TrueShares Structured Outcome (November) ETF (NOVZ) Exchange: BATS
Data as of May 9, 2025
$39.14 ($-0.02) -0.06%
TrueShares Structured Outcome (November) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (November) ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $39.03 |
| Previous Close | $39.14 |
| High | $39.14 |
| Low | $39.03 |
| Adjusted Open | $39.03 |
| Previous Adjusted Close | $39.14 |
| Adjusted High | $39.14 |
| Adjusted Low | $39.03 |
Invest in TrueShares Structured Outcome (November) ETF (NOVZ)
Historical Stock Data for TrueShares Structured Outcome (November) ETF (NOVZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $39.03 | $39.14 | $39.03 | $39.14 | $39.14 | 1,157 |
| 2025-05-08 | $39.41 | $39.41 | $39.16 | $39.16 | $39.16 | 786 |
| 2025-05-07 | $38.90 | $38.97 | $38.75 | $38.97 | $38.97 | 1,496 |
| 2025-05-06 | $38.79 | $38.88 | $38.79 | $38.88 | $38.88 | 682 |
| 2025-05-05 | $39.18 | $39.18 | $39.06 | $39.06 | $39.06 | 570 |
| 2025-05-02 | $39.24 | $39.33 | $39.23 | $39.23 | $39.23 | 772 |
| 2025-05-01 | $38.98 | $38.98 | $38.73 | $38.73 | $38.73 | 24,755 |
| 2025-04-30 | $38.36 | $38.66 | $38.36 | $38.66 | $38.66 | 2,217 |
| 2025-04-29 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 749 |
| 2025-04-28 | $38.39 | $38.53 | $38.37 | $38.49 | $38.49 | 1,328 |
| 2025-04-25 | $38.17 | $38.41 | $38.17 | $38.41 | $38.41 | 766 |
| 2025-04-24 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 665 |
| 2025-04-23 | $37.90 | $38.22 | $37.75 | $37.75 | $37.75 | 2,953 |
| 2025-04-22 | $37.13 | $37.28 | $37.13 | $37.28 | $37.28 | 1,036 |
| 2025-04-21 | $36.43 | $36.68 | $36.43 | $36.68 | $36.68 | 1,208 |
| 2025-04-17 | $37.38 | $37.38 | $37.22 | $37.22 | $37.22 | 609 |
| 2025-04-16 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 895 |
| 2025-04-15 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 917 |
| 2025-04-14 | $37.69 | $37.79 | $37.69 | $37.79 | $37.79 | 1,157 |
| 2025-04-11 | $37.34 | $37.52 | $36.84 | $37.50 | $37.50 | 2,438 |
| 2025-04-10 | $36.58 | $37.01 | $36.58 | $37.01 | $37.01 | 1,571 |
| 2025-04-09 | $34.91 | $38.20 | $34.91 | $38.06 | $38.06 | 1,329 |
| 2025-04-08 | $37.15 | $37.15 | $35.49 | $35.49 | $35.49 | 3,105 |
| 2025-04-07 | $35.72 | $36.21 | $35.64 | $35.79 | $35.79 | 2,189 |
| 2025-04-04 | $36.92 | $36.92 | $36.10 | $36.10 | $36.10 | 1,069 |
| 2025-04-03 | $38.09 | $38.09 | $37.79 | $37.79 | $37.79 | 2,125 |
| 2025-04-02 | $38.99 | $39.18 | $38.99 | $39.18 | $39.18 | 1,215 |
| 2025-04-01 | $38.87 | $38.89 | $38.66 | $38.89 | $38.89 | 6,870 |
| 2025-03-31 | $38.60 | $38.84 | $38.60 | $38.84 | $38.84 | 825 |
| 2025-03-28 | $38.91 | $38.91 | $38.72 | $38.74 | $38.74 | 1,131 |
| 2025-03-27 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 345 |
| 2025-03-26 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 598 |
| 2025-03-25 | $39.73 | $39.73 | $39.69 | $39.69 | $39.69 | 684 |
| 2025-03-24 | $39.63 | $39.73 | $39.50 | $39.66 | $39.66 | 2,204 |
| 2025-03-21 | $39.11 | $39.14 | $39.01 | $39.14 | $39.14 | 798 |
| 2025-03-20 | $39.40 | $39.40 | $39.15 | $39.15 | $39.15 | 570 |
| 2025-03-19 | $39.06 | $39.20 | $39.06 | $39.20 | $39.20 | 711 |
| 2025-03-18 | $38.83 | $38.96 | $38.83 | $38.91 | $38.91 | 681 |
| 2025-03-17 | $39.15 | $39.37 | $39.15 | $39.23 | $39.23 | 1,439 |
| 2025-03-14 | $38.74 | $39.04 | $38.66 | $39.04 | $39.04 | 1,608 |
| 2025-03-13 | $38.59 | $38.59 | $38.41 | $38.41 | $38.41 | 710 |
| 2025-03-12 | $38.89 | $38.89 | $38.71 | $38.82 | $38.82 | 1,276 |
| 2025-03-11 | $38.78 | $38.78 | $38.59 | $38.68 | $38.68 | 1,091 |
| 2025-03-10 | $38.95 | $38.95 | $38.78 | $38.85 | $38.85 | 1,196 |
| 2025-03-07 | $39.53 | $39.63 | $39.53 | $39.63 | $39.63 | 950 |
| 2025-03-06 | $39.40 | $39.46 | $39.40 | $39.46 | $39.46 | 1,044 |
| 2025-03-05 | $39.78 | $40.08 | $39.63 | $40.02 | $40.02 | 3,942 |
| 2025-03-04 | $39.51 | $39.94 | $39.47 | $39.66 | $39.66 | 6,926 |
| 2025-03-03 | $40.00 | $40.14 | $40.00 | $40.14 | $40.14 | 12,791 |
| 2025-02-28 | $40.25 | $40.56 | $40.14 | $40.56 | $40.56 | 1,277 |
| 2025-02-27 | $40.60 | $40.61 | $40.11 | $40.11 | $40.11 | 1,413 |
| 2025-02-26 | $40.83 | $40.92 | $40.59 | $40.59 | $40.59 | 4,590 |
| 2025-02-25 | $40.52 | $40.74 | $40.50 | $40.59 | $40.59 | 2,222 |
| 2025-02-24 | $40.80 | $40.80 | $40.74 | $40.74 | $40.74 | 695 |
| 2025-02-21 | $41.36 | $41.36 | $40.86 | $40.88 | $40.88 | 1,273 |
| 2025-02-20 | $41.44 | $41.44 | $41.44 | $41.44 | $41.44 | 1,177 |
| 2025-02-19 | $41.34 | $41.60 | $41.34 | $41.57 | $41.57 | 1,490 |
| 2025-02-18 | $41.38 | $41.50 | $41.33 | $41.46 | $41.46 | 1,451 |
| 2025-02-14 | $41.35 | $41.50 | $41.35 | $41.42 | $41.42 | 2,359 |
| 2025-02-13 | $41.21 | $41.41 | $41.14 | $41.41 | $41.41 | 1,453 |
| 2025-02-12 | $40.81 | $41.14 | $40.81 | $41.07 | $41.07 | 1,486 |
| 2025-02-11 | $41.01 | $41.17 | $41.01 | $41.17 | $41.17 | 820 |
| 2025-02-10 | $41.08 | $41.25 | $41.08 | $41.15 | $41.15 | 1,085 |
| 2025-02-07 | $41.05 | $41.22 | $40.86 | $40.94 | $40.94 | 2,918 |
| 2025-02-06 | $41.25 | $41.25 | $41.09 | $41.23 | $41.23 | 1,619 |
| 2025-02-05 | $41.48 | $41.48 | $41.11 | $41.11 | $41.11 | 1,178 |
| 2025-02-04 | $40.99 | $41.08 | $40.92 | $41.02 | $41.02 | 13,613 |
| 2025-02-03 | $40.35 | $40.85 | $40.35 | $40.71 | $40.71 | 2,868 |
| 2025-01-31 | $41.43 | $41.43 | $41.03 | $41.03 | $41.03 | 1,860 |
| 2025-01-30 | $41.17 | $41.29 | $41.16 | $41.25 | $41.25 | 2,210 |
| 2025-01-29 | $41.12 | $41.12 | $41.03 | $41.03 | $41.03 | 914 |
| 2025-01-28 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 454 |
| 2025-01-27 | $40.75 | $40.82 | $40.72 | $40.82 | $40.82 | 10,777 |
| 2025-01-24 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 410 |
| 2025-01-23 | $41.32 | $41.39 | $41.29 | $41.39 | $41.39 | 926 |
| 2025-01-22 | $41.32 | $41.32 | $41.25 | $41.30 | $41.30 | 1,179 |
| 2025-01-21 | $40.86 | $41.09 | $40.86 | $41.09 | $41.09 | 1,631 |
| 2025-01-17 | $40.86 | $40.86 | $40.81 | $40.81 | $40.81 | 609 |
| 2025-01-16 | $40.55 | $40.55 | $40.47 | $40.47 | $40.47 | 836 |
| 2025-01-15 | $40.56 | $40.57 | $40.45 | $40.56 | $40.56 | 1,449 |
| 2025-01-14 | $39.88 | $39.97 | $39.86 | $39.97 | $39.97 | 1,575 |
| 2025-01-13 | $39.78 | $39.95 | $39.78 | $39.95 | $39.95 | 2,076 |
| 2025-01-10 | $39.79 | $39.89 | $39.79 | $39.89 | $39.89 | 849 |
| 2025-01-08 | $40.24 | $40.37 | $40.24 | $40.37 | $40.37 | 1,287 |
| 2025-01-07 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 479 |
| 2025-01-06 | $40.94 | $40.94 | $40.69 | $40.69 | $40.69 | 597 |
| 2025-01-03 | $40.53 | $40.53 | $40.53 | $40.53 | $40.53 | 396 |
| 2025-01-02 | $40.24 | $40.24 | $39.95 | $40.13 | $40.13 | 1,808 |
| 2024-12-31 | $40.15 | $40.18 | $40.13 | $40.18 | $40.18 | 1,053 |
| 2024-12-30 | $40.35 | $40.60 | $40.23 | $40.38 | $40.38 | 3,097 |
| 2024-12-27 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 549 |
| 2024-12-26 | $42.30 | $42.30 | $42.23 | $42.23 | $42.23 | 406 |
| 2024-12-24 | $42.02 | $42.25 | $42.02 | $42.23 | $42.23 | 291 |
| 2024-12-23 | $41.92 | $41.93 | $41.89 | $41.93 | $41.93 | 830 |
| 2024-12-20 | $41.82 | $41.83 | $41.66 | $41.66 | $41.66 | 1,483 |
| 2024-12-19 | $41.61 | $41.91 | $41.36 | $41.36 | $41.36 | 4,396 |
| 2024-12-18 | $42.35 | $42.35 | $41.49 | $41.51 | $41.51 | 1,340 |
| 2024-12-17 | $42.28 | $42.39 | $42.28 | $42.39 | $42.39 | 911 |
| 2024-12-16 | $42.47 | $42.47 | $42.47 | $42.47 | $42.47 | 186 |
| 2024-12-13 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 548 |
| 2024-12-12 | $42.31 | $42.49 | $42.31 | $42.33 | $42.33 | 932 |
| 2024-12-11 | $42.45 | $42.59 | $42.45 | $42.51 | $42.51 | 1,119 |
| 2024-12-10 | $42.26 | $42.35 | $42.16 | $42.23 | $42.23 | 862 |
| 2024-12-09 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 345 |
| 2024-12-06 | $42.62 | $42.62 | $42.54 | $42.54 | $42.54 | 1,025 |
| 2024-12-05 | $42.43 | $42.55 | $42.43 | $42.46 | $42.46 | 1,255 |
| 2024-12-04 | $42.37 | $42.53 | $42.37 | $42.52 | $42.52 | 1,769 |
| 2024-12-03 | $42.25 | $42.33 | $42.25 | $42.33 | $42.33 | 1,081 |
| 2024-12-02 | $42.30 | $42.31 | $42.30 | $42.31 | $42.31 | 960 |
| 2024-11-29 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 665 |
| 2024-11-27 | $41.90 | $42.07 | $41.90 | $42.02 | $42.02 | 3,893 |
| 2024-11-26 | $42.00 | $42.15 | $42.00 | $42.15 | $42.15 | 879 |
| 2024-11-25 | $42.04 | $42.04 | $41.78 | $41.95 | $41.95 | 3,128 |
| 2024-11-22 | $41.89 | $41.89 | $41.79 | $41.85 | $41.85 | 6,245 |
| 2024-11-21 | $41.64 | $41.72 | $41.64 | $41.72 | $41.72 | 711 |
| 2024-11-20 | $41.43 | $41.54 | $41.36 | $41.54 | $41.54 | 2,760 |
| 2024-11-19 | $41.53 | $41.54 | $41.48 | $41.54 | $41.54 | 1,351 |
| 2024-11-18 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 521 |
| 2024-11-15 | $41.25 | $41.36 | $41.25 | $41.35 | $41.35 | 1,109 |
| 2024-11-14 | $41.94 | $41.94 | $41.74 | $41.74 | $41.74 | 1,094 |
| 2024-11-13 | $42.09 | $42.09 | $41.92 | $41.92 | $41.92 | 5,758 |
| 2024-11-12 | $41.78 | $41.90 | $41.78 | $41.90 | $41.90 | 613 |
| 2024-11-11 | $42.09 | $42.20 | $41.99 | $41.99 | $41.99 | 1,449 |
| 2024-11-08 | $41.91 | $42.07 | $41.83 | $41.96 | $41.96 | 1,396 |
| 2024-11-07 | $41.79 | $41.82 | $41.71 | $41.82 | $41.82 | 2,331 |
| 2024-11-06 | $41.34 | $41.59 | $41.34 | $41.59 | $41.59 | 879 |
| 2024-11-05 | $40.79 | $40.79 | $40.77 | $40.77 | $40.77 | 997 |
| 2024-11-04 | $40.51 | $40.51 | $40.39 | $40.39 | $40.39 | 943 |
| 2024-11-01 | $40.68 | $40.68 | $40.46 | $40.48 | $40.48 | 3,942 |
| 2024-10-31 | $40.47 | $40.61 | $40.47 | $40.47 | $40.47 | 1,054 |
| 2024-10-30 | $41.16 | $41.18 | $41.06 | $41.06 | $41.06 | 1,725 |
| 2024-10-29 | $41.22 | $41.22 | $41.10 | $41.18 | $41.18 | 1,287 |
| 2024-10-28 | $41.16 | $41.22 | $41.13 | $41.14 | $41.14 | 1,288 |
| 2024-10-25 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 275 |
| 2024-10-24 | $40.85 | $41.07 | $40.85 | $41.07 | $41.07 | 3,530 |
| 2024-10-23 | $41.66 | $41.66 | $40.84 | $41.04 | $41.04 | 18,093 |
| 2024-10-22 | $41.23 | $41.34 | $41.22 | $41.33 | $41.33 | 662 |
| 2024-10-21 | $41.43 | $41.43 | $41.30 | $41.30 | $41.30 | 1,147 |
| 2024-10-18 | $41.39 | $41.46 | $41.25 | $41.39 | $41.39 | 915 |
| 2024-10-17 | $41.40 | $41.46 | $41.25 | $41.26 | $41.26 | 51,969 |
| 2024-10-16 | $41.05 | $41.28 | $41.05 | $41.26 | $41.26 | 1,151 |
| 2024-10-15 | $41.18 | $41.18 | $41.00 | $41.09 | $41.09 | 1,394 |
| 2024-10-14 | $41.35 | $41.41 | $41.35 | $41.41 | $41.41 | 517 |
| 2024-10-11 | $41.10 | $41.15 | $41.04 | $41.10 | $41.10 | 1,087 |
| 2024-10-10 | $40.76 | $40.92 | $40.76 | $40.89 | $40.89 | 662 |
| 2024-10-09 | $40.90 | $40.96 | $40.87 | $40.96 | $40.96 | 5,428 |
| 2024-10-08 | $40.49 | $40.73 | $40.49 | $40.73 | $40.73 | 4,462 |
| 2024-10-07 | $40.53 | $40.53 | $40.37 | $40.37 | $40.37 | 422 |
| 2024-10-04 | $40.55 | $40.70 | $40.55 | $40.70 | $40.70 | 974 |
| 2024-10-03 | $40.39 | $40.42 | $40.36 | $40.42 | $40.42 | 907 |
| 2024-10-02 | $40.55 | $40.55 | $40.50 | $40.50 | $40.50 | 1,184 |
| 2024-10-01 | $40.40 | $40.58 | $40.40 | $40.50 | $40.50 | 601 |
| 2024-09-30 | $40.60 | $40.81 | $40.60 | $40.81 | $40.81 | 603 |
| 2024-09-27 | $40.79 | $40.79 | $40.68 | $40.68 | $40.68 | 1,918 |
| 2024-09-26 | $40.70 | $40.71 | $40.70 | $40.71 | $40.71 | 1,628 |
| 2024-09-25 | $40.63 | $40.63 | $40.56 | $40.56 | $40.56 | 590 |
| 2024-09-24 | $40.56 | $40.62 | $40.56 | $40.62 | $40.62 | 1,299 |
| 2024-09-23 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 823 |
| 2024-09-20 | $40.36 | $40.55 | $40.30 | $40.45 | $40.45 | 1,260 |
| 2024-09-19 | $40.56 | $40.56 | $40.52 | $40.52 | $40.52 | 421 |
| 2024-09-18 | $39.99 | $40.04 | $39.97 | $39.97 | $39.97 | 955 |
| 2024-09-17 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 392 |
| 2024-09-16 | $39.91 | $40.09 | $39.91 | $40.05 | $40.05 | 706 |
| 2024-09-13 | $39.92 | $39.99 | $39.92 | $39.99 | $39.99 | 554 |
| 2024-09-12 | $39.69 | $39.81 | $39.69 | $39.77 | $39.77 | 627 |
| 2024-09-11 | $39.30 | $39.55 | $39.30 | $39.55 | $39.55 | 683 |
| 2024-09-10 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 625 |
| 2024-09-09 | $38.92 | $39.03 | $38.92 | $39.03 | $39.03 | 784 |
| 2024-09-06 | $38.68 | $38.68 | $38.67 | $38.67 | $38.67 | 743 |
| 2024-09-05 | $39.12 | $39.20 | $39.12 | $39.20 | $39.20 | 562 |
| 2024-09-04 | $39.22 | $39.35 | $39.22 | $39.35 | $39.35 | 902 |
| 2024-09-03 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 367 |
| 2024-08-30 | $39.78 | $40.06 | $39.78 | $40.06 | $40.06 | 906 |
| 2024-08-29 | $39.96 | $39.96 | $39.73 | $39.73 | $39.73 | 773 |
| 2024-08-28 | $39.77 | $39.82 | $39.77 | $39.80 | $39.80 | 1,082 |
| 2024-08-27 | $40.02 | $40.03 | $39.94 | $39.97 | $39.97 | 3,029 |
| 2024-08-26 | $40.06 | $40.06 | $39.83 | $39.89 | $39.89 | 7,051 |
| 2024-08-23 | $39.99 | $40.01 | $39.99 | $40.01 | $40.01 | 782 |
| 2024-08-22 | $39.94 | $39.94 | $39.60 | $39.60 | $39.60 | 961 |
| 2024-08-21 | $39.89 | $39.93 | $39.87 | $39.93 | $39.93 | 788 |
| 2024-08-20 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 552 |
| 2024-08-19 | $39.62 | $39.83 | $39.62 | $39.83 | $39.83 | 1,010 |
| 2024-08-16 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 646 |
| 2024-08-15 | $39.35 | $39.49 | $39.35 | $39.43 | $39.43 | 1,059 |
| 2024-08-14 | $38.72 | $38.94 | $38.72 | $38.93 | $38.93 | 751 |
| 2024-08-13 | $38.48 | $38.77 | $38.48 | $38.77 | $38.77 | 642 |
| 2024-08-12 | $38.39 | $38.39 | $38.21 | $38.21 | $38.21 | 5,645 |
| 2024-08-09 | $38.06 | $38.26 | $38.00 | $38.23 | $38.23 | 4,591 |
| 2024-08-08 | $37.97 | $38.14 | $37.97 | $38.05 | $38.05 | 878 |
| 2024-08-07 | $38.13 | $38.13 | $37.39 | $37.39 | $37.39 | 1,136 |
| 2024-08-06 | $37.81 | $38.09 | $37.66 | $37.66 | $37.66 | 1,061 |
| 2024-08-05 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 571 |
| 2024-08-02 | $38.09 | $38.26 | $38.09 | $38.26 | $38.26 | 726 |
| 2024-08-01 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 234 |
| 2024-07-31 | $39.39 | $39.39 | $39.34 | $39.34 | $39.34 | 634 |
| 2024-07-30 | $38.85 | $38.87 | $38.80 | $38.87 | $38.87 | 733 |
| 2024-07-29 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 669 |
| 2024-07-26 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 502 |
| 2024-07-25 | $38.64 | $38.64 | $38.64 | $38.64 | $38.64 | 410 |
| 2024-07-24 | $39.03 | $39.03 | $38.77 | $38.77 | $38.77 | 447 |
| 2024-07-23 | $39.65 | $39.65 | $39.52 | $39.52 | $39.52 | 1,549 |
| 2024-07-22 | $39.58 | $39.59 | $39.55 | $39.59 | $39.59 | 700 |
| 2024-07-19 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 323 |
| 2024-07-18 | $39.86 | $39.86 | $39.44 | $39.46 | $39.46 | 744 |
| 2024-07-17 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 487 |
| 2024-07-16 | $40.08 | $40.18 | $40.08 | $40.18 | $40.18 | 1,127 |
| 2024-07-15 | $39.97 | $39.97 | $39.97 | $39.97 | $39.97 | 674 |
| 2024-07-12 | $39.99 | $39.99 | $39.88 | $39.88 | $39.88 | 815 |
| 2024-07-11 | $39.88 | $39.88 | $39.73 | $39.73 | $39.73 | 793 |
| 2024-07-10 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 627 |
| 2024-07-09 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 547 |
| 2024-07-08 | $39.63 | $39.63 | $39.59 | $39.61 | $39.61 | 832 |
| 2024-07-05 | $39.41 | $39.59 | $39.40 | $39.59 | $39.59 | 856 |
| 2024-07-03 | $39.29 | $39.39 | $39.29 | $39.39 | $39.39 | 425 |
| 2024-07-02 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 299 |
| 2024-07-01 | $38.86 | $39.05 | $38.86 | $39.05 | $39.05 | 522 |
| 2024-06-28 | $38.98 | $38.98 | $38.97 | $38.97 | $38.97 | 427 |
| 2024-06-27 | $39.10 | $39.10 | $39.06 | $39.06 | $39.06 | 597 |
| 2024-06-26 | $39.01 | $39.08 | $39.00 | $39.08 | $39.08 | 763 |
| 2024-06-25 | $39.00 | $39.01 | $38.94 | $39.01 | $39.01 | 851 |
| 2024-06-24 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 231 |
| 2024-06-21 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 684 |
| 2024-06-20 | $39.17 | $39.17 | $39.02 | $39.05 | $39.05 | 1,326 |
| 2024-06-18 | $39.07 | $39.13 | $39.07 | $39.13 | $39.13 | 476 |
| 2024-06-17 | $38.75 | $39.04 | $38.73 | $39.04 | $39.04 | 1,018 |
| 2024-06-14 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 735 |
| 2024-06-13 | $38.57 | $38.79 | $38.57 | $38.79 | $38.79 | 347 |
| 2024-06-12 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 515 |
| 2024-06-11 | $38.28 | $38.42 | $38.28 | $38.42 | $38.42 | 975 |
| 2024-06-10 | $38.29 | $38.34 | $38.29 | $38.34 | $38.34 | 594 |
| 2024-06-07 | $38.25 | $38.30 | $38.25 | $38.27 | $38.27 | 637 |
| 2024-06-06 | $38.22 | $38.28 | $38.22 | $38.28 | $38.28 | 826 |
| 2024-06-05 | $37.99 | $38.29 | $37.99 | $38.29 | $38.29 | 606 |
| 2024-06-04 | $37.89 | $37.92 | $37.89 | $37.92 | $37.92 | 615 |
| 2024-06-03 | $37.66 | $37.84 | $37.66 | $37.84 | $37.84 | 652 |
| 2024-05-31 | $37.73 | $37.81 | $37.73 | $37.81 | $37.81 | 929 |
| 2024-05-30 | $37.67 | $37.67 | $37.50 | $37.58 | $37.58 | 2,052 |
| 2024-05-29 | $37.79 | $37.84 | $37.76 | $37.76 | $37.76 | 2,512 |
| 2024-05-28 | $37.96 | $37.99 | $37.96 | $37.97 | $37.97 | 863 |
| 2024-05-24 | $37.98 | $37.98 | $37.97 | $37.97 | $37.97 | 1,032 |
| 2024-05-23 | $37.97 | $37.97 | $37.65 | $37.73 | $37.73 | 836 |
| 2024-05-22 | $37.98 | $37.98 | $37.97 | $37.97 | $37.97 | 777 |
| 2024-05-21 | $38.03 | $38.09 | $38.03 | $38.09 | $38.09 | 4,603 |
| 2024-05-20 | $38.01 | $38.06 | $37.99 | $37.99 | $37.99 | 5,041 |
| 2024-05-17 | $37.95 | $37.96 | $37.92 | $37.94 | $37.94 | 1,374 |
| 2024-05-16 | $38.01 | $38.08 | $37.92 | $37.94 | $37.94 | 5,814 |
| 2024-05-15 | $37.77 | $37.98 | $37.77 | $37.98 | $37.98 | 1,317 |
| 2024-05-14 | $37.43 | $37.61 | $37.43 | $37.61 | $37.61 | 863 |
| 2024-05-13 | $37.48 | $37.48 | $37.41 | $37.43 | $37.43 | 988 |
| 2024-05-10 | $37.47 | $37.47 | $37.41 | $37.46 | $37.46 | 1,258 |
| 2024-05-09 | $37.36 | $37.36 | $37.33 | $37.36 | $37.36 | 752 |
| 2024-05-08 | $37.22 | $37.24 | $37.15 | $37.24 | $37.24 | 1,212 |
| 2024-05-07 | $37.23 | $37.23 | $37.23 | $37.23 | $37.23 | 437 |
| 2024-05-06 | $37.00 | $37.16 | $37.00 | $37.16 | $37.16 | 2,062 |
| 2024-05-03 | $36.85 | $36.94 | $36.83 | $36.86 | $36.86 | 3,421 |
| 2024-05-02 | $36.25 | $36.45 | $36.25 | $36.45 | $36.45 | 2,026 |
| 2024-05-01 | $36.28 | $36.43 | $36.18 | $36.25 | $36.25 | 4,086 |
| 2024-04-30 | $36.48 | $36.53 | $36.37 | $36.37 | $36.37 | 873 |
| 2024-04-29 | $36.84 | $36.86 | $36.70 | $36.79 | $36.79 | 5,356 |
| 2024-04-26 | $36.65 | $36.72 | $36.64 | $36.72 | $36.72 | 1,643 |
| 2024-04-25 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 877 |
| 2024-04-24 | $36.54 | $36.58 | $36.54 | $36.58 | $36.58 | 905 |
| 2024-04-23 | $36.46 | $36.54 | $36.46 | $36.54 | $36.54 | 492 |
| 2024-04-22 | $36.30 | $36.34 | $36.19 | $36.19 | $36.19 | 436 |
| 2024-04-19 | $35.87 | $35.96 | $35.87 | $35.96 | $35.96 | 670 |
| 2024-04-18 | $36.34 | $36.38 | $36.19 | $36.20 | $36.20 | 1,538 |
| 2024-04-17 | $36.49 | $36.49 | $36.29 | $36.29 | $36.29 | 757 |
| 2024-04-16 | $36.42 | $36.53 | $36.41 | $36.46 | $36.46 | 705 |
| 2024-04-15 | $37.16 | $37.16 | $36.48 | $36.52 | $36.52 | 645 |
| 2024-04-12 | $37.06 | $37.06 | $36.86 | $36.86 | $36.86 | 827 |
| 2024-04-11 | $36.91 | $37.32 | $36.91 | $37.32 | $37.32 | 670 |
| 2024-04-10 | $37.09 | $37.11 | $37.09 | $37.11 | $37.11 | 680 |
| 2024-04-09 | $37.34 | $37.34 | $37.33 | $37.34 | $37.34 | 973 |
| 2024-04-08 | $37.36 | $37.37 | $37.32 | $37.32 | $37.32 | 690 |
| 2024-04-05 | $37.24 | $37.42 | $37.24 | $37.33 | $37.33 | 701 |
| 2024-04-04 | $37.61 | $37.61 | $37.00 | $37.00 | $37.00 | 961 |
| 2024-04-03 | $37.44 | $37.44 | $37.37 | $37.37 | $37.37 | 971 |
| 2024-04-02 | $37.29 | $37.34 | $37.23 | $37.34 | $37.34 | 684 |
| 2024-04-01 | $37.49 | $37.57 | $37.48 | $37.57 | $37.57 | 2,933 |
| 2024-03-28 | $37.56 | $37.71 | $37.56 | $37.66 | $37.66 | 1,169 |
| 2024-03-27 | $37.40 | $37.60 | $37.40 | $37.60 | $37.60 | 1,736 |
| 2024-03-26 | $37.53 | $37.53 | $37.35 | $37.35 | $37.35 | 678 |
| 2024-03-25 | $37.43 | $37.47 | $37.42 | $37.42 | $37.42 | 726 |
| 2024-03-22 | $37.55 | $37.55 | $37.51 | $37.54 | $37.54 | 746 |
| 2024-03-21 | $37.61 | $37.67 | $37.57 | $37.57 | $37.57 | 1,202 |
| 2024-03-20 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 988 |
| 2024-03-19 | $36.99 | $37.20 | $36.92 | $37.20 | $37.20 | 1,094 |
| 2024-03-18 | $37.15 | $37.15 | $37.02 | $37.02 | $37.02 | 550 |
| 2024-03-15 | $36.88 | $36.88 | $36.83 | $36.83 | $36.83 | 1,213 |
| 2024-03-14 | $36.91 | $37.01 | $36.91 | $37.00 | $37.00 | 925 |
| 2024-03-13 | $37.07 | $37.16 | $37.05 | $37.11 | $37.11 | 1,429 |
| 2024-03-12 | $37.09 | $37.19 | $37.09 | $37.17 | $37.17 | 1,076 |
| 2024-03-11 | $36.70 | $36.83 | $36.70 | $36.82 | $36.82 | 1,480 |
| 2024-03-08 | $37.16 | $37.16 | $36.79 | $36.87 | $36.87 | 1,261 |
| 2024-03-07 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 300 |
| 2024-03-06 | $36.84 | $36.84 | $36.75 | $36.75 | $36.75 | 1,058 |
| 2024-03-05 | $36.62 | $36.65 | $36.50 | $36.59 | $36.59 | 1,253 |
| 2024-03-04 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 522 |
| 2024-03-01 | $36.75 | $36.94 | $36.75 | $36.94 | $36.94 | 849 |
| 2024-02-29 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 670 |
| 2024-02-28 | $36.56 | $36.57 | $36.52 | $36.52 | $36.52 | 891 |
| 2024-02-27 | $36.56 | $36.59 | $36.56 | $36.59 | $36.59 | 957 |
| 2024-02-26 | $36.54 | $36.55 | $36.54 | $36.55 | $36.55 | 851 |
| 2024-02-23 | $36.71 | $36.79 | $36.63 | $36.67 | $36.67 | 1,301 |
| 2024-02-22 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 488 |
| 2024-02-21 | $35.94 | $36.01 | $35.85 | $36.01 | $36.01 | 1,042 |
| 2024-02-20 | $36.02 | $36.02 | $35.93 | $35.93 | $35.93 | 1,046 |
| 2024-02-16 | $36.19 | $36.19 | $36.10 | $36.15 | $36.15 | 1,116 |
| 2024-02-15 | $36.21 | $36.27 | $36.21 | $36.26 | $36.26 | 861 |
| 2024-02-14 | $35.97 | $36.09 | $35.88 | $36.09 | $36.09 | 1,421 |
| 2024-02-13 | $35.68 | $35.81 | $35.64 | $35.81 | $35.81 | 620 |
| 2024-02-12 | $36.29 | $36.33 | $36.22 | $36.22 | $36.22 | 1,593 |
| 2024-02-09 | $36.18 | $36.27 | $36.17 | $36.23 | $36.23 | 4,354 |
| 2024-02-08 | $36.12 | $36.12 | $36.05 | $36.05 | $36.05 | 541 |
| 2024-02-07 | $36.12 | $36.12 | $36.07 | $36.07 | $36.07 | 1,438 |
| 2024-02-06 | $35.75 | $35.82 | $35.73 | $35.82 | $35.82 | 1,134 |
| 2024-02-05 | $35.83 | $35.83 | $35.78 | $35.78 | $35.78 | 651 |
| 2024-02-02 | $35.74 | $35.93 | $35.67 | $35.87 | $35.87 | 974 |
| 2024-02-01 | $35.20 | $35.51 | $35.20 | $35.51 | $35.51 | 769 |
| 2024-01-31 | $35.48 | $35.57 | $35.25 | $35.25 | $35.25 | 1,278 |
| 2024-01-30 | $35.67 | $35.68 | $35.64 | $35.65 | $35.65 | 849 |
| 2024-01-29 | $35.41 | $35.68 | $35.41 | $35.66 | $35.66 | 1,047 |
| 2024-01-26 | $35.54 | $35.54 | $35.46 | $35.46 | $35.46 | 657 |
| 2024-01-25 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 432 |
| 2024-01-24 | $35.49 | $35.49 | $35.33 | $35.33 | $35.33 | 1,797 |
| 2024-01-23 | $35.28 | $35.33 | $35.28 | $35.31 | $35.31 | 1,091 |
| 2024-01-22 | $35.22 | $35.25 | $35.16 | $35.22 | $35.22 | 6,643 |
| 2024-01-19 | $35.09 | $35.15 | $35.09 | $35.15 | $35.15 | 615 |
| 2024-01-18 | $34.71 | $34.80 | $34.71 | $34.80 | $34.80 | 466 |
| 2024-01-17 | $34.43 | $34.58 | $34.43 | $34.58 | $34.58 | 3,616 |
| 2024-01-16 | $34.83 | $34.83 | $34.63 | $34.71 | $34.71 | 3,850 |
| 2024-01-12 | $34.84 | $34.84 | $34.75 | $34.82 | $34.82 | 1,174 |
| 2024-01-11 | $34.74 | $34.81 | $34.73 | $34.79 | $34.79 | 1,783 |
| 2024-01-10 | $34.63 | $34.82 | $34.63 | $34.80 | $34.80 | 5,271 |
| 2024-01-09 | $34.49 | $34.65 | $34.49 | $34.63 | $34.63 | 2,459 |
| 2024-01-08 | $34.48 | $34.68 | $34.48 | $34.68 | $34.68 | 1,035 |
| 2024-01-05 | $34.21 | $34.40 | $34.20 | $34.29 | $34.29 | 17,908 |
| 2024-01-04 | $34.27 | $34.27 | $34.24 | $34.24 | $34.24 | 459 |
| 2024-01-03 | $34.37 | $34.37 | $34.34 | $34.34 | $34.34 | 529 |
| 2024-01-02 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 541 |
| 2023-12-29 | $34.83 | $34.83 | $34.66 | $34.71 | $34.71 | 3,123 |
| 2023-12-28 | $34.76 | $34.78 | $34.76 | $34.78 | $34.78 | 961 |
| 2023-12-27 | $34.82 | $34.82 | $34.72 | $34.77 | $34.77 | 1,810 |
| 2023-12-26 | $35.47 | $35.52 | $35.47 | $35.52 | $34.74 | 652 |
| 2023-12-22 | $35.39 | $35.41 | $35.39 | $35.40 | $35.40 | 1,191 |
| 2023-12-21 | $35.20 | $35.35 | $35.18 | $35.35 | $35.35 | 6,456 |
| 2023-12-20 | $35.57 | $35.57 | $35.11 | $35.11 | $35.11 | 1,981 |
| 2023-12-19 | $35.44 | $35.49 | $35.44 | $35.48 | $35.48 | 1,981 |
| 2023-12-18 | $35.36 | $35.36 | $35.31 | $35.32 | $35.32 | 1,466 |
| 2023-12-15 | $35.16 | $35.23 | $35.09 | $35.21 | $35.21 | 2,653 |
| 2023-12-14 | $35.21 | $35.21 | $35.16 | $35.16 | $35.16 | 821 |
| 2023-12-13 | $34.82 | $35.08 | $34.82 | $35.08 | $35.08 | 946 |
| 2023-12-12 | $34.60 | $34.72 | $34.60 | $34.71 | $34.71 | 3,853 |
| 2023-12-11 | $34.52 | $34.62 | $34.49 | $34.61 | $34.61 | 1,890 |
| 2023-12-08 | $34.42 | $34.51 | $34.42 | $34.51 | $34.51 | 1,659 |
| 2023-12-07 | $34.40 | $34.40 | $34.39 | $34.39 | $34.39 | 676 |
| 2023-12-06 | $34.35 | $34.35 | $34.17 | $34.17 | $34.17 | 5,189 |
| 2023-12-05 | $34.28 | $34.32 | $34.27 | $34.27 | $34.27 | 1,278 |
| 2023-12-04 | $34.31 | $34.34 | $34.30 | $34.30 | $34.30 | 816 |
| 2023-12-01 | $34.29 | $34.45 | $34.29 | $34.45 | $34.45 | 1,166 |
| 2023-11-30 | $34.13 | $34.28 | $34.13 | $34.28 | $34.28 | 846 |
| 2023-11-29 | $34.29 | $34.31 | $34.18 | $34.18 | $34.18 | 1,712 |
| 2023-11-28 | $34.17 | $34.22 | $34.17 | $34.19 | $34.19 | 1,417 |
| 2023-11-27 | $34.20 | $34.21 | $34.16 | $34.16 | $34.16 | 1,841 |
| 2023-11-24 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 72 |
| 2023-11-22 | $34.15 | $34.23 | $34.15 | $34.18 | $34.18 | 2,460 |
| 2023-11-21 | $37.31 | $37.31 | $34.08 | $34.08 | $34.08 | 1,996 |
| 2023-11-20 | $34.00 | $34.19 | $34.00 | $34.12 | $34.12 | 2,868 |
| 2023-11-17 | $33.85 | $33.96 | $33.85 | $33.93 | $33.93 | 1,522 |
| 2023-11-16 | $33.83 | $33.89 | $33.81 | $33.87 | $33.87 | 1,683 |
| 2023-11-15 | $33.94 | $33.94 | $33.85 | $33.85 | $33.85 | 881 |
| 2023-11-14 | $33.83 | $33.83 | $33.78 | $33.78 | $33.78 | 1,407 |
| 2023-11-13 | $33.28 | $33.31 | $33.28 | $33.31 | $33.31 | 521 |
| 2023-11-10 | $33.30 | $33.33 | $33.30 | $33.33 | $33.33 | 866 |
| 2023-11-09 | $33.06 | $33.06 | $32.93 | $32.93 | $32.93 | 628 |
| 2023-11-08 | $33.03 | $33.15 | $33.03 | $33.15 | $33.15 | 1,326 |
| 2023-11-07 | $33.13 | $33.15 | $33.08 | $33.10 | $33.10 | 1,128 |
| 2023-11-06 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 646 |
| 2023-11-03 | $32.98 | $33.04 | $32.94 | $33.00 | $33.00 | 1,880 |
| 2023-11-02 | $32.62 | $32.79 | $32.51 | $32.75 | $32.75 | 33,743 |
| 2023-11-01 | $32.23 | $32.37 | $32.14 | $32.35 | $32.35 | 1,398 |
| 2023-10-31 | $32.01 | $32.12 | $32.00 | $32.12 | $32.12 | 25,194 |
| 2023-10-30 | $31.74 | $32.02 | $31.73 | $31.95 | $31.95 | 4,376 |
| 2023-10-27 | $31.75 | $31.76 | $31.55 | $31.61 | $31.61 | 3,261 |
| 2023-10-26 | $32.03 | $32.03 | $31.73 | $31.73 | $31.73 | 1,253 |
| 2023-10-25 | $32.20 | $32.24 | $32.02 | $32.05 | $32.05 | 3,294 |
| 2023-10-24 | $32.45 | $32.50 | $32.45 | $32.47 | $32.47 | 847 |
| 2023-10-23 | $32.15 | $32.40 | $32.15 | $32.23 | $32.23 | 1,159 |
| 2023-10-20 | $32.39 | $32.43 | $32.29 | $32.29 | $32.29 | 1,476 |
| 2023-10-19 | $32.84 | $32.84 | $32.67 | $32.67 | $32.67 | 2,541 |
| 2023-10-18 | $32.99 | $33.02 | $32.86 | $32.86 | $32.86 | 3,765 |
| 2023-10-17 | $33.27 | $33.34 | $33.22 | $33.22 | $33.22 | 889 |
| 2023-10-16 | $33.32 | $33.32 | $33.21 | $33.26 | $33.26 | 1,275 |
| 2023-10-13 | $32.91 | $33.00 | $32.91 | $32.94 | $32.94 | 1,742 |
| 2023-10-12 | $33.11 | $33.11 | $33.08 | $33.08 | $33.08 | 842 |
| 2023-10-11 | $33.04 | $33.28 | $33.04 | $33.28 | $33.28 | 1,048 |
| 2023-10-10 | $33.09 | $33.18 | $33.09 | $33.16 | $33.16 | 629 |
| 2023-10-09 | $32.77 | $32.99 | $32.77 | $32.99 | $32.99 | 955 |
| 2023-10-06 | $32.35 | $32.87 | $32.35 | $32.87 | $32.87 | 3,695 |
| 2023-10-05 | $32.37 | $32.56 | $32.37 | $32.52 | $32.52 | 1,562 |
| 2023-10-04 | $32.34 | $32.57 | $32.34 | $32.57 | $32.57 | 989 |
| 2023-10-03 | $32.36 | $32.36 | $32.32 | $32.34 | $32.34 | 1,162 |
| 2023-10-02 | $32.69 | $32.69 | $32.69 | $32.69 | $32.69 | 932 |
| 2023-09-29 | $32.92 | $32.92 | $32.66 | $32.70 | $32.70 | 2,707 |
| 2023-09-28 | $32.62 | $32.82 | $32.62 | $32.78 | $32.78 | 1,993 |
| 2023-09-27 | $32.72 | $32.72 | $32.46 | $32.63 | $32.63 | 1,034 |
| 2023-09-26 | $32.75 | $32.75 | $32.67 | $32.67 | $32.67 | 1,634 |
| 2023-09-25 | $32.93 | $33.03 | $32.93 | $33.03 | $33.03 | 1,809 |
| 2023-09-22 | $33.07 | $33.14 | $32.95 | $32.95 | $32.95 | 4,879 |
| 2023-09-21 | $33.18 | $33.20 | $33.02 | $33.02 | $33.02 | 45,232 |
| 2023-09-20 | $33.75 | $33.78 | $33.47 | $33.47 | $33.47 | 2,532 |
| 2023-09-19 | $33.62 | $33.73 | $33.61 | $33.68 | $33.68 | 251,591 |
| 2023-09-18 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
| 2023-09-15 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 65 |
| 2023-09-14 | $33.86 | $34.00 | $33.86 | $34.00 | $34.00 | 183 |
| 2023-09-13 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 13 |
| 2023-09-12 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 51 |
| 2023-09-11 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 51 |
| 2023-09-08 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 88 |
| 2023-09-07 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 0 |
| 2023-09-06 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 100 |
| 2023-09-05 | $33.97 | $33.97 | $33.96 | $33.96 | $33.96 | 100 |
| 2023-09-01 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 451 |
| 2023-08-31 | $34.02 | $34.05 | $34.02 | $34.05 | $34.05 | 451 |
| 2023-08-30 | $34.03 | $34.04 | $34.02 | $34.04 | $34.04 | 1,842 |
| 2023-08-29 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 0 |
| 2023-08-28 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 0 |
| 2023-08-25 | $33.25 | $33.42 | $33.25 | $33.42 | $33.42 | 200 |
| 2023-08-24 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 0 |
| 2023-08-23 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 1 |
| 2023-08-22 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 1 |
| 2023-08-21 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 41 |
| 2023-08-18 | $33.07 | $33.22 | $33.07 | $33.22 | $33.22 | 158 |
| 2023-08-17 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 1,702 |
| 2023-08-16 | $33.68 | $33.68 | $33.44 | $33.44 | $33.44 | 1,702 |
| 2023-08-15 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 0 |
| 2023-08-14 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 0 |
| 2023-08-11 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 2 |
| 2023-08-10 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2023-08-09 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 173 |
| 2023-08-08 | $33.84 | $33.98 | $33.84 | $33.98 | $33.98 | 173 |
| 2023-08-07 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 51 |
| 2023-08-04 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 12 |
| 2023-08-03 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 62 |
| 2023-08-02 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 136 |
| 2023-08-01 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 0 |
| 2023-07-31 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 0 |
| 2023-07-28 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 130 |
| 2023-07-27 | $34.49 | $34.49 | $34.18 | $34.18 | $34.18 | 149 |
| 2023-07-26 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 0 |
| 2023-07-25 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2023-07-24 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 0 |
| 2023-07-21 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 0 |
| 2023-07-20 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 1,380 |
| 2023-07-19 | $34.37 | $34.37 | $34.34 | $34.35 | $34.35 | 1,380 |
| 2023-07-18 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 1 |
| 2023-07-17 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 0 |
| 2023-07-14 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 0 |
| 2023-07-13 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2023-07-12 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 0 |
| 2023-07-11 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 0 |
| 2023-07-10 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 0 |
| 2023-07-07 | $33.56 | $33.57 | $33.36 | $33.36 | $33.36 | 2,500 |
| 2023-07-06 | $33.25 | $33.43 | $33.25 | $33.43 | $33.43 | 7,743 |
| 2023-07-05 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 14,356 |
| 2023-07-03 | $33.62 | $33.68 | $33.62 | $33.68 | $33.68 | 14,356 |
| 2023-06-30 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 234 |
| 2023-06-29 | $33.20 | $33.32 | $33.20 | $33.32 | $33.32 | 234 |
| 2023-06-28 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 0 |
| 2023-06-27 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 152 |
| 2023-06-26 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 152 |
| 2023-06-23 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 12 |
| 2023-06-22 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 12 |
| 2023-06-21 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-06-20 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 0 |
| 2023-06-16 | $33.54 | $33.54 | $33.42 | $33.42 | $33.42 | 203 |
| 2023-06-15 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 8 |
| 2023-06-14 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 532 |
| 2023-06-13 | $33.17 | $33.17 | $33.15 | $33.15 | $33.15 | 532 |
| 2023-06-12 | $32.82 | $32.97 | $32.78 | $32.97 | $32.97 | 1,396 |
| 2023-06-09 | $32.81 | $32.81 | $32.74 | $32.76 | $32.76 | 641 |
| 2023-06-08 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 37 |
| 2023-06-07 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 37 |
| 2023-06-06 | $32.52 | $32.67 | $32.52 | $32.67 | $32.67 | 363 |
| 2023-06-05 | $32.65 | $32.65 | $32.61 | $32.61 | $32.61 | 935 |
| 2023-06-02 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 22 |
| 2023-06-01 | $32.12 | $32.28 | $32.12 | $32.28 | $32.28 | 254 |
| 2023-05-31 | $31.99 | $32.08 | $31.99 | $32.08 | $32.08 | 272 |
| 2023-05-30 | $32.16 | $32.19 | $32.15 | $32.19 | $32.19 | 1,769 |
| 2023-05-26 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 2 |
| 2023-05-25 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 1,212 |
| 2023-05-24 | $31.63 | $31.70 | $31.62 | $31.70 | $31.70 | 1,212 |
| 2023-05-23 | $32.04 | $32.04 | $31.88 | $31.88 | $31.88 | 3,382 |
| 2023-05-22 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 47 |
| 2023-05-19 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 98 |
| 2023-05-18 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 6,787 |
| 2023-05-17 | $31.86 | $31.93 | $31.86 | $31.93 | $31.93 | 504 |
| 2023-05-16 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 0 |
| 2023-05-15 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 0 |
| 2023-05-12 | $31.64 | $31.74 | $31.64 | $31.74 | $31.74 | 802 |
| 2023-05-11 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 824 |
| 2023-05-10 | $31.74 | $31.80 | $31.73 | $31.80 | $31.80 | 824 |
| 2023-05-09 | $31.75 | $31.75 | $31.70 | $31.70 | $31.70 | 566 |
| 2023-05-08 | $31.86 | $31.86 | $31.80 | $31.80 | $31.80 | 316 |
| 2023-05-05 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 0 |
| 2023-05-04 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2023-05-03 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 10,775 |
| 2023-05-02 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 10,775 |
| 2023-05-01 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 1,468 |
| 2023-04-28 | $31.71 | $31.99 | $31.71 | $31.99 | $31.99 | 1,468 |
| 2023-04-27 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 0 |
| 2023-04-26 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2023-04-25 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 40 |
| 2023-04-24 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 40 |
| 2023-04-21 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 39 |
| 2023-04-20 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 39 |
| 2023-04-19 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 2 |
| 2023-04-18 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 40 |
| 2023-04-17 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 0 |
| 2023-04-14 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 25 |
| 2023-04-13 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 0 |
| 2023-04-12 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 0 |
| 2023-04-11 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 771 |
| 2023-04-10 | $31.72 | $31.72 | $31.62 | $31.62 | $31.62 | 771 |
| 2023-04-06 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 10 |
| 2023-04-05 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 10 |
| 2023-04-04 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 60 |
| 2023-04-03 | $31.64 | $31.78 | $31.64 | $31.78 | $31.78 | 3,960 |
| 2023-03-31 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 0 |
| 2023-03-30 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0 |
| 2023-03-29 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-03-28 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2023-03-27 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 0 |
| 2023-03-24 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2023-03-23 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 10 |
| 2023-03-22 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 10 |
| 2023-03-21 | $30.98 | $31.08 | $30.98 | $31.08 | $31.08 | 538 |
| 2023-03-20 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 75 |
| 2023-03-17 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2023-03-16 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 0 |
| 2023-03-15 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2023-03-14 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 80 |
| 2023-03-13 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 80 |
| 2023-03-10 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 64 |
| 2023-03-09 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 2,500 |
| 2023-03-08 | $30.98 | $31.04 | $30.98 | $31.04 | $31.04 | 2,500 |
| 2023-03-07 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 103 |
| 2023-03-06 | $31.55 | $31.55 | $31.36 | $31.36 | $31.36 | 103 |
| 2023-03-03 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 153 |
| 2023-03-02 | $30.75 | $30.97 | $30.75 | $30.97 | $30.97 | 153 |
| 2023-03-01 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2023-02-28 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 0 |
| 2023-02-27 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2023-02-24 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 0 |
| 2023-02-23 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2023-02-22 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 2 |
| 2023-02-21 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 2 |
| 2023-02-17 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2023-02-16 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 183 |
| 2023-02-15 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 183 |
| 2023-02-14 | $31.75 | $31.80 | $31.75 | $31.80 | $31.80 | 100 |
| 2023-02-13 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 69 |
| 2023-02-10 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 66 |
| 2023-02-09 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 41 |
| 2023-02-08 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 23 |
| 2023-02-07 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 6,890 |
| 2023-02-06 | $31.57 | $31.62 | $31.46 | $31.62 | $31.62 | 6,890 |
| 2023-02-03 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 1,281 |
| 2023-02-02 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 1,281 |
| 2023-02-01 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 41 |
| 2023-01-31 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2023-01-30 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2023-01-27 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 69 |
| 2023-01-26 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 69 |
| 2023-01-25 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 0 |
| 2023-01-24 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 1,965 |
| 2023-01-23 | $30.99 | $31.11 | $30.99 | $31.11 | $31.11 | 1,965 |
| 2023-01-20 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 10 |
| 2023-01-19 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 10 |
| 2023-01-18 | $30.84 | $30.84 | $30.57 | $30.57 | $30.57 | 345 |
| 2023-01-17 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2023-01-13 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 1 |
| 2023-01-12 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 34 |
| 2023-01-11 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 34 |
| 2023-01-10 | $30.42 | $30.53 | $30.42 | $30.53 | $30.53 | 543 |
| 2023-01-09 | $30.58 | $30.58 | $30.39 | $30.39 | $30.39 | 267 |
| 2023-01-06 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 1 |
| 2023-01-05 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 33 |
| 2023-01-04 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 33 |
| 2023-01-03 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 42 |
| 2022-12-30 | $29.88 | $30.07 | $29.88 | $30.07 | $30.07 | 1,689 |
| 2022-12-29 | $30.00 | $30.13 | $30.00 | $30.13 | $30.13 | 2,221 |
| 2022-12-28 | $29.83 | $29.83 | $29.83 | $29.83 | $29.75 | 0 |
| 2022-12-27 | $30.08 | $30.08 | $30.08 | $30.08 | $30.00 | 0 |
| 2022-12-23 | $30.16 | $30.16 | $30.16 | $30.16 | $30.08 | 0 |
| 2022-12-22 | $30.02 | $30.02 | $30.02 | $30.02 | $29.94 | 875 |
| 2022-12-21 | $30.10 | $30.40 | $30.10 | $30.34 | $30.27 | 875 |
| 2022-12-20 | $29.98 | $30.02 | $29.98 | $30.02 | $29.95 | 409 |
| 2022-12-19 | $29.98 | $29.98 | $29.98 | $29.98 | $29.91 | 147 |
| 2022-12-16 | $30.15 | $30.22 | $30.15 | $30.22 | $30.14 | 147 |
| 2022-12-15 | $30.33 | $30.40 | $30.33 | $30.40 | $30.33 | 650 |
| 2022-12-14 | $31.04 | $31.04 | $31.04 | $31.04 | $30.96 | 800 |
| 2022-12-13 | $31.40 | $31.40 | $31.16 | $31.16 | $31.08 | 800 |
| 2022-12-12 | $30.73 | $30.97 | $30.73 | $30.97 | $30.89 | 44,887 |
| 2022-12-09 | $30.79 | $30.79 | $30.65 | $30.65 | $30.57 | 100 |
| 2022-12-08 | $30.71 | $30.79 | $30.71 | $30.79 | $30.72 | 301 |
| 2022-12-07 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 691 |
| 2022-12-06 | $30.70 | $30.70 | $30.66 | $30.66 | $30.66 | 691 |
| 2022-12-05 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 39 |
| 2022-12-02 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 595 |
| 2022-12-01 | $31.36 | $31.45 | $31.35 | $31.45 | $31.45 | 595 |
| 2022-11-30 | $30.65 | $31.42 | $30.65 | $31.42 | $31.42 | 1,392 |
| 2022-11-29 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2022-11-28 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 0 |
| 2022-11-25 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 7,307 |
| 2022-11-23 | $31.10 | $31.13 | $31.04 | $31.13 | $31.13 | 7,307 |
| 2022-11-22 | $30.88 | $31.01 | $30.87 | $31.01 | $31.01 | 8,000 |
| 2022-11-21 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 1,531 |
| 2022-11-18 | $30.67 | $30.75 | $30.67 | $30.75 | $30.75 | 1,531 |
| 2022-11-17 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2022-11-16 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 223 |
| 2022-11-15 | $31.08 | $31.08 | $30.90 | $30.90 | $30.90 | 223 |
| 2022-11-14 | $30.96 | $30.96 | $30.72 | $30.72 | $30.72 | 420 |
| 2022-11-11 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 12 |
| 2022-11-10 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 1,025 |
| 2022-11-09 | $29.56 | $29.56 | $29.40 | $29.48 | $29.48 | 1,025 |
| 2022-11-08 | $29.91 | $30.00 | $29.91 | $29.95 | $29.95 | 41,179 |
| 2022-11-07 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 0 |
| 2022-11-04 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 71 |
| 2022-11-03 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 71 |
| 2022-11-02 | $30.15 | $30.18 | $29.58 | $29.58 | $29.58 | 4,184 |
| 2022-11-01 | $30.13 | $30.19 | $30.05 | $30.15 | $30.15 | 6,475 |
| 2022-10-31 | $30.29 | $30.29 | $30.19 | $30.19 | $30.19 | 1,186 |
| 2022-10-28 | $29.97 | $30.40 | $29.93 | $30.40 | $30.40 | 19,230 |
| 2022-10-27 | $29.72 | $29.74 | $29.67 | $29.67 | $29.67 | 1,140 |
| 2022-10-26 | $30.11 | $30.11 | $29.88 | $29.88 | $29.88 | 266 |
| 2022-10-25 | $29.96 | $30.08 | $29.96 | $30.08 | $30.08 | 350 |
| 2022-10-24 | $29.46 | $29.60 | $29.46 | $29.60 | $29.60 | 500 |
| 2022-10-21 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 474 |
| 2022-10-20 | $28.61 | $28.62 | $28.61 | $28.62 | $28.62 | 474 |
| 2022-10-19 | $28.75 | $28.81 | $28.75 | $28.81 | $28.81 | 140 |
| 2022-10-18 | $29.06 | $29.06 | $28.98 | $28.98 | $28.98 | 2,657 |
| 2022-10-17 | $28.47 | $28.69 | $28.47 | $28.65 | $28.65 | 3,186 |
| 2022-10-14 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 400 |
| 2022-10-13 | $27.38 | $28.64 | $27.38 | $28.64 | $28.64 | 400 |
| 2022-10-12 | $28.00 | $28.04 | $27.93 | $27.93 | $27.93 | 2,745 |
| 2022-10-11 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 3,405 |
| 2022-10-10 | $28.31 | $28.31 | $28.20 | $28.21 | $28.21 | 3,405 |
| 2022-10-07 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 190 |
| 2022-10-06 | $29.32 | $29.32 | $29.20 | $29.20 | $29.20 | 190 |
| 2022-10-05 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 50 |
| 2022-10-04 | $29.46 | $29.49 | $29.46 | $29.49 | $29.49 | 136 |
| 2022-10-03 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 0 |
| 2022-09-30 | $28.15 | $28.15 | $27.98 | $27.98 | $27.98 | 200 |
| 2022-09-29 | $28.15 | $28.38 | $28.15 | $28.38 | $28.38 | 2,665 |
| 2022-09-28 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 223 |
| 2022-09-27 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 217 |
| 2022-09-26 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 32 |
| 2022-09-23 | $28.57 | $28.71 | $28.57 | $28.71 | $28.71 | 6,800 |
| 2022-09-22 | $29.23 | $29.29 | $29.23 | $29.27 | $29.27 | 310 |
| 2022-09-21 | $29.56 | $29.56 | $29.49 | $29.49 | $29.49 | 100 |
| 2022-09-20 | $29.74 | $29.90 | $29.74 | $29.90 | $29.90 | 220 |
| 2022-09-19 | $29.72 | $30.17 | $29.72 | $30.17 | $30.17 | 1,417 |
| 2022-09-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 180 |
| 2022-09-15 | $30.25 | $30.25 | $30.18 | $30.18 | $30.18 | 1,523 |
| 2022-09-14 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2022-09-13 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 396 |
| 2022-09-12 | $31.23 | $31.23 | $31.21 | $31.21 | $31.21 | 396 |
| 2022-09-09 | $31.07 | $31.08 | $31.07 | $31.08 | $31.08 | 1,472 |
| 2022-09-08 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 540 |
| 2022-09-07 | $30.53 | $30.57 | $30.53 | $30.57 | $30.57 | 540 |
| 2022-09-06 | $30.06 | $30.23 | $30.06 | $30.12 | $30.12 | 2,370 |
| 2022-09-02 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 115 |
| 2022-09-01 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 139 |
| 2022-08-31 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 50 |
| 2022-08-30 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 4,391 |
| 2022-08-29 | $30.61 | $30.73 | $30.61 | $30.70 | $30.70 | 4,391 |
| 2022-08-26 | $30.88 | $30.88 | $30.80 | $30.80 | $30.80 | 121 |
| 2022-08-25 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 78 |
| 2022-08-24 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0 |
| 2022-08-23 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2022-08-22 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0 |
| 2022-08-19 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 1 |
| 2022-08-18 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 1 |
| 2022-08-17 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 0 |
| 2022-08-16 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 0 |
| 2022-08-15 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 0 |
| 2022-08-12 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 3,050 |
| 2022-08-11 | $31.33 | $31.35 | $31.33 | $31.35 | $31.35 | 3,050 |
| 2022-08-10 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 19 |
| 2022-08-09 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 19 |
| 2022-08-08 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2022-08-05 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 911 |
| 2022-08-04 | $30.98 | $31.06 | $30.98 | $31.06 | $31.06 | 911 |
| 2022-08-03 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 246 |
| 2022-08-02 | $30.88 | $30.88 | $30.78 | $30.78 | $30.78 | 246 |
| 2022-08-01 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 0 |
| 2022-07-29 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2022-07-28 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2022-07-27 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 382 |
| 2022-07-26 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 382 |
| 2022-07-25 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 82 |
| 2022-07-22 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 35 |
| 2022-07-21 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 0 |
| 2022-07-20 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 500 |
| 2022-07-19 | $29.87 | $29.99 | $29.87 | $29.99 | $29.99 | 500 |
| 2022-07-18 | $29.48 | $29.48 | $29.41 | $29.41 | $29.41 | 139 |
| 2022-07-15 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 69 |
| 2022-07-14 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 2 |
| 2022-07-13 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2 |
| 2022-07-12 | $29.50 | $29.50 | $29.32 | $29.32 | $29.32 | 1,094 |
| 2022-07-11 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 7 |
| 2022-07-08 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 14 |
| 2022-07-07 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 30 |
| 2022-07-06 | $29.27 | $29.42 | $29.27 | $29.42 | $29.42 | 527 |
| 2022-07-05 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 221 |
| 2022-07-01 | $28.97 | $29.22 | $28.97 | $29.22 | $29.22 | 968 |
| 2022-06-30 | $29.01 | $29.02 | $28.98 | $28.98 | $28.98 | 501 |
| 2022-06-29 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 2 |
| 2022-06-28 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 3 |
| 2022-06-27 | $29.64 | $29.71 | $29.58 | $29.58 | $29.58 | 1,096 |
| 2022-06-24 | $29.56 | $29.66 | $29.56 | $29.66 | $29.66 | 393 |
| 2022-06-23 | $28.88 | $29.04 | $28.88 | $29.04 | $29.04 | 460 |
| 2022-06-22 | $28.87 | $28.88 | $28.87 | $28.88 | $28.88 | 451 |
| 2022-06-21 | $28.82 | $28.84 | $28.82 | $28.84 | $28.84 | 199 |
| 2022-06-17 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 6 |
| 2022-06-16 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 3 |
| 2022-06-15 | $28.94 | $28.94 | $28.94 | $28.94 | $28.94 | 7 |
| 2022-06-14 | $28.51 | $28.57 | $28.51 | $28.57 | $28.57 | 1,613 |
| 2022-06-13 | $28.87 | $28.87 | $28.52 | $28.58 | $28.58 | 2,758 |
| 2022-06-10 | $29.60 | $29.60 | $29.52 | $29.52 | $29.52 | 406 |
| 2022-06-09 | $30.23 | $30.23 | $30.10 | $30.10 | $30.10 | 158 |
| 2022-06-08 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 92 |
| 2022-06-07 | $30.59 | $30.74 | $30.59 | $30.74 | $30.74 | 6,386 |
| 2022-06-06 | $30.52 | $30.56 | $30.51 | $30.56 | $30.56 | 1,350 |
| 2022-06-03 | $30.50 | $30.50 | $30.48 | $30.49 | $30.49 | 421 |
| 2022-06-02 | $30.68 | $30.79 | $30.68 | $30.79 | $30.79 | 2,250 |
| 2022-06-01 | $30.60 | $30.60 | $30.45 | $30.45 | $30.45 | 790 |
| 2022-05-31 | $30.68 | $30.68 | $30.56 | $30.56 | $30.56 | 543 |
| 2022-05-27 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 1,150 |
| 2022-05-26 | $30.29 | $30.29 | $30.21 | $30.21 | $30.21 | 1,150 |
| 2022-05-25 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 1 |
| 2022-05-24 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 106 |
| 2022-05-23 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 14 |
| 2022-05-20 | $29.08 | $29.40 | $29.06 | $29.40 | $29.40 | 3,911 |
| 2022-05-19 | $29.41 | $29.41 | $29.41 | $29.41 | $29.41 | 1 |
| 2022-05-18 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 2 |
| 2022-05-17 | $30.19 | $30.28 | $30.19 | $30.28 | $30.28 | 1,035 |
| 2022-05-16 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 180 |
| 2022-05-13 | $29.90 | $29.90 | $29.87 | $29.87 | $29.87 | 1,519 |
| 2022-05-12 | $29.10 | $29.41 | $29.10 | $29.41 | $29.41 | 554 |
| 2022-05-11 | $29.64 | $29.67 | $29.43 | $29.43 | $29.43 | 2,212 |
| 2022-05-10 | $29.98 | $29.98 | $29.73 | $29.73 | $29.73 | 933 |
| 2022-05-09 | $29.86 | $29.86 | $29.68 | $29.68 | $29.68 | 1,588 |
| 2022-05-06 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2022-05-05 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 1,457 |
| 2022-05-04 | $30.58 | $31.19 | $30.58 | $31.19 | $31.19 | 1,457 |
| 2022-05-03 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 1,304 |
| 2022-05-02 | $30.27 | $30.45 | $30.19 | $30.45 | $30.45 | 1,304 |
| 2022-04-29 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 2,147 |
| 2022-04-28 | $30.91 | $31.05 | $30.91 | $31.05 | $31.05 | 2,147 |
| 2022-04-27 | $30.60 | $30.60 | $30.58 | $30.58 | $30.58 | 100 |
| 2022-04-26 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2022-04-25 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 0 |
| 2022-04-22 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2022-04-21 | $31.91 | $31.91 | $31.59 | $31.59 | $31.59 | 293 |
| 2022-04-20 | $31.97 | $31.97 | $31.91 | $31.91 | $31.91 | 2,126 |
| 2022-04-19 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 0 |
| 2022-04-18 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 1,032 |
| 2022-04-14 | $31.60 | $31.60 | $31.56 | $31.56 | $31.56 | 177 |
| 2022-04-13 | $31.70 | $31.81 | $31.70 | $31.81 | $31.81 | 386 |
| 2022-04-12 | $31.82 | $31.82 | $31.55 | $31.55 | $31.55 | 1,222 |
| 2022-04-11 | $31.69 | $31.74 | $31.63 | $31.63 | $31.63 | 794 |
| 2022-04-08 | $31.89 | $31.99 | $31.89 | $31.99 | $31.99 | 121 |
| 2022-04-07 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 1 |
| 2022-04-06 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 45 |
| 2022-04-05 | $32.33 | $32.33 | $32.16 | $32.16 | $32.16 | 142 |
| 2022-04-04 | $32.44 | $32.45 | $32.44 | $32.45 | $32.45 | 360 |
| 2022-04-01 | $32.18 | $32.28 | $32.17 | $32.28 | $32.28 | 1,254 |
| 2022-03-31 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 40 |
| 2022-03-30 | $32.54 | $32.57 | $32.54 | $32.57 | $32.57 | 1,260 |
| 2022-03-29 | $32.55 | $32.68 | $32.55 | $32.68 | $32.68 | 950 |
| 2022-03-28 | $32.30 | $32.38 | $32.30 | $32.38 | $32.38 | 2,305 |
| 2022-03-25 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 10 |
| 2022-03-24 | $31.92 | $32.14 | $31.92 | $32.14 | $32.14 | 2,715 |
| 2022-03-23 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 307 |
| 2022-03-22 | $32.08 | $32.09 | $32.08 | $32.09 | $32.09 | 307 |
| 2022-03-21 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 313 |
| 2022-03-18 | $31.68 | $31.85 | $31.68 | $31.85 | $31.85 | 313 |
| 2022-03-17 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2022-03-16 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 2 |
| 2022-03-15 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 2 |
| 2022-03-14 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 1 |
| 2022-03-11 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 1 |
| 2022-03-10 | $30.78 | $30.83 | $30.77 | $30.83 | $30.83 | 3,116 |
| 2022-03-09 | $30.88 | $30.89 | $30.88 | $30.89 | $30.89 | 296 |
| 2022-03-08 | $30.51 | $30.60 | $30.37 | $30.37 | $30.37 | 1,131 |
| 2022-03-07 | $30.50 | $30.51 | $30.50 | $30.51 | $30.51 | 316 |
| 2022-03-04 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 1,752 |
| 2022-03-03 | $31.38 | $31.42 | $31.31 | $31.31 | $31.31 | 1,752 |
| 2022-03-02 | $31.35 | $31.47 | $31.35 | $31.47 | $31.47 | 878 |
| 2022-03-01 | $30.99 | $31.00 | $30.99 | $31.00 | $31.00 | 496 |
| 2022-02-28 | $31.10 | $31.39 | $31.10 | $31.39 | $31.39 | 221 |
| 2022-02-25 | $30.94 | $31.46 | $30.94 | $31.46 | $31.46 | 3,887 |
| 2022-02-24 | $30.37 | $30.99 | $30.37 | $30.99 | $30.99 | 1,500 |
| 2022-02-23 | $30.70 | $30.70 | $30.66 | $30.66 | $30.66 | 1,324 |
| 2022-02-22 | $30.87 | $31.05 | $30.87 | $31.05 | $31.05 | 2,303 |
| 2022-02-18 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2022-02-17 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 0 |
| 2022-02-16 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 210 |
| 2022-02-15 | $31.78 | $31.84 | $31.78 | $31.84 | $31.84 | 210 |
| 2022-02-14 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 1 |
| 2022-02-11 | $31.65 | $31.65 | $31.59 | $31.62 | $31.62 | 5,497 |
| 2022-02-10 | $32.46 | $32.46 | $32.08 | $32.08 | $32.08 | 1,887 |
| 2022-02-09 | $32.50 | $32.50 | $32.44 | $32.44 | $32.44 | 107 |
| 2022-02-08 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 22 |
| 2022-02-07 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 22 |
| 2022-02-04 | $32.11 | $32.11 | $32.04 | $32.04 | $32.04 | 370 |
| 2022-02-03 | $32.12 | $32.13 | $31.89 | $31.89 | $31.89 | 400 |
| 2022-02-02 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 397 |
| 2022-02-01 | $32.05 | $32.27 | $32.05 | $32.27 | $32.27 | 397 |
| 2022-01-31 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 2 |
| 2022-01-28 | $31.42 | $31.62 | $31.42 | $31.62 | $31.62 | 100 |
| 2022-01-27 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 310 |
| 2022-01-26 | $31.55 | $31.55 | $31.21 | $31.21 | $31.21 | 310 |
| 2022-01-25 | $31.01 | $31.24 | $31.01 | $31.24 | $31.24 | 6,320 |
| 2022-01-24 | $30.84 | $31.51 | $30.84 | $31.51 | $31.51 | 451 |
| 2022-01-21 | $31.87 | $31.87 | $31.51 | $31.51 | $31.51 | 800 |
| 2022-01-20 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 555 |
| 2022-01-19 | $32.53 | $32.53 | $32.22 | $32.22 | $32.22 | 555 |
| 2022-01-18 | $32.56 | $32.56 | $32.39 | $32.39 | $32.39 | 681 |
| 2022-01-14 | $32.71 | $32.83 | $32.71 | $32.83 | $32.83 | 2,250 |
| 2022-01-13 | $33.20 | $33.20 | $32.79 | $32.79 | $32.79 | 993 |
| 2022-01-12 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 32 |
| 2022-01-11 | $33.04 | $33.07 | $33.00 | $33.07 | $33.07 | 402 |
| 2022-01-10 | $32.62 | $32.85 | $32.62 | $32.85 | $32.85 | 2,136 |
| 2022-01-07 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 11 |
| 2022-01-06 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 11 |
| 2022-01-05 | $33.09 | $33.09 | $33.04 | $33.04 | $33.04 | 402 |
| 2022-01-04 | $33.44 | $33.48 | $33.34 | $33.48 | $33.48 | 578 |
| 2022-01-03 | $33.32 | $33.46 | $33.32 | $33.46 | $33.46 | 164 |
| 2021-12-31 | $33.35 | $33.40 | $33.33 | $33.33 | $33.33 | 393 |
| 2021-12-30 | $33.55 | $33.55 | $33.42 | $33.42 | $33.42 | 1,890 |
| 2021-12-29 | $33.49 | $33.56 | $33.49 | $33.49 | $33.49 | 908 |
| 2021-12-28 | $33.69 | $33.69 | $33.59 | $33.59 | $33.42 | 10,000 |
| 2021-12-27 | $33.61 | $33.63 | $33.57 | $33.63 | $33.46 | 3,433 |
| 2021-12-23 | $33.27 | $33.36 | $33.27 | $33.36 | $33.19 | 1,250 |
| 2021-12-22 | $33.13 | $33.16 | $32.97 | $33.12 | $32.95 | 6,210 |
| 2021-12-21 | $32.87 | $32.95 | $32.87 | $32.95 | $32.78 | 5,249 |
| 2021-12-20 | $32.48 | $32.48 | $32.48 | $32.48 | $32.31 | 41 |
| 2021-12-17 | $32.64 | $32.80 | $32.64 | $32.75 | $32.58 | 700 |
| 2021-12-16 | $33.07 | $33.10 | $33.00 | $33.00 | $32.83 | 1,647 |
| 2021-12-15 | $32.79 | $33.19 | $32.79 | $33.19 | $33.02 | 1,100 |
| 2021-12-14 | $32.79 | $32.85 | $32.69 | $32.78 | $32.61 | 3,970 |
| 2021-12-13 | $33.13 | $33.18 | $33.00 | $33.05 | $32.88 | 6,750 |
| 2021-12-10 | $33.19 | $33.22 | $33.08 | $33.19 | $33.02 | 6,677 |
| 2021-12-09 | $33.12 | $33.16 | $32.99 | $32.99 | $32.82 | 684 |
| 2021-12-08 | $33.11 | $33.21 | $33.11 | $33.21 | $33.04 | 1,654 |
| 2021-12-07 | $33.06 | $33.06 | $33.06 | $33.06 | $32.89 | 32 |
| 2021-12-06 | $32.55 | $32.69 | $32.55 | $32.56 | $32.39 | 1,249 |
| 2021-12-03 | $32.29 | $32.29 | $32.06 | $32.25 | $32.08 | 1,573 |
| 2021-12-02 | $32.29 | $32.46 | $32.29 | $32.46 | $32.29 | 257 |
| 2021-12-01 | $32.74 | $32.83 | $32.19 | $32.19 | $32.02 | 1,563 |
| 2021-11-30 | $32.87 | $32.87 | $32.43 | $32.43 | $32.26 | 5,899 |
| 2021-11-29 | $32.89 | $33.01 | $32.83 | $32.91 | $32.75 | 2,657 |
| 2021-11-26 | $32.63 | $32.63 | $32.58 | $32.58 | $32.41 | 364 |
| 2021-11-24 | $33.04 | $33.20 | $33.04 | $33.18 | $33.01 | 3,600 |
| 2021-11-23 | $33.07 | $33.11 | $33.05 | $33.11 | $32.94 | 1,231 |
| 2021-11-22 | $33.31 | $33.36 | $33.10 | $33.10 | $32.92 | 5,173 |
| 2021-11-19 | $33.19 | $33.25 | $33.12 | $33.13 | $32.96 | 4,996 |
| 2021-11-18 | $33.10 | $33.24 | $33.05 | $33.23 | $33.06 | 8,705 |
| 2021-11-17 | $33.13 | $33.19 | $33.12 | $33.12 | $32.95 | 9,559 |
| 2021-11-16 | $33.19 | $33.24 | $33.09 | $33.17 | $33.00 | 1,926 |
| 2021-11-15 | $33.20 | $33.20 | $33.05 | $33.06 | $32.89 | 2,892 |
| 2021-11-12 | $32.98 | $33.13 | $32.98 | $33.09 | $32.92 | 15,042 |
| 2021-11-11 | $32.94 | $33.01 | $32.90 | $32.90 | $32.73 | 10,887 |
| 2021-11-10 | $33.02 | $33.06 | $32.87 | $32.89 | $32.72 | 8,716 |
| 2021-11-09 | $33.03 | $33.06 | $32.95 | $33.05 | $32.88 | 2,650 |
| 2021-11-08 | $33.25 | $33.25 | $33.13 | $33.15 | $32.97 | 5,440 |
| 2021-11-05 | $33.25 | $33.32 | $33.11 | $33.13 | $32.96 | 8,244 |
| 2021-11-04 | $33.03 | $33.12 | $32.98 | $33.04 | $32.87 | 16,143 |
| 2021-11-03 | $32.83 | $33.01 | $32.79 | $33.01 | $32.84 | 11,908 |
| 2021-11-02 | $32.75 | $32.85 | $32.75 | $32.85 | $32.68 | 57,736 |
| 2021-11-01 | $32.80 | $32.83 | $32.65 | $32.74 | $32.57 | 168,922 |
| 2021-10-29 | $32.56 | $32.75 | $32.56 | $32.75 | $32.58 | 36,244 |
| 2021-10-28 | $32.63 | $32.63 | $32.61 | $32.61 | $32.45 | 200 |
| 2021-10-27 | $32.45 | $32.45 | $32.35 | $32.35 | $32.18 | 1,994 |
| 2021-10-26 | $32.49 | $32.49 | $32.49 | $32.49 | $32.33 | 1 |
| 2021-10-25 | $32.41 | $32.41 | $32.41 | $32.41 | $32.25 | 0 |
| 2021-10-22 | $32.30 | $32.30 | $32.30 | $32.30 | $32.13 | 455 |
| 2021-10-21 | $32.29 | $32.32 | $32.29 | $32.32 | $32.15 | 455 |
| 2021-10-20 | $32.26 | $32.26 | $32.26 | $32.26 | $32.09 | 0 |
| 2021-10-19 | $32.12 | $32.12 | $32.12 | $32.12 | $31.96 | 0 |
| 2021-10-18 | $31.93 | $31.93 | $31.93 | $31.93 | $31.77 | 100 |
| 2021-10-15 | $31.84 | $31.87 | $31.84 | $31.87 | $31.71 | 100 |
| 2021-10-14 | $31.63 | $31.63 | $31.63 | $31.63 | $31.46 | 43 |
| 2021-10-13 | $31.18 | $31.18 | $31.18 | $31.18 | $31.02 | 43 |
| 2021-10-12 | $31.10 | $31.10 | $31.10 | $31.10 | $30.94 | 0 |
| 2021-10-11 | $31.17 | $31.17 | $31.17 | $31.17 | $31.01 | 0 |
| 2021-10-08 | $31.36 | $31.36 | $31.36 | $31.36 | $31.20 | 0 |
| 2021-10-07 | $31.39 | $31.39 | $31.39 | $31.39 | $31.23 | 0 |
| 2021-10-06 | $31.18 | $31.18 | $31.18 | $31.18 | $31.01 | 100 |
| 2021-10-05 | $31.07 | $31.08 | $31.07 | $31.08 | $30.92 | 100 |
| 2021-10-04 | $30.78 | $30.79 | $30.72 | $30.78 | $30.62 | 2,000 |
| 2021-10-01 | $31.01 | $31.15 | $31.01 | $31.15 | $30.99 | 700 |
| 2021-09-30 | $30.88 | $30.88 | $30.88 | $30.88 | $30.72 | 20 |
| 2021-09-29 | $31.15 | $31.15 | $31.15 | $31.15 | $30.99 | 20 |
| 2021-09-28 | $31.12 | $31.12 | $31.12 | $31.12 | $30.96 | 0 |
| 2021-09-27 | $31.66 | $31.66 | $31.66 | $31.66 | $31.50 | 0 |
| 2021-09-24 | $31.76 | $31.76 | $31.76 | $31.76 | $31.59 | 0 |
| 2021-09-23 | $31.71 | $31.71 | $31.71 | $31.71 | $31.55 | 0 |
| 2021-09-22 | $31.38 | $31.38 | $31.38 | $31.38 | $31.22 | 0 |
| 2021-09-21 | $31.17 | $31.17 | $31.17 | $31.17 | $31.01 | 2 |
| 2021-09-20 | $31.15 | $31.15 | $31.15 | $31.15 | $30.99 | 2 |
| 2021-09-17 | $31.63 | $31.63 | $31.63 | $31.63 | $31.46 | 0 |
| 2021-09-16 | $31.87 | $31.87 | $31.87 | $31.87 | $31.71 | 0 |
| 2021-09-15 | $31.91 | $31.91 | $31.91 | $31.91 | $31.75 | 81 |
| 2021-09-14 | $31.68 | $31.68 | $31.68 | $31.68 | $31.52 | 81 |
| 2021-09-13 | $31.82 | $31.82 | $31.82 | $31.82 | $31.66 | 0 |
| 2021-09-10 | $31.78 | $31.78 | $31.78 | $31.78 | $31.62 | 0 |
| 2021-09-09 | $31.99 | $31.99 | $31.99 | $31.99 | $31.82 | 0 |
| 2021-09-08 | $32.10 | $32.10 | $32.10 | $32.10 | $31.94 | 1,338 |
| 2021-09-07 | $32.25 | $32.28 | $32.15 | $32.15 | $31.99 | 1,338 |
| 2021-09-03 | $32.17 | $32.24 | $32.17 | $32.24 | $32.08 | 611 |
| 2021-09-02 | $32.24 | $32.24 | $32.24 | $32.24 | $32.07 | 0 |
| 2021-09-01 | $32.16 | $32.16 | $32.16 | $32.16 | $32.00 | 0 |
| 2021-08-31 | $32.17 | $32.17 | $32.17 | $32.17 | $32.00 | 2,000 |
| 2021-08-30 | $32.09 | $32.20 | $32.04 | $32.20 | $32.03 | 2,000 |
| 2021-08-27 | $32.08 | $32.08 | $32.08 | $32.08 | $31.91 | 1,600 |
| 2021-08-26 | $32.08 | $32.08 | $31.85 | $31.85 | $31.69 | 1,600 |
| 2021-08-25 | $32.01 | $32.01 | $32.01 | $32.01 | $31.85 | 0 |
| 2021-08-24 | $31.94 | $31.94 | $31.94 | $31.94 | $31.77 | 0 |
| 2021-08-23 | $31.93 | $31.93 | $31.93 | $31.93 | $31.77 | 0 |
| 2021-08-20 | $31.70 | $31.70 | $31.70 | $31.70 | $31.54 | 1,600 |
| 2021-08-19 | $31.29 | $31.46 | $31.27 | $31.46 | $31.29 | 1,600 |
| 2021-08-18 | $31.46 | $31.46 | $31.46 | $31.46 | $31.30 | 690 |
| 2021-08-17 | $31.72 | $31.72 | $31.69 | $31.72 | $31.56 | 690 |
| 2021-08-16 | $31.92 | $31.92 | $31.92 | $31.92 | $31.75 | 0 |
| 2021-08-13 | $31.83 | $31.83 | $31.83 | $31.83 | $31.67 | 2 |
| 2021-08-12 | $31.81 | $31.81 | $31.81 | $31.81 | $31.64 | 2 |
| 2021-08-11 | $31.72 | $31.72 | $31.72 | $31.72 | $31.55 | 712 |
| 2021-08-10 | $31.72 | $31.72 | $31.65 | $31.65 | $31.49 | 712 |
| 2021-08-09 | $31.63 | $31.63 | $31.63 | $31.63 | $31.47 | 4 |
| 2021-08-06 | $31.63 | $31.63 | $31.63 | $31.63 | $31.47 | 0 |
| 2021-08-05 | $31.58 | $31.58 | $31.58 | $31.58 | $31.42 | 430 |
| 2021-08-04 | $31.41 | $31.44 | $31.41 | $31.44 | $31.28 | 430 |
| 2021-08-03 | $31.55 | $31.55 | $31.55 | $31.55 | $31.39 | 2 |
| 2021-08-02 | $31.33 | $31.33 | $31.33 | $31.33 | $31.17 | 2 |
| 2021-07-30 | $31.38 | $31.38 | $31.38 | $31.38 | $31.22 | 0 |
| 2021-07-29 | $31.54 | $31.54 | $31.54 | $31.54 | $31.38 | 1,361 |
| 2021-07-28 | $31.40 | $31.44 | $31.39 | $31.44 | $31.27 | 1,361 |
| 2021-07-27 | $31.41 | $31.41 | $31.41 | $31.41 | $31.25 | 100 |
| 2021-07-26 | $31.52 | $31.55 | $31.52 | $31.55 | $31.39 | 100 |
| 2021-07-23 | $31.49 | $31.49 | $31.49 | $31.49 | $31.33 | 0 |
| 2021-07-22 | $31.22 | $31.22 | $31.22 | $31.22 | $31.06 | 1,550 |
| 2021-07-21 | $31.14 | $31.17 | $31.14 | $31.17 | $31.01 | 1,550 |
| 2021-07-20 | $30.57 | $30.98 | $30.57 | $30.98 | $30.82 | 250 |
| 2021-07-19 | $30.64 | $30.64 | $30.54 | $30.54 | $30.38 | 250 |
| 2021-07-16 | $30.98 | $30.98 | $30.98 | $30.98 | $30.82 | 0 |
| 2021-07-15 | $31.18 | $31.18 | $31.18 | $31.18 | $31.02 | 0 |
| 2021-07-14 | $31.27 | $31.27 | $31.27 | $31.27 | $31.11 | 2 |
| 2021-07-13 | $31.23 | $31.23 | $31.23 | $31.23 | $31.07 | 2 |
| 2021-07-12 | $31.33 | $31.33 | $31.33 | $31.33 | $31.16 | 1 |
| 2021-07-09 | $31.24 | $31.24 | $31.24 | $31.24 | $31.08 | 2,232 |
| 2021-07-08 | $30.86 | $30.93 | $30.86 | $30.93 | $30.77 | 2,232 |
| 2021-07-07 | $31.21 | $31.21 | $31.17 | $31.17 | $31.01 | 2,232 |
| 2021-07-06 | $31.08 | $31.08 | $31.08 | $31.08 | $30.92 | 0 |
| 2021-07-02 | $31.18 | $31.18 | $31.14 | $31.14 | $30.98 | 300 |
| 2021-07-01 | $30.92 | $30.92 | $30.92 | $30.92 | $30.77 | 0 |
| 2021-06-30 | $30.82 | $30.82 | $30.82 | $30.82 | $30.66 | 0 |
| 2021-06-29 | $30.77 | $30.77 | $30.77 | $30.77 | $30.61 | 0 |
| 2021-06-28 | $30.76 | $30.76 | $30.76 | $30.76 | $30.60 | 0 |
| 2021-06-25 | $30.71 | $30.71 | $30.71 | $30.71 | $30.55 | 0 |
| 2021-06-24 | $30.62 | $30.62 | $30.62 | $30.62 | $30.46 | 0 |
| 2021-06-23 | $30.47 | $30.47 | $30.47 | $30.47 | $30.32 | 0 |
| 2021-06-22 | $30.51 | $30.51 | $30.51 | $30.51 | $30.35 | 578 |
| 2021-06-21 | $30.39 | $30.39 | $30.34 | $30.37 | $30.21 | 578 |
| 2021-06-18 | $30.06 | $30.06 | $30.06 | $30.06 | $29.91 | 0 |
| 2021-06-17 | $30.38 | $30.38 | $30.38 | $30.38 | $30.22 | 800 |
| 2021-06-16 | $30.25 | $30.38 | $30.25 | $30.38 | $30.22 | 800 |
| 2021-06-15 | $30.50 | $30.50 | $30.50 | $30.50 | $30.34 | 2 |
| 2021-06-14 | $30.54 | $30.54 | $30.54 | $30.54 | $30.38 | 0 |
| 2021-06-11 | $30.50 | $30.50 | $30.50 | $30.50 | $30.34 | 2,880 |
| 2021-06-10 | $30.45 | $30.46 | $30.39 | $30.46 | $30.30 | 2,880 |
| 2021-06-09 | $30.36 | $30.36 | $30.36 | $30.36 | $30.20 | 0 |
| 2021-06-08 | $30.40 | $30.40 | $30.40 | $30.40 | $30.24 | 0 |
| 2021-06-07 | $30.39 | $30.39 | $30.39 | $30.39 | $30.23 | 0 |
| 2021-06-04 | $30.41 | $30.41 | $30.41 | $30.41 | $30.25 | 0 |
| 2021-06-03 | $30.19 | $30.19 | $30.19 | $30.19 | $30.03 | 0 |
| 2021-06-02 | $30.27 | $30.27 | $30.27 | $30.27 | $30.11 | 0 |
| 2021-06-01 | $30.24 | $30.24 | $30.24 | $30.24 | $30.08 | 0 |
| 2021-05-28 | $30.26 | $30.26 | $30.26 | $30.26 | $30.11 | 0 |
| 2021-05-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.09 | 0 |
| 2021-05-26 | $30.19 | $30.19 | $30.19 | $30.19 | $30.04 | 0 |
| 2021-05-25 | $30.16 | $30.16 | $30.16 | $30.16 | $30.00 | 0 |
| 2021-05-24 | $30.22 | $30.22 | $30.22 | $30.22 | $30.07 | 0 |
| 2021-05-21 | $29.97 | $29.97 | $29.97 | $29.97 | $29.81 | 0 |
| 2021-05-20 | $29.99 | $29.99 | $29.99 | $29.99 | $29.84 | 0 |
| 2021-05-19 | $29.71 | $29.71 | $29.71 | $29.71 | $29.55 | 5 |
| 2021-05-18 | $29.83 | $29.83 | $29.83 | $29.83 | $29.67 | 5 |
| 2021-05-17 | $30.01 | $30.01 | $30.01 | $30.01 | $29.85 | 0 |
| 2021-05-14 | $30.10 | $30.10 | $30.10 | $30.10 | $29.94 | 0 |
| 2021-05-13 | $29.73 | $29.73 | $29.73 | $29.73 | $29.58 | 0 |
| 2021-05-12 | $29.41 | $29.41 | $29.41 | $29.41 | $29.26 | 0 |
| 2021-05-11 | $29.93 | $29.93 | $29.93 | $29.93 | $29.77 | 0 |
| 2021-05-10 | $30.22 | $30.22 | $30.22 | $30.22 | $30.06 | 862 |
| 2021-05-07 | $30.38 | $30.46 | $30.38 | $30.46 | $30.31 | 862 |
| 2021-05-06 | $30.25 | $30.25 | $30.25 | $30.25 | $30.09 | 0 |
| 2021-05-05 | $30.06 | $30.06 | $30.06 | $30.06 | $29.90 | 0 |
| 2021-05-04 | $30.03 | $30.03 | $30.03 | $30.03 | $29.88 | 0 |
| 2021-05-03 | $30.21 | $30.21 | $30.21 | $30.21 | $30.05 | 0 |
| 2021-04-30 | $30.15 | $30.15 | $30.15 | $30.15 | $29.99 | 0 |
| 2021-04-29 | $30.32 | $30.32 | $30.32 | $30.32 | $30.17 | 0 |
| 2021-04-28 | $30.16 | $30.16 | $30.16 | $30.16 | $30.01 | 0 |
| 2021-04-27 | $30.20 | $30.20 | $30.20 | $30.20 | $30.04 | 0 |
| 2021-04-26 | $30.17 | $30.17 | $30.17 | $30.17 | $30.02 | 0 |
| 2021-04-23 | $29.85 | $30.15 | $29.85 | $30.15 | $29.99 | 100 |
| 2021-04-22 | $29.97 | $29.97 | $29.88 | $29.88 | $29.72 | 100 |
| 2021-04-21 | $30.10 | $30.10 | $30.10 | $30.10 | $29.94 | 138 |
| 2021-04-20 | $29.88 | $29.88 | $29.88 | $29.88 | $29.72 | 138 |
| 2021-04-19 | $29.97 | $30.03 | $29.97 | $30.03 | $29.87 | 2,700 |
| 2021-04-16 | $30.17 | $30.17 | $30.17 | $30.17 | $30.02 | 0 |
| 2021-04-15 | $30.08 | $30.08 | $30.08 | $30.08 | $29.93 | 0 |
| 2021-04-14 | $29.81 | $29.81 | $29.81 | $29.81 | $29.65 | 43 |
| 2021-04-13 | $29.92 | $29.92 | $29.92 | $29.92 | $29.77 | 43 |
| 2021-04-12 | $29.84 | $29.84 | $29.84 | $29.84 | $29.69 | 0 |
| 2021-04-09 | $29.84 | $29.84 | $29.84 | $29.84 | $29.68 | 0 |
| 2021-04-08 | $29.65 | $29.65 | $29.65 | $29.65 | $29.50 | 0 |
| 2021-04-07 | $29.54 | $29.54 | $29.54 | $29.54 | $29.39 | 0 |
| 2021-04-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.35 | 0 |
| 2021-04-05 | $29.54 | $29.54 | $29.54 | $29.54 | $29.39 | 0 |
| 2021-04-01 | $29.18 | $29.18 | $29.18 | $29.18 | $29.03 | 0 |
| 2021-03-31 | $28.95 | $28.95 | $28.95 | $28.95 | $28.80 | 0 |
| 2021-03-30 | $28.83 | $28.83 | $28.83 | $28.83 | $28.68 | 0 |
| 2021-03-29 | $28.89 | $28.89 | $28.89 | $28.89 | $28.74 | 0 |
| 2021-03-26 | $28.88 | $28.88 | $28.88 | $28.88 | $28.73 | 0 |
| 2021-03-25 | $28.55 | $28.55 | $28.55 | $28.55 | $28.40 | 105 |
| 2021-03-24 | $28.44 | $28.44 | $28.44 | $28.44 | $28.29 | 105 |
| 2021-03-23 | $28.53 | $28.53 | $28.53 | $28.53 | $28.38 | 106 |
| 2021-03-22 | $28.74 | $28.77 | $28.72 | $28.72 | $28.58 | 1,651 |
| 2021-03-19 | $28.58 | $28.58 | $28.58 | $28.58 | $28.44 | 1 |
| 2021-03-18 | $28.59 | $28.59 | $28.59 | $28.59 | $28.44 | 0 |
| 2021-03-17 | $28.91 | $28.91 | $28.91 | $28.91 | $28.76 | 0 |
| 2021-03-16 | $28.87 | $28.87 | $28.87 | $28.87 | $28.72 | 0 |
| 2021-03-15 | $28.88 | $28.88 | $28.88 | $28.88 | $28.73 | 0 |
| 2021-03-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.60 | 0 |
| 2021-03-11 | $28.72 | $28.72 | $28.72 | $28.72 | $28.57 | 0 |
| 2021-03-10 | $28.48 | $28.48 | $28.48 | $28.48 | $28.34 | 0 |
| 2021-03-09 | $28.36 | $28.36 | $28.36 | $28.36 | $28.21 | 400 |
| 2021-03-08 | $28.27 | $28.27 | $28.05 | $28.05 | $27.91 | 400 |
| 2021-03-05 | $28.14 | $28.14 | $28.14 | $28.14 | $27.99 | 0 |
| 2021-03-04 | $27.66 | $27.66 | $27.66 | $27.66 | $27.52 | 0 |
| 2021-03-03 | $28.03 | $28.03 | $28.03 | $28.03 | $27.88 | 0 |
| 2021-03-02 | $28.32 | $28.32 | $28.32 | $28.32 | $28.18 | 0 |
| 2021-03-01 | $28.47 | $28.47 | $28.47 | $28.47 | $28.33 | 43 |
| 2021-02-26 | $28.03 | $28.03 | $28.03 | $28.03 | $27.89 | 43 |
| 2021-02-25 | $28.08 | $28.08 | $28.08 | $28.08 | $27.93 | 544 |
| 2021-02-24 | $28.58 | $28.64 | $28.58 | $28.64 | $28.50 | 544 |
| 2021-02-23 | $28.37 | $28.37 | $28.37 | $28.37 | $28.23 | 0 |
| 2021-02-22 | $28.34 | $28.34 | $28.34 | $28.34 | $28.19 | 1 |
| 2021-02-19 | $28.51 | $28.51 | $28.51 | $28.51 | $28.36 | 1 |
| 2021-02-18 | $28.56 | $28.56 | $28.56 | $28.56 | $28.42 | 0 |
| 2021-02-17 | $28.67 | $28.67 | $28.67 | $28.67 | $28.52 | 0 |
| 2021-02-16 | $28.67 | $28.67 | $28.67 | $28.67 | $28.53 | 0 |
| 2021-02-12 | $28.69 | $28.69 | $28.69 | $28.69 | $28.54 | 110 |
| 2021-02-11 | $28.57 | $28.57 | $28.57 | $28.57 | $28.42 | 110 |
| 2021-02-10 | $28.52 | $28.52 | $28.52 | $28.52 | $28.37 | 1,230 |
| 2021-02-09 | $28.59 | $28.59 | $28.54 | $28.54 | $28.39 | 1,230 |
| 2021-02-08 | $28.55 | $28.55 | $28.55 | $28.55 | $28.40 | 36 |
| 2021-02-05 | $28.40 | $28.40 | $28.40 | $28.40 | $28.25 | 1 |
| 2021-02-04 | $28.28 | $28.28 | $28.28 | $28.28 | $28.14 | 0 |
| 2021-02-03 | $28.08 | $28.08 | $28.08 | $28.08 | $27.94 | 1,246 |
| 2021-02-02 | $28.14 | $28.14 | $28.05 | $28.05 | $27.91 | 1,246 |
| 2021-02-01 | $27.75 | $27.75 | $27.75 | $27.75 | $27.60 | 1 |
| 2021-01-29 | $27.29 | $27.43 | $27.29 | $27.43 | $27.29 | 400 |
| 2021-01-28 | $27.83 | $27.83 | $27.83 | $27.83 | $27.68 | 824 |
| 2021-01-27 | $27.75 | $27.75 | $27.59 | $27.59 | $27.45 | 824 |
| 2021-01-26 | $28.18 | $28.18 | $28.18 | $28.18 | $28.03 | 13,962 |
| 2021-01-25 | $28.14 | $28.22 | $28.14 | $28.21 | $28.06 | 13,962 |
| 2021-01-22 | $28.15 | $28.15 | $28.15 | $28.15 | $28.01 | 11,477 |
| 2021-01-21 | $28.25 | $28.26 | $28.25 | $28.25 | $28.10 | 11,477 |
| 2021-01-20 | $28.11 | $28.29 | $28.11 | $28.18 | $28.04 | 31,443 |
| 2021-01-19 | $27.81 | $27.85 | $27.81 | $27.85 | $27.71 | 202 |
| 2021-01-15 | $27.66 | $27.66 | $27.66 | $27.66 | $27.52 | 1 |
| 2021-01-14 | $27.82 | $27.82 | $27.82 | $27.82 | $27.68 | 0 |
| 2021-01-13 | $27.93 | $27.93 | $27.93 | $27.93 | $27.78 | 0 |
| 2021-01-12 | $27.87 | $27.87 | $27.87 | $27.87 | $27.73 | 1 |
| 2021-01-11 | $27.83 | $27.83 | $27.83 | $27.83 | $27.68 | 1 |
| 2021-01-08 | $27.90 | $27.99 | $27.90 | $27.99 | $27.84 | 612 |
| 2021-01-07 | $27.88 | $27.88 | $27.88 | $27.88 | $27.74 | 0 |
| 2021-01-06 | $27.54 | $27.54 | $27.54 | $27.54 | $27.40 | 0 |
| 2021-01-05 | $27.40 | $27.40 | $27.40 | $27.40 | $27.26 | 12,783 |
| 2021-01-04 | $27.20 | $27.26 | $27.20 | $27.26 | $27.12 | 12,783 |
| 2020-12-31 | $27.60 | $27.60 | $27.59 | $27.59 | $27.44 | 5,438 |
| 2020-12-30 | $27.52 | $27.52 | $27.52 | $27.52 | $27.38 | 544 |
| 2020-12-29 | $27.60 | $27.60 | $27.48 | $27.48 | $27.33 | 544 |
| 2020-12-28 | $27.52 | $27.52 | $27.52 | $27.52 | $27.38 | 0 |
| 2020-12-24 | $27.32 | $27.32 | $27.32 | $27.32 | $27.18 | 1,434 |
| 2020-12-23 | $27.41 | $27.41 | $27.29 | $27.29 | $27.15 | 1,434 |
| 2020-12-22 | $27.28 | $27.28 | $27.28 | $27.28 | $27.14 | 0 |
| 2020-12-21 | $27.31 | $27.31 | $27.31 | $27.31 | $27.17 | 108 |
| 2020-12-18 | $27.46 | $27.46 | $27.46 | $27.46 | $27.32 | 108 |
| 2020-12-17 | $27.50 | $27.50 | $27.50 | $27.50 | $27.36 | 4 |
| 2020-12-16 | $27.40 | $27.40 | $27.40 | $27.40 | $27.25 | 4 |
| 2020-12-15 | $27.33 | $27.33 | $27.33 | $27.33 | $27.19 | 0 |
| 2020-12-14 | $27.09 | $27.09 | $27.09 | $27.09 | $26.95 | 0 |
| 2020-12-11 | $27.14 | $27.14 | $27.14 | $27.14 | $27.00 | 0 |
| 2020-12-10 | $27.21 | $27.21 | $27.21 | $27.21 | $27.07 | 2 |
| 2020-12-09 | $27.24 | $27.24 | $27.24 | $27.24 | $27.10 | 0 |
| 2020-12-08 | $27.39 | $27.39 | $27.39 | $27.39 | $27.25 | 4 |
| 2020-12-07 | $27.31 | $27.31 | $27.31 | $27.31 | $27.17 | 4 |
| 2020-12-04 | $27.30 | $27.30 | $27.30 | $27.30 | $27.16 | 0 |
| 2020-12-03 | $27.10 | $27.10 | $27.10 | $27.10 | $26.96 | 0 |
| 2020-12-02 | $27.15 | $27.15 | $27.15 | $27.15 | $27.01 | 0 |
| 2020-12-01 | $27.12 | $27.12 | $27.12 | $27.12 | $26.98 | 0 |
| 2020-11-30 | $26.85 | $26.85 | $26.85 | $26.85 | $26.71 | 0 |
| 2020-11-27 | $26.96 | $26.96 | $26.96 | $26.96 | $26.82 | 5,200 |
| 2020-11-25 | $26.88 | $26.91 | $26.87 | $26.91 | $26.77 | 5,200 |
| 2020-11-24 | $26.94 | $26.94 | $26.94 | $26.94 | $26.80 | 0 |
| 2020-11-23 | $26.58 | $26.58 | $26.58 | $26.58 | $26.44 | 0 |
| 2020-11-20 | $26.49 | $26.49 | $26.49 | $26.49 | $26.35 | 0 |
| 2020-11-19 | $26.62 | $26.62 | $26.62 | $26.62 | $26.48 | 702 |
| 2020-11-18 | $26.87 | $26.87 | $26.56 | $26.56 | $26.43 | 702 |
| 2020-11-17 | $26.79 | $26.79 | $26.79 | $26.79 | $26.65 | 319 |
| 2020-11-16 | $26.84 | $26.84 | $26.83 | $26.84 | $26.71 | 319 |
| 2020-11-13 | $26.62 | $26.62 | $26.62 | $26.62 | $26.49 | 600 |
| 2020-11-12 | $26.41 | $26.41 | $26.32 | $26.32 | $26.18 | 600 |
| 2020-11-11 | $26.54 | $26.54 | $26.54 | $26.54 | $26.41 | 23 |
| 2020-11-10 | $26.38 | $26.38 | $26.38 | $26.38 | $26.24 | 45 |
| 2020-11-09 | $26.90 | $26.90 | $26.44 | $26.44 | $26.30 | 1,274 |
| 2020-11-06 | $26.18 | $26.18 | $26.18 | $26.18 | $26.05 | 42 |
| 2020-11-05 | $26.17 | $26.17 | $26.17 | $26.17 | $26.03 | 264 |
| 2020-11-04 | $25.79 | $25.79 | $25.78 | $25.78 | $25.64 | 264 |
| 2020-11-03 | $25.30 | $25.52 | $25.30 | $25.39 | $25.26 | 2,398 |
| 2020-11-02 | $25.02 | $25.02 | $25.01 | $25.01 | $24.88 | 39,314 |