TrueShares Structured Outcome (October) ETF (OCTZ) Exchange: BATS
Data as of May 9, 2025
$38.35 ($0.35) 0.92%
TrueShares Structured Outcome (October) ETF - Daily Information
Click for more stock information on TrueShares Structured Outcome (October) ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $38.30 |
| Previous Close | $38.35 |
| High | $38.43 |
| Low | $38.25 |
| Adjusted Open | $38.30 |
| Previous Adjusted Close | $38.35 |
| Adjusted High | $38.43 |
| Adjusted Low | $38.25 |
About TrueShares Structured Outcome (October) ETF (OCTZ)
TrueShares Structured Outcome (October) ETF
Invest in TrueShares Structured Outcome (October) ETF (OCTZ)
Historical Stock Data for TrueShares Structured Outcome (October) ETF (OCTZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $38.30 | $38.43 | $38.25 | $38.35 | $38.35 | 2,264 |
| 2025-05-01 | $38.12 | $38.34 | $38.00 | $38.00 | $38.00 | 35,558 |
| 2025-04-30 | $37.52 | $37.82 | $37.52 | $37.82 | $37.82 | 1,436 |
| 2025-04-29 | $37.59 | $37.77 | $37.59 | $37.77 | $37.77 | 1,349 |
| 2025-04-28 | $37.65 | $37.68 | $37.44 | $37.65 | $37.65 | 1,963 |
| 2025-04-25 | $37.50 | $37.60 | $37.50 | $37.60 | $37.60 | 1,278 |
| 2025-04-24 | $37.07 | $37.43 | $37.07 | $37.43 | $37.43 | 1,454 |
| 2025-04-23 | $37.25 | $37.31 | $36.87 | $36.96 | $36.96 | 4,709 |
| 2025-04-22 | $36.24 | $36.68 | $36.24 | $36.50 | $36.50 | 1,586 |
| 2025-04-21 | $36.31 | $36.31 | $35.57 | $35.90 | $35.90 | 2,139 |
| 2025-04-17 | $36.51 | $36.51 | $36.40 | $36.44 | $36.44 | 1,150 |
| 2025-04-16 | $36.56 | $36.86 | $36.25 | $36.39 | $36.39 | 2,006 |
| 2025-04-15 | $37.13 | $37.13 | $36.97 | $36.97 | $36.97 | 1,357 |
| 2025-04-14 | $36.94 | $37.00 | $36.80 | $36.98 | $36.98 | 1,544 |
| 2025-04-11 | $35.62 | $36.82 | $35.62 | $36.71 | $36.71 | 1,883 |
| 2025-04-10 | $36.10 | $36.15 | $35.85 | $36.15 | $36.15 | 1,492 |
| 2025-04-09 | $35.18 | $37.48 | $34.71 | $37.23 | $37.23 | 2,414 |
| 2025-04-08 | $36.30 | $36.30 | $34.69 | $34.82 | $34.82 | 3,698 |
| 2025-04-07 | $35.37 | $35.52 | $34.70 | $35.09 | $35.09 | 2,691 |
| 2025-04-04 | $36.22 | $36.22 | $35.39 | $35.39 | $35.39 | 1,947 |
| 2025-04-03 | $37.28 | $37.28 | $37.00 | $37.00 | $37.00 | 1,846 |
| 2025-04-02 | $38.08 | $38.35 | $38.08 | $38.30 | $38.30 | 1,914 |
| 2025-04-01 | $38.02 | $38.14 | $37.81 | $38.03 | $38.03 | 38,663 |
| 2025-03-31 | $37.74 | $37.98 | $37.72 | $37.98 | $37.98 | 1,705 |
| 2025-03-28 | $38.17 | $38.17 | $37.82 | $37.88 | $37.88 | 1,741 |
| 2025-03-27 | $38.61 | $38.61 | $38.41 | $38.41 | $38.41 | 2,804 |
| 2025-03-26 | $38.64 | $38.76 | $38.45 | $38.48 | $38.48 | 1,505 |
| 2025-03-25 | $38.87 | $38.87 | $38.71 | $38.77 | $38.77 | 1,113 |
| 2025-03-24 | $38.72 | $38.82 | $38.72 | $38.74 | $38.74 | 2,281 |
| 2025-03-21 | $37.99 | $38.25 | $37.99 | $38.25 | $38.25 | 4,028 |
| 2025-03-20 | $38.46 | $38.46 | $38.26 | $38.26 | $38.26 | 1,127 |
| 2025-03-19 | $38.30 | $38.31 | $38.15 | $38.31 | $38.31 | 1,268 |
| 2025-03-18 | $37.96 | $38.06 | $37.96 | $38.03 | $38.03 | 1,239 |
| 2025-03-17 | $38.32 | $38.40 | $38.32 | $38.33 | $38.33 | 976 |
| 2025-03-14 | $37.85 | $38.15 | $37.75 | $38.15 | $38.15 | 3,190 |
| 2025-03-13 | $37.86 | $37.87 | $37.50 | $37.57 | $37.57 | 8,799 |
| 2025-03-12 | $37.96 | $38.04 | $37.91 | $37.96 | $37.96 | 2,676 |
| 2025-03-11 | $37.70 | $37.97 | $37.63 | $37.70 | $37.70 | 3,299 |
| 2025-03-10 | $38.26 | $38.26 | $37.84 | $37.98 | $37.98 | 1,394 |
| 2025-03-07 | $38.55 | $38.73 | $38.35 | $38.73 | $38.73 | 2,427 |
| 2025-03-06 | $38.82 | $38.86 | $38.53 | $38.58 | $38.58 | 1,187 |
| 2025-03-05 | $38.74 | $39.09 | $38.63 | $39.06 | $39.06 | 57,239 |
| 2025-03-04 | $38.63 | $39.08 | $38.56 | $38.72 | $38.72 | 251,063 |
| 2025-03-03 | $39.02 | $39.11 | $39.02 | $39.11 | $39.11 | 12,757 |
| 2025-02-28 | $39.30 | $39.56 | $39.21 | $39.56 | $39.56 | 1,313 |
| 2025-02-27 | $39.63 | $39.63 | $39.16 | $39.16 | $39.16 | 1,478 |
| 2025-02-26 | $39.77 | $39.90 | $39.58 | $39.58 | $39.58 | 4,937 |
| 2025-02-25 | $39.50 | $39.65 | $39.50 | $39.58 | $39.58 | 976 |
| 2025-02-24 | $39.76 | $39.79 | $39.76 | $39.77 | $39.77 | 1,885 |
| 2025-02-21 | $40.32 | $40.32 | $39.81 | $39.87 | $39.87 | 1,703 |
| 2025-02-20 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 815 |
| 2025-02-19 | $40.33 | $40.52 | $40.33 | $40.52 | $40.52 | 2,603 |
| 2025-02-18 | $40.39 | $40.45 | $40.23 | $40.41 | $40.41 | 1,535 |
| 2025-02-14 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 835 |
| 2025-02-13 | $40.20 | $40.37 | $40.20 | $40.37 | $40.37 | 1,794 |
| 2025-02-12 | $40.06 | $40.07 | $40.04 | $40.07 | $40.07 | 1,202 |
| 2025-02-11 | $40.04 | $40.15 | $40.04 | $40.15 | $40.15 | 492 |
| 2025-02-10 | $40.22 | $40.22 | $40.13 | $40.13 | $40.13 | 910 |
| 2025-02-07 | $40.19 | $40.19 | $39.92 | $39.92 | $39.92 | 2,204 |
| 2025-02-06 | $40.12 | $40.22 | $40.12 | $40.21 | $40.21 | 970 |
| 2025-02-05 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 549 |
| 2025-02-04 | $39.77 | $40.04 | $39.77 | $40.00 | $40.00 | 27,749 |
| 2025-02-03 | $39.82 | $39.82 | $39.76 | $39.80 | $39.80 | 1,641 |
| 2025-01-31 | $40.39 | $40.39 | $40.00 | $40.00 | $40.00 | 1,934 |
| 2025-01-30 | $40.13 | $40.28 | $40.05 | $40.21 | $40.21 | 2,474 |
| 2025-01-29 | $40.05 | $40.08 | $39.98 | $40.00 | $40.00 | 1,010 |
| 2025-01-28 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 435 |
| 2025-01-27 | $39.79 | $39.83 | $39.68 | $39.83 | $39.83 | 6,273 |
| 2025-01-24 | $40.36 | $40.36 | $40.31 | $40.31 | $40.31 | 858 |
| 2025-01-23 | $40.20 | $40.39 | $40.20 | $40.39 | $40.39 | 808 |
| 2025-01-22 | $40.34 | $40.34 | $40.26 | $40.26 | $40.26 | 685 |
| 2025-01-21 | $40.02 | $40.06 | $39.98 | $40.06 | $40.06 | 1,209 |
| 2025-01-17 | $39.84 | $39.84 | $39.83 | $39.83 | $39.83 | 782 |
| 2025-01-16 | $39.56 | $39.56 | $39.51 | $39.53 | $39.53 | 981 |
| 2025-01-15 | $39.50 | $39.58 | $39.44 | $39.57 | $39.57 | 1,365 |
| 2025-01-14 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 574 |
| 2025-01-13 | $38.80 | $38.96 | $38.80 | $38.96 | $38.96 | 1,411 |
| 2025-01-10 | $38.88 | $39.03 | $38.84 | $38.92 | $38.92 | 962 |
| 2025-01-08 | $39.22 | $39.36 | $39.22 | $39.36 | $39.36 | 914 |
| 2025-01-07 | $39.45 | $39.45 | $39.36 | $39.36 | $39.36 | 453 |
| 2025-01-06 | $39.92 | $39.92 | $39.67 | $39.67 | $39.67 | 589 |
| 2025-01-03 | $39.51 | $39.51 | $39.51 | $39.51 | $39.51 | 309 |
| 2025-01-02 | $38.92 | $39.13 | $38.92 | $39.13 | $39.13 | 804 |
| 2024-12-31 | $39.30 | $39.30 | $39.18 | $39.19 | $39.19 | 942 |
| 2024-12-30 | $39.29 | $39.54 | $39.26 | $39.40 | $39.40 | 2,185 |
| 2024-12-27 | $39.43 | $39.66 | $39.43 | $39.66 | $39.66 | 696 |
| 2024-12-26 | $40.53 | $40.60 | $40.53 | $40.54 | $40.04 | 1,371 |
| 2024-12-24 | $40.47 | $40.53 | $40.47 | $40.53 | $40.04 | 397 |
| 2024-12-23 | $39.98 | $40.28 | $39.98 | $40.22 | $39.73 | 2,321 |
| 2024-12-20 | $40.01 | $40.22 | $39.96 | $39.96 | $39.46 | 3,756 |
| 2024-12-19 | $39.93 | $39.93 | $39.67 | $39.67 | $39.18 | 292,762 |
| 2024-12-18 | $39.52 | $39.52 | $39.52 | $39.52 | $39.04 | 1 |
| 2024-12-17 | $40.68 | $40.68 | $40.68 | $40.68 | $40.18 | 1 |
| 2024-12-16 | $40.77 | $40.77 | $40.77 | $40.77 | $40.26 | 0 |
| 2024-12-13 | $40.63 | $40.63 | $40.63 | $40.63 | $40.13 | 0 |
| 2024-12-12 | $40.64 | $40.64 | $40.64 | $40.64 | $40.14 | 0 |
| 2024-12-11 | $40.79 | $40.79 | $40.79 | $40.79 | $40.29 | 0 |
| 2024-12-10 | $40.53 | $40.53 | $40.53 | $40.53 | $40.03 | 481 |
| 2024-12-09 | $40.65 | $40.65 | $40.63 | $40.63 | $40.13 | 481 |
| 2024-12-06 | $40.75 | $40.82 | $40.75 | $40.82 | $40.32 | 214 |
| 2024-12-05 | $40.74 | $40.74 | $40.74 | $40.74 | $40.24 | 0 |
| 2024-12-04 | $40.89 | $40.89 | $40.89 | $40.89 | $40.38 | 0 |
| 2024-12-03 | $40.67 | $40.67 | $40.67 | $40.67 | $40.17 | 262,565 |
| 2024-12-02 | $40.74 | $40.76 | $40.74 | $40.76 | $40.26 | 262,565 |
| 2024-11-29 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 0 |
| 2024-11-27 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2024-11-26 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 525 |
| 2024-11-25 | $40.47 | $40.47 | $40.29 | $40.42 | $40.42 | 525 |
| 2024-11-22 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 66 |
| 2024-11-21 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 66 |
| 2024-11-20 | $39.90 | $40.07 | $39.90 | $40.05 | $40.05 | 1,650 |
| 2024-11-19 | $39.98 | $40.04 | $39.98 | $40.04 | $40.04 | 350 |
| 2024-11-18 | $39.91 | $39.93 | $39.87 | $39.93 | $39.93 | 2,857 |
| 2024-11-15 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 312 |
| 2024-11-14 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2024-11-13 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 870 |
| 2024-11-12 | $40.52 | $40.52 | $40.38 | $40.39 | $40.39 | 870 |
| 2024-11-11 | $40.50 | $40.50 | $40.48 | $40.48 | $40.48 | 315 |
| 2024-11-08 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 81 |
| 2024-11-07 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 0 |
| 2024-11-06 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 300 |
| 2024-11-05 | $39.05 | $39.30 | $39.05 | $39.30 | $39.30 | 300 |
| 2024-11-04 | $38.88 | $38.92 | $38.88 | $38.92 | $38.92 | 172 |
| 2024-11-01 | $39.06 | $39.06 | $38.99 | $38.99 | $38.99 | 379 |
| 2024-10-31 | $39.60 | $39.60 | $38.94 | $38.94 | $38.94 | 499 |
| 2024-10-30 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2024-10-29 | $39.55 | $39.55 | $39.55 | $39.55 | $39.55 | 395 |
| 2024-10-28 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 395 |
| 2024-10-25 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 0 |
| 2024-10-24 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
| 2024-10-23 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 2,258 |
| 2024-10-22 | $39.61 | $39.66 | $39.61 | $39.65 | $39.65 | 2,258 |
| 2024-10-21 | $39.70 | $39.70 | $39.62 | $39.62 | $39.62 | 100 |
| 2024-10-18 | $39.69 | $39.71 | $39.69 | $39.71 | $39.71 | 1,706 |
| 2024-10-17 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 1 |
| 2024-10-16 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 1 |
| 2024-10-15 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 76 |
| 2024-10-14 | $39.58 | $39.70 | $39.58 | $39.70 | $39.70 | 2,600 |
| 2024-10-11 | $39.37 | $39.44 | $39.37 | $39.44 | $39.44 | 106 |
| 2024-10-10 | $39.25 | $39.25 | $39.25 | $39.25 | $39.25 | 1,073 |
| 2024-10-09 | $39.09 | $39.31 | $39.09 | $39.31 | $39.31 | 1,073 |
| 2024-10-08 | $39.06 | $39.09 | $39.06 | $39.09 | $39.09 | 700 |
| 2024-10-07 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 32 |
| 2024-10-04 | $38.92 | $39.06 | $38.92 | $39.06 | $39.06 | 2,040 |
| 2024-10-03 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 272,251 |
| 2024-10-02 | $38.80 | $38.82 | $38.77 | $38.82 | $38.82 | 272,251 |
| 2024-10-01 | $39.00 | $39.00 | $38.75 | $38.81 | $38.81 | 3,729 |
| 2024-09-30 | $39.00 | $39.12 | $38.86 | $39.12 | $39.12 | 8,651 |
| 2024-09-27 | $39.01 | $39.01 | $39.01 | $39.01 | $39.01 | 66 |
| 2024-09-26 | $39.04 | $39.04 | $39.04 | $39.04 | $39.04 | 0 |
| 2024-09-25 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 51 |
| 2024-09-24 | $38.97 | $38.97 | $38.97 | $38.97 | $38.97 | 51 |
| 2024-09-23 | $38.87 | $38.89 | $38.84 | $38.89 | $38.89 | 1,851 |
| 2024-09-20 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 0 |
| 2024-09-19 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 0 |
| 2024-09-18 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 0 |
| 2024-09-17 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 0 |
| 2024-09-16 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 0 |
| 2024-09-13 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 0 |
| 2024-09-12 | $38.11 | $38.11 | $38.11 | $38.11 | $38.11 | 0 |
| 2024-09-11 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 0 |
| 2024-09-10 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 111 |
| 2024-09-09 | $37.34 | $37.43 | $37.34 | $37.43 | $37.43 | 111 |
| 2024-09-06 | $37.09 | $37.09 | $37.09 | $37.09 | $37.09 | 0 |
| 2024-09-05 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 10 |
| 2024-09-04 | $37.73 | $37.73 | $37.73 | $37.73 | $37.73 | 10 |
| 2024-09-03 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2024-08-30 | $38.45 | $38.45 | $38.45 | $38.45 | $38.45 | 1,545 |
| 2024-08-29 | $38.19 | $38.19 | $38.13 | $38.13 | $38.13 | 1,545 |
| 2024-08-28 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 0 |
| 2024-08-27 | $38.32 | $38.32 | $38.32 | $38.32 | $38.32 | 0 |
| 2024-08-26 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 0 |
| 2024-08-23 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 8 |
| 2024-08-22 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 0 |
| 2024-08-21 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 103 |
| 2024-08-20 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 103 |
| 2024-08-19 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 0 |
| 2024-08-16 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2024-08-15 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2024-08-14 | $37.32 | $37.32 | $37.32 | $37.32 | $37.32 | 0 |
| 2024-08-13 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 3 |
| 2024-08-12 | $36.65 | $36.65 | $36.65 | $36.65 | $36.65 | 3 |
| 2024-08-09 | $36.66 | $36.66 | $36.66 | $36.66 | $36.66 | 0 |
| 2024-08-08 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 0 |
| 2024-08-07 | $35.89 | $35.89 | $35.89 | $35.89 | $35.89 | 0 |
| 2024-08-06 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 3 |
| 2024-08-05 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 3 |
| 2024-08-02 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2024-08-01 | $37.25 | $37.25 | $37.25 | $37.25 | $37.25 | 2,744 |
| 2024-07-31 | $37.68 | $37.72 | $37.68 | $37.72 | $37.72 | 2,744 |
| 2024-07-30 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 104 |
| 2024-07-29 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 0 |
| 2024-07-26 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
| 2024-07-25 | $37.05 | $37.05 | $37.05 | $37.05 | $37.05 | 0 |
| 2024-07-24 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 0 |
| 2024-07-23 | $37.88 | $37.88 | $37.88 | $37.88 | $37.88 | 0 |
| 2024-07-22 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 0 |
| 2024-07-19 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 0 |
| 2024-07-18 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 0 |
| 2024-07-17 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 0 |
| 2024-07-16 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2024-07-15 | $38.31 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2024-07-12 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
| 2024-07-11 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2024-07-10 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 0 |
| 2024-07-09 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 0 |
| 2024-07-08 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 0 |
| 2024-07-05 | $37.96 | $37.96 | $37.96 | $37.96 | $37.96 | 1 |
| 2024-07-03 | $37.77 | $37.77 | $37.77 | $37.77 | $37.77 | 5 |
| 2024-07-02 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2024-07-01 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 0 |
| 2024-06-28 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2024-06-27 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 0 |
| 2024-06-26 | $37.47 | $37.47 | $37.47 | $37.47 | $37.47 | 1 |
| 2024-06-25 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 1 |
| 2024-06-24 | $37.31 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
| 2024-06-21 | $37.38 | $37.40 | $37.38 | $37.40 | $37.40 | 100 |
| 2024-06-20 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 0 |
| 2024-06-18 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 0 |
| 2024-06-17 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 100 |
| 2024-06-14 | $37.17 | $37.17 | $37.16 | $37.16 | $37.16 | 100 |
| 2024-06-13 | $37.20 | $37.20 | $37.20 | $37.20 | $37.20 | 1 |
| 2024-06-12 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2024-06-11 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 11 |
| 2024-06-10 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 11 |
| 2024-06-07 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2024-06-06 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 0 |
| 2024-06-05 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 0 |
| 2024-06-04 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 0 |
| 2024-06-03 | $36.30 | $36.30 | $36.30 | $36.30 | $36.30 | 0 |
| 2024-05-31 | $36.27 | $36.27 | $36.27 | $36.27 | $36.27 | 1 |
| 2024-05-30 | $36.06 | $36.06 | $36.06 | $36.06 | $36.06 | 0 |
| 2024-05-29 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 0 |
| 2024-05-28 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2024-05-24 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 961 |
| 2024-05-23 | $36.54 | $36.54 | $36.20 | $36.20 | $36.20 | 961 |
| 2024-05-22 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 0 |
| 2024-05-21 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 2,709 |
| 2024-05-20 | $36.51 | $36.51 | $36.44 | $36.44 | $36.44 | 2,709 |
| 2024-05-17 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 0 |
| 2024-05-16 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2024-05-15 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 18 |
| 2024-05-14 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 18 |
| 2024-05-13 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2024-05-10 | $35.91 | $35.95 | $35.91 | $35.93 | $35.93 | 611 |
| 2024-05-09 | $35.85 | $35.85 | $35.85 | $35.85 | $35.85 | 89 |
| 2024-05-08 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 89 |
| 2024-05-07 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 0 |
| 2024-05-06 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 0 |
| 2024-05-03 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 1,355 |
| 2024-05-02 | $34.81 | $34.98 | $34.81 | $34.98 | $34.98 | 1,355 |
| 2024-05-01 | $34.77 | $34.84 | $34.77 | $34.80 | $34.80 | 1,709 |
| 2024-04-30 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 101 |
| 2024-04-29 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 101 |
| 2024-04-26 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 0 |
| 2024-04-25 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 0 |
| 2024-04-24 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 1 |
| 2024-04-23 | $35.05 | $35.05 | $35.05 | $35.05 | $35.05 | 1 |
| 2024-04-22 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 0 |
| 2024-04-19 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 0 |
| 2024-04-18 | $34.73 | $34.73 | $34.73 | $34.73 | $34.73 | 0 |
| 2024-04-17 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 0 |
| 2024-04-16 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 0 |
| 2024-04-15 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 0 |
| 2024-04-12 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 0 |
| 2024-04-11 | $35.80 | $35.80 | $35.80 | $35.80 | $35.80 | 0 |
| 2024-04-10 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 0 |
| 2024-04-09 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2024-04-08 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 0 |
| 2024-04-05 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 0 |
| 2024-04-04 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2024-04-03 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 0 |
| 2024-04-02 | $35.82 | $35.82 | $35.82 | $35.82 | $35.82 | 475 |
| 2024-04-01 | $36.00 | $36.05 | $36.00 | $36.05 | $36.05 | 475 |
| 2024-03-28 | $36.13 | $36.13 | $36.13 | $36.13 | $36.13 | 0 |
| 2024-03-27 | $36.04 | $36.04 | $36.04 | $36.04 | $36.04 | 0 |
| 2024-03-26 | $35.81 | $35.81 | $35.81 | $35.81 | $35.81 | 0 |
| 2024-03-25 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 0 |
| 2024-03-22 | $35.99 | $35.99 | $35.99 | $35.99 | $35.99 | 0 |
| 2024-03-21 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
| 2024-03-20 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 0 |
| 2024-03-19 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 300 |
| 2024-03-18 | $35.54 | $35.54 | $35.51 | $35.51 | $35.51 | 300 |
| 2024-03-15 | $35.34 | $35.34 | $35.30 | $35.30 | $35.30 | 100 |
| 2024-03-14 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 0 |
| 2024-03-13 | $35.57 | $35.57 | $35.57 | $35.57 | $35.57 | 0 |
| 2024-03-12 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 50 |
| 2024-03-11 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 50 |
| 2024-03-08 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 1 |
| 2024-03-07 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 1 |
| 2024-03-06 | $35.26 | $35.26 | $35.26 | $35.26 | $35.26 | 37 |
| 2024-03-05 | $35.08 | $35.08 | $35.08 | $35.08 | $35.08 | 0 |
| 2024-03-04 | $35.40 | $35.40 | $35.40 | $35.40 | $35.40 | 0 |
| 2024-03-01 | $35.38 | $35.43 | $35.38 | $35.43 | $35.43 | 100 |
| 2024-02-29 | $35.21 | $35.23 | $35.21 | $35.23 | $35.23 | 100 |
| 2024-02-28 | $35.02 | $35.02 | $35.02 | $35.02 | $35.02 | 0 |
| 2024-02-27 | $35.07 | $35.07 | $35.07 | $35.07 | $35.07 | 0 |
| 2024-02-26 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 0 |
| 2024-02-23 | $35.16 | $35.16 | $35.16 | $35.16 | $35.16 | 0 |
| 2024-02-22 | $35.14 | $35.14 | $35.14 | $35.14 | $35.14 | 0 |
| 2024-02-21 | $34.55 | $34.55 | $34.55 | $34.55 | $34.55 | 0 |
| 2024-02-20 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 0 |
| 2024-02-16 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 0 |
| 2024-02-15 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 0 |
| 2024-02-14 | $34.64 | $34.64 | $34.64 | $34.64 | $34.64 | 0 |
| 2024-02-13 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 0 |
| 2024-02-12 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 0 |
| 2024-02-09 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2024-02-08 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 3 |
| 2024-02-07 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 3 |
| 2024-02-06 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 0 |
| 2024-02-05 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 0 |
| 2024-02-02 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 0 |
| 2024-02-01 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 97 |
| 2024-01-31 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 97 |
| 2024-01-30 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 0 |
| 2024-01-29 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 0 |
| 2024-01-26 | $34.06 | $34.06 | $34.02 | $34.02 | $34.02 | 100 |
| 2024-01-25 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 0 |
| 2024-01-24 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 0 |
| 2024-01-23 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 0 |
| 2024-01-22 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 0 |
| 2024-01-19 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 0 |
| 2024-01-18 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 0 |
| 2024-01-17 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 2 |
| 2024-01-16 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 2 |
| 2024-01-12 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 100 |
| 2024-01-11 | $33.37 | $33.39 | $33.37 | $33.39 | $33.39 | 100 |
| 2024-01-10 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 0 |
| 2024-01-09 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 0 |
| 2024-01-08 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 0 |
| 2024-01-05 | $32.87 | $32.96 | $32.87 | $32.96 | $32.96 | 1,648 |
| 2024-01-04 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 2 |
| 2024-01-03 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 1 |
| 2024-01-02 | $33.30 | $33.30 | $33.19 | $33.19 | $33.19 | 207 |
| 2023-12-29 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 53 |
| 2023-12-28 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 25 |
| 2023-12-27 | $33.46 | $33.46 | $33.41 | $33.41 | $33.41 | 400 |
| 2023-12-26 | $34.49 | $34.49 | $34.49 | $34.49 | $33.40 | 0 |
| 2023-12-22 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 7,870 |
| 2023-12-21 | $34.14 | $34.30 | $34.14 | $34.30 | $34.30 | 7,870 |
| 2023-12-20 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 0 |
| 2023-12-19 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 99 |
| 2023-12-18 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 99 |
| 2023-12-15 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 0 |
| 2023-12-14 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 5 |
| 2023-12-13 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 5 |
| 2023-12-12 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 0 |
| 2023-12-11 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 0 |
| 2023-12-08 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 0 |
| 2023-12-07 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 0 |
| 2023-12-06 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2023-12-05 | $33.34 | $33.34 | $33.34 | $33.34 | $33.34 | 200 |
| 2023-12-04 | $33.39 | $33.39 | $33.37 | $33.37 | $33.37 | 200 |
| 2023-12-01 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 0 |
| 2023-11-30 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 0 |
| 2023-11-29 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 0 |
| 2023-11-28 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 0 |
| 2023-11-27 | $33.24 | $33.24 | $33.24 | $33.24 | $33.24 | 0 |
| 2023-11-24 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 534 |
| 2023-11-22 | $33.20 | $33.26 | $33.20 | $33.26 | $33.26 | 534 |
| 2023-11-21 | $33.00 | $33.14 | $33.00 | $33.14 | $33.14 | 100 |
| 2023-11-20 | $33.17 | $33.19 | $33.17 | $33.19 | $33.19 | 100 |
| 2023-11-17 | $32.99 | $33.03 | $32.99 | $33.03 | $33.03 | 2,001 |
| 2023-11-16 | $32.95 | $32.99 | $32.95 | $32.99 | $32.99 | 100 |
| 2023-11-15 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 4,501 |
| 2023-11-14 | $32.89 | $32.91 | $32.89 | $32.91 | $32.91 | 4,501 |
| 2023-11-13 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 0 |
| 2023-11-10 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 15 |
| 2023-11-09 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 15 |
| 2023-11-08 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 1 |
| 2023-11-07 | $32.27 | $32.31 | $32.27 | $32.27 | $32.27 | 700 |
| 2023-11-06 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 0 |
| 2023-11-03 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 0 |
| 2023-11-02 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 721 |
| 2023-11-01 | $31.51 | $31.55 | $31.51 | $31.55 | $31.55 | 721 |
| 2023-10-31 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2023-10-30 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 0 |
| 2023-10-27 | $31.03 | $31.03 | $30.83 | $30.83 | $30.83 | 568 |
| 2023-10-26 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2023-10-25 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2023-10-24 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2023-10-23 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 0 |
| 2023-10-20 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 20 |
| 2023-10-19 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 20 |
| 2023-10-18 | $32.00 | $32.00 | $31.86 | $31.86 | $31.86 | 465 |
| 2023-10-17 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 0 |
| 2023-10-16 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 0 |
| 2023-10-13 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 2,700 |
| 2023-10-12 | $32.20 | $32.20 | $32.01 | $32.06 | $32.06 | 2,700 |
| 2023-10-11 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 80 |
| 2023-10-10 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 0 |
| 2023-10-09 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 0 |
| 2023-10-06 | $31.83 | $31.86 | $31.83 | $31.86 | $31.86 | 200 |
| 2023-10-05 | $31.61 | $31.61 | $31.60 | $31.61 | $31.61 | 800 |
| 2023-10-04 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 80 |
| 2023-10-03 | $31.52 | $31.52 | $31.39 | $31.42 | $31.42 | 1,200 |
| 2023-10-02 | $31.78 | $31.78 | $31.68 | $31.77 | $31.77 | 11,161 |
| 2023-09-29 | $31.96 | $31.96 | $31.78 | $31.78 | $31.78 | 23,456 |
| 2023-09-28 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 0 |
| 2023-09-27 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 17 |
| 2023-09-26 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 17 |
| 2023-09-25 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0 |
| 2023-09-22 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2023-09-21 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 0 |
| 2023-09-20 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 0 |
| 2023-09-19 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 111 |
| 2023-09-18 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 111 |
| 2023-09-15 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 55 |
| 2023-09-14 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 0 |
| 2023-09-13 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 0 |
| 2023-09-12 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 1 |
| 2023-09-11 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 1 |
| 2023-09-08 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 0 |
| 2023-09-07 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 600 |
| 2023-09-06 | $32.86 | $32.86 | $32.85 | $32.85 | $32.85 | 600 |
| 2023-09-05 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 0 |
| 2023-09-01 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 0 |
| 2023-08-31 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 0 |
| 2023-08-30 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 0 |
| 2023-08-29 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 0 |
| 2023-08-28 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 0 |
| 2023-08-25 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 0 |
| 2023-08-24 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 0 |
| 2023-08-23 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 131 |
| 2023-08-22 | $32.41 | $32.41 | $32.38 | $32.38 | $32.38 | 131 |
| 2023-08-21 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 5 |
| 2023-08-18 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 2 |
| 2023-08-17 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2023-08-16 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 126 |
| 2023-08-15 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 126 |
| 2023-08-14 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 0 |
| 2023-08-11 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 0 |
| 2023-08-10 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-08-09 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 0 |
| 2023-08-08 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 0 |
| 2023-08-07 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 0 |
| 2023-08-04 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 0 |
| 2023-08-03 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 1 |
| 2023-08-02 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 1 |
| 2023-08-01 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 100 |
| 2023-07-31 | $33.47 | $33.54 | $33.47 | $33.54 | $33.54 | 100 |
| 2023-07-28 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 0 |
| 2023-07-27 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 0 |
| 2023-07-26 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 0 |
| 2023-07-25 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 0 |
| 2023-07-24 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 0 |
| 2023-07-21 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 0 |
| 2023-07-20 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 0 |
| 2023-07-19 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 0 |
| 2023-07-18 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 0 |
| 2023-07-17 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 0 |
| 2023-07-14 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 0 |
| 2023-07-13 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2023-07-12 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 0 |
| 2023-07-11 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2023-07-10 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 0 |
| 2023-07-07 | $32.50 | $32.53 | $32.42 | $32.42 | $32.42 | 1,500 |
| 2023-07-06 | $32.47 | $32.50 | $32.47 | $32.50 | $32.50 | 500 |
| 2023-07-05 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 0 |
| 2023-07-03 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 0 |
| 2023-06-30 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 0 |
| 2023-06-29 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 0 |
| 2023-06-28 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 3 |
| 2023-06-27 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 3 |
| 2023-06-26 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 0 |
| 2023-06-23 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 0 |
| 2023-06-22 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2023-06-21 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2023-06-20 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 0 |
| 2023-06-16 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 10,200 |
| 2023-06-15 | $32.50 | $32.56 | $32.50 | $32.56 | $32.56 | 10,200 |
| 2023-06-14 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2023-06-13 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 503 |
| 2023-06-12 | $32.00 | $32.05 | $32.00 | $32.05 | $32.05 | 503 |
| 2023-06-09 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 0 |
| 2023-06-08 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 0 |
| 2023-06-07 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 240 |
| 2023-06-06 | $31.66 | $31.74 | $31.66 | $31.74 | $31.74 | 240 |
| 2023-06-05 | $31.77 | $31.77 | $31.68 | $31.68 | $31.68 | 492 |
| 2023-06-02 | $31.70 | $31.72 | $31.70 | $31.72 | $31.72 | 503 |
| 2023-06-01 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 0 |
| 2023-05-31 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 0 |
| 2023-05-30 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 0 |
| 2023-05-26 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 1 |
| 2023-05-25 | $30.93 | $30.95 | $30.93 | $30.95 | $30.95 | 1,200 |
| 2023-05-24 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 1 |
| 2023-05-23 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 3,298 |
| 2023-05-22 | $31.15 | $31.19 | $31.14 | $31.18 | $31.18 | 3,298 |
| 2023-05-19 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 33,490 |
| 2023-05-18 | $31.10 | $31.21 | $31.10 | $31.21 | $31.21 | 33,490 |
| 2023-05-17 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 80 |
| 2023-05-16 | $30.78 | $30.78 | $30.72 | $30.72 | $30.72 | 320 |
| 2023-05-15 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2023-05-12 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 0 |
| 2023-05-11 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 400 |
| 2023-05-10 | $30.76 | $30.86 | $30.76 | $30.86 | $30.86 | 400 |
| 2023-05-09 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 500 |
| 2023-05-08 | $30.82 | $30.86 | $30.82 | $30.86 | $30.86 | 500 |
| 2023-05-05 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2023-05-04 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 0 |
| 2023-05-03 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 5,200 |
| 2023-05-02 | $30.67 | $30.79 | $30.67 | $30.79 | $30.79 | 5,200 |
| 2023-05-01 | $31.07 | $31.07 | $31.05 | $31.05 | $31.05 | 100 |
| 2023-04-28 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 0 |
| 2023-04-27 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2023-04-26 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 0 |
| 2023-04-25 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 0 |
| 2023-04-24 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 0 |
| 2023-04-21 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 0 |
| 2023-04-20 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 0 |
| 2023-04-19 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 0 |
| 2023-04-18 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 0 |
| 2023-04-17 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 0 |
| 2023-04-14 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 80 |
| 2023-04-13 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 0 |
| 2023-04-12 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 326 |
| 2023-04-11 | $30.68 | $30.71 | $30.68 | $30.71 | $30.71 | 326 |
| 2023-04-10 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 0 |
| 2023-04-06 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2023-04-05 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 300 |
| 2023-04-04 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 300 |
| 2023-04-03 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 0 |
| 2023-03-31 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 201 |
| 2023-03-30 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 201 |
| 2023-03-29 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 0 |
| 2023-03-28 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2023-03-27 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 0 |
| 2023-03-24 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 0 |
| 2023-03-23 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2023-03-22 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2023-03-21 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2023-03-20 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 192 |
| 2023-03-17 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 192 |
| 2023-03-16 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2023-03-15 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 410 |
| 2023-03-14 | $29.67 | $29.67 | $29.60 | $29.60 | $29.60 | 410 |
| 2023-03-13 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 0 |
| 2023-03-10 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2023-03-09 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 0 |
| 2023-03-08 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 200 |
| 2023-03-07 | $30.02 | $30.03 | $30.02 | $30.03 | $30.03 | 200 |
| 2023-03-06 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 0 |
| 2023-03-03 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2023-03-02 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2023-03-01 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
| 2023-02-28 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2023-02-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 400 |
| 2023-02-24 | $29.85 | $29.92 | $29.85 | $29.92 | $29.92 | 400 |
| 2023-02-23 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 0 |
| 2023-02-22 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2023-02-21 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 0 |
| 2023-02-17 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2023-02-16 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 0 |
| 2023-02-15 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 0 |
| 2023-02-14 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 1,000 |
| 2023-02-13 | $30.77 | $30.83 | $30.77 | $30.83 | $30.83 | 1,000 |
| 2023-02-10 | $30.43 | $30.58 | $30.43 | $30.58 | $30.58 | 100 |
| 2023-02-09 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0 |
| 2023-02-08 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2023-02-07 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2023-02-06 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0 |
| 2023-02-03 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 0 |
| 2023-02-02 | $31.00 | $31.06 | $30.88 | $31.06 | $31.06 | 777 |
| 2023-02-01 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 0 |
| 2023-01-31 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 0 |
| 2023-01-30 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 298 |
| 2023-01-27 | $30.43 | $30.45 | $30.43 | $30.45 | $30.45 | 298 |
| 2023-01-26 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 800 |
| 2023-01-25 | $29.91 | $30.12 | $29.91 | $30.12 | $30.12 | 800 |
| 2023-01-24 | $30.09 | $30.15 | $30.09 | $30.15 | $30.15 | 100 |
| 2023-01-23 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 78 |
| 2023-01-20 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2023-01-19 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 5,147 |
| 2023-01-18 | $29.92 | $29.92 | $29.66 | $29.66 | $29.66 | 5,147 |
| 2023-01-17 | $29.97 | $30.01 | $29.97 | $30.01 | $30.01 | 7,647 |
| 2023-01-13 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 0 |
| 2023-01-12 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2023-01-11 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2023-01-10 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 5 |
| 2023-01-09 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 5 |
| 2023-01-06 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2023-01-05 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 6 |
| 2023-01-04 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 6 |
| 2023-01-03 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 40 |
| 2022-12-30 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 0 |
| 2022-12-29 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 275 |
| 2022-12-28 | $29.20 | $29.20 | $29.05 | $29.05 | $28.85 | 275 |
| 2022-12-27 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2022-12-23 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2022-12-22 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 15 |
| 2022-12-21 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 15 |
| 2022-12-20 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 0 |
| 2022-12-19 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 85 |
| 2022-12-16 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 85 |
| 2022-12-15 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 6 |
| 2022-12-14 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 6 |
| 2022-12-13 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 1,122 |
| 2022-12-12 | $29.85 | $30.18 | $29.85 | $30.18 | $30.18 | 1,122 |
| 2022-12-09 | $30.09 | $30.09 | $29.87 | $29.87 | $29.87 | 100 |
| 2022-12-08 | $30.12 | $30.12 | $30.01 | $30.01 | $30.01 | 131 |
| 2022-12-07 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 5 |
| 2022-12-06 | $29.79 | $29.88 | $29.74 | $29.88 | $29.88 | 796 |
| 2022-12-05 | $30.41 | $30.41 | $30.23 | $30.23 | $30.23 | 1,900 |
| 2022-12-02 | $30.60 | $30.63 | $30.60 | $30.63 | $30.63 | 131 |
| 2022-12-01 | $30.59 | $30.66 | $30.59 | $30.66 | $30.66 | 2,706 |
| 2022-11-30 | $30.10 | $30.63 | $30.10 | $30.63 | $30.63 | 1,197 |
| 2022-11-29 | $30.02 | $30.02 | $29.98 | $29.98 | $29.98 | 8,500 |
| 2022-11-28 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2022-11-25 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 4,000 |
| 2022-11-23 | $30.24 | $30.38 | $30.24 | $30.38 | $30.38 | 4,000 |
| 2022-11-22 | $30.11 | $30.25 | $30.11 | $30.25 | $30.25 | 3,000 |
| 2022-11-21 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2022-11-18 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 5 |
| 2022-11-17 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 5 |
| 2022-11-16 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2022-11-15 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2022-11-14 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2022-11-11 | $30.07 | $30.16 | $30.07 | $30.16 | $30.16 | 100 |
| 2022-11-10 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 95 |
| 2022-11-09 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 0 |
| 2022-11-08 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 600 |
| 2022-11-07 | $28.87 | $29.09 | $28.87 | $29.09 | $29.09 | 600 |
| 2022-11-04 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 2 |
| 2022-11-03 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 2 |
| 2022-11-02 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 45 |
| 2022-11-01 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2022-10-31 | $29.47 | $29.47 | $29.42 | $29.42 | $29.42 | 500 |
| 2022-10-28 | $29.48 | $29.58 | $29.48 | $29.58 | $29.58 | 100 |
| 2022-10-27 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 25 |
| 2022-10-26 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 0 |
| 2022-10-25 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 2,100 |
| 2022-10-24 | $28.80 | $28.97 | $28.80 | $28.97 | $28.97 | 2,100 |
| 2022-10-21 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 150 |
| 2022-10-20 | $28.33 | $28.33 | $28.23 | $28.23 | $28.23 | 150 |
| 2022-10-19 | $28.34 | $28.38 | $28.34 | $28.38 | $28.38 | 1,837 |
| 2022-10-18 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 400 |
| 2022-10-17 | $28.35 | $28.36 | $28.31 | $28.31 | $28.31 | 400 |
| 2022-10-14 | $28.31 | $28.31 | $27.76 | $27.76 | $27.76 | 753 |
| 2022-10-13 | $27.52 | $28.37 | $27.44 | $28.27 | $28.27 | 500 |
| 2022-10-12 | $27.76 | $27.85 | $27.73 | $27.73 | $27.73 | 1,237 |
| 2022-10-11 | $27.74 | $27.94 | $27.72 | $27.80 | $27.80 | 6,915 |
| 2022-10-10 | $28.03 | $28.03 | $27.95 | $27.95 | $27.95 | 415 |
| 2022-10-07 | $28.27 | $28.27 | $28.05 | $28.07 | $28.07 | 300 |
| 2022-10-06 | $28.82 | $28.84 | $28.63 | $28.69 | $28.69 | 400 |
| 2022-10-05 | $28.60 | $29.01 | $28.60 | $28.91 | $28.91 | 300 |
| 2022-10-04 | $28.90 | $29.02 | $28.87 | $28.97 | $28.97 | 9,887 |
| 2022-10-03 | $28.01 | $28.55 | $28.01 | $28.32 | $28.32 | 58,125 |
| 2022-09-30 | $28.28 | $28.28 | $27.80 | $27.80 | $27.80 | 12,643 |
| 2022-09-29 | $28.56 | $28.56 | $28.05 | $28.20 | $28.20 | 2,485 |
| 2022-09-28 | $28.25 | $28.84 | $28.25 | $28.84 | $28.84 | 341 |
| 2022-09-27 | $28.24 | $28.25 | $28.23 | $28.25 | $28.25 | 300 |
| 2022-09-26 | $28.51 | $28.70 | $28.18 | $28.34 | $28.34 | 1,832 |
| 2022-09-23 | $28.80 | $28.80 | $28.42 | $28.54 | $28.54 | 1,898 |
| 2022-09-22 | $29.04 | $29.08 | $29.04 | $29.08 | $29.08 | 481 |
| 2022-09-21 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 46,837 |
| 2022-09-20 | $29.46 | $29.54 | $29.40 | $29.52 | $29.52 | 46,837 |
| 2022-09-19 | $29.56 | $29.72 | $29.56 | $29.72 | $29.72 | 1,040 |
| 2022-09-16 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 40 |
| 2022-09-15 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 2 |
| 2022-09-14 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 100 |
| 2022-09-13 | $29.90 | $29.90 | $29.73 | $29.73 | $29.73 | 100 |
| 2022-09-12 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 72 |
| 2022-09-09 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 100 |
| 2022-09-08 | $29.86 | $29.92 | $29.86 | $29.92 | $29.92 | 100 |
| 2022-09-07 | $29.79 | $29.83 | $29.79 | $29.83 | $29.83 | 2,030 |
| 2022-09-06 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 80 |
| 2022-09-02 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 0 |
| 2022-09-01 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 100 |
| 2022-08-31 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 100 |
| 2022-08-30 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 104 |
| 2022-08-29 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 104 |
| 2022-08-26 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2022-08-25 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 0 |
| 2022-08-24 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 0 |
| 2022-08-23 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 4 |
| 2022-08-22 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 4 |
| 2022-08-19 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 15 |
| 2022-08-18 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 15 |
| 2022-08-17 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2022-08-16 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 0 |
| 2022-08-15 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 0 |
| 2022-08-12 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2022-08-11 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-10 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2022-08-09 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 0 |
| 2022-08-08 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 0 |
| 2022-08-05 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 1 |
| 2022-08-04 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 1 |
| 2022-08-03 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 1 |
| 2022-08-02 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 4 |
| 2022-08-01 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 4 |
| 2022-07-29 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2022-07-28 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2022-07-27 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 0 |
| 2022-07-26 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 0 |
| 2022-07-25 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2022-07-22 | $29.34 | $29.34 | $29.34 | $29.34 | $29.34 | 0 |
| 2022-07-21 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 146 |
| 2022-07-20 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 146 |
| 2022-07-19 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 5 |
| 2022-07-18 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 50 |
| 2022-07-15 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 1 |
| 2022-07-14 | $28.51 | $28.55 | $28.51 | $28.55 | $28.55 | 1,493 |
| 2022-07-13 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 14 |
| 2022-07-12 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 0 |
| 2022-07-11 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0 |
| 2022-07-08 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 63 |
| 2022-07-07 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2022-07-06 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 0 |
| 2022-07-05 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 3,162 |
| 2022-07-01 | $28.54 | $28.60 | $28.54 | $28.60 | $28.60 | 3,162 |
| 2022-06-30 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 20 |
| 2022-06-29 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 20 |
| 2022-06-28 | $28.87 | $28.91 | $28.58 | $28.58 | $28.58 | 892 |
| 2022-06-27 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 8 |
| 2022-06-24 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2022-06-23 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 1,151 |
| 2022-06-22 | $28.31 | $28.33 | $28.29 | $28.29 | $28.29 | 1,151 |
| 2022-06-21 | $28.25 | $28.25 | $28.25 | $28.25 | $28.25 | 10 |
| 2022-06-17 | $27.71 | $27.78 | $27.71 | $27.78 | $27.78 | 164 |
| 2022-06-16 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 0 |
| 2022-06-15 | $28.32 | $28.32 | $28.32 | $28.32 | $28.32 | 2 |
| 2022-06-14 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 2 |
| 2022-06-13 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 0 |
| 2022-06-10 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 180 |
| 2022-06-09 | $29.67 | $29.67 | $29.32 | $29.32 | $29.32 | 180 |
| 2022-06-08 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 101 |
| 2022-06-07 | $29.90 | $29.93 | $29.90 | $29.93 | $29.93 | 701 |
| 2022-06-06 | $29.71 | $29.75 | $29.69 | $29.75 | $29.75 | 2,510 |
| 2022-06-03 | $29.67 | $29.69 | $29.64 | $29.67 | $29.67 | 620 |
| 2022-06-02 | $29.92 | $29.97 | $29.92 | $29.97 | $29.97 | 197 |
| 2022-06-01 | $29.49 | $29.64 | $29.49 | $29.64 | $29.64 | 419 |
| 2022-05-31 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2022-05-27 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 0 |
| 2022-05-26 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 300 |
| 2022-05-25 | $28.91 | $29.08 | $28.91 | $29.08 | $29.08 | 300 |
| 2022-05-24 | $28.73 | $28.87 | $28.73 | $28.87 | $28.87 | 400 |
| 2022-05-23 | $28.82 | $29.00 | $28.82 | $29.00 | $29.00 | 500 |
| 2022-05-20 | $28.29 | $28.70 | $28.27 | $28.70 | $28.70 | 6,734 |
| 2022-05-19 | $28.62 | $28.72 | $28.62 | $28.69 | $28.69 | 1,011 |
| 2022-05-18 | $28.85 | $28.87 | $28.74 | $28.74 | $28.74 | 1,512 |
| 2022-05-17 | $29.44 | $29.53 | $29.43 | $29.53 | $29.53 | 4,648 |
| 2022-05-16 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 0 |
| 2022-05-13 | $29.06 | $29.19 | $29.06 | $29.19 | $29.19 | 280 |
| 2022-05-12 | $28.65 | $28.71 | $28.57 | $28.71 | $28.71 | 900 |
| 2022-05-11 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 58 |
| 2022-05-10 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 4 |
| 2022-05-09 | $29.26 | $29.26 | $28.99 | $28.99 | $28.99 | 3,893 |
| 2022-05-06 | $29.58 | $29.64 | $29.58 | $29.64 | $29.64 | 613 |
| 2022-05-05 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 4,154 |
| 2022-05-04 | $29.87 | $30.46 | $29.83 | $30.46 | $30.46 | 4,154 |
| 2022-05-03 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 0 |
| 2022-05-02 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2022-04-29 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 7,409 |
| 2022-04-28 | $29.87 | $30.40 | $29.87 | $30.36 | $30.36 | 7,409 |
| 2022-04-27 | $29.91 | $30.04 | $29.86 | $29.86 | $29.86 | 401 |
| 2022-04-26 | $30.02 | $30.04 | $29.86 | $29.86 | $29.86 | 200 |
| 2022-04-25 | $30.01 | $30.40 | $30.01 | $30.39 | $30.39 | 400 |
| 2022-04-22 | $30.51 | $30.51 | $30.30 | $30.30 | $30.30 | 6,901 |
| 2022-04-21 | $31.38 | $31.38 | $30.91 | $30.91 | $30.91 | 561 |
| 2022-04-20 | $31.16 | $31.27 | $31.16 | $31.22 | $31.22 | 12,940 |
| 2022-04-19 | $30.81 | $31.21 | $30.81 | $31.20 | $31.20 | 8,557 |
| 2022-04-18 | $30.73 | $30.83 | $30.73 | $30.83 | $30.83 | 201 |
| 2022-04-14 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 0 |
| 2022-04-13 | $30.82 | $31.09 | $30.82 | $31.09 | $31.09 | 3,351 |
| 2022-04-12 | $31.03 | $31.03 | $30.80 | $30.84 | $30.84 | 1,529 |
| 2022-04-11 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0 |
| 2022-04-08 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 0 |
| 2022-04-07 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2022-04-06 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 0 |
| 2022-04-05 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 10 |
| 2022-04-04 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 10 |
| 2022-04-01 | $31.50 | $31.61 | $31.50 | $31.61 | $31.61 | 189 |
| 2022-03-31 | $31.75 | $31.75 | $31.63 | $31.63 | $31.63 | 2,620 |
| 2022-03-30 | $31.86 | $31.90 | $31.86 | $31.90 | $31.90 | 343 |
| 2022-03-29 | $32.00 | $32.06 | $31.84 | $32.06 | $32.06 | 10,434 |
| 2022-03-28 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 138 |
| 2022-03-25 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 14 |
| 2022-03-24 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 141 |
| 2022-03-23 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 12 |
| 2022-03-22 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 101 |
| 2022-03-21 | $31.03 | $31.16 | $31.03 | $31.16 | $31.16 | 101 |
| 2022-03-18 | $31.16 | $31.18 | $31.12 | $31.18 | $31.18 | 605 |
| 2022-03-17 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 97 |
| 2022-03-16 | $30.36 | $30.61 | $30.29 | $30.61 | $30.61 | 1,764 |
| 2022-03-15 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 0 |
| 2022-03-14 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2022-03-11 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 41 |
| 2022-03-10 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 41 |
| 2022-03-09 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 3 |
| 2022-03-08 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 3,172 |
| 2022-03-07 | $30.17 | $30.17 | $29.85 | $29.85 | $29.85 | 3,172 |
| 2022-03-04 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 0 |
| 2022-03-03 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 0 |
| 2022-03-02 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 914 |
| 2022-03-01 | $30.34 | $30.38 | $30.34 | $30.34 | $30.34 | 914 |
| 2022-02-28 | $30.71 | $30.71 | $30.53 | $30.71 | $30.71 | 524 |
| 2022-02-25 | $30.49 | $30.79 | $30.49 | $30.79 | $30.79 | 1,469 |
| 2022-02-24 | $29.66 | $30.32 | $29.64 | $30.32 | $30.32 | 1,805 |
| 2022-02-23 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 766 |
| 2022-02-22 | $30.43 | $30.43 | $30.32 | $30.35 | $30.35 | 766 |
| 2022-02-18 | $30.61 | $30.61 | $30.59 | $30.59 | $30.59 | 503 |
| 2022-02-17 | $30.94 | $30.94 | $30.74 | $30.74 | $30.74 | 101 |
| 2022-02-16 | $31.06 | $31.25 | $31.06 | $31.25 | $31.25 | 334 |
| 2022-02-15 | $31.14 | $31.21 | $31.14 | $31.21 | $31.21 | 429 |
| 2022-02-14 | $30.95 | $30.95 | $30.71 | $30.85 | $30.85 | 3,449 |
| 2022-02-11 | $31.02 | $31.02 | $30.91 | $30.99 | $30.99 | 411 |
| 2022-02-10 | $31.77 | $31.80 | $31.41 | $31.41 | $31.41 | 371 |
| 2022-02-09 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 4,740 |
| 2022-02-08 | $31.24 | $31.55 | $31.24 | $31.55 | $31.55 | 4,740 |
| 2022-02-07 | $31.34 | $31.37 | $31.23 | $31.23 | $31.23 | 388 |
| 2022-02-04 | $31.28 | $31.41 | $31.14 | $31.37 | $31.37 | 2,700 |
| 2022-02-03 | $31.35 | $31.37 | $31.21 | $31.21 | $31.21 | 5,364 |
| 2022-02-02 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 84 |
| 2022-02-01 | $31.53 | $31.59 | $31.53 | $31.59 | $31.59 | 100 |
| 2022-01-31 | $31.09 | $31.41 | $31.09 | $31.41 | $31.41 | 3,931 |
| 2022-01-28 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 26 |
| 2022-01-27 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 9 |
| 2022-01-26 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 1,039 |
| 2022-01-25 | $30.45 | $30.58 | $30.45 | $30.58 | $30.58 | 1,039 |
| 2022-01-24 | $30.18 | $30.85 | $30.18 | $30.85 | $30.85 | 403 |
| 2022-01-21 | $30.98 | $30.98 | $30.84 | $30.84 | $30.84 | 360 |
| 2022-01-20 | $31.75 | $31.76 | $31.25 | $31.25 | $31.25 | 920 |
| 2022-01-19 | $31.70 | $31.70 | $31.52 | $31.52 | $31.52 | 1,138 |
| 2022-01-18 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 10 |
| 2022-01-14 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 10 |
| 2022-01-13 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 16 |
| 2022-01-12 | $32.46 | $32.51 | $32.46 | $32.51 | $32.51 | 566 |
| 2022-01-11 | $32.31 | $32.42 | $32.31 | $32.42 | $32.42 | 100 |
| 2022-01-10 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 2 |
| 2022-01-07 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 51 |
| 2022-01-06 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 51 |
| 2022-01-05 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 22 |
| 2022-01-04 | $32.78 | $32.84 | $32.78 | $32.84 | $32.84 | 280 |
| 2022-01-03 | $32.71 | $32.83 | $32.71 | $32.83 | $32.83 | 100 |
| 2021-12-31 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 322 |
| 2021-12-30 | $32.81 | $32.87 | $32.76 | $32.76 | $32.76 | 322 |
| 2021-12-29 | $32.84 | $32.85 | $32.84 | $32.85 | $32.85 | 140 |
| 2021-12-28 | $32.83 | $32.89 | $32.75 | $32.78 | $32.78 | 931 |
| 2021-12-27 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 154 |
| 2021-12-23 | $32.46 | $32.49 | $32.46 | $32.49 | $32.49 | 154 |
| 2021-12-22 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2021-12-21 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 0 |
| 2021-12-20 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 0 |
| 2021-12-17 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 30 |
| 2021-12-16 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 2 |
| 2021-12-15 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 10 |
| 2021-12-14 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 1,000 |
| 2021-12-13 | $32.24 | $32.24 | $32.18 | $32.18 | $32.18 | 1,000 |
| 2021-12-10 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 34 |
| 2021-12-09 | $32.20 | $32.20 | $32.19 | $32.19 | $32.19 | 208 |
| 2021-12-08 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 201 |
| 2021-12-07 | $32.24 | $32.24 | $32.19 | $32.19 | $32.19 | 201 |
| 2021-12-06 | $31.76 | $31.77 | $31.71 | $31.75 | $31.75 | 1,246 |
| 2021-12-03 | $31.46 | $31.47 | $31.29 | $31.47 | $31.47 | 1,920 |
| 2021-12-02 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 49 |
| 2021-12-01 | $32.01 | $32.01 | $31.40 | $31.40 | $31.40 | 7,670 |
| 2021-11-30 | $31.79 | $31.79 | $31.61 | $31.61 | $31.61 | 7,583 |
| 2021-11-29 | $32.12 | $32.12 | $32.05 | $32.10 | $32.10 | 801 |
| 2021-11-26 | $31.83 | $31.83 | $31.77 | $31.77 | $31.77 | 432 |
| 2021-11-24 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 37 |
| 2021-11-23 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 32 |
| 2021-11-22 | $32.59 | $32.59 | $32.26 | $32.26 | $32.26 | 1,533 |
| 2021-11-19 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 50 |
| 2021-11-18 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 8,200 |
| 2021-11-17 | $32.32 | $32.34 | $32.26 | $32.26 | $32.26 | 8,200 |
| 2021-11-16 | $32.16 | $32.33 | $32.16 | $32.33 | $32.33 | 259 |
| 2021-11-15 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 44 |
| 2021-11-12 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 0 |
| 2021-11-11 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 1,940 |
| 2021-11-10 | $32.20 | $32.20 | $32.01 | $32.06 | $32.06 | 1,940 |
| 2021-11-09 | $32.22 | $32.24 | $32.13 | $32.23 | $32.23 | 1,050 |
| 2021-11-08 | $32.44 | $32.44 | $32.32 | $32.32 | $32.32 | 863 |
| 2021-11-05 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 217 |
| 2021-11-04 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 1 |
| 2021-11-03 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 1 |
| 2021-11-02 | $32.02 | $32.02 | $31.99 | $31.99 | $31.99 | 852 |
| 2021-11-01 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 77 |
| 2021-10-29 | $31.85 | $31.85 | $31.83 | $31.85 | $31.85 | 1,000 |
| 2021-10-28 | $31.83 | $31.83 | $31.82 | $31.82 | $31.82 | 203 |
| 2021-10-27 | $31.75 | $31.77 | $31.61 | $31.61 | $31.61 | 6,597 |
| 2021-10-26 | $31.85 | $31.85 | $31.73 | $31.73 | $31.73 | 200 |
| 2021-10-25 | $31.72 | $31.72 | $31.66 | $31.67 | $31.67 | 2,330 |
| 2021-10-22 | $31.64 | $31.64 | $31.50 | $31.56 | $31.56 | 6,168 |
| 2021-10-21 | $31.52 | $31.62 | $31.47 | $31.57 | $31.57 | 12,097 |
| 2021-10-20 | $31.51 | $31.56 | $31.49 | $31.49 | $31.49 | 6,042 |
| 2021-10-19 | $31.44 | $31.44 | $31.35 | $31.44 | $31.44 | 2,627 |
| 2021-10-18 | $31.12 | $31.25 | $31.08 | $31.25 | $31.25 | 2,781 |
| 2021-10-15 | $31.19 | $31.19 | $31.17 | $31.17 | $31.17 | 657 |
| 2021-10-14 | $30.91 | $31.05 | $30.91 | $31.00 | $31.00 | 12,690 |
| 2021-10-13 | $30.75 | $30.75 | $30.50 | $30.63 | $30.63 | 2,243 |
| 2021-10-12 | $30.59 | $30.67 | $30.55 | $30.55 | $30.55 | 3,430 |
| 2021-10-11 | $30.75 | $30.75 | $30.62 | $30.62 | $30.62 | 1,900 |
| 2021-10-08 | $30.73 | $30.79 | $30.72 | $30.72 | $30.72 | 3,585 |
| 2021-10-07 | $30.72 | $30.95 | $30.72 | $30.74 | $30.74 | 7,574 |
| 2021-10-06 | $30.38 | $30.56 | $30.38 | $30.55 | $30.55 | 1,911 |
| 2021-10-05 | $30.59 | $30.67 | $30.47 | $30.47 | $30.47 | 1,948 |
| 2021-10-04 | $30.58 | $30.58 | $30.18 | $30.23 | $30.23 | 30,660 |
| 2021-10-01 | $30.56 | $30.79 | $30.20 | $30.79 | $30.79 | 56,969 |
| 2021-09-30 | $30.60 | $30.60 | $30.41 | $30.41 | $30.41 | 14,078 |
| 2021-09-29 | $30.69 | $30.79 | $30.58 | $30.58 | $30.58 | 2,394 |
| 2021-09-28 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 1 |
| 2021-09-27 | $31.17 | $31.21 | $31.10 | $31.10 | $31.10 | 956 |
| 2021-09-24 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 100 |
| 2021-09-23 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 3 |
| 2021-09-22 | $30.74 | $30.89 | $30.74 | $30.82 | $30.82 | 5,276 |
| 2021-09-21 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 1,829 |
| 2021-09-20 | $30.40 | $30.56 | $30.40 | $30.56 | $30.56 | 1,829 |
| 2021-09-17 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 2 |
| 2021-09-16 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 7 |
| 2021-09-15 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 1 |
| 2021-09-14 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 1 |
| 2021-09-13 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 0 |
| 2021-09-10 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0 |
| 2021-09-09 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 280 |
| 2021-09-08 | $31.34 | $31.48 | $31.34 | $31.48 | $31.48 | 280 |
| 2021-09-07 | $31.49 | $31.53 | $31.46 | $31.53 | $31.53 | 255 |
| 2021-09-03 | $31.58 | $31.61 | $31.58 | $31.61 | $31.61 | 124 |
| 2021-09-02 | $31.60 | $31.66 | $31.60 | $31.62 | $31.62 | 878 |
| 2021-09-01 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 0 |
| 2021-08-31 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0 |
| 2021-08-30 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 0 |
| 2021-08-27 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 0 |
| 2021-08-26 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2021-08-25 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 0 |
| 2021-08-24 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 3,894 |
| 2021-08-23 | $31.23 | $31.29 | $31.23 | $31.29 | $31.29 | 3,894 |
| 2021-08-20 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 2 |
| 2021-08-19 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 2 |
| 2021-08-18 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 1 |
| 2021-08-17 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 1 |
| 2021-08-16 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 0 |
| 2021-08-13 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 2 |
| 2021-08-12 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 2 |
| 2021-08-11 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 0 |
| 2021-08-10 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 0 |
| 2021-08-09 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 0 |
| 2021-08-06 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 0 |
| 2021-08-05 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 627 |
| 2021-08-04 | $30.93 | $30.93 | $30.84 | $30.84 | $30.84 | 627 |
| 2021-08-03 | $30.85 | $30.94 | $30.85 | $30.94 | $30.94 | 533 |
| 2021-08-02 | $30.86 | $30.86 | $30.73 | $30.73 | $30.73 | 454 |
| 2021-07-30 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 107 |
| 2021-07-29 | $31.03 | $31.03 | $30.93 | $30.93 | $30.93 | 107 |
| 2021-07-28 | $30.83 | $30.83 | $30.83 | $30.83 | $30.83 | 0 |
| 2021-07-27 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 788 |
| 2021-07-26 | $30.84 | $30.99 | $30.84 | $30.94 | $30.94 | 788 |
| 2021-07-23 | $30.83 | $30.88 | $30.83 | $30.88 | $30.88 | 133 |
| 2021-07-22 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 10 |
| 2021-07-21 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 10 |
| 2021-07-20 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 350 |
| 2021-07-19 | $29.84 | $29.96 | $29.84 | $29.96 | $29.96 | 350 |
| 2021-07-16 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 0 |
| 2021-07-15 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 2 |
| 2021-07-14 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 2 |
| 2021-07-13 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 2 |
| 2021-07-12 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 2 |
| 2021-07-09 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 20 |
| 2021-07-08 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 46 |
| 2021-07-07 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 46 |
| 2021-07-06 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 0 |
| 2021-07-02 | $30.60 | $30.60 | $30.55 | $30.55 | $30.55 | 200 |
| 2021-07-01 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 0 |
| 2021-06-30 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2021-06-29 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2021-06-28 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 0 |
| 2021-06-25 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2021-06-24 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2021-06-23 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 0 |
| 2021-06-22 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 0 |
| 2021-06-21 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 11 |
| 2021-06-18 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 11 |
| 2021-06-17 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 0 |
| 2021-06-16 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 1 |
| 2021-06-15 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 1 |
| 2021-06-14 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2021-06-11 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 0 |
| 2021-06-10 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 0 |
| 2021-06-09 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 0 |
| 2021-06-08 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 0 |
| 2021-06-07 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 165 |
| 2021-06-04 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 165 |
| 2021-06-03 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 1 |
| 2021-06-02 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 1 |
| 2021-06-01 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 0 |
| 2021-05-28 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 0 |
| 2021-05-27 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2021-05-26 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 0 |
| 2021-05-25 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2021-05-24 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 0 |
| 2021-05-21 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 0 |
| 2021-05-20 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 180 |
| 2021-05-19 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 254 |
| 2021-05-18 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 254 |
| 2021-05-17 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 0 |
| 2021-05-14 | $29.55 | $29.55 | $29.55 | $29.55 | $29.55 | 1 |
| 2021-05-13 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 1 |
| 2021-05-12 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2021-05-11 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 0 |
| 2021-05-10 | $29.65 | $29.65 | $29.65 | $29.65 | $29.65 | 3 |
| 2021-05-07 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 3 |
| 2021-05-06 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 0 |
| 2021-05-05 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 0 |
| 2021-05-04 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 0 |
| 2021-05-03 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 0 |
| 2021-04-30 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 24 |
| 2021-04-29 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 24 |
| 2021-04-28 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2021-04-27 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 3 |
| 2021-04-26 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 3 |
| 2021-04-23 | $29.42 | $29.58 | $29.42 | $29.58 | $29.58 | 600 |
| 2021-04-22 | $29.52 | $29.52 | $29.32 | $29.32 | $29.32 | 250 |
| 2021-04-21 | $29.47 | $29.53 | $29.47 | $29.53 | $29.53 | 331 |
| 2021-04-20 | $29.26 | $29.32 | $29.26 | $29.32 | $29.32 | 200 |
| 2021-04-19 | $29.43 | $29.45 | $29.43 | $29.45 | $29.45 | 200 |
| 2021-04-16 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 0 |
| 2021-04-15 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 651 |
| 2021-04-14 | $29.24 | $29.31 | $29.24 | $29.26 | $29.26 | 651 |
| 2021-04-13 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 30 |
| 2021-04-12 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 30 |
| 2021-04-09 | $29.11 | $29.28 | $29.11 | $29.28 | $29.28 | 200 |
| 2021-04-08 | $29.07 | $29.10 | $29.07 | $29.10 | $29.10 | 551 |
| 2021-04-07 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 0 |
| 2021-04-06 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 0 |
| 2021-04-05 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 2,400 |
| 2021-04-01 | $28.53 | $28.64 | $28.53 | $28.64 | $28.64 | 2,400 |
| 2021-03-31 | $28.43 | $28.43 | $28.42 | $28.42 | $28.42 | 138 |
| 2021-03-30 | $28.26 | $28.26 | $28.26 | $28.26 | $28.26 | 0 |
| 2021-03-29 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 9 |
| 2021-03-26 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 9 |
| 2021-03-25 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 49 |
| 2021-03-24 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 108 |
| 2021-03-23 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 109 |
| 2021-03-22 | $28.30 | $28.30 | $28.20 | $28.20 | $28.20 | 251 |
| 2021-03-19 | $28.04 | $28.07 | $28.04 | $28.07 | $28.07 | 195 |
| 2021-03-18 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 48 |
| 2021-03-17 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2021-03-16 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 2,290 |
| 2021-03-15 | $28.20 | $28.36 | $28.20 | $28.36 | $28.36 | 2,290 |
| 2021-03-12 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 53 |
| 2021-03-11 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2021-03-10 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 22 |
| 2021-03-09 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 22 |
| 2021-03-08 | $27.77 | $27.77 | $27.55 | $27.55 | $27.55 | 440 |
| 2021-03-05 | $27.18 | $27.64 | $27.18 | $27.64 | $27.64 | 9,254 |
| 2021-03-04 | $27.58 | $27.58 | $27.16 | $27.16 | $27.16 | 254 |
| 2021-03-03 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2021-03-02 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2021-03-01 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2021-02-26 | $27.52 | $27.52 | $27.52 | $27.52 | $27.52 | 0 |
| 2021-02-25 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2021-02-24 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 0 |
| 2021-02-23 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 1 |
| 2021-02-22 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 1 |
| 2021-02-19 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 1 |
| 2021-02-18 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 1 |
| 2021-02-17 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 0 |
| 2021-02-16 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 52 |
| 2021-02-12 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 52 |
| 2021-02-11 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 34 |
| 2021-02-10 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 34 |
| 2021-02-09 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 37 |
| 2021-02-08 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 36 |
| 2021-02-05 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 49 |
| 2021-02-04 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 0 |
| 2021-02-03 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 3,699 |
| 2021-02-02 | $27.66 | $27.66 | $27.54 | $27.54 | $27.54 | 3,699 |
| 2021-02-01 | $27.24 | $27.25 | $27.22 | $27.25 | $27.25 | 1,699 |
| 2021-01-29 | $26.98 | $26.98 | $26.81 | $26.90 | $26.90 | 4,687 |
| 2021-01-28 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 1 |
| 2021-01-27 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 3 |
| 2021-01-26 | $27.67 | $27.67 | $27.66 | $27.66 | $27.66 | 100 |
| 2021-01-25 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 12 |
| 2021-01-22 | $27.59 | $27.66 | $27.59 | $27.66 | $27.66 | 200 |
| 2021-01-21 | $27.66 | $27.70 | $27.66 | $27.70 | $27.70 | 114 |
| 2021-01-20 | $27.60 | $27.70 | $27.60 | $27.70 | $27.70 | 3,001 |
| 2021-01-19 | $27.36 | $27.38 | $27.35 | $27.38 | $27.38 | 300 |
| 2021-01-15 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 10 |
| 2021-01-14 | $27.36 | $27.36 | $27.36 | $27.36 | $27.36 | 80 |
| 2021-01-13 | $27.43 | $27.45 | $27.43 | $27.45 | $27.45 | 100 |
| 2021-01-12 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 20 |
| 2021-01-11 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 300 |
| 2021-01-08 | $27.37 | $27.53 | $27.37 | $27.53 | $27.53 | 300 |
| 2021-01-07 | $27.40 | $27.43 | $27.40 | $27.43 | $27.43 | 187 |
| 2021-01-06 | $27.16 | $27.16 | $27.10 | $27.10 | $27.10 | 256 |
| 2021-01-05 | $26.84 | $26.96 | $26.84 | $26.96 | $26.96 | 277 |
| 2021-01-04 | $26.74 | $26.81 | $26.74 | $26.81 | $26.81 | 121 |
| 2020-12-31 | $27.09 | $27.14 | $27.09 | $27.14 | $27.14 | 100 |
| 2020-12-30 | $26.97 | $27.01 | $26.97 | $27.01 | $27.01 | 200 |
| 2020-12-29 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 11 |
| 2020-12-28 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 2 |
| 2020-12-24 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 217 |
| 2020-12-23 | $26.80 | $26.80 | $26.79 | $26.79 | $26.79 | 217 |
| 2020-12-22 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 20 |
| 2020-12-21 | $26.58 | $26.80 | $26.58 | $26.80 | $26.80 | 200 |
| 2020-12-18 | $26.95 | $26.95 | $26.95 | $26.95 | $26.95 | 390 |
| 2020-12-17 | $26.89 | $26.98 | $26.89 | $26.98 | $26.98 | 390 |
| 2020-12-16 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 29 |
| 2020-12-15 | $26.81 | $26.81 | $26.81 | $26.81 | $26.81 | 29 |
| 2020-12-14 | $26.66 | $26.66 | $26.60 | $26.60 | $26.60 | 3,043 |
| 2020-12-11 | $26.50 | $26.66 | $26.46 | $26.66 | $26.66 | 6,569 |
| 2020-12-10 | $26.52 | $26.73 | $26.52 | $26.72 | $26.72 | 7,822 |
| 2020-12-09 | $26.84 | $26.84 | $26.60 | $26.72 | $26.72 | 15,701 |
| 2020-12-08 | $26.85 | $26.89 | $26.84 | $26.85 | $26.85 | 3,958 |
| 2020-12-07 | $26.81 | $26.83 | $26.73 | $26.83 | $26.83 | 6,272 |
| 2020-12-04 | $26.81 | $26.83 | $26.73 | $26.83 | $26.83 | 5,559 |
| 2020-12-03 | $26.79 | $26.79 | $26.63 | $26.63 | $26.63 | 275 |
| 2020-12-02 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 147 |
| 2020-12-01 | $26.74 | $26.74 | $26.65 | $26.65 | $26.65 | 341 |
| 2020-11-30 | $26.42 | $26.42 | $26.39 | $26.39 | $26.39 | 4,321 |
| 2020-11-27 | $26.53 | $26.53 | $26.49 | $26.49 | $26.49 | 300 |
| 2020-11-25 | $26.48 | $26.48 | $26.36 | $26.44 | $26.44 | 12,707 |
| 2020-11-24 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 8,726 |
| 2020-11-23 | $26.17 | $26.17 | $26.13 | $26.13 | $26.13 | 8,726 |
| 2020-11-20 | $26.20 | $26.20 | $26.04 | $26.04 | $26.04 | 7,036 |
| 2020-11-19 | $26.00 | $26.17 | $26.00 | $26.17 | $26.17 | 439 |
| 2020-11-18 | $26.30 | $26.30 | $26.11 | $26.11 | $26.11 | 700 |
| 2020-11-17 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 428 |
| 2020-11-16 | $26.27 | $26.38 | $26.27 | $26.38 | $26.38 | 428 |
| 2020-11-13 | $26.18 | $26.18 | $26.17 | $26.17 | $26.17 | 100 |
| 2020-11-12 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2020-11-11 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2020-11-10 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 41 |
| 2020-11-09 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 41 |
| 2020-11-06 | $25.71 | $25.75 | $25.71 | $25.75 | $25.75 | 130 |
| 2020-11-05 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 98 |
| 2020-11-04 | $25.47 | $25.47 | $25.36 | $25.36 | $25.36 | 1,441 |
| 2020-11-03 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2020-11-02 | $24.57 | $24.57 | $24.57 | $24.57 | $24.57 | 617 |
| 2020-10-30 | $24.12 | $24.26 | $24.12 | $24.26 | $24.26 | 617 |
| 2020-10-29 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 1 |
| 2020-10-28 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1 |
| 2020-10-27 | $25.07 | $25.07 | $25.05 | $25.07 | $25.07 | 4,140 |
| 2020-10-26 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 2,429 |
| 2020-10-23 | $25.48 | $25.48 | $25.38 | $25.47 | $25.47 | 2,429 |
| 2020-10-22 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2020-10-21 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 1,188 |
| 2020-10-20 | $25.43 | $25.43 | $25.35 | $25.35 | $25.35 | 1,188 |
| 2020-10-19 | $25.60 | $25.60 | $25.22 | $25.22 | $25.22 | 950 |
| 2020-10-16 | $25.75 | $25.75 | $25.60 | $25.60 | $25.60 | 2,654 |
| 2020-10-15 | $25.50 | $25.56 | $25.50 | $25.56 | $25.56 | 285 |
| 2020-10-14 | $25.60 | $25.64 | $25.60 | $25.64 | $25.64 | 475 |
| 2020-10-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2020-10-12 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2020-10-09 | $25.62 | $25.62 | $25.48 | $25.53 | $25.53 | 600 |
| 2020-10-08 | $25.38 | $25.46 | $25.38 | $25.38 | $25.38 | 2,343 |
| 2020-10-07 | $25.13 | $25.29 | $25.11 | $25.27 | $25.27 | 3,810 |
| 2020-10-06 | $25.15 | $25.15 | $24.87 | $24.87 | $24.87 | 300 |
| 2020-10-05 | $25.00 | $25.15 | $25.00 | $25.15 | $25.15 | 100 |
| 2020-10-02 | $24.89 | $25.00 | $24.79 | $24.85 | $24.85 | 50,289 |
| 2020-10-01 | $25.03 | $25.03 | $25.00 | $25.01 | $25.01 | 109,505 |
TrueShares Structured Outcome (October) ETF (OCTZ) News Headlines
Recent TrueShares Structured Outcome (October) ETF (OCTZ) News
Similar Companies to TrueShares Structured Outcome (October) ETF (OCTZ) 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 | -- | -- | -- |