.69 | 200 |
| 2021-06-17 | $26.60 | $26.60 | $26.57 | $26.57 | $25.94 | 700 |
| 2021-06-16 | $26.62 | $26.63 | $26.62 | $26.63 | $26.00 | 226 |
| 2021-06-15 | $26.72 | $26.72 | $26.72 | $26.72 | $26.09 | 9,964 |
| 2021-06-14 | $26.73 | $26.76 | $26.64 | $26.76 | $26.13 | 9,964 |
| 2021-06-11 | $26.73 | $26.73 | $26.73 | $26.73 | $26.10 | 0 |
| 2021-06-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.07 | 0 |
| 2021-06-09 | $26.61 | $26.61 | $26.61 | $26.61 | $25.99 | 0 |
| 2021-06-08 | $26.65 | $26.65 | $26.65 | $26.65 | $26.02 | 2,083 |
| 2021-06-07 | $26.56 | $26.64 | $26.56 | $26.64 | $26.01 | 2,083 |
| 2021-06-04 | $26.66 | $26.66 | $26.66 | $26.66 | $26.03 | 0 |
| 2021-06-03 | $26.47 | $26.47 | $26.47 | $26.47 | $25.85 | 533 |
| 2021-06-02 | $26.59 | $26.59 | $26.54 | $26.54 | $25.91 | 533 |
| 2021-06-01 | $26.51 | $26.51 | $26.51 | $26.51 | $25.89 | 0 |
| 2021-05-28 | $26.53 | $26.53 | $26.53 | $26.53 | $25.91 | 0 |
| 2021-05-27 | $26.53 | $26.53 | $26.53 | $26.53 | $25.90 | 135 |
| 2021-05-26 | $26.47 | $26.48 | $26.47 | $26.48 | $25.85 | 135 |
| 2021-05-25 | $26.44 | $26.44 | $26.44 | $26.44 | $25.82 | 32,910 |
| 2021-05-24 | $26.50 | $26.50 | $26.47 | $26.50 | $25.87 | 32,910 |
| 2021-05-21 | $26.40 | $26.40 | $26.29 | $26.29 | $25.67 | 300 |
| 2021-05-20 | $26.25 | $26.31 | $26.25 | $26.31 | $25.68 | 10,880 |
| 2021-05-19 | $26.07 | $26.07 | $26.07 | $26.07 | $25.46 | 0 |
| 2021-05-18 | $26.17 | $26.17 | $26.17 | $26.17 | $25.55 | 0 |
| 2021-05-17 | $26.32 | $26.32 | $26.32 | $26.32 | $25.69 | 1,400 |
| 2021-05-14 | $26.24 | $26.40 | $26.22 | $26.40 | $25.78 | 1,400 |
| 2021-05-13 | $26.10 | $26.10 | $26.10 | $26.10 | $25.48 | 2 |
| 2021-05-12 | $25.82 | $25.82 | $25.82 | $25.82 | $25.21 | 1 |
| 2021-05-11 | $26.11 | $26.26 | $26.11 | $26.26 | $25.64 | 100 |
| 2021-05-10 | $26.49 | $26.49 | $26.49 | $26.49 | $25.87 | 0 |
| 2021-05-07 | $26.70 | $26.70 | $26.70 | $26.70 | $26.07 | 500 |
| 2021-05-06 | $26.34 | $26.53 | $26.34 | $26.53 | $25.90 | 500 |
| 2021-05-05 | $26.37 | $26.37 | $26.37 | $26.37 | $25.75 | 7 |
| 2021-05-04 | $26.35 | $26.35 | $26.35 | $26.35 | $25.72 | 101,593 |
| 2021-05-03 | $26.47 | $26.56 | $26.43 | $26.47 | $25.85 | 101,593 |
| 2021-04-30 | $26.46 | $26.46 | $26.46 | $26.46 | $25.84 | 0 |
| 2021-04-29 | $26.61 | $26.61 | $26.61 | $26.61 | $25.98 | 600 |
| 2021-04-28 | $26.60 | $26.60 | $26.48 | $26.48 | $25.86 | 600 |
| 2021-04-27 | $26.51 | $26.51 | $26.51 | $26.51 | $25.88 | 1,675 |
| 2021-04-26 | $26.52 | $26.54 | $26.50 | $26.50 | $25.87 | 1,675 |
| 2021-04-23 | $26.46 | $26.46 | $26.46 | $26.46 | $25.84 | 747 |
| 2021-04-22 | $26.35 | $26.38 | $26.25 | $26.25 | $25.63 | 747 |
| 2021-04-21 | $26.43 | $26.43 | $26.43 | $26.43 | $25.81 | 382 |
| 2021-04-20 | $26.20 | $26.25 | $26.20 | $26.25 | $25.63 | 382 |
| 2021-04-19 | $26.38 | $26.38 | $26.38 | $26.38 | $25.75 | 1 |
| 2021-04-16 | $26.45 | $26.50 | $26.45 | $26.50 | $25.87 | 1,012 |
| 2021-04-15 | $26.41 | $26.42 | $26.41 | $26.42 | $25.80 | 2,686 |
| 2021-04-14 | $26.29 | $26.29 | $26.20 | $26.20 | $25.58 | 900 |
| 2021-04-13 | $26.29 | $26.29 | $26.29 | $26.29 | $25.67 | 0 |
| 2021-04-12 | $26.22 | $26.22 | $26.22 | $26.22 | $25.60 | 704 |
| 2021-04-09 | $26.12 | $26.21 | $26.07 | $26.21 | $25.59 | 704 |
| 2021-04-08 | $26.04 | $26.09 | $26.04 | $26.06 | $25.45 | 2,073 |
| 2021-04-07 | $25.97 | $25.97 | $25.97 | $25.97 | $25.36 | 38 |
| 2021-04-06 | $25.94 | $25.94 | $25.94 | $25.94 | $25.33 | 0 |
| 2021-04-05 | $25.98 | $25.98 | $25.98 | $25.98 | $25.36 | 108 |
| 2021-04-01 | $25.69 | $25.69 | $25.68 | $25.68 | $25.07 | 108 |
| 2021-03-31 | $25.57 | $25.57 | $25.49 | $25.49 | $24.89 | 230 |
| 2021-03-30 | $25.34 | $25.34 | $25.34 | $25.34 | $24.74 | 382 |
| 2021-03-29 | $25.45 | $25.45 | $25.43 | $25.43 | $24.83 | 382 |
| 2021-03-26 | $25.22 | $25.43 | $25.21 | $25.43 | $24.83 | 659 |
| 2021-03-25 | $25.07 | $25.16 | $25.07 | $25.16 | $24.57 | 525 |
| 2021-03-24 | $25.21 | $25.23 | $25.07 | $25.07 | $24.48 | 6,220 |
| 2021-03-23 | $26.00 | $26.00 | $25.26 | $25.38 | $24.78 | 3,378 |
| 2021-03-22 | $25.19 | $25.35 | $25.19 | $25.33 | $24.73 | 4,427 |
| 2021-03-19 | $25.15 | $25.23 | $25.15 | $25.16 | $24.57 | 7,905 |
| 2021-03-18 | $25.43 | $25.45 | $25.16 | $25.16 | $24.56 | 6,190 |
| 2021-03-17 | $25.37 | $25.43 | $25.27 | $25.43 | $24.83 | 7,873 |
| 2021-03-16 | $25.47 | $25.47 | $25.39 | $25.39 | $24.79 | 1,521 |
| 2021-03-15 | $25.28 | $25.42 | $25.26 | $25.42 | $24.82 | 5,165 |
| 2021-03-12 | $25.23 | $25.26 | $25.20 | $25.26 | $24.66 | 26,428 |
| 2021-03-11 | $25.20 | $25.33 | $25.20 | $25.22 | $24.63 | 39,917 |
| 2021-03-10 | $25.03 | $25.03 | $25.03 | $25.03 | $24.44 | 6 |
| 2021-03-09 | $25.06 | $25.08 | $24.94 | $24.94 | $24.35 | 2,300 |
| 2021-03-08 | $24.68 | $24.68 | $24.68 | $24.68 | $24.10 | 512 |
| 2021-03-05 | $24.49 | $24.83 | $24.27 | $24.74 | $24.16 | 19,792 |
| 2021-03-04 | $24.62 | $24.69 | $24.32 | $24.32 | $23.75 | 2,578 |
| 2021-03-03 | $24.84 | $24.84 | $24.62 | $24.62 | $24.04 | 1,515 |
| 2021-03-02 | $24.91 | $25.00 | $24.86 | $24.86 | $24.27 | 41,656 |
| 2021-03-01 | $25.02 | $25.02 | $25.01 | $25.01 | $24.42 | 189,329 |
TrueShares Structured Outcome (March) ETF (MARZ) News Headlines
Recent TrueShares Structured Outcome (March) ETF (MARZ) News
Similar Companies to TrueShares Structured Outcome (March) ETF (MARZ) 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 | -- | -- | -- |