TrueShares Structured Outcome (May) ETF (MAYZ) Exchange: BATS
Data as of April 26, 2024
$27.35 ($-0.07) -0.25%
TrueShares Structured Outcome (May) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (May) ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $27.35 |
| Previous Close | $27.35 |
| High | $27.35 |
| Low | $27.35 |
| Adjusted Open | $27.35 |
| Previous Adjusted Close | $27.35 |
| Adjusted High | $27.35 |
| Adjusted Low | $27.35 |
About TrueShares Structured Outcome (May) ETF (MAYZ)
TrueShares Structured Outcome (May) ETF
Invest in TrueShares Structured Outcome (May) ETF (MAYZ)
Historical Stock Data for TrueShares Structured Outcome (May) ETF (MAYZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 0 |
| 2024-04-15 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 0 |
| 2024-04-12 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2024-04-11 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1 |
| 2024-04-10 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 1 |
| 2024-04-09 | $27.92 | $28.05 | $27.92 | $28.05 | $28.05 | 1,965 |
| 2024-04-08 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 0 |
| 2024-04-05 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2024-04-04 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2024-04-03 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 0 |
| 2024-04-02 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2024-04-01 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2024-03-28 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 0 |
| 2024-03-27 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 0 |
| 2024-03-26 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 0 |
| 2024-03-25 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 0 |
| 2024-03-22 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0 |
| 2024-03-21 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 0 |
| 2024-03-20 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 36 |
| 2024-03-19 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 36 |
| 2024-03-18 | $27.86 | $27.86 | $27.78 | $27.78 | $27.78 | 600 |
| 2024-03-15 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2024-03-14 | $27.75 | $27.75 | $27.75 | $27.75 | $27.75 | 0 |
| 2024-03-13 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2024-03-12 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2024-03-11 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2024-03-08 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 0 |
| 2024-03-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 43 |
| 2024-03-06 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 43 |
| 2024-03-05 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2024-03-04 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2024-03-01 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 0 |
| 2024-02-29 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 0 |
| 2024-02-28 | $27.38 | $27.38 | $27.38 | $27.38 | $27.38 | 0 |
| 2024-02-27 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 0 |
| 2024-02-26 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 0 |
| 2024-02-23 | $27.49 | $27.49 | $27.49 | $27.49 | $27.49 | 0 |
| 2024-02-22 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 0 |
| 2024-02-21 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 0 |
| 2024-02-20 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2024-02-16 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 0 |
| 2024-02-15 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2024-02-14 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2024-02-13 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 0 |
| 2024-02-12 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2024-02-09 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2024-02-08 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 0 |
| 2024-02-07 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 0 |
| 2024-02-06 | $26.84 | $26.84 | $26.84 | $26.84 | $26.84 | 0 |
| 2024-02-05 | $26.83 | $26.83 | $26.83 | $26.83 | $26.83 | 0 |
| 2024-02-02 | $26.91 | $26.91 | $26.91 | $26.91 | $26.91 | 0 |
| 2024-02-01 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 50 |
| 2024-01-31 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 50 |
| 2024-01-30 | $26.68 | $26.72 | $26.68 | $26.72 | $26.72 | 4,000 |
| 2024-01-29 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 0 |
| 2024-01-26 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2024-01-25 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 0 |
| 2024-01-24 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 0 |
| 2024-01-23 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 0 |
| 2024-01-22 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2024-01-19 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2024-01-18 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2024-01-17 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2024-01-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2024-01-12 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2024-01-11 | $26.07 | $26.07 | $26.07 | $26.07 | $26.07 | 0 |
| 2024-01-10 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2024-01-09 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 10 |
| 2024-01-08 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 10 |
| 2024-01-05 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 701 |
| 2024-01-04 | $25.80 | $25.80 | $25.69 | $25.69 | $25.69 | 701 |
| 2024-01-03 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 312 |
| 2024-01-02 | $25.94 | $25.94 | $25.92 | $25.92 | $25.92 | 312 |
| 2023-12-29 | $26.09 | $26.09 | $26.04 | $26.04 | $26.04 | 143 |
| 2023-12-28 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2023-12-27 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 0 |
| 2023-12-26 | $26.78 | $26.78 | $26.78 | $26.78 | $26.06 | 0 |
| 2023-12-22 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 798 |
| 2023-12-21 | $26.58 | $26.64 | $26.58 | $26.64 | $26.64 | 798 |
| 2023-12-20 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 1 |
| 2023-12-19 | $26.71 | $26.73 | $26.71 | $26.73 | $26.73 | 100 |
| 2023-12-18 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2023-12-15 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 51 |
| 2023-12-14 | $26.51 | $26.51 | $26.51 | $26.51 | $26.51 | 0 |
| 2023-12-13 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 0 |
| 2023-12-12 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2023-12-11 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 0 |
| 2023-12-08 | $25.92 | $26.04 | $25.92 | $26.04 | $26.04 | 219 |
| 2023-12-07 | $25.89 | $25.93 | $25.89 | $25.93 | $25.93 | 100 |
| 2023-12-06 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 50 |
| 2023-12-05 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 50 |
| 2023-12-04 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 0 |
| 2023-12-01 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2023-11-30 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2023-11-29 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 100 |
| 2023-11-28 | $25.81 | $25.81 | $25.80 | $25.80 | $25.80 | 100 |
| 2023-11-27 | $25.78 | $25.78 | $25.78 | $25.78 | $25.78 | 20 |
| 2023-11-24 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 2 |
| 2023-11-22 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 2 |
| 2023-11-21 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 8 |
| 2023-11-20 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2023-11-17 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 2 |
| 2023-11-16 | $25.53 | $25.59 | $25.53 | $25.59 | $25.59 | 3,172 |
| 2023-11-15 | $25.61 | $25.61 | $25.57 | $25.57 | $25.57 | 313 |
| 2023-11-14 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 2,800 |
| 2023-11-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2023-11-10 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2023-11-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 1 |
| 2023-11-08 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1 |
| 2023-11-07 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-11-06 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-11-03 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 1,468 |
| 2023-11-02 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 60 |
| 2023-11-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 60 |
| 2023-10-31 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2023-10-30 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 0 |
| 2023-10-27 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1,756 |
| 2023-10-26 | $24.19 | $24.19 | $24.10 | $24.10 | $24.10 | 1,756 |
| 2023-10-25 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2023-10-24 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2023-10-23 | $24.41 | $24.41 | $24.41 | $24.41 | $24.41 | 0 |
| 2023-10-20 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2023-10-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 0 |
| 2023-10-18 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2023-10-17 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2023-10-16 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-10-13 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 0 |
| 2023-10-12 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 0 |
| 2023-10-11 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2023-10-10 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 632 |
| 2023-10-09 | $24.73 | $24.89 | $24.73 | $24.89 | $24.89 | 632 |
| 2023-10-06 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 1 |
| 2023-10-05 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 1 |
| 2023-10-04 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2023-10-03 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2023-10-02 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 0 |
| 2023-09-29 | $24.68 | $24.68 | $24.68 | $24.68 | $24.68 | 50 |
| 2023-09-28 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 50 |
| 2023-09-27 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 0 |
| 2023-09-26 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 614 |
| 2023-09-25 | $24.79 | $24.87 | $24.79 | $24.87 | $24.87 | 614 |
| 2023-09-22 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 0 |
| 2023-09-21 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 200 |
| 2023-09-20 | $25.34 | $25.34 | $25.14 | $25.14 | $25.14 | 200 |
| 2023-09-19 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2023-09-18 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2023-09-15 | $25.39 | $25.39 | $25.33 | $25.33 | $25.33 | 105 |
| 2023-09-14 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2023-09-13 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2023-09-12 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 1 |
| 2023-09-11 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 1 |
| 2023-09-08 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 989 |
| 2023-09-07 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 989 |
| 2023-09-06 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 2 |
| 2023-09-05 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 2 |
| 2023-09-01 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2023-08-31 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2023-08-30 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 102 |
| 2023-08-29 | $25.18 | $25.51 | $25.18 | $25.51 | $25.51 | 102 |
| 2023-08-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2023-08-25 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-08-24 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2023-08-23 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 200 |
| 2023-08-22 | $25.04 | $25.06 | $25.04 | $25.06 | $25.06 | 200 |
| 2023-08-21 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2023-08-18 | $24.95 | $24.98 | $24.95 | $24.98 | $24.98 | 319 |
| 2023-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-08-16 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2023-08-15 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2023-08-14 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
| 2023-08-11 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2023-08-10 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 500 |
| 2023-08-09 | $25.48 | $25.48 | $25.38 | $25.38 | $25.38 | 500 |
| 2023-08-08 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2023-08-07 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2023-08-04 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-08-03 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-08-02 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 1 |
| 2023-08-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 1 |
| 2023-07-31 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-07-28 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 5 |
| 2023-07-27 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 5 |
| 2023-07-26 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 5 |
| 2023-07-25 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 5 |
| 2023-07-24 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2023-07-21 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 2,043 |
| 2023-07-20 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 2,043 |
| 2023-07-19 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 0 |
| 2023-07-18 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2023-07-17 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2023-07-14 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2023-07-13 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2023-07-12 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2023-07-11 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2023-07-10 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2023-07-07 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-07-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2023-07-05 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2023-07-03 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 0 |
| 2023-06-30 | $25.28 | $25.28 | $25.27 | $25.27 | $25.27 | 110 |
| 2023-06-29 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 2,366 |
| 2023-06-28 | $24.98 | $24.98 | $24.92 | $24.92 | $24.92 | 2,366 |
| 2023-06-27 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 0 |
| 2023-06-26 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2023-06-23 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 360 |
| 2023-06-22 | $24.93 | $24.95 | $24.93 | $24.95 | $24.95 | 360 |
| 2023-06-21 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-06-20 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-06-16 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 30 |
| 2023-06-15 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 30 |
| 2023-06-14 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2023-06-13 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 1,056 |
| 2023-06-12 | $24.63 | $24.76 | $24.63 | $24.76 | $24.76 | 1,056 |
| 2023-06-09 | $24.63 | $24.63 | $24.61 | $24.61 | $24.61 | 1,500 |
| 2023-06-08 | $24.47 | $24.58 | $24.47 | $24.58 | $24.58 | 200 |
| 2023-06-07 | $24.53 | $24.53 | $24.44 | $24.46 | $24.46 | 1,350 |
| 2023-06-06 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 0 |
| 2023-06-05 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 0 |
| 2023-06-02 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 0 |
| 2023-06-01 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2023-05-31 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-05-30 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2023-05-26 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 1,400 |
| 2023-05-25 | $23.90 | $23.92 | $23.90 | $23.92 | $23.92 | 1,400 |
| 2023-05-24 | $23.77 | $23.77 | $23.77 | $23.77 | $23.77 | 0 |
| 2023-05-23 | $23.91 | $23.91 | $23.91 | $23.91 | $23.91 | 0 |
| 2023-05-22 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-05-19 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 160 |
| 2023-05-18 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 0 |
| 2023-05-17 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2023-05-16 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 0 |
| 2023-05-15 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 0 |
| 2023-05-12 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 2,751 |
| 2023-05-11 | $23.88 | $23.88 | $23.84 | $23.84 | $23.84 | 2,751 |
| 2023-05-10 | $23.95 | $23.95 | $23.89 | $23.89 | $23.89 | 200 |
| 2023-05-09 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 3,356 |
| 2023-05-08 | $23.91 | $23.91 | $23.87 | $23.87 | $23.87 | 3,356 |
| 2023-05-05 | $23.92 | $23.92 | $23.88 | $23.88 | $23.88 | 829 |
| 2023-05-04 | $23.57 | $23.59 | $23.56 | $23.56 | $23.56 | 245 |
| 2023-05-03 | $23.72 | $23.72 | $23.67 | $23.67 | $23.67 | 600 |
| 2023-05-02 | $23.73 | $23.82 | $23.73 | $23.80 | $23.80 | 22,995 |
| 2023-05-01 | $24.07 | $24.10 | $23.98 | $23.98 | $23.98 | 6,274 |
| 2023-04-28 | $24.08 | $24.08 | $24.04 | $24.04 | $24.04 | 756 |
| 2023-04-27 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2023-04-26 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2023-04-25 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2023-04-24 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2023-04-21 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 76 |
| 2023-04-20 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-04-19 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-04-18 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-04-17 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2023-04-14 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-04-13 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 3,154 |
| 2023-04-12 | $24.07 | $24.08 | $24.04 | $24.07 | $24.07 | 3,154 |
| 2023-04-11 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-04-10 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-04-06 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 3 |
| 2023-04-05 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 3 |
| 2023-04-04 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 0 |
| 2023-04-03 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-03-31 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2023-03-30 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2023-03-29 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 200 |
| 2023-03-28 | $23.78 | $23.84 | $23.78 | $23.84 | $23.84 | 200 |
| 2023-03-27 | $23.84 | $23.84 | $23.84 | $23.84 | $23.84 | 0 |
| 2023-03-24 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2023-03-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-03-22 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-03-21 | $23.87 | $23.87 | $23.87 | $23.87 | $23.87 | 400 |
| 2023-03-20 | $23.68 | $23.72 | $23.68 | $23.72 | $23.72 | 400 |
| 2023-03-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2023-03-16 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 2 |
| 2023-03-15 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 2 |
| 2023-03-14 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 2 |
| 2023-03-13 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 0 |
| 2023-03-10 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-03-09 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 823 |
| 2023-03-08 | $23.79 | $23.83 | $23.77 | $23.83 | $23.83 | 823 |
| 2023-03-07 | $23.89 | $23.89 | $23.81 | $23.81 | $23.81 | 565 |
| 2023-03-06 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 20 |
| 2023-03-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2023-03-02 | $23.78 | $23.78 | $23.78 | $23.78 | $23.78 | 1,900 |
| 2023-03-01 | $23.70 | $23.71 | $23.67 | $23.69 | $23.69 | 1,900 |
| 2023-02-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-02-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2023-02-24 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 0 |
| 2023-02-23 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2023-02-22 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 0 |
| 2023-02-21 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 0 |
| 2023-02-17 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 415 |
| 2023-02-16 | $24.17 | $24.17 | $24.01 | $24.01 | $24.01 | 415 |
| 2023-02-15 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 0 |
| 2023-02-14 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 2,048 |
| 2023-02-13 | $24.10 | $24.16 | $24.10 | $24.16 | $24.16 | 2,048 |
| 2023-02-10 | $23.98 | $24.03 | $23.97 | $24.02 | $24.02 | 3,747 |
| 2023-02-09 | $24.22 | $24.24 | $23.98 | $23.98 | $23.98 | 850 |
| 2023-02-08 | $24.12 | $24.18 | $24.09 | $24.09 | $24.09 | 1,235 |
| 2023-02-07 | $24.08 | $24.24 | $24.03 | $24.24 | $24.24 | 1,800 |
| 2023-02-06 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2023-02-03 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2023-02-02 | $24.29 | $24.29 | $24.24 | $24.24 | $24.24 | 200 |
| 2023-02-01 | $23.85 | $24.03 | $23.85 | $24.02 | $24.02 | 741 |
| 2023-01-31 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 1 |
| 2023-01-30 | $23.76 | $23.76 | $23.76 | $23.76 | $23.76 | 100 |
| 2023-01-27 | $23.96 | $23.96 | $23.91 | $23.91 | $23.91 | 100 |
| 2023-01-26 | $23.81 | $23.85 | $23.81 | $23.85 | $23.85 | 485 |
| 2023-01-25 | $23.73 | $23.75 | $23.73 | $23.75 | $23.75 | 276 |
| 2023-01-24 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 300 |
| 2023-01-23 | $23.78 | $23.78 | $23.72 | $23.77 | $23.77 | 300 |
| 2023-01-20 | $23.48 | $23.58 | $23.48 | $23.58 | $23.58 | 205 |
| 2023-01-19 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 0 |
| 2023-01-18 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2023-01-17 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 0 |
| 2023-01-13 | $23.62 | $23.70 | $23.62 | $23.70 | $23.70 | 100 |
| 2023-01-12 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 24 |
| 2023-01-11 | $23.53 | $23.57 | $23.53 | $23.57 | $23.57 | 110 |
| 2023-01-10 | $23.31 | $23.43 | $23.31 | $23.43 | $23.43 | 3,861 |
| 2023-01-09 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 100 |
| 2023-01-06 | $23.24 | $23.34 | $23.24 | $23.34 | $23.34 | 100 |
| 2023-01-05 | $23.06 | $23.06 | $23.03 | $23.03 | $23.03 | 100 |
| 2023-01-04 | $23.20 | $23.20 | $23.16 | $23.16 | $23.16 | 186 |
| 2023-01-03 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 47 |
| 2022-12-30 | $23.03 | $23.09 | $23.00 | $23.09 | $23.09 | 1,700 |
| 2022-12-29 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2022-12-28 | $23.07 | $23.07 | $23.07 | $23.07 | $22.91 | 100 |
| 2022-12-27 | $23.17 | $23.17 | $23.17 | $23.17 | $23.01 | 100 |
| 2022-12-23 | $23.26 | $23.26 | $23.26 | $23.26 | $23.10 | 0 |
| 2022-12-22 | $23.17 | $23.17 | $23.17 | $23.17 | $23.01 | 765 |
| 2022-12-21 | $23.33 | $23.37 | $23.33 | $23.37 | $23.21 | 765 |
| 2022-12-20 | $23.25 | $23.26 | $23.18 | $23.18 | $23.02 | 1,000 |
| 2022-12-19 | $23.15 | $23.15 | $23.15 | $23.15 | $22.99 | 0 |
| 2022-12-16 | $23.26 | $23.26 | $23.26 | $23.26 | $23.10 | 300 |
| 2022-12-15 | $23.44 | $23.44 | $23.39 | $23.39 | $23.23 | 300 |
| 2022-12-14 | $23.92 | $23.92 | $23.70 | $23.79 | $23.63 | 1,900 |
| 2022-12-13 | $23.87 | $23.87 | $23.87 | $23.87 | $23.70 | 79 |
| 2022-12-12 | $23.57 | $23.71 | $23.57 | $23.71 | $23.55 | 531 |
| 2022-12-09 | $23.60 | $23.62 | $23.52 | $23.52 | $23.36 | 400 |
| 2022-12-08 | $23.61 | $23.61 | $23.54 | $23.59 | $23.43 | 366 |
| 2022-12-07 | $23.51 | $23.51 | $23.51 | $23.51 | $23.35 | 0 |
| 2022-12-06 | $23.53 | $23.53 | $23.53 | $23.53 | $23.37 | 1 |
| 2022-12-05 | $23.75 | $23.75 | $23.75 | $23.75 | $23.58 | 1 |
| 2022-12-02 | $24.02 | $24.02 | $24.02 | $24.02 | $23.85 | 0 |
| 2022-12-01 | $24.04 | $24.04 | $24.04 | $24.04 | $23.88 | 100 |
| 2022-11-30 | $23.58 | $24.01 | $23.58 | $24.01 | $23.85 | 100 |
| 2022-11-29 | $23.58 | $23.58 | $23.58 | $23.58 | $23.42 | 60 |
| 2022-11-28 | $23.58 | $23.58 | $23.58 | $23.58 | $23.42 | 60 |
| 2022-11-25 | $23.83 | $23.83 | $23.83 | $23.83 | $23.67 | 200 |
| 2022-11-23 | $23.81 | $23.82 | $23.81 | $23.82 | $23.66 | 200 |
| 2022-11-22 | $23.67 | $23.76 | $23.67 | $23.76 | $23.60 | 3,000 |
| 2022-11-21 | $23.54 | $23.54 | $23.54 | $23.54 | $23.38 | 100 |
| 2022-11-18 | $23.50 | $23.57 | $23.50 | $23.57 | $23.41 | 100 |
| 2022-11-17 | $23.45 | $23.49 | $23.45 | $23.49 | $23.33 | 100 |
| 2022-11-16 | $23.56 | $23.56 | $23.56 | $23.56 | $23.40 | 1,140 |
| 2022-11-15 | $23.76 | $23.76 | $23.51 | $23.65 | $23.49 | 1,140 |
| 2022-11-14 | $23.65 | $23.65 | $23.55 | $23.55 | $23.39 | 100 |
| 2022-11-11 | $23.56 | $23.67 | $23.56 | $23.66 | $23.50 | 3,250 |
| 2022-11-10 | $23.53 | $23.53 | $23.53 | $23.53 | $23.37 | 118 |
| 2022-11-09 | $22.88 | $22.88 | $22.72 | $22.72 | $22.56 | 200 |
| 2022-11-08 | $23.08 | $23.08 | $23.03 | $23.03 | $22.88 | 100 |
| 2022-11-07 | $22.82 | $22.96 | $22.81 | $22.93 | $22.77 | 500 |
| 2022-11-04 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2022-11-03 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 300 |
| 2022-11-02 | $23.19 | $23.19 | $22.73 | $22.73 | $22.73 | 300 |
| 2022-11-01 | $23.11 | $23.13 | $23.11 | $23.13 | $23.13 | 302 |
| 2022-10-31 | $23.10 | $23.24 | $23.10 | $23.12 | $23.12 | 872 |
| 2022-10-28 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-10-27 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 0 |
| 2022-10-26 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2022-10-25 | $23.09 | $23.09 | $23.09 | $23.09 | $23.09 | 899 |
| 2022-10-24 | $22.66 | $22.80 | $22.66 | $22.80 | $22.80 | 899 |
| 2022-10-21 | $22.51 | $22.65 | $22.51 | $22.65 | $22.65 | 100 |
| 2022-10-20 | $22.30 | $22.32 | $22.30 | $22.32 | $22.32 | 4,200 |
| 2022-10-19 | $22.39 | $22.39 | $22.39 | $22.39 | $22.39 | 321 |
| 2022-10-18 | $22.54 | $22.54 | $22.48 | $22.50 | $22.50 | 200 |
| 2022-10-17 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 300 |
| 2022-10-14 | $22.10 | $22.10 | $21.94 | $21.94 | $21.94 | 300 |
| 2022-10-13 | $21.76 | $22.32 | $21.76 | $22.32 | $22.32 | 200 |
| 2022-10-12 | $21.98 | $21.98 | $21.93 | $21.93 | $21.93 | 200 |
| 2022-10-11 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 225 |
| 2022-10-10 | $22.06 | $22.10 | $22.06 | $22.10 | $22.10 | 225 |
| 2022-10-07 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2022-10-06 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 160 |
| 2022-10-05 | $22.61 | $22.79 | $22.61 | $22.79 | $22.79 | 160 |
| 2022-10-04 | $22.77 | $22.81 | $22.68 | $22.81 | $22.81 | 7,500 |
| 2022-10-03 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 1,500 |
| 2022-09-30 | $22.15 | $22.15 | $21.97 | $21.97 | $21.97 | 1,150 |
| 2022-09-29 | $22.32 | $22.32 | $22.18 | $22.18 | $22.18 | 1,468 |
| 2022-09-28 | $22.41 | $22.53 | $22.41 | $22.53 | $22.53 | 160 |
| 2022-09-27 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 60 |
| 2022-09-26 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2022-09-23 | $22.27 | $22.38 | $22.27 | $22.38 | $22.38 | 200 |
| 2022-09-22 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 100 |
| 2022-09-21 | $23.09 | $23.09 | $22.80 | $22.80 | $22.80 | 100 |
| 2022-09-20 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 620 |
| 2022-09-19 | $23.14 | $23.23 | $23.11 | $23.23 | $23.23 | 620 |
| 2022-09-16 | $23.13 | $23.13 | $23.13 | $23.13 | $23.13 | 110 |
| 2022-09-15 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-09-14 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-09-13 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2022-09-12 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2022-09-09 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2022-09-08 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 171 |
| 2022-09-07 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 171 |
| 2022-09-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 50 |
| 2022-09-02 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 99 |
| 2022-09-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 99 |
| 2022-08-31 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 50 |
| 2022-08-30 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 42 |
| 2022-08-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 42 |
| 2022-08-26 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1,994 |
| 2022-08-25 | $24.22 | $24.41 | $24.22 | $24.41 | $24.41 | 1,994 |
| 2022-08-24 | $24.12 | $24.20 | $24.09 | $24.20 | $24.20 | 4,132 |
| 2022-08-23 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 100 |
| 2022-08-22 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2022-08-19 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 0 |
| 2022-08-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 0 |
| 2022-08-17 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 0 |
| 2022-08-16 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-08-15 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2022-08-12 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2022-08-11 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 2 |
| 2022-08-10 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 2 |
| 2022-08-09 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 0 |
| 2022-08-08 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2022-08-05 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2022-08-04 | $24.18 | $24.18 | $24.18 | $24.18 | $24.18 | 2,050 |
| 2022-08-03 | $24.23 | $24.25 | $24.22 | $24.22 | $24.22 | 2,050 |
| 2022-08-02 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2022-08-01 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2022-07-29 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 400 |
| 2022-07-28 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 1 |
| 2022-07-27 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 1 |
| 2022-07-26 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 0 |
| 2022-07-25 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2022-07-22 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 0 |
| 2022-07-21 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 99 |
| 2022-07-20 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 99 |
| 2022-07-19 | $23.27 | $23.27 | $23.27 | $23.27 | $23.27 | 0 |
| 2022-07-18 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2022-07-15 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 500 |
| 2022-07-14 | $22.48 | $22.65 | $22.48 | $22.65 | $22.65 | 500 |
| 2022-07-13 | $22.73 | $22.73 | $22.73 | $22.73 | $22.73 | 1,900 |
| 2022-07-12 | $22.91 | $22.95 | $22.78 | $22.78 | $22.78 | 1,900 |
| 2022-07-11 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2022-07-08 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 5 |
| 2022-07-07 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 575 |
| 2022-07-06 | $22.99 | $22.99 | $22.91 | $22.91 | $22.91 | 575 |
| 2022-07-05 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 98 |
| 2022-07-01 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 6 |
| 2022-06-30 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2022-06-29 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2022-06-28 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 503 |
| 2022-06-27 | $23.08 | $23.13 | $23.08 | $23.13 | $23.13 | 503 |
| 2022-06-24 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2022-06-23 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 26 |
| 2022-06-22 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 26 |
| 2022-06-21 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2022-06-17 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2022-06-16 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 1 |
| 2022-06-15 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1 |
| 2022-06-14 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2022-06-13 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 0 |
| 2022-06-10 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2022-06-09 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 2 |
| 2022-06-08 | $24.06 | $24.06 | $24.06 | $24.06 | $24.06 | 2 |
| 2022-06-07 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2022-06-06 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2022-06-03 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 1 |
| 2022-06-02 | $24.31 | $24.31 | $24.31 | $24.31 | $24.31 | 1 |
| 2022-06-01 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 1 |
| 2022-05-31 | $24.14 | $24.14 | $24.13 | $24.13 | $24.13 | 100 |
| 2022-05-27 | $24.19 | $24.22 | $24.19 | $24.22 | $24.22 | 100 |
| 2022-05-26 | $23.83 | $23.83 | $23.83 | $23.83 | $23.83 | 0 |
| 2022-05-25 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2022-05-24 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 2,206 |
| 2022-05-23 | $23.18 | $23.42 | $23.18 | $23.42 | $23.42 | 2,206 |
| 2022-05-20 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2022-05-19 | $23.12 | $23.12 | $23.12 | $23.12 | $23.12 | 0 |
| 2022-05-18 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 0 |
| 2022-05-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 985 |
| 2022-05-16 | $23.51 | $23.56 | $23.51 | $23.56 | $23.56 | 985 |
| 2022-05-13 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 1 |
| 2022-05-12 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 1 |
| 2022-05-11 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 1 |
| 2022-05-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 2 |
| 2022-05-09 | $23.44 | $23.44 | $23.44 | $23.44 | $23.44 | 2 |
| 2022-05-06 | $24.03 | $24.05 | $23.88 | $24.02 | $24.02 | 2,143 |
| 2022-05-05 | $24.49 | $24.53 | $24.06 | $24.09 | $24.09 | 1,132 |
| 2022-05-04 | $24.21 | $24.80 | $24.20 | $24.80 | $24.80 | 3,610 |
| 2022-05-03 | $24.16 | $24.32 | $24.16 | $24.28 | $24.28 | 6,772 |
| 2022-05-02 | $24.15 | $24.22 | $24.10 | $24.16 | $24.16 | 14,395 |
| 2022-04-29 | $24.40 | $24.40 | $24.16 | $24.16 | $24.16 | 427 |
| 2022-04-28 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 0 |
| 2022-04-27 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2022-04-26 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 0 |
| 2022-04-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 18,387 |
| 2022-04-22 | $24.83 | $24.83 | $24.71 | $24.72 | $24.72 | 18,387 |
| 2022-04-21 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2022-04-20 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2022-04-19 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 20 |
| 2022-04-18 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2022-04-14 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-04-13 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2022-04-12 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2022-04-11 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2022-04-08 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 0 |
| 2022-04-07 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 0 |
| 2022-04-06 | $25.62 | $25.70 | $25.62 | $25.64 | $25.64 | 400 |
| 2022-04-05 | $25.92 | $25.92 | $25.80 | $25.80 | $25.80 | 190 |
| 2022-04-04 | $25.97 | $26.04 | $25.97 | $26.04 | $26.04 | 1,000 |
| 2022-04-01 | $25.81 | $25.91 | $25.81 | $25.91 | $25.91 | 400 |
| 2022-03-31 | $26.09 | $26.09 | $25.92 | $25.92 | $25.92 | 4,013 |
| 2022-03-30 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 200 |
| 2022-03-29 | $26.20 | $26.29 | $26.20 | $26.29 | $26.29 | 200 |
| 2022-03-28 | $25.84 | $26.03 | $25.84 | $26.03 | $26.03 | 516 |
| 2022-03-25 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 1 |
| 2022-03-24 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 1 |
| 2022-03-23 | $25.64 | $25.67 | $25.60 | $25.60 | $25.60 | 3,800 |
| 2022-03-22 | $25.81 | $25.81 | $25.81 | $25.81 | $25.81 | 2 |
| 2022-03-21 | $25.61 | $25.61 | $25.61 | $25.61 | $25.61 | 1 |
| 2022-03-18 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 11 |
| 2022-03-17 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 11 |
| 2022-03-16 | $25.17 | $25.20 | $25.17 | $25.20 | $25.20 | 20,000 |
| 2022-03-15 | $24.62 | $24.88 | $24.62 | $24.88 | $24.88 | 389 |
| 2022-03-14 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 4 |
| 2022-03-11 | $24.94 | $24.94 | $24.68 | $24.68 | $24.68 | 120 |
| 2022-03-10 | $24.85 | $24.88 | $24.85 | $24.88 | $24.88 | 1,002 |
| 2022-03-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.93 | 612 |
| 2022-03-08 | $24.64 | $24.64 | $24.59 | $24.59 | $24.59 | 612 |
| 2022-03-07 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2022-03-04 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2022-03-03 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2022-03-02 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 0 |
| 2022-03-01 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2022-02-28 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 0 |
| 2022-02-25 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 3,101 |
| 2022-02-24 | $24.63 | $24.97 | $24.47 | $24.97 | $24.97 | 3,101 |
| 2022-02-23 | $24.97 | $24.97 | $24.73 | $24.73 | $24.73 | 482 |
| 2022-02-22 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2022-02-18 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2022-02-17 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2022-02-16 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2022-02-15 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2022-02-14 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2022-02-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 0 |
| 2022-02-10 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2022-02-09 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2022-02-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2022-02-07 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 0 |
| 2022-02-04 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 375 |
| 2022-02-03 | $25.70 | $25.77 | $25.70 | $25.77 | $25.77 | 375 |
| 2022-02-02 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 200 |
| 2022-02-01 | $25.85 | $26.04 | $25.85 | $26.04 | $26.04 | 200 |
| 2022-01-31 | $25.77 | $25.90 | $25.77 | $25.90 | $25.90 | 420 |
| 2022-01-28 | $25.30 | $25.53 | $25.30 | $25.53 | $25.53 | 400 |
| 2022-01-27 | $25.45 | $25.45 | $25.12 | $25.14 | $25.14 | 400 |
| 2022-01-26 | $25.48 | $25.64 | $25.09 | $25.21 | $25.21 | 4,200 |
| 2022-01-25 | $25.10 | $25.35 | $25.10 | $25.25 | $25.25 | 4,677 |
| 2022-01-24 | $24.93 | $25.47 | $24.77 | $25.47 | $25.47 | 700 |
| 2022-01-21 | $25.70 | $25.70 | $25.46 | $25.46 | $25.46 | 1,603 |
| 2022-01-20 | $26.14 | $26.14 | $25.75 | $25.75 | $25.75 | 2,200 |
| 2022-01-19 | $26.19 | $26.19 | $26.02 | $26.02 | $26.02 | 322 |
| 2022-01-18 | $26.26 | $26.26 | $26.17 | $26.17 | $26.17 | 400 |
| 2022-01-14 | $26.48 | $26.56 | $26.40 | $26.56 | $26.56 | 630 |
| 2022-01-13 | $26.75 | $26.75 | $26.53 | $26.53 | $26.53 | 1,546 |
| 2022-01-12 | $26.85 | $26.85 | $26.84 | $26.84 | $26.84 | 125 |
| 2022-01-11 | $26.53 | $26.75 | $26.53 | $26.75 | $26.75 | 400 |
| 2022-01-10 | $26.34 | $26.58 | $26.34 | $26.58 | $26.58 | 300 |
| 2022-01-07 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 100 |
| 2022-01-06 | $26.78 | $26.78 | $26.70 | $26.70 | $26.70 | 100 |
| 2022-01-05 | $26.88 | $26.88 | $26.76 | $26.76 | $26.76 | 100 |
| 2022-01-04 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 394 |
| 2022-01-03 | $27.09 | $27.12 | $27.05 | $27.12 | $27.12 | 394 |
| 2021-12-31 | $27.11 | $27.11 | $27.03 | $27.03 | $27.03 | 104 |
| 2021-12-30 | $27.07 | $27.08 | $27.06 | $27.08 | $27.08 | 200 |
| 2021-12-29 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 434 |
| 2021-12-28 | $27.65 | $27.65 | $27.60 | $27.62 | $27.11 | 434 |
| 2021-12-27 | $27.57 | $27.64 | $27.57 | $27.64 | $27.13 | 105 |
| 2021-12-23 | $27.39 | $27.39 | $27.38 | $27.38 | $26.87 | 100 |
| 2021-12-22 | $27.16 | $27.23 | $27.16 | $27.23 | $26.72 | 100 |
| 2021-12-21 | $26.81 | $27.02 | $26.81 | $27.02 | $26.52 | 1,281 |
| 2021-12-20 | $26.51 | $26.68 | $26.51 | $26.68 | $26.18 | 300 |
| 2021-12-17 | $27.01 | $27.01 | $26.91 | $26.91 | $26.41 | 300 |
| 2021-12-16 | $27.29 | $27.29 | $27.09 | $27.12 | $26.62 | 500 |
| 2021-12-15 | $26.92 | $27.28 | $26.89 | $27.28 | $26.78 | 797 |
| 2021-12-14 | $26.88 | $26.93 | $26.88 | $26.93 | $26.43 | 206 |
| 2021-12-13 | $27.14 | $27.14 | $27.14 | $27.14 | $26.64 | 0 |
| 2021-12-10 | $27.31 | $27.31 | $27.31 | $27.31 | $26.81 | 0 |
| 2021-12-09 | $27.14 | $27.14 | $27.14 | $27.14 | $26.63 | 0 |
| 2021-12-08 | $27.27 | $27.27 | $27.27 | $27.27 | $26.76 | 0 |
| 2021-12-07 | $27.17 | $27.17 | $27.17 | $27.17 | $26.67 | 0 |
| 2021-12-06 | $26.79 | $26.79 | $26.79 | $26.79 | $26.29 | 0 |
| 2021-12-03 | $26.54 | $26.54 | $26.54 | $26.54 | $26.05 | 700 |
| 2021-12-02 | $26.54 | $26.76 | $26.54 | $26.74 | $26.24 | 700 |
| 2021-12-01 | $26.85 | $26.85 | $26.50 | $26.50 | $26.00 | 326 |
| 2021-11-30 | $26.67 | $26.67 | $26.67 | $26.67 | $26.18 | 80 |
| 2021-11-29 | $27.09 | $27.09 | $27.09 | $27.09 | $26.58 | 200 |
| 2021-11-26 | $26.85 | $26.85 | $26.83 | $26.83 | $26.33 | 200 |
| 2021-11-24 | $27.27 | $27.27 | $27.27 | $27.27 | $26.77 | 202 |
| 2021-11-23 | $27.12 | $27.21 | $27.12 | $27.21 | $26.71 | 202 |
| 2021-11-22 | $27.22 | $27.22 | $27.22 | $27.22 | $26.71 | 28 |
| 2021-11-19 | $27.26 | $27.26 | $27.26 | $27.26 | $26.75 | 50 |
| 2021-11-18 | $27.26 | $27.28 | $27.26 | $27.28 | $26.77 | 300 |
| 2021-11-17 | $27.22 | $27.22 | $27.22 | $27.22 | $26.71 | 0 |
| 2021-11-16 | $27.28 | $27.28 | $27.28 | $27.28 | $26.77 | 0 |
| 2021-11-15 | $27.17 | $27.17 | $27.17 | $27.17 | $26.67 | 0 |
| 2021-11-12 | $27.19 | $27.19 | $27.19 | $27.19 | $26.68 | 0 |
| 2021-11-11 | $27.05 | $27.05 | $27.05 | $27.05 | $26.55 | 0 |
| 2021-11-10 | $27.05 | $27.05 | $27.05 | $27.05 | $26.55 | 0 |
| 2021-11-09 | $27.20 | $27.20 | $27.20 | $27.20 | $26.69 | 0 |
| 2021-11-08 | $27.28 | $27.28 | $27.28 | $27.28 | $26.77 | 0 |
| 2021-11-05 | $27.25 | $27.25 | $27.25 | $27.25 | $26.74 | 0 |
| 2021-11-04 | $27.16 | $27.16 | $27.16 | $27.16 | $26.65 | 0 |
| 2021-11-03 | $27.09 | $27.09 | $27.09 | $27.09 | $26.59 | 92 |
| 2021-11-02 | $26.94 | $26.94 | $26.94 | $26.94 | $26.44 | 92 |
| 2021-11-01 | $26.87 | $26.87 | $26.87 | $26.87 | $26.37 | 100 |
| 2021-10-29 | $26.85 | $26.85 | $26.85 | $26.85 | $26.35 | 100 |
| 2021-10-28 | $26.79 | $26.79 | $26.79 | $26.79 | $26.29 | 0 |
| 2021-10-27 | $26.63 | $26.63 | $26.63 | $26.63 | $26.14 | 0 |
| 2021-10-26 | $26.72 | $26.72 | $26.72 | $26.72 | $26.22 | 10 |
| 2021-10-25 | $26.66 | $26.66 | $26.66 | $26.66 | $26.16 | 10 |
| 2021-10-22 | $26.57 | $26.57 | $26.57 | $26.57 | $26.08 | 4 |
| 2021-10-21 | $26.58 | $26.58 | $26.58 | $26.58 | $26.09 | 4 |
| 2021-10-20 | $26.51 | $26.51 | $26.51 | $26.51 | $26.02 | 0 |
| 2021-10-19 | $26.45 | $26.45 | $26.45 | $26.45 | $25.95 | 0 |
| 2021-10-18 | $26.31 | $26.31 | $26.31 | $26.31 | $25.83 | 0 |
| 2021-10-15 | $26.25 | $26.25 | $26.25 | $26.25 | $25.76 | 0 |
| 2021-10-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.62 | 0 |
| 2021-10-13 | $25.79 | $25.79 | $25.79 | $25.79 | $25.31 | 0 |
| 2021-10-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.30 | 0 |
| 2021-10-11 | $25.81 | $25.81 | $25.81 | $25.81 | $25.34 | 100 |
| 2021-10-08 | $25.93 | $25.96 | $25.93 | $25.96 | $25.48 | 100 |
| 2021-10-07 | $25.98 | $25.98 | $25.98 | $25.98 | $25.50 | 0 |
| 2021-10-06 | $25.77 | $25.77 | $25.77 | $25.77 | $25.29 | 610 |
| 2021-10-05 | $25.70 | $25.75 | $25.70 | $25.75 | $25.27 | 610 |
| 2021-10-04 | $25.48 | $25.50 | $25.48 | $25.50 | $25.02 | 100 |
| 2021-10-01 | $25.74 | $25.74 | $25.74 | $25.74 | $25.27 | 100 |
| 2021-09-30 | $25.60 | $25.60 | $25.57 | $25.57 | $25.09 | 100 |
| 2021-09-29 | $25.76 | $25.76 | $25.76 | $25.76 | $25.28 | 275 |
| 2021-09-28 | $25.69 | $25.73 | $25.69 | $25.73 | $25.25 | 275 |
| 2021-09-27 | $26.12 | $26.12 | $26.12 | $26.12 | $25.64 | 900 |
| 2021-09-24 | $26.17 | $26.18 | $26.17 | $26.18 | $25.69 | 900 |
| 2021-09-23 | $26.15 | $26.17 | $26.15 | $26.17 | $25.69 | 110 |
| 2021-09-22 | $25.91 | $25.91 | $25.91 | $25.91 | $25.43 | 2 |
| 2021-09-21 | $25.77 | $25.77 | $25.74 | $25.74 | $25.27 | 2,043 |
| 2021-09-20 | $25.73 | $25.73 | $25.56 | $25.73 | $25.25 | 702 |
| 2021-09-17 | $26.18 | $26.18 | $26.09 | $26.09 | $25.61 | 1,800 |
| 2021-09-16 | $26.26 | $26.26 | $26.26 | $26.26 | $25.77 | 100 |
| 2021-09-15 | $26.18 | $26.28 | $26.18 | $26.28 | $25.79 | 100 |
| 2021-09-14 | $26.13 | $26.13 | $26.13 | $26.13 | $25.64 | 4,000 |
| 2021-09-13 | $26.13 | $26.18 | $26.13 | $26.18 | $25.69 | 4,000 |
| 2021-09-10 | $26.24 | $26.24 | $26.18 | $26.18 | $25.69 | 150 |
| 2021-09-09 | $26.41 | $26.41 | $26.33 | $26.33 | $25.84 | 1,327 |
| 2021-09-08 | $26.41 | $26.41 | $26.41 | $26.41 | $25.92 | 1 |
| 2021-09-07 | $26.45 | $26.45 | $26.45 | $26.45 | $25.96 | 1 |
| 2021-09-03 | $26.49 | $26.52 | $26.48 | $26.52 | $26.03 | 814 |
| 2021-09-02 | $26.54 | $26.54 | $26.53 | $26.53 | $26.04 | 502 |
| 2021-09-01 | $26.48 | $26.50 | $26.47 | $26.48 | $25.99 | 145,381 |
| 2021-08-31 | $26.48 | $26.48 | $26.48 | $26.48 | $25.99 | 101 |
| 2021-08-30 | $26.51 | $26.51 | $26.51 | $26.51 | $26.02 | 95 |
| 2021-08-27 | $26.42 | $26.42 | $26.42 | $26.42 | $25.93 | 5 |
| 2021-08-26 | $26.27 | $26.27 | $26.25 | $26.25 | $25.77 | 151 |
| 2021-08-25 | $26.37 | $26.37 | $26.37 | $26.37 | $25.88 | 10 |
| 2021-08-24 | $26.31 | $26.31 | $26.31 | $26.31 | $25.82 | 0 |
| 2021-08-23 | $26.29 | $26.29 | $26.29 | $26.29 | $25.80 | 12 |
| 2021-08-20 | $26.12 | $26.12 | $26.12 | $26.12 | $25.64 | 12 |
| 2021-08-19 | $25.95 | $25.95 | $25.95 | $25.95 | $25.47 | 960 |
| 2021-08-18 | $26.10 | $26.10 | $25.95 | $25.95 | $25.47 | 960 |
| 2021-08-17 | $26.13 | $26.13 | $26.13 | $26.13 | $25.64 | 11 |
| 2021-08-16 | $26.29 | $26.29 | $26.29 | $26.29 | $25.80 | 3 |
| 2021-08-13 | $26.23 | $26.23 | $26.23 | $26.23 | $25.74 | 0 |
| 2021-08-12 | $26.21 | $26.21 | $26.21 | $26.21 | $25.73 | 0 |
| 2021-08-11 | $26.15 | $26.15 | $26.15 | $26.15 | $25.66 | 0 |
| 2021-08-10 | $26.09 | $26.09 | $26.09 | $26.09 | $25.61 | 0 |
| 2021-08-09 | $26.07 | $26.07 | $26.07 | $26.07 | $25.59 | 0 |
| 2021-08-06 | $26.09 | $26.09 | $26.09 | $26.09 | $25.61 | 0 |
| 2021-08-05 | $26.05 | $26.05 | $26.05 | $26.05 | $25.57 | 0 |
| 2021-08-04 | $25.95 | $25.95 | $25.95 | $25.95 | $25.47 | 0 |
| 2021-08-03 | $26.03 | $26.03 | $26.03 | $26.03 | $25.54 | 261 |
| 2021-08-02 | $25.90 | $25.98 | $25.87 | $25.87 | $25.39 | 261 |
| 2021-07-30 | $25.98 | $25.98 | $25.91 | $25.91 | $25.43 | 801 |
| 2021-07-29 | $26.02 | $26.02 | $26.02 | $26.02 | $25.54 | 12 |
| 2021-07-28 | $25.94 | $25.94 | $25.94 | $25.94 | $25.46 | 12 |
| 2021-07-27 | $25.94 | $25.94 | $25.89 | $25.93 | $25.44 | 1,367 |
| 2021-07-26 | $26.05 | $26.05 | $26.02 | $26.02 | $25.54 | 900 |
| 2021-07-23 | $25.98 | $25.98 | $25.98 | $25.98 | $25.50 | 0 |
| 2021-07-22 | $25.78 | $25.78 | $25.78 | $25.78 | $25.31 | 0 |
| 2021-07-21 | $25.75 | $25.75 | $25.75 | $25.75 | $25.27 | 899 |
| 2021-07-20 | $25.40 | $25.68 | $25.40 | $25.61 | $25.13 | 899 |
| 2021-07-19 | $25.28 | $25.28 | $25.28 | $25.28 | $24.81 | 0 |
| 2021-07-16 | $25.61 | $25.61 | $25.61 | $25.61 | $25.13 | 0 |
| 2021-07-15 | $25.75 | $25.75 | $25.75 | $25.75 | $25.28 | 2 |
| 2021-07-14 | $25.82 | $25.82 | $25.82 | $25.82 | $25.34 | 2 |
| 2021-07-13 | $25.79 | $25.79 | $25.79 | $25.79 | $25.31 | 0 |
| 2021-07-12 | $25.87 | $25.87 | $25.87 | $25.87 | $25.39 | 0 |
| 2021-07-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.32 | 180 |
| 2021-07-08 | $25.68 | $25.68 | $25.58 | $25.58 | $25.11 | 180 |
| 2021-07-07 | $25.81 | $25.81 | $25.76 | $25.76 | $25.29 | 389 |
| 2021-07-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.22 | 351 |
| 2021-07-02 | $25.74 | $25.74 | $25.74 | $25.74 | $25.27 | 351 |
| 2021-07-01 | $25.50 | $25.63 | $25.50 | $25.60 | $25.12 | 2,821 |
| 2021-06-30 | $25.57 | $25.57 | $25.49 | $25.49 | $25.01 | 1,200 |
| 2021-06-29 | $25.59 | $25.59 | $25.49 | $25.49 | $25.02 | 445 |
| 2021-06-28 | $25.48 | $25.48 | $25.48 | $25.48 | $25.01 | 10 |
| 2021-06-25 | $25.44 | $25.44 | $25.44 | $25.44 | $24.97 | 72 |
| 2021-06-24 | $25.38 | $25.46 | $25.38 | $25.38 | $24.91 | 1,247 |
| 2021-06-23 | $25.27 | $25.27 | $25.27 | $25.27 | $24.80 | 0 |
| 2021-06-22 | $25.29 | $25.29 | $25.29 | $25.29 | $24.82 | 936 |
| 2021-06-21 | $25.22 | $25.25 | $25.21 | $25.21 | $24.74 | 936 |
| 2021-06-18 | $25.10 | $25.10 | $24.96 | $24.96 | $24.49 | 5,451 |
| 2021-06-17 | $25.25 | $25.26 | $25.21 | $25.21 | $24.74 | 624 |
| 2021-06-16 | $25.32 | $25.33 | $25.27 | $25.27 | $24.80 | 2,199 |
| 2021-06-15 | $25.32 | $25.36 | $25.29 | $25.29 | $24.82 | 1,694 |
| 2021-06-14 | $25.21 | $25.35 | $25.21 | $25.35 | $24.88 | 9,696 |
| 2021-06-11 | $25.34 | $25.34 | $25.29 | $25.29 | $24.82 | 2,126 |
| 2021-06-10 | $25.21 | $25.34 | $25.21 | $25.26 | $24.79 | 2,820 |
| 2021-06-09 | $25.29 | $25.29 | $25.17 | $25.17 | $24.71 | 1,344 |
| 2021-06-08 | $25.21 | $25.21 | $25.21 | $25.21 | $24.74 | 2,996 |
| 2021-06-07 | $25.21 | $25.21 | $25.12 | $25.20 | $24.74 | 2,996 |
| 2021-06-04 | $25.21 | $25.21 | $25.21 | $25.21 | $24.74 | 400 |
| 2021-06-03 | $25.08 | $25.17 | $25.05 | $25.05 | $24.59 | 2,100 |
| 2021-06-02 | $25.14 | $25.14 | $25.14 | $25.14 | $24.68 | 477 |
| 2021-06-01 | $25.20 | $25.20 | $25.09 | $25.09 | $24.63 | 477 |
| 2021-05-28 | $25.21 | $25.21 | $25.11 | $25.11 | $24.65 | 1,401 |
| 2021-05-27 | $25.13 | $25.19 | $25.11 | $25.11 | $24.65 | 905 |
| 2021-05-26 | $25.05 | $25.05 | $25.05 | $25.05 | $24.58 | 2 |
| 2021-05-25 | $25.02 | $25.02 | $25.02 | $25.02 | $24.55 | 0 |
| 2021-05-24 | $25.07 | $25.07 | $25.07 | $25.07 | $24.61 | 1,996 |
| 2021-05-21 | $25.04 | $25.04 | $24.87 | $24.87 | $24.41 | 1,996 |
| 2021-05-20 | $25.02 | $25.02 | $24.89 | $24.89 | $24.43 | 1,151 |
| 2021-05-19 | $24.68 | $24.68 | $24.68 | $24.68 | $24.22 | 10 |
| 2021-05-18 | $24.94 | $24.97 | $24.75 | $24.77 | $24.31 | 2,341 |
| 2021-05-17 | $24.95 | $24.95 | $24.85 | $24.92 | $24.45 | 4,140 |
| 2021-05-14 | $24.79 | $25.05 | $24.79 | $24.98 | $24.52 | 2,461 |
| 2021-05-13 | $24.71 | $24.71 | $24.70 | $24.70 | $24.24 | 500 |
| 2021-05-12 | $24.67 | $24.67 | $24.51 | $24.51 | $24.06 | 170 |
| 2021-05-11 | $24.89 | $24.89 | $24.85 | $24.85 | $24.39 | 3,140 |
| 2021-05-10 | $25.30 | $25.30 | $25.08 | $25.08 | $24.62 | 16,805 |
| 2021-05-07 | $25.29 | $25.31 | $25.24 | $25.30 | $24.83 | 12,188 |
| 2021-05-06 | $24.99 | $25.07 | $24.93 | $25.07 | $24.60 | 7,108 |
| 2021-05-05 | $24.93 | $25.05 | $24.90 | $24.97 | $24.51 | 1,700 |
| 2021-05-04 | $25.04 | $25.04 | $24.77 | $24.92 | $24.46 | 7,831 |
| 2021-05-03 | $25.02 | $25.03 | $25.01 | $25.02 | $24.55 | 260,294 |
TrueShares Structured Outcome (May) ETF (MAYZ) News Headlines
Recent TrueShares Structured Outcome (May) ETF (MAYZ) News
Similar Companies to TrueShares Structured Outcome (May) ETF (MAYZ) 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 | -- | -- | -- |